Summit Financial Group Inc NASDAQ:SMMF Historical Prices

Below are the 5171 trading days of historical prices for SMMF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5171	NASDAQ	SMMF	Wed, Mar 6, 2024	27.01	27.13	26.50	26.80
5170	NASDAQ	SMMF	Tue, Mar 5, 2024	26.80	26.94	26.67	26.75
5169	NASDAQ	SMMF	Mon, Mar 4, 2024	26.87	26.87	26.55	26.55
5168	NASDAQ	SMMF	Fri, Mar 1, 2024	27.20	27.20	26.65	26.65
5167	NASDAQ	SMMF	Thu, Feb 29, 2024	26.74	27.15	26.67	26.98
5166	NASDAQ	SMMF	Wed, Feb 28, 2024	26.35	26.73	26.24	26.32
5165	NASDAQ	SMMF	Tue, Feb 27, 2024	26.55	26.77	26.36	26.60
5164	NASDAQ	SMMF	Mon, Feb 26, 2024	26.37	26.59	26.15	26.16
5163	NASDAQ	SMMF	Fri, Feb 23, 2024	26.60	26.94	26.30	26.44
5162	NASDAQ	SMMF	Thu, Feb 22, 2024	27.01	27.19	26.24	26.49
5161	NASDAQ	SMMF	Wed, Feb 21, 2024	26.92	26.92	26.47	26.75
5160	NASDAQ	SMMF	Tue, Feb 20, 2024	27.20	27.45	26.90	26.90
5159	NASDAQ	SMMF	Fri, Feb 16, 2024	28.21	28.28	27.44	27.44
5158	NASDAQ	SMMF	Thu, Feb 15, 2024	26.94	28.38	26.94	28.26
5157	NASDAQ	SMMF	Wed, Feb 14, 2024	26.39	26.69	26.08	26.64
5156	NASDAQ	SMMF	Tue, Feb 13, 2024	27.88	28.09	25.67	26.08
5155	NASDAQ	SMMF	Mon, Feb 12, 2024	27.27	28.94	27.27	28.47
5154	NASDAQ	SMMF	Fri, Feb 9, 2024	26.99	27.21	26.96	27.04
5153	NASDAQ	SMMF	Thu, Feb 8, 2024	27.00	27.25	26.50	26.95
5152	NASDAQ	SMMF	Wed, Feb 7, 2024	27.11	27.58	26.87	27.13
5151	NASDAQ	SMMF	Tue, Feb 6, 2024	27.92	27.92	27.28	27.65
5150	NASDAQ	SMMF	Mon, Feb 5, 2024	27.77	28.21	27.14	27.79
5149	NASDAQ	SMMF	Fri, Feb 2, 2024	28.51	29.00	28.08	28.27
5148	NASDAQ	SMMF	Thu, Feb 1, 2024	28.58	29.00	27.62	28.74
5147	NASDAQ	SMMF	Wed, Jan 31, 2024	29.72	29.72	28.29	28.29
5146	NASDAQ	SMMF	Tue, Jan 30, 2024	29.84	29.96	29.82	29.95
5145	NASDAQ	SMMF	Mon, Jan 29, 2024	29.22	29.97	29.01	29.97
5144	NASDAQ	SMMF	Fri, Jan 26, 2024	30.39	30.39	28.91	29.22
5143	NASDAQ	SMMF	Thu, Jan 25, 2024	30.46	30.46	29.40	30.03
5142	NASDAQ	SMMF	Wed, Jan 24, 2024	30.08	30.12	29.60	29.87
5141	NASDAQ	SMMF	Tue, Jan 23, 2024	30.09	30.19	29.90	29.90
5140	NASDAQ	SMMF	Mon, Jan 22, 2024	28.79	29.89	28.79	29.86
5139	NASDAQ	SMMF	Fri, Jan 19, 2024	28.41	28.56	28.23	28.55
5138	NASDAQ	SMMF	Thu, Jan 18, 2024	28.27	28.51	28.00	28.15
5137	NASDAQ	SMMF	Wed, Jan 17, 2024	27.63	28.09	27.63	28.09
5136	NASDAQ	SMMF	Tue, Jan 16, 2024	28.18	28.22	27.75	27.92
5135	NASDAQ	SMMF	Fri, Jan 12, 2024	28.77	28.77	28.09	28.12
5134	NASDAQ	SMMF	Thu, Jan 11, 2024	28.29	28.66	27.99	28.24
5133	NASDAQ	SMMF	Wed, Jan 10, 2024	28.70	28.76	28.25	28.51
5132	NASDAQ	SMMF	Tue, Jan 9, 2024	28.64	28.80	28.44	28.50
5131	NASDAQ	SMMF	Mon, Jan 8, 2024	28.85	29.11	28.35	28.91
5130	NASDAQ	SMMF	Fri, Jan 5, 2024	28.68	29.22	28.68	28.89
5129	NASDAQ	SMMF	Thu, Jan 4, 2024	29.37	29.69	28.66	28.81
5128	NASDAQ	SMMF	Wed, Jan 3, 2024	30.07	30.39	29.06	29.17
5127	NASDAQ	SMMF	Tue, Jan 2, 2024	30.50	31.14	29.82	30.12
5126	NASDAQ	SMMF	Fri, Dec 29, 2023	31.11	31.16	30.62	30.69
5125	NASDAQ	SMMF	Thu, Dec 28, 2023	31.31	31.32	30.69	30.97
5124	NASDAQ	SMMF	Wed, Dec 27, 2023	31.49	31.49	30.91	31.15
5123	NASDAQ	SMMF	Tue, Dec 26, 2023	30.85	31.49	30.65	31.28
5122	NASDAQ	SMMF	Fri, Dec 22, 2023	30.08	30.98	29.81	30.65
5121	NASDAQ	SMMF	Thu, Dec 21, 2023	29.96	30.08	29.69	29.95
5120	NASDAQ	SMMF	Wed, Dec 20, 2023	29.71	31.00	29.28	29.73
5119	NASDAQ	SMMF	Tue, Dec 19, 2023	28.34	29.69	28.00	29.58
5118	NASDAQ	SMMF	Mon, Dec 18, 2023	27.79	28.46	27.65	28.34
5117	NASDAQ	SMMF	Fri, Dec 15, 2023	27.69	28.07	27.11	27.79
5116	NASDAQ	SMMF	Thu, Dec 14, 2023	27.50	28.00	27.24	27.49
5115	NASDAQ	SMMF	Wed, Dec 13, 2023	26.85	27.50	26.44	27.43
5114	NASDAQ	SMMF	Tue, Dec 12, 2023	26.68	27.01	26.59	26.66
5113	NASDAQ	SMMF	Mon, Dec 11, 2023	26.53	26.83	26.22	26.71
5112	NASDAQ	SMMF	Fri, Dec 8, 2023	25.99	26.97	25.69	26.68
5111	NASDAQ	SMMF	Thu, Dec 7, 2023	25.18	25.89	25.00	25.89
5110	NASDAQ	SMMF	Wed, Dec 6, 2023	25.10	25.44	24.90	24.97
5109	NASDAQ	SMMF	Tue, Dec 5, 2023	24.94	25.04	23.95	25.00
5108	NASDAQ	SMMF	Mon, Dec 4, 2023	24.50	25.10	24.50	25.00
5107	NASDAQ	SMMF	Fri, Dec 1, 2023	23.32	24.67	23.31	24.61
5106	NASDAQ	SMMF	Thu, Nov 30, 2023	23.80	23.86	23.24	23.37
5105	NASDAQ	SMMF	Wed, Nov 29, 2023	23.45	23.82	23.45	23.66
5104	NASDAQ	SMMF	Tue, Nov 28, 2023	23.17	23.46	23.12	23.31
5103	NASDAQ	SMMF	Mon, Nov 27, 2023	23.11	23.47	23.11	23.31
5102	NASDAQ	SMMF	Fri, Nov 24, 2023	23.00	23.42	22.81	23.42
5101	NASDAQ	SMMF	Wed, Nov 22, 2023	22.94	23.10	22.58	23.01
5100	NASDAQ	SMMF	Tue, Nov 21, 2023	22.73	22.99	22.57	22.77
5099	NASDAQ	SMMF	Mon, Nov 20, 2023	22.06	22.78	22.03	22.74
5098	NASDAQ	SMMF	Fri, Nov 17, 2023	22.38	22.38	21.54	22.29
5097	NASDAQ	SMMF	Thu, Nov 16, 2023	21.96	22.12	21.15	22.12
5096	NASDAQ	SMMF	Wed, Nov 15, 2023	22.58	22.58	21.89	21.98
5095	NASDAQ	SMMF	Tue, Nov 14, 2023	21.93	22.58	21.93	22.58
5094	NASDAQ	SMMF	Mon, Nov 13, 2023	20.97	21.63	20.97	21.41
5093	NASDAQ	SMMF	Fri, Nov 10, 2023	21.11	21.50	21.11	21.48
5092	NASDAQ	SMMF	Thu, Nov 9, 2023	21.50	21.50	21.29	21.33
5091	NASDAQ	SMMF	Wed, Nov 8, 2023	21.60	21.60	21.31	21.50
5090	NASDAQ	SMMF	Tue, Nov 7, 2023	21.40	21.50	21.38	21.49
5089	NASDAQ	SMMF	Mon, Nov 6, 2023	21.55	21.64	21.32	21.41
5088	NASDAQ	SMMF	Fri, Nov 3, 2023	21.90	21.90	21.70	21.73
5087	NASDAQ	SMMF	Thu, Nov 2, 2023	21.75	21.80	21.50	21.59
5086	NASDAQ	SMMF	Wed, Nov 1, 2023	21.58	21.59	21.23	21.42
5085	NASDAQ	SMMF	Tue, Oct 31, 2023	21.36	21.66	21.36	21.50
5084	NASDAQ	SMMF	Mon, Oct 30, 2023	21.00	21.62	20.99	21.50
5083	NASDAQ	SMMF	Fri, Oct 27, 2023	21.93	21.93	20.83	21.00
5082	NASDAQ	SMMF	Thu, Oct 26, 2023	22.61	22.94	22.06	22.10
5081	NASDAQ	SMMF	Wed, Oct 25, 2023	22.14	22.53	22.07	22.39
5080	NASDAQ	SMMF	Tue, Oct 24, 2023	22.00	22.40	22.00	22.32
5079	NASDAQ	SMMF	Mon, Oct 23, 2023	22.01	22.21	22.00	22.07
5078	NASDAQ	SMMF	Fri, Oct 20, 2023	22.31	22.39	21.95	21.98
5077	NASDAQ	SMMF	Thu, Oct 19, 2023	22.55	22.55	22.22	22.25
5076	NASDAQ	SMMF	Wed, Oct 18, 2023	22.73	22.78	22.24	22.25
5075	NASDAQ	SMMF	Tue, Oct 17, 2023	22.84	23.05	22.82	22.93
5074	NASDAQ	SMMF	Mon, Oct 16, 2023	22.82	23.00	22.75	22.89
5073	NASDAQ	SMMF	Fri, Oct 13, 2023	22.62	22.70	22.44	22.65
5072	NASDAQ	SMMF	Thu, Oct 12, 2023	22.87	22.87	22.44	22.77
5071	NASDAQ	SMMF	Wed, Oct 11, 2023	22.94	22.98	22.69	22.97
5070	NASDAQ	SMMF	Tue, Oct 10, 2023	22.94	23.04	22.74	22.84
5069	NASDAQ	SMMF	Mon, Oct 9, 2023	22.80	23.04	22.76	22.78
5068	NASDAQ	SMMF	Fri, Oct 6, 2023	23.00	23.11	22.69	22.95
5067	NASDAQ	SMMF	Thu, Oct 5, 2023	22.77	23.13	22.73	23.11
5066	NASDAQ	SMMF	Wed, Oct 4, 2023	21.93	22.93	21.83	22.93
5065	NASDAQ	SMMF	Tue, Oct 3, 2023	22.23	22.24	21.90	22.05
5064	NASDAQ	SMMF	Mon, Oct 2, 2023	22.51	22.51	22.29	22.44
5063	NASDAQ	SMMF	Fri, Sep 29, 2023	23.10	23.14	22.35	22.54
5062	NASDAQ	SMMF	Thu, Sep 28, 2023	22.92	23.04	22.85	22.97
5061	NASDAQ	SMMF	Wed, Sep 27, 2023	22.74	22.92	22.62	22.90
5060	NASDAQ	SMMF	Tue, Sep 26, 2023	23.05	23.15	22.55	22.69
5059	NASDAQ	SMMF	Mon, Sep 25, 2023	23.23	23.27	23.02	23.07
5058	NASDAQ	SMMF	Fri, Sep 22, 2023	23.25	23.51	23.03	23.10
5057	NASDAQ	SMMF	Thu, Sep 21, 2023	23.30	23.48	23.22	23.22
5056	NASDAQ	SMMF	Wed, Sep 20, 2023	23.55	23.73	23.23	23.43
5055	NASDAQ	SMMF	Tue, Sep 19, 2023	23.68	23.75	23.34	23.37
5054	NASDAQ	SMMF	Mon, Sep 18, 2023	23.84	23.93	23.59	23.62
5053	NASDAQ	SMMF	Fri, Sep 15, 2023	23.99	24.13	23.33	23.74
5052	NASDAQ	SMMF	Thu, Sep 14, 2023	23.95	24.15	23.79	24.00
5051	NASDAQ	SMMF	Wed, Sep 13, 2023	24.26	24.39	23.71	23.95
5050	NASDAQ	SMMF	Tue, Sep 12, 2023	23.97	24.41	23.96	24.34
5049	NASDAQ	SMMF	Mon, Sep 11, 2023	24.07	24.07	24.07	24.07
5048	NASDAQ	SMMF	Fri, Sep 8, 2023	24.17	24.38	23.89	23.96
5047	NASDAQ	SMMF	Thu, Sep 7, 2023	24.53	24.75	24.11	24.27
5046	NASDAQ	SMMF	Wed, Sep 6, 2023	24.98	25.05	24.50	24.55
5045	NASDAQ	SMMF	Tue, Sep 5, 2023	24.61	25.06	24.61	24.94
5044	NASDAQ	SMMF	Fri, Sep 1, 2023	24.83	24.91	24.44	24.75
5043	NASDAQ	SMMF	Thu, Aug 31, 2023	24.83	25.00	24.52	24.60
5042	NASDAQ	SMMF	Wed, Aug 30, 2023	24.53	24.76	24.40	24.65
5041	NASDAQ	SMMF	Tue, Aug 29, 2023	25.06	25.09	24.27	24.43
5040	NASDAQ	SMMF	Mon, Aug 28, 2023	24.70	25.19	24.68	24.89
5039	NASDAQ	SMMF	Fri, Aug 25, 2023	23.94	24.80	23.90	24.74
5038	NASDAQ	SMMF	Thu, Aug 24, 2023	23.61	23.94	23.61	23.76
5037	NASDAQ	SMMF	Wed, Aug 23, 2023	23.78	23.78	23.62	23.70
5036	NASDAQ	SMMF	Tue, Aug 22, 2023	23.79	23.94	23.57	23.62
5035	NASDAQ	SMMF	Mon, Aug 21, 2023	23.70	24.00	23.44	23.79
5034	NASDAQ	SMMF	Fri, Aug 18, 2023	23.77	24.06	23.64	23.65
5033	NASDAQ	SMMF	Thu, Aug 17, 2023	24.14	24.25	23.85	23.95
5032	NASDAQ	SMMF	Wed, Aug 16, 2023	24.23	24.38	24.00	24.04
5031	NASDAQ	SMMF	Tue, Aug 15, 2023	23.65	24.64	23.55	24.29
5030	NASDAQ	SMMF	Mon, Aug 14, 2023	23.42	23.97	23.42	23.79
5029	NASDAQ	SMMF	Fri, Aug 11, 2023	23.75	24.25	23.75	24.11
5028	NASDAQ	SMMF	Thu, Aug 10, 2023	23.63	23.93	23.50	23.74
5027	NASDAQ	SMMF	Wed, Aug 9, 2023	23.34	23.85	23.30	23.78
5026	NASDAQ	SMMF	Tue, Aug 8, 2023	23.27	23.68	22.98	23.56
5025	NASDAQ	SMMF	Mon, Aug 7, 2023	23.41	23.67	23.37	23.60
5024	NASDAQ	SMMF	Fri, Aug 4, 2023	23.60	23.80	23.18	23.26
5023	NASDAQ	SMMF	Thu, Aug 3, 2023	23.34	23.67	23.34	23.53
5022	NASDAQ	SMMF	Wed, Aug 2, 2023	23.02	23.59	23.02	23.47
5021	NASDAQ	SMMF	Tue, Aug 1, 2023	22.55	23.28	22.55	23.17
5020	NASDAQ	SMMF	Mon, Jul 31, 2023	22.50	23.16	22.50	22.56
5019	NASDAQ	SMMF	Fri, Jul 28, 2023	23.19	23.59	22.31	22.48
5018	NASDAQ	SMMF	Thu, Jul 27, 2023	23.00	23.51	23.00	23.29
5017	NASDAQ	SMMF	Wed, Jul 26, 2023	22.52	23.60	22.52	23.29
5016	NASDAQ	SMMF	Tue, Jul 25, 2023	22.77	23.11	22.54	22.54
5015	NASDAQ	SMMF	Mon, Jul 24, 2023	22.06	22.99	22.00	22.81
5014	NASDAQ	SMMF	Fri, Jul 21, 2023	22.49	22.49	22.00	22.14
5013	NASDAQ	SMMF	Thu, Jul 20, 2023	22.17	22.50	21.87	22.49
5012	NASDAQ	SMMF	Wed, Jul 19, 2023	21.78	22.46	21.78	22.17
5011	NASDAQ	SMMF	Tue, Jul 18, 2023	21.11	21.80	21.11	21.79
5010	NASDAQ	SMMF	Mon, Jul 17, 2023	20.55	21.15	20.55	21.03
5009	NASDAQ	SMMF	Fri, Jul 14, 2023	20.55	20.66	20.40	20.45
5008	NASDAQ	SMMF	Thu, Jul 13, 2023	20.70	20.74	20.55	20.69
5007	NASDAQ	SMMF	Wed, Jul 12, 2023	20.48	20.74	20.30	20.38
5006	NASDAQ	SMMF	Tue, Jul 11, 2023	20.27	20.45	20.10	20.16
5005	NASDAQ	SMMF	Mon, Jul 10, 2023	20.18	20.52	20.05	20.28
5004	NASDAQ	SMMF	Fri, Jul 7, 2023	19.85	20.54	19.85	20.28
5003	NASDAQ	SMMF	Thu, Jul 6, 2023	20.30	20.40	19.67	19.73
5002	NASDAQ	SMMF	Wed, Jul 5, 2023	20.80	20.86	20.35	20.36
5001	NASDAQ	SMMF	Mon, Jul 3, 2023	21.01	21.01	20.53	20.80
5000	NASDAQ	SMMF	Fri, Jun 30, 2023	21.69	21.74	20.64	20.66
4999	NASDAQ	SMMF	Thu, Jun 29, 2023	21.55	21.76	21.44	21.51
4998	NASDAQ	SMMF	Wed, Jun 28, 2023	21.48	21.50	21.17	21.33
4997	NASDAQ	SMMF	Tue, Jun 27, 2023	21.71	21.98	21.19	21.41
4996	NASDAQ	SMMF	Mon, Jun 26, 2023	21.65	21.95	21.31	21.71
4995	NASDAQ	SMMF	Fri, Jun 23, 2023	20.40	21.44	20.20	21.36
4994	NASDAQ	SMMF	Thu, Jun 22, 2023	20.76	20.85	20.45	20.66
4993	NASDAQ	SMMF	Wed, Jun 21, 2023	21.17	21.40	21.00	21.02
4992	NASDAQ	SMMF	Tue, Jun 20, 2023	21.14	21.39	20.80	21.15
4991	NASDAQ	SMMF	Fri, Jun 16, 2023	21.09	21.37	20.55	21.25
4990	NASDAQ	SMMF	Thu, Jun 15, 2023	21.00	21.16	20.84	20.88
4989	NASDAQ	SMMF	Wed, Jun 14, 2023	21.20	21.43	20.80	21.00
4988	NASDAQ	SMMF	Tue, Jun 13, 2023	20.82	21.31	20.82	21.13
4987	NASDAQ	SMMF	Mon, Jun 12, 2023	20.92	21.07	20.59	20.59
4986	NASDAQ	SMMF	Fri, Jun 9, 2023	21.24	21.24	20.72	20.76
4985	NASDAQ	SMMF	Thu, Jun 8, 2023	21.74	21.74	21.00	21.46
4984	NASDAQ	SMMF	Wed, Jun 7, 2023	21.05	22.86	21.05	21.67
4983	NASDAQ	SMMF	Tue, Jun 6, 2023	19.66	21.18	19.66	20.97
4982	NASDAQ	SMMF	Mon, Jun 5, 2023	20.07	20.07	19.49	19.56
4981	NASDAQ	SMMF	Fri, Jun 2, 2023	19.19	20.25	19.19	20.25
4980	NASDAQ	SMMF	Thu, Jun 1, 2023	19.05	19.33	18.93	19.11
4979	NASDAQ	SMMF	Wed, May 31, 2023	19.45	19.61	19.01	19.06
4978	NASDAQ	SMMF	Tue, May 30, 2023	19.44	19.74	19.42	19.61
4977	NASDAQ	SMMF	Fri, May 26, 2023	19.21	19.87	19.20	19.47
4976	NASDAQ	SMMF	Thu, May 25, 2023	19.44	19.75	19.20	19.26
4975	NASDAQ	SMMF	Wed, May 24, 2023	19.48	19.91	19.39	19.49
4974	NASDAQ	SMMF	Tue, May 23, 2023	19.48	20.00	19.48	19.53
4973	NASDAQ	SMMF	Mon, May 22, 2023	19.43	19.55	18.91	19.49
4972	NASDAQ	SMMF	Fri, May 19, 2023	19.42	19.66	19.09	19.21
4971	NASDAQ	SMMF	Thu, May 18, 2023	19.23	19.29	18.79	19.19
4970	NASDAQ	SMMF	Wed, May 17, 2023	18.45	19.22	18.24	19.11
4969	NASDAQ	SMMF	Tue, May 16, 2023	18.00	18.54	17.91	18.22
4968	NASDAQ	SMMF	Mon, May 15, 2023	17.48	18.70	17.06	17.85
4967	NASDAQ	SMMF	Fri, May 12, 2023	17.98	18.61	17.37	17.60
4966	NASDAQ	SMMF	Thu, May 11, 2023	17.94	18.20	17.64	17.98
4965	NASDAQ	SMMF	Wed, May 10, 2023	18.17	18.22	17.80	17.94
4964	NASDAQ	SMMF	Tue, May 9, 2023	17.61	18.66	17.34	17.88
4963	NASDAQ	SMMF	Mon, May 8, 2023	18.40	18.40	17.67	17.72
4962	NASDAQ	SMMF	Fri, May 5, 2023	18.19	18.30	17.83	18.20
4961	NASDAQ	SMMF	Thu, May 4, 2023	18.50	18.66	17.61	17.73
4960	NASDAQ	SMMF	Wed, May 3, 2023	18.60	18.96	18.56	18.56
4959	NASDAQ	SMMF	Tue, May 2, 2023	19.39	19.39	18.45	18.68
4958	NASDAQ	SMMF	Mon, May 1, 2023	19.59	19.72	19.20	19.53
4957	NASDAQ	SMMF	Fri, Apr 28, 2023	19.59	19.60	19.34	19.43
4956	NASDAQ	SMMF	Thu, Apr 27, 2023	19.28	19.59	19.16	19.55
4955	NASDAQ	SMMF	Wed, Apr 26, 2023	18.89	19.05	18.49	18.83
4954	NASDAQ	SMMF	Tue, Apr 25, 2023	19.11	19.40	18.89	18.92
4953	NASDAQ	SMMF	Mon, Apr 24, 2023	19.00	19.68	19.00	19.23
4952	NASDAQ	SMMF	Fri, Apr 21, 2023	19.07	19.24	18.89	19.10
4951	NASDAQ	SMMF	Thu, Apr 20, 2023	19.26	19.34	19.01	19.18
4950	NASDAQ	SMMF	Wed, Apr 19, 2023	19.10	19.46	19.10	19.36
4949	NASDAQ	SMMF	Tue, Apr 18, 2023	19.37	19.37	18.92	19.10
4948	NASDAQ	SMMF	Mon, Apr 17, 2023	19.03	19.53	19.03	19.53
4947	NASDAQ	SMMF	Fri, Apr 14, 2023	19.52	19.59	18.93	18.99
4946	NASDAQ	SMMF	Thu, Apr 13, 2023	19.47	19.70	19.39	19.46
4945	NASDAQ	SMMF	Wed, Apr 12, 2023	19.96	19.96	19.29	19.44
4944	NASDAQ	SMMF	Tue, Apr 11, 2023	19.84	20.13	19.73	19.78
4943	NASDAQ	SMMF	Mon, Apr 10, 2023	19.82	20.27	19.80	19.81
4942	NASDAQ	SMMF	Thu, Apr 6, 2023	19.39	19.79	19.39	19.73
4941	NASDAQ	SMMF	Wed, Apr 5, 2023	19.55	19.68	19.40	19.43
4940	NASDAQ	SMMF	Tue, Apr 4, 2023	20.73	20.73	19.27	19.55
4939	NASDAQ	SMMF	Mon, Apr 3, 2023	20.80	21.33	20.31	20.44
4938	NASDAQ	SMMF	Fri, Mar 31, 2023	21.29	21.29	20.55	20.75
4937	NASDAQ	SMMF	Thu, Mar 30, 2023	21.58	21.58	21.00	21.03
4936	NASDAQ	SMMF	Wed, Mar 29, 2023	21.61	21.72	21.15	21.47
4935	NASDAQ	SMMF	Tue, Mar 28, 2023	21.47	21.58	21.26	21.40
4934	NASDAQ	SMMF	Mon, Mar 27, 2023	21.33	21.67	21.28	21.39
4933	NASDAQ	SMMF	Fri, Mar 24, 2023	20.70	21.13	20.55	21.00
4932	NASDAQ	SMMF	Thu, Mar 23, 2023	21.65	21.75	20.56	20.82
4931	NASDAQ	SMMF	Wed, Mar 22, 2023	22.52	22.52	21.67	21.67
4930	NASDAQ	SMMF	Tue, Mar 21, 2023	21.84	22.39	21.75	22.34
4929	NASDAQ	SMMF	Mon, Mar 20, 2023	22.18	22.18	21.53	21.53
4928	NASDAQ	SMMF	Fri, Mar 17, 2023	22.04	23.20	21.70	21.96
4927	NASDAQ	SMMF	Thu, Mar 16, 2023	21.22	22.30	21.22	22.19
4926	NASDAQ	SMMF	Wed, Mar 15, 2023	21.32	21.80	21.10	21.22
4925	NASDAQ	SMMF	Tue, Mar 14, 2023	22.52	23.19	21.75	21.77
4924	NASDAQ	SMMF	Mon, Mar 13, 2023	22.56	22.56	20.89	21.20
4923	NASDAQ	SMMF	Fri, Mar 10, 2023	22.93	23.60	22.25	22.89
4922	NASDAQ	SMMF	Thu, Mar 9, 2023	24.38	24.38	23.17	23.23
4921	NASDAQ	SMMF	Wed, Mar 8, 2023	24.67	24.67	24.39	24.53
4920	NASDAQ	SMMF	Tue, Mar 7, 2023	24.81	24.81	24.53	24.61
4919	NASDAQ	SMMF	Mon, Mar 6, 2023	25.66	26.16	24.72	25.03
4918	NASDAQ	SMMF	Fri, Mar 3, 2023	25.31	25.34	25.04	25.34
4917	NASDAQ	SMMF	Thu, Mar 2, 2023	25.36	25.36	25.05	25.15
4916	NASDAQ	SMMF	Wed, Mar 1, 2023	25.31	25.52	25.25	25.44
4915	NASDAQ	SMMF	Tue, Feb 28, 2023	25.61	25.61	25.47	25.47
4914	NASDAQ	SMMF	Mon, Feb 27, 2023	25.78	25.82	25.53	25.53
4913	NASDAQ	SMMF	Fri, Feb 24, 2023	25.75	25.76	25.50	25.62
4912	NASDAQ	SMMF	Thu, Feb 23, 2023	25.99	25.99	25.60	25.80
4911	NASDAQ	SMMF	Wed, Feb 22, 2023	25.61	25.85	25.53	25.54
4910	NASDAQ	SMMF	Tue, Feb 21, 2023	25.94	25.94	25.27	25.54
4909	NASDAQ	SMMF	Fri, Feb 17, 2023	25.78	25.94	25.64	25.94
4908	NASDAQ	SMMF	Thu, Feb 16, 2023	25.60	26.15	25.59	25.74
4907	NASDAQ	SMMF	Wed, Feb 15, 2023	25.98	26.06	25.90	25.98
4906	NASDAQ	SMMF	Tue, Feb 14, 2023	25.54	25.95	25.51	25.80
4905	NASDAQ	SMMF	Mon, Feb 13, 2023	25.87	26.13	25.87	26.01
4904	NASDAQ	SMMF	Fri, Feb 10, 2023	25.91	26.02	25.87	25.87
4903	NASDAQ	SMMF	Thu, Feb 9, 2023	26.32	26.37	25.65	25.80
4902	NASDAQ	SMMF	Wed, Feb 8, 2023	26.42	26.64	26.25	26.32
4901	NASDAQ	SMMF	Tue, Feb 7, 2023	26.44	26.72	26.21	26.71
4900	NASDAQ	SMMF	Mon, Feb 6, 2023	26.69	26.69	26.40	26.59
4899	NASDAQ	SMMF	Fri, Feb 3, 2023	26.21	26.89	26.21	26.88
4898	NASDAQ	SMMF	Thu, Feb 2, 2023	26.05	26.34	25.81	26.21
4897	NASDAQ	SMMF	Wed, Feb 1, 2023	25.83	26.13	25.64	25.91
4896	NASDAQ	SMMF	Tue, Jan 31, 2023	25.71	26.00	25.60	25.95
4895	NASDAQ	SMMF	Mon, Jan 30, 2023	25.23	25.71	25.05	25.55
4894	NASDAQ	SMMF	Fri, Jan 27, 2023	25.18	25.49	25.06	25.43
4893	NASDAQ	SMMF	Thu, Jan 26, 2023	24.69	25.20	24.55	25.20
4892	NASDAQ	SMMF	Wed, Jan 25, 2023	24.83	24.90	24.32	24.52
4891	NASDAQ	SMMF	Tue, Jan 24, 2023	24.60	25.36	24.58	24.89
4890	NASDAQ	SMMF	Mon, Jan 23, 2023	24.98	25.03	24.66	24.85
4889	NASDAQ	SMMF	Fri, Jan 20, 2023	24.41	25.22	24.39	24.86
4888	NASDAQ	SMMF	Thu, Jan 19, 2023	24.44	24.44	24.20	24.35
4887	NASDAQ	SMMF	Wed, Jan 18, 2023	25.02	25.02	24.42	24.43
4886	NASDAQ	SMMF	Tue, Jan 17, 2023	25.50	25.50	24.90	25.01
4885	NASDAQ	SMMF	Fri, Jan 13, 2023	25.19	25.48	25.10	25.44
4884	NASDAQ	SMMF	Thu, Jan 12, 2023	25.20	25.42	25.12	25.32
4883	NASDAQ	SMMF	Wed, Jan 11, 2023	24.89	25.19	24.80	25.13
4882	NASDAQ	SMMF	Tue, Jan 10, 2023	24.60	24.93	24.60	24.88
4881	NASDAQ	SMMF	Mon, Jan 9, 2023	24.91	24.91	24.53	24.65
4880	NASDAQ	SMMF	Fri, Jan 6, 2023	24.85	25.00	24.59	24.79
4879	NASDAQ	SMMF	Thu, Jan 5, 2023	24.91	24.91	24.66	24.78
4878	NASDAQ	SMMF	Wed, Jan 4, 2023	24.62	25.12	24.62	25.00
4877	NASDAQ	SMMF	Tue, Jan 3, 2023	24.81	24.85	24.54	24.58
4876	NASDAQ	SMMF	Fri, Dec 30, 2022	24.98	25.03	24.65	24.89
4875	NASDAQ	SMMF	Thu, Dec 29, 2022	24.76	25.10	24.61	24.99
4874	NASDAQ	SMMF	Wed, Dec 28, 2022	25.14	25.14	24.75	24.75
4873	NASDAQ	SMMF	Tue, Dec 27, 2022	24.90	25.10	24.88	25.04
4872	NASDAQ	SMMF	Fri, Dec 23, 2022	24.91	25.23	24.88	24.88
4871	NASDAQ	SMMF	Thu, Dec 22, 2022	24.85	24.97	24.70	24.84
4870	NASDAQ	SMMF	Wed, Dec 21, 2022	25.04	25.23	24.87	25.06
4869	NASDAQ	SMMF	Tue, Dec 20, 2022	24.86	25.01	24.70	24.85
4868	NASDAQ	SMMF	Mon, Dec 19, 2022	25.22	25.33	24.70	24.81
4867	NASDAQ	SMMF	Fri, Dec 16, 2022	24.93	25.68	24.49	25.50
4866	NASDAQ	SMMF	Thu, Dec 15, 2022	26.07	26.07	25.10	25.30
4865	NASDAQ	SMMF	Wed, Dec 14, 2022	26.58	26.58	26.24	26.24
4864	NASDAQ	SMMF	Tue, Dec 13, 2022	26.85	27.09	26.04	26.15
4863	NASDAQ	SMMF	Mon, Dec 12, 2022	27.22	27.43	26.68	26.73
4862	NASDAQ	SMMF	Fri, Dec 9, 2022	27.35	27.75	27.14	27.14
4861	NASDAQ	SMMF	Thu, Dec 8, 2022	27.50	27.52	27.43	27.49
4860	NASDAQ	SMMF	Wed, Dec 7, 2022	28.00	28.00	27.43	27.43
4859	NASDAQ	SMMF	Tue, Dec 6, 2022	27.74	27.99	27.65	27.82
4858	NASDAQ	SMMF	Mon, Dec 5, 2022	28.47	28.47	27.51	27.65
4857	NASDAQ	SMMF	Fri, Dec 2, 2022	28.25	28.61	28.25	28.50
4856	NASDAQ	SMMF	Thu, Dec 1, 2022	28.73	28.73	28.29	28.48
4855	NASDAQ	SMMF	Wed, Nov 30, 2022	28.08	28.42	27.75	28.36
4854	NASDAQ	SMMF	Tue, Nov 29, 2022	27.96	28.26	27.94	27.98
4853	NASDAQ	SMMF	Mon, Nov 28, 2022	28.92	29.00	28.31	28.43
4852	NASDAQ	SMMF	Fri, Nov 25, 2022	28.85	29.20	28.77	28.85
4851	NASDAQ	SMMF	Wed, Nov 23, 2022	28.50	28.79	28.39	28.59
4850	NASDAQ	SMMF	Tue, Nov 22, 2022	28.71	28.89	28.71	28.87
4849	NASDAQ	SMMF	Mon, Nov 21, 2022	28.70	28.84	28.57	28.60
4848	NASDAQ	SMMF	Fri, Nov 18, 2022	29.00	29.00	28.30	28.51
4847	NASDAQ	SMMF	Thu, Nov 17, 2022	28.25	28.42	28.04	28.35
4846	NASDAQ	SMMF	Wed, Nov 16, 2022	28.99	28.99	28.26	28.32
4845	NASDAQ	SMMF	Tue, Nov 15, 2022	28.67	28.91	28.60	28.70
4844	NASDAQ	SMMF	Mon, Nov 14, 2022	28.29	28.86	28.28	28.28
4843	NASDAQ	SMMF	Fri, Nov 11, 2022	29.17	29.17	28.58	28.58
4842	NASDAQ	SMMF	Thu, Nov 10, 2022	28.75	29.25	28.74	29.17
4841	NASDAQ	SMMF	Wed, Nov 9, 2022	28.72	28.72	28.34	28.46
4840	NASDAQ	SMMF	Tue, Nov 8, 2022	28.85	29.00	28.83	28.83
4839	NASDAQ	SMMF	Mon, Nov 7, 2022	28.49	29.00	28.14	28.86
4838	NASDAQ	SMMF	Fri, Nov 4, 2022	28.50	28.50	27.48	28.33
4837	NASDAQ	SMMF	Thu, Nov 3, 2022	28.26	28.43	27.93	28.28
4836	NASDAQ	SMMF	Wed, Nov 2, 2022	28.87	29.25	28.46	28.46
4835	NASDAQ	SMMF	Tue, Nov 1, 2022	29.20	29.20	28.67	28.97
4834	NASDAQ	SMMF	Mon, Oct 31, 2022	29.35	29.48	28.98	29.07
4833	NASDAQ	SMMF	Fri, Oct 28, 2022	29.12	29.73	29.12	29.39
4832	NASDAQ	SMMF	Thu, Oct 27, 2022	29.00	29.25	28.84	29.00
4831	NASDAQ	SMMF	Wed, Oct 26, 2022	28.98	29.43	28.85	28.96
4830	NASDAQ	SMMF	Tue, Oct 25, 2022	28.95	29.00	28.74	28.81
4829	NASDAQ	SMMF	Mon, Oct 24, 2022	28.50	28.87	28.50	28.75
4828	NASDAQ	SMMF	Fri, Oct 21, 2022	27.69	28.28	27.69	28.10
4827	NASDAQ	SMMF	Thu, Oct 20, 2022	27.65	27.93	27.17	27.62
4826	NASDAQ	SMMF	Wed, Oct 19, 2022	28.00	28.28	27.65	27.98
4825	NASDAQ	SMMF	Tue, Oct 18, 2022	28.62	29.00	28.04	28.04
4824	NASDAQ	SMMF	Mon, Oct 17, 2022	28.20	28.61	27.82	28.50
4823	NASDAQ	SMMF	Fri, Oct 14, 2022	28.25	28.67	27.62	27.84
4822	NASDAQ	SMMF	Thu, Oct 13, 2022	26.89	28.24	26.89	28.24
4821	NASDAQ	SMMF	Wed, Oct 12, 2022	26.81	27.17	26.79	26.98
4820	NASDAQ	SMMF	Tue, Oct 11, 2022	26.55	27.14	26.50	26.91
4819	NASDAQ	SMMF	Mon, Oct 10, 2022	26.61	26.87	26.59	26.73
4818	NASDAQ	SMMF	Fri, Oct 7, 2022	27.00	27.35	26.38	26.73
4817	NASDAQ	SMMF	Thu, Oct 6, 2022	27.77	27.88	27.26	27.30
4816	NASDAQ	SMMF	Wed, Oct 5, 2022	27.85	28.14	27.54	27.77
4815	NASDAQ	SMMF	Tue, Oct 4, 2022	27.50	28.50	27.50	28.08
4814	NASDAQ	SMMF	Mon, Oct 3, 2022	27.14	27.44	26.63	27.34
4813	NASDAQ	SMMF	Fri, Sep 30, 2022	27.39	27.87	26.94	26.94
4812	NASDAQ	SMMF	Thu, Sep 29, 2022	27.27	27.49	26.70	27.30
4811	NASDAQ	SMMF	Wed, Sep 28, 2022	27.39	27.48	26.84	27.28
4810	NASDAQ	SMMF	Tue, Sep 27, 2022	27.36	27.81	26.89	27.22
4809	NASDAQ	SMMF	Mon, Sep 26, 2022	27.40	27.63	27.05	27.32
4808	NASDAQ	SMMF	Fri, Sep 23, 2022	27.70	27.70	27.31	27.60
4807	NASDAQ	SMMF	Thu, Sep 22, 2022	28.27	28.40	27.65	27.65
4806	NASDAQ	SMMF	Tue, Sep 20, 2022	27.45	28.26	27.25	28.10
4805	NASDAQ	SMMF	Mon, Sep 19, 2022	26.97	27.77	26.93	27.63
4804	NASDAQ	SMMF	Fri, Sep 16, 2022	27.19	27.69	26.65	26.97
4803	NASDAQ	SMMF	Thu, Sep 15, 2022	27.25	27.85	27.02	27.39
4802	NASDAQ	SMMF	Wed, Sep 14, 2022	28.50	28.54	27.00	27.19
4801	NASDAQ	SMMF	Tue, Sep 13, 2022	28.38	28.60	27.91	28.10
4800	NASDAQ	SMMF	Mon, Sep 12, 2022	28.62	29.07	28.55	28.75
4799	NASDAQ	SMMF	Fri, Sep 9, 2022	28.47	28.70	28.23	28.70
4798	NASDAQ	SMMF	Thu, Sep 8, 2022	28.45	28.70	28.17	28.39
4797	NASDAQ	SMMF	Wed, Sep 7, 2022	28.05	28.60	27.94	28.60
4796	NASDAQ	SMMF	Tue, Sep 6, 2022	28.17	28.35	27.72	27.88
4795	NASDAQ	SMMF	Fri, Sep 2, 2022	28.79	29.03	28.20	28.28
4794	NASDAQ	SMMF	Thu, Sep 1, 2022	28.38	28.87	28.28	28.70
4793	NASDAQ	SMMF	Wed, Aug 31, 2022	29.07	29.11	28.51	28.52
4792	NASDAQ	SMMF	Tue, Aug 30, 2022	29.22	29.22	28.97	28.98
4791	NASDAQ	SMMF	Mon, Aug 29, 2022	28.88	29.20	28.72	29.07
4790	NASDAQ	SMMF	Fri, Aug 26, 2022	29.42	29.42	28.86	29.06
4789	NASDAQ	SMMF	Thu, Aug 25, 2022	29.18	29.50	29.12	29.45
4788	NASDAQ	SMMF	Wed, Aug 24, 2022	29.33	29.47	29.00	29.10
4787	NASDAQ	SMMF	Tue, Aug 23, 2022	29.48	29.52	29.20	29.22
4786	NASDAQ	SMMF	Mon, Aug 22, 2022	29.73	29.82	29.32	29.37
4785	NASDAQ	SMMF	Fri, Aug 19, 2022	29.78	29.92	29.69	29.86
4784	NASDAQ	SMMF	Thu, Aug 18, 2022	30.05	30.15	29.83	29.99
4783	NASDAQ	SMMF	Wed, Aug 17, 2022	29.91	30.00	29.83	29.96
4782	NASDAQ	SMMF	Tue, Aug 16, 2022	30.06	30.11	29.80	29.93
4781	NASDAQ	SMMF	Mon, Aug 15, 2022	29.96	30.17	29.84	29.99
4780	NASDAQ	SMMF	Fri, Aug 12, 2022	29.75	30.00	29.75	29.97
4779	NASDAQ	SMMF	Thu, Aug 11, 2022	29.56	29.89	29.36	29.78
4778	NASDAQ	SMMF	Wed, Aug 10, 2022	29.91	29.95	29.45	29.62
4777	NASDAQ	SMMF	Tue, Aug 9, 2022	29.70	29.83	29.46	29.83
4776	NASDAQ	SMMF	Mon, Aug 8, 2022	29.58	30.18	29.56	29.73
4775	NASDAQ	SMMF	Fri, Aug 5, 2022	29.42	29.74	29.26	29.68
4774	NASDAQ	SMMF	Thu, Aug 4, 2022	29.50	29.56	29.39	29.50
4773	NASDAQ	SMMF	Wed, Aug 3, 2022	29.78	29.94	29.40	29.43
4772	NASDAQ	SMMF	Tue, Aug 2, 2022	29.81	30.04	29.50	29.50
4771	NASDAQ	SMMF	Mon, Aug 1, 2022	30.51	30.83	29.88	30.14
4770	NASDAQ	SMMF	Fri, Jul 29, 2022	30.00	30.83	29.81	30.51
4769	NASDAQ	SMMF	Thu, Jul 28, 2022	29.40	29.76	29.02	29.67
4768	NASDAQ	SMMF	Wed, Jul 27, 2022	29.21	29.45	28.81	29.25
4767	NASDAQ	SMMF	Tue, Jul 26, 2022	28.96	29.09	28.80	28.82
4766	NASDAQ	SMMF	Mon, Jul 25, 2022	28.80	29.27	28.47	28.90
4765	NASDAQ	SMMF	Fri, Jul 22, 2022	28.95	29.00	28.52	28.80
4764	NASDAQ	SMMF	Thu, Jul 21, 2022	28.77	28.90	28.67	28.84
4763	NASDAQ	SMMF	Wed, Jul 20, 2022	28.76	28.88	28.50	28.80
4762	NASDAQ	SMMF	Tue, Jul 19, 2022	28.30	28.77	28.30	28.70
4761	NASDAQ	SMMF	Mon, Jul 18, 2022	27.82	28.35	27.72	27.96
4760	NASDAQ	SMMF	Fri, Jul 15, 2022	27.45	28.01	27.19	27.75
4759	NASDAQ	SMMF	Thu, Jul 14, 2022	27.21	27.27	26.72	27.15
4758	NASDAQ	SMMF	Wed, Jul 13, 2022	27.50	27.51	27.30	27.40
4757	NASDAQ	SMMF	Tue, Jul 12, 2022	27.37	27.70	27.37	27.67
4756	NASDAQ	SMMF	Mon, Jul 11, 2022	27.56	27.65	27.35	27.41
4755	NASDAQ	SMMF	Fri, Jul 8, 2022	27.51	27.75	27.46	27.70
4754	NASDAQ	SMMF	Thu, Jul 7, 2022	27.65	27.79	26.73	27.29
4753	NASDAQ	SMMF	Wed, Jul 6, 2022	27.85	27.98	27.51	27.57
4752	NASDAQ	SMMF	Tue, Jul 5, 2022	27.68	28.00	27.20	27.86
4751	NASDAQ	SMMF	Fri, Jul 1, 2022	27.66	27.97	27.47	27.92
4750	NASDAQ	SMMF	Thu, Jun 30, 2022	27.36	27.91	27.29	27.78
4749	NASDAQ	SMMF	Wed, Jun 29, 2022	27.61	27.97	27.31	27.51
4748	NASDAQ	SMMF	Tue, Jun 28, 2022	28.46	28.87	27.63	27.73
4747	NASDAQ	SMMF	Mon, Jun 27, 2022	28.69	29.00	28.27	28.46
4746	NASDAQ	SMMF	Fri, Jun 24, 2022	28.29	28.94	28.07	28.64
4745	NASDAQ	SMMF	Thu, Jun 23, 2022	28.00	28.40	27.96	28.17
4744	NASDAQ	SMMF	Wed, Jun 22, 2022	27.52	27.96	27.52	27.84
4743	NASDAQ	SMMF	Tue, Jun 21, 2022	27.25	27.79	27.25	27.74
4742	NASDAQ	SMMF	Fri, Jun 17, 2022	26.85	27.49	26.72	27.41
4741	NASDAQ	SMMF	Thu, Jun 16, 2022	26.60	26.94	26.50	26.85
4740	NASDAQ	SMMF	Wed, Jun 15, 2022	27.06	27.08	26.76	26.76
4739	NASDAQ	SMMF	Mon, Jun 13, 2022	26.77	27.08	26.27	26.55
4738	NASDAQ	SMMF	Fri, Jun 10, 2022	27.27	27.27	26.82	26.90
4737	NASDAQ	SMMF	Thu, Jun 9, 2022	27.48	27.48	27.13	27.19
4736	NASDAQ	SMMF	Wed, Jun 8, 2022	27.45	27.54	27.27	27.39
4735	NASDAQ	SMMF	Tue, Jun 7, 2022	27.40	27.54	27.34	27.47
4734	NASDAQ	SMMF	Mon, Jun 6, 2022	27.35	27.50	27.14	27.47
4733	NASDAQ	SMMF	Fri, Jun 3, 2022	27.06	27.25	27.06	27.13
4732	NASDAQ	SMMF	Thu, Jun 2, 2022	27.29	27.50	27.00	27.42
4731	NASDAQ	SMMF	Wed, Jun 1, 2022	27.38	27.42	27.16	27.24
4730	NASDAQ	SMMF	Tue, May 31, 2022	27.35	27.43	27.20	27.38
4729	NASDAQ	SMMF	Fri, May 27, 2022	27.02	27.26	27.00	27.26
4728	NASDAQ	SMMF	Thu, May 26, 2022	27.00	27.26	26.82	26.99
4727	NASDAQ	SMMF	Wed, May 25, 2022	27.28	27.39	26.83	27.05
4726	NASDAQ	SMMF	Tue, May 24, 2022	26.85	27.26	26.68	27.14
4725	NASDAQ	SMMF	Mon, May 23, 2022	26.50	27.00	26.50	26.89
4724	NASDAQ	SMMF	Fri, May 20, 2022	26.31	26.31	26.02	26.18
4723	NASDAQ	SMMF	Thu, May 19, 2022	26.05	26.47	25.95	26.11
4722	NASDAQ	SMMF	Wed, May 18, 2022	26.45	26.68	26.09	26.25
4721	NASDAQ	SMMF	Tue, May 17, 2022	26.58	27.00	26.58	26.60
4720	NASDAQ	SMMF	Mon, May 16, 2022	26.44	26.67	26.25	26.27
4719	NASDAQ	SMMF	Fri, May 13, 2022	26.65	26.76	26.40	26.50
4718	NASDAQ	SMMF	Thu, May 12, 2022	26.62	26.68	26.30	26.62
4717	NASDAQ	SMMF	Wed, May 11, 2022	26.81	26.93	26.33	26.58
4716	NASDAQ	SMMF	Tue, May 10, 2022	26.85	27.06	26.37	26.59
4715	NASDAQ	SMMF	Mon, May 9, 2022	26.65	26.90	26.55	26.70
4714	NASDAQ	SMMF	Fri, May 6, 2022	26.96	27.09	26.51	26.92
4713	NASDAQ	SMMF	Thu, May 5, 2022	27.22	27.25	26.61	26.97
4712	NASDAQ	SMMF	Wed, May 4, 2022	27.65	27.65	27.10	27.29
4711	NASDAQ	SMMF	Tue, May 3, 2022	27.51	27.55	27.07	27.20
4710	NASDAQ	SMMF	Mon, May 2, 2022	27.32	27.55	26.75	27.34
4709	NASDAQ	SMMF	Fri, Apr 29, 2022	27.27	27.52	27.25	27.25
4708	NASDAQ	SMMF	Thu, Apr 28, 2022	25.85	27.87	25.85	27.39
4707	NASDAQ	SMMF	Wed, Apr 27, 2022	25.66	25.87	25.28	25.36
4706	NASDAQ	SMMF	Tue, Apr 26, 2022	25.70	25.98	25.51	25.51
4705	NASDAQ	SMMF	Mon, Apr 25, 2022	26.00	26.01	25.70	25.81
4704	NASDAQ	SMMF	Fri, Apr 22, 2022	26.68	26.68	26.00	26.00
4703	NASDAQ	SMMF	Thu, Apr 21, 2022	26.10	26.47	25.91	26.17
4702	NASDAQ	SMMF	Wed, Apr 20, 2022	25.21	26.28	25.21	26.03
4701	NASDAQ	SMMF	Tue, Apr 19, 2022	24.27	25.48	24.27	25.06
4700	NASDAQ	SMMF	Mon, Apr 18, 2022	24.70	25.36	24.36	24.43
4699	NASDAQ	SMMF	Thu, Apr 14, 2022	24.77	25.09	24.40	24.51
4698	NASDAQ	SMMF	Wed, Apr 13, 2022	25.10	25.10	24.52	24.69
4697	NASDAQ	SMMF	Tue, Apr 12, 2022	24.77	25.12	24.65	24.65
4696	NASDAQ	SMMF	Mon, Apr 11, 2022	24.76	24.76	24.58	24.70
4695	NASDAQ	SMMF	Fri, Apr 8, 2022	24.77	25.08	24.58	24.72
4694	NASDAQ	SMMF	Thu, Apr 7, 2022	24.87	24.96	24.65	24.79
4693	NASDAQ	SMMF	Wed, Apr 6, 2022	25.14	25.30	24.79	24.80
4692	NASDAQ	SMMF	Tue, Apr 5, 2022	25.65	25.65	25.16	25.16
4691	NASDAQ	SMMF	Mon, Apr 4, 2022	25.56	25.64	25.29	25.46
4690	NASDAQ	SMMF	Fri, Apr 1, 2022	25.78	25.78	25.56	25.70
4689	NASDAQ	SMMF	Thu, Mar 31, 2022	25.47	25.98	25.47	25.59
4688	NASDAQ	SMMF	Wed, Mar 30, 2022	26.05	26.35	25.51	25.60
4687	NASDAQ	SMMF	Tue, Mar 29, 2022	26.34	26.49	26.01	26.13
4686	NASDAQ	SMMF	Mon, Mar 28, 2022	26.18	26.19	25.95	26.07
4685	NASDAQ	SMMF	Fri, Mar 25, 2022	26.17	26.51	26.01	26.15
4684	NASDAQ	SMMF	Thu, Mar 24, 2022	25.80	26.31	25.74	26.14
4683	NASDAQ	SMMF	Wed, Mar 23, 2022	26.33	26.38	25.82	25.85
4682	NASDAQ	SMMF	Tue, Mar 22, 2022	26.35	26.48	25.99	26.23
4681	NASDAQ	SMMF	Mon, Mar 21, 2022	26.49	26.69	26.02	26.27
4680	NASDAQ	SMMF	Fri, Mar 18, 2022	25.39	26.77	25.13	26.69
4679	NASDAQ	SMMF	Thu, Mar 17, 2022	25.49	25.56	25.00	25.46
4678	NASDAQ	SMMF	Wed, Mar 16, 2022	25.23	25.58	25.23	25.58
4677	NASDAQ	SMMF	Tue, Mar 15, 2022	25.74	25.82	25.03	25.15
4676	NASDAQ	SMMF	Mon, Mar 14, 2022	25.16	25.77	25.16	25.44
4675	NASDAQ	SMMF	Fri, Mar 11, 2022	25.53	25.53	25.20	25.21
4674	NASDAQ	SMMF	Thu, Mar 10, 2022	25.26	25.98	25.02	25.21
4673	NASDAQ	SMMF	Wed, Mar 9, 2022	25.88	26.07	25.50	25.55
4672	NASDAQ	SMMF	Tue, Mar 8, 2022	25.43	25.83	25.43	25.50
4671	NASDAQ	SMMF	Mon, Mar 7, 2022	26.15	26.15	25.43	25.50
4670	NASDAQ	SMMF	Fri, Mar 4, 2022	26.48	26.60	26.06	26.10
4669	NASDAQ	SMMF	Thu, Mar 3, 2022	27.00	27.18	26.74	26.74
4668	NASDAQ	SMMF	Wed, Mar 2, 2022	26.66	27.22	26.55	27.06
4667	NASDAQ	SMMF	Tue, Mar 1, 2022	27.05	27.51	26.45	26.53
4666	NASDAQ	SMMF	Mon, Feb 28, 2022	26.96	27.57	26.60	27.27
4665	NASDAQ	SMMF	Fri, Feb 25, 2022	26.70	27.56	26.70	27.08
4664	NASDAQ	SMMF	Thu, Feb 24, 2022	26.25	26.71	26.00	26.40
4663	NASDAQ	SMMF	Wed, Feb 23, 2022	27.36	27.36	26.63	26.63
4662	NASDAQ	SMMF	Tue, Feb 22, 2022	27.04	27.48	26.75	26.76
4661	NASDAQ	SMMF	Fri, Feb 18, 2022	26.90	27.42	26.90	27.12
4660	NASDAQ	SMMF	Thu, Feb 17, 2022	27.13	27.46	26.97	26.97
4659	NASDAQ	SMMF	Wed, Feb 16, 2022	27.49	27.67	26.82	27.30
4658	NASDAQ	SMMF	Tue, Feb 15, 2022	27.32	27.75	27.30	27.42
4657	NASDAQ	SMMF	Mon, Feb 14, 2022	27.19	27.56	27.13	27.13
4656	NASDAQ	SMMF	Fri, Feb 11, 2022	27.66	27.77	27.20	27.20
4655	NASDAQ	SMMF	Thu, Feb 10, 2022	27.57	27.93	27.22	27.50
4654	NASDAQ	SMMF	Wed, Feb 9, 2022	27.73	27.88	27.58	27.70
4653	NASDAQ	SMMF	Tue, Feb 8, 2022	27.28	27.75	27.28	27.66
4652	NASDAQ	SMMF	Mon, Feb 7, 2022	27.22	27.70	27.22	27.27
4651	NASDAQ	SMMF	Fri, Feb 4, 2022	27.40	27.68	27.06	27.39
4650	NASDAQ	SMMF	Thu, Feb 3, 2022	27.30	27.84	27.26	27.45
4649	NASDAQ	SMMF	Wed, Feb 2, 2022	27.53	27.83	27.25	27.54
4648	NASDAQ	SMMF	Tue, Feb 1, 2022	27.95	27.95	27.26	27.66
4647	NASDAQ	SMMF	Mon, Jan 31, 2022	27.10	27.94	27.09	27.92
4646	NASDAQ	SMMF	Fri, Jan 28, 2022	27.30	27.45	27.00	27.45
4645	NASDAQ	SMMF	Thu, Jan 27, 2022	27.30	27.53	27.30	27.30
4644	NASDAQ	SMMF	Wed, Jan 26, 2022	27.50	27.72	26.48	27.26
4643	NASDAQ	SMMF	Tue, Jan 25, 2022	27.42	27.81	27.20	27.51
4642	NASDAQ	SMMF	Mon, Jan 24, 2022	26.01	27.88	26.01	27.75
4641	NASDAQ	SMMF	Fri, Jan 21, 2022	26.43	26.98	26.38	26.38
4640	NASDAQ	SMMF	Thu, Jan 20, 2022	26.82	27.62	26.56	26.63
4639	NASDAQ	SMMF	Wed, Jan 19, 2022	27.25	27.46	26.61	26.95
4638	NASDAQ	SMMF	Tue, Jan 18, 2022	27.32	27.59	27.06	27.06
4637	NASDAQ	SMMF	Fri, Jan 14, 2022	27.32	27.63	27.22	27.63
4636	NASDAQ	SMMF	Thu, Jan 13, 2022	27.32	27.81	27.32	27.58
4635	NASDAQ	SMMF	Wed, Jan 12, 2022	27.62	27.74	27.53	27.55
4634	NASDAQ	SMMF	Tue, Jan 11, 2022	27.87	27.90	27.27	27.69
4633	NASDAQ	SMMF	Mon, Jan 10, 2022	27.72	27.96	27.72	27.88
4632	NASDAQ	SMMF	Fri, Jan 7, 2022	27.99	28.00	27.61	27.90
4631	NASDAQ	SMMF	Thu, Jan 6, 2022	27.48	27.99	27.48	27.88
4630	NASDAQ	SMMF	Wed, Jan 5, 2022	27.47	28.00	27.46	27.66
4629	NASDAQ	SMMF	Tue, Jan 4, 2022	27.34	27.69	27.34	27.59
4628	NASDAQ	SMMF	Mon, Jan 3, 2022	27.40	27.60	27.17	27.34
4627	NASDAQ	SMMF	Fri, Dec 31, 2021	27.58	27.79	27.05	27.45
4626	NASDAQ	SMMF	Thu, Dec 30, 2021	27.57	27.70	27.38	27.42
4625	NASDAQ	SMMF	Wed, Dec 29, 2021	27.54	27.79	27.17	27.60
4624	NASDAQ	SMMF	Tue, Dec 28, 2021	27.60	27.81	27.10	27.56
4623	NASDAQ	SMMF	Mon, Dec 27, 2021	27.70	27.89	27.45	27.84
4622	NASDAQ	SMMF	Thu, Dec 23, 2021	27.33	27.75	27.24	27.37
4621	NASDAQ	SMMF	Wed, Dec 22, 2021	26.60	27.46	26.60	27.46
4620	NASDAQ	SMMF	Tue, Dec 21, 2021	27.18	27.18	26.51	26.95
4619	NASDAQ	SMMF	Mon, Dec 20, 2021	26.89	26.89	26.28	26.55
4618	NASDAQ	SMMF	Fri, Dec 17, 2021	27.19	27.32	26.24	27.08
4617	NASDAQ	SMMF	Thu, Dec 16, 2021	26.98	27.39	26.25	27.19
4616	NASDAQ	SMMF	Wed, Dec 15, 2021	26.50	27.50	26.24	26.97
4615	NASDAQ	SMMF	Tue, Dec 14, 2021	26.36	26.82	26.04	26.53
4614	NASDAQ	SMMF	Mon, Dec 13, 2021	26.73	27.01	26.01	26.60
4613	NASDAQ	SMMF	Fri, Dec 10, 2021	27.28	27.29	26.60	26.89
4612	NASDAQ	SMMF	Thu, Dec 9, 2021	26.86	27.18	26.72	27.06
4611	NASDAQ	SMMF	Wed, Dec 8, 2021	26.91	27.58	26.91	27.07
4610	NASDAQ	SMMF	Tue, Dec 7, 2021	26.61	27.18	26.59	27.01
4609	NASDAQ	SMMF	Mon, Dec 6, 2021	26.48	26.85	26.41	26.43
4608	NASDAQ	SMMF	Fri, Dec 3, 2021	26.80	26.90	26.15	26.15
4607	NASDAQ	SMMF	Thu, Dec 2, 2021	25.30	26.81	25.30	26.59
4606	NASDAQ	SMMF	Wed, Dec 1, 2021	25.50	26.57	25.40	25.40
4605	NASDAQ	SMMF	Tue, Nov 30, 2021	25.47	25.80	25.00	25.00
4604	NASDAQ	SMMF	Mon, Nov 29, 2021	26.15	26.98	25.50	25.50
4603	NASDAQ	SMMF	Wed, Nov 24, 2021	27.07	27.44	27.07	27.43
4602	NASDAQ	SMMF	Tue, Nov 23, 2021	26.64	27.49	26.64	27.31
4601	NASDAQ	SMMF	Mon, Nov 22, 2021	26.92	27.23	26.39	26.52
4600	NASDAQ	SMMF	Fri, Nov 19, 2021	26.92	27.47	26.81	26.89
4599	NASDAQ	SMMF	Thu, Nov 18, 2021	27.16	27.35	26.45	27.22
4598	NASDAQ	SMMF	Wed, Nov 17, 2021	27.31	27.31	26.85	26.91
4597	NASDAQ	SMMF	Tue, Nov 16, 2021	27.37	27.59	27.10	27.10
4596	NASDAQ	SMMF	Mon, Nov 15, 2021	27.38	27.63	26.74	27.63
4595	NASDAQ	SMMF	Fri, Nov 12, 2021	27.52	27.66	27.14	27.48
4594	NASDAQ	SMMF	Thu, Nov 11, 2021	27.56	27.75	26.86	27.34
4593	NASDAQ	SMMF	Wed, Nov 10, 2021	27.75	27.94	27.42	27.55
4592	NASDAQ	SMMF	Tue, Nov 9, 2021	27.75	27.86	27.33	27.60
4591	NASDAQ	SMMF	Mon, Nov 8, 2021	28.00	28.00	27.25	27.69
4590	NASDAQ	SMMF	Fri, Nov 5, 2021	27.34	27.96	27.34	27.91
4589	NASDAQ	SMMF	Thu, Nov 4, 2021	27.39	27.39	26.82	27.06
4588	NASDAQ	SMMF	Wed, Nov 3, 2021	26.87	27.37	26.23	27.05
4587	NASDAQ	SMMF	Tue, Nov 2, 2021	26.60	26.84	25.63	26.76
4586	NASDAQ	SMMF	Mon, Nov 1, 2021	25.56	26.86	25.22	26.48
4585	NASDAQ	SMMF	Thu, Oct 28, 2021	25.70	25.70	25.17	25.38
4584	NASDAQ	SMMF	Wed, Oct 27, 2021	25.27	25.27	24.95	24.95
4583	NASDAQ	SMMF	Tue, Oct 26, 2021	25.67	26.40	25.20	25.45
4582	NASDAQ	SMMF	Mon, Oct 25, 2021	26.26	26.46	25.33	25.67
4581	NASDAQ	SMMF	Fri, Oct 22, 2021	26.49	26.49	26.00	26.07
4580	NASDAQ	SMMF	Thu, Oct 21, 2021	26.43	26.45	25.64	25.79
4579	NASDAQ	SMMF	Wed, Oct 20, 2021	25.78	25.95	25.77	25.95
4578	NASDAQ	SMMF	Tue, Oct 19, 2021	25.22	26.01	25.22	25.70
4577	NASDAQ	SMMF	Mon, Oct 18, 2021	25.44	25.80	25.37	25.60
4576	NASDAQ	SMMF	Fri, Oct 15, 2021	25.79	26.47	25.21	25.30
4575	NASDAQ	SMMF	Thu, Oct 14, 2021	25.42	25.72	25.23	25.34
4574	NASDAQ	SMMF	Wed, Oct 13, 2021	25.25	25.30	24.87	24.90
4573	NASDAQ	SMMF	Tue, Oct 12, 2021	25.34	25.45	24.99	25.39
4572	NASDAQ	SMMF	Mon, Oct 11, 2021	24.87	25.45	24.87	24.93
4571	NASDAQ	SMMF	Fri, Oct 8, 2021	25.71	25.71	25.04	25.04
4570	NASDAQ	SMMF	Thu, Oct 7, 2021	25.49	25.90	25.20	25.61
4569	NASDAQ	SMMF	Wed, Oct 6, 2021	24.74	25.28	24.70	25.28
4568	NASDAQ	SMMF	Tue, Oct 5, 2021	25.10	25.13	24.88	24.95
4567	NASDAQ	SMMF	Mon, Oct 4, 2021	24.84	25.15	24.58	24.88
4566	NASDAQ	SMMF	Fri, Oct 1, 2021	24.90	25.00	24.18	24.75
4565	NASDAQ	SMMF	Thu, Sep 30, 2021	24.85	24.96	24.51	24.51
4564	NASDAQ	SMMF	Wed, Sep 29, 2021	24.56	24.88	24.54	24.80
4563	NASDAQ	SMMF	Tue, Sep 28, 2021	24.94	25.00	24.33	24.33
4562	NASDAQ	SMMF	Mon, Sep 27, 2021	24.64	25.00	24.01	24.85
4561	NASDAQ	SMMF	Fri, Sep 24, 2021	24.19	24.77	23.65	24.50
4560	NASDAQ	SMMF	Thu, Sep 23, 2021	23.48	24.49	23.44	24.39
4559	NASDAQ	SMMF	Wed, Sep 22, 2021	23.49	23.87	23.18	23.39
4558	NASDAQ	SMMF	Tue, Sep 21, 2021	23.52	23.58	23.41	23.41
4557	NASDAQ	SMMF	Mon, Sep 20, 2021	23.96	23.96	23.22	23.38
4556	NASDAQ	SMMF	Fri, Sep 17, 2021	24.20	24.21	23.91	23.97
4555	NASDAQ	SMMF	Thu, Sep 16, 2021	23.97	24.29	23.75	24.09
4554	NASDAQ	SMMF	Wed, Sep 15, 2021	23.81	23.92	23.41	23.80
4553	NASDAQ	SMMF	Tue, Sep 14, 2021	23.76	24.08	23.53	23.60
4552	NASDAQ	SMMF	Mon, Sep 13, 2021	23.94	24.36	23.63	24.04
4551	NASDAQ	SMMF	Fri, Sep 10, 2021	23.55	23.98	23.50	23.64
4550	NASDAQ	SMMF	Thu, Sep 9, 2021	24.00	24.01	23.62	23.70
4549	NASDAQ	SMMF	Wed, Sep 8, 2021	23.89	24.47	23.84	24.12
4548	NASDAQ	SMMF	Tue, Sep 7, 2021	24.03	24.07	23.69	23.77
4547	NASDAQ	SMMF	Fri, Sep 3, 2021	24.44	24.49	24.24	24.24
4546	NASDAQ	SMMF	Thu, Sep 2, 2021	25.00	25.00	24.47	24.61
4545	NASDAQ	SMMF	Wed, Sep 1, 2021	23.99	25.15	23.94	25.13
4544	NASDAQ	SMMF	Tue, Aug 31, 2021	23.96	24.08	23.50	23.94
4543	NASDAQ	SMMF	Mon, Aug 30, 2021	24.00	24.24	23.65	23.65
4542	NASDAQ	SMMF	Fri, Aug 27, 2021	23.79	24.00	23.78	24.00
4541	NASDAQ	SMMF	Thu, Aug 26, 2021	23.96	24.00	23.57	23.65
4540	NASDAQ	SMMF	Wed, Aug 25, 2021	23.99	23.99	23.78	23.78
4539	NASDAQ	SMMF	Tue, Aug 24, 2021	23.90	23.93	23.67	23.82
4538	NASDAQ	SMMF	Mon, Aug 23, 2021	23.75	23.93	23.69	23.93
4537	NASDAQ	SMMF	Fri, Aug 20, 2021	23.11	23.81	23.11	23.44
4536	NASDAQ	SMMF	Thu, Aug 19, 2021	23.26	23.26	23.01	23.26
4535	NASDAQ	SMMF	Wed, Aug 18, 2021	23.25	23.45	23.12	23.15
4534	NASDAQ	SMMF	Tue, Aug 17, 2021	23.67	23.80	23.46	23.50
4533	NASDAQ	SMMF	Mon, Aug 16, 2021	23.70	23.78	23.52	23.78
4532	NASDAQ	SMMF	Fri, Aug 13, 2021	23.90	23.90	23.50	23.50
4531	NASDAQ	SMMF	Thu, Aug 12, 2021	23.91	24.00	23.73	23.81
4530	NASDAQ	SMMF	Wed, Aug 11, 2021	24.00	24.00	23.93	24.00
4529	NASDAQ	SMMF	Tue, Aug 10, 2021	24.00	24.00	23.87	24.00
4528	NASDAQ	SMMF	Mon, Aug 9, 2021	23.96	24.00	23.87	23.90
4527	NASDAQ	SMMF	Fri, Aug 6, 2021	23.83	24.00	23.49	23.80
4526	NASDAQ	SMMF	Thu, Aug 5, 2021	23.36	23.84	23.28	23.84
4525	NASDAQ	SMMF	Wed, Aug 4, 2021	23.04	23.47	23.04	23.36
4524	NASDAQ	SMMF	Tue, Aug 3, 2021	23.03	23.37	23.03	23.26
4523	NASDAQ	SMMF	Mon, Aug 2, 2021	23.45	23.73	22.86	22.88
4522	NASDAQ	SMMF	Fri, Jul 30, 2021	23.14	23.44	23.10	23.25
4521	NASDAQ	SMMF	Thu, Jul 29, 2021	23.00	23.23	22.78	23.06
4520	NASDAQ	SMMF	Wed, Jul 28, 2021	22.50	22.95	22.19	22.70
4519	NASDAQ	SMMF	Tue, Jul 27, 2021	22.28	22.64	22.28	22.44
4518	NASDAQ	SMMF	Mon, Jul 26, 2021	22.69	22.77	22.14	22.46
4517	NASDAQ	SMMF	Fri, Jul 23, 2021	22.38	23.27	22.38	22.64
4516	NASDAQ	SMMF	Thu, Jul 22, 2021	22.87	22.87	22.02	22.41
4515	NASDAQ	SMMF	Wed, Jul 21, 2021	22.46	23.20	22.46	23.04
4514	NASDAQ	SMMF	Tue, Jul 20, 2021	22.86	23.00	22.20	22.20
4513	NASDAQ	SMMF	Mon, Jul 19, 2021	22.16	22.46	21.83	22.00
4512	NASDAQ	SMMF	Fri, Jul 16, 2021	22.95	22.95	22.50	22.50
4511	NASDAQ	SMMF	Thu, Jul 15, 2021	22.23	22.76	22.14	22.76
4510	NASDAQ	SMMF	Wed, Jul 14, 2021	22.22	22.53	22.00	22.23
4509	NASDAQ	SMMF	Tue, Jul 13, 2021	22.22	22.68	22.06	22.14
4508	NASDAQ	SMMF	Mon, Jul 12, 2021	21.75	21.90	21.65	21.90
4507	NASDAQ	SMMF	Fri, Jul 9, 2021	21.70	21.83	21.50	21.82
4506	NASDAQ	SMMF	Thu, Jul 8, 2021	21.41	21.89	21.00	21.17
4505	NASDAQ	SMMF	Wed, Jul 7, 2021	21.75	22.04	21.65	21.65
4504	NASDAQ	SMMF	Tue, Jul 6, 2021	22.20	22.20	21.53	21.73
4503	NASDAQ	SMMF	Fri, Jul 2, 2021	22.38	22.50	22.17	22.20
4502	NASDAQ	SMMF	Thu, Jul 1, 2021	22.43	22.76	22.29	22.64
4501	NASDAQ	SMMF	Wed, Jun 30, 2021	22.40	22.40	21.84	22.01
4500	NASDAQ	SMMF	Tue, Jun 29, 2021	22.74	22.88	22.32	22.44
4499	NASDAQ	SMMF	Mon, Jun 28, 2021	23.23	23.23	22.51	22.78
4498	NASDAQ	SMMF	Fri, Jun 25, 2021	22.97	23.39	22.87	23.30
4497	NASDAQ	SMMF	Thu, Jun 24, 2021	22.81	23.00	22.58	23.00
4496	NASDAQ	SMMF	Wed, Jun 23, 2021	22.31	22.90	22.31	22.85
4495	NASDAQ	SMMF	Tue, Jun 22, 2021	22.53	22.90	22.40	22.90
4494	NASDAQ	SMMF	Mon, Jun 21, 2021	22.76	22.98	22.26	22.40
4493	NASDAQ	SMMF	Fri, Jun 18, 2021	22.96	22.96	22.30	22.73
4492	NASDAQ	SMMF	Thu, Jun 17, 2021	23.22	23.40	22.69	22.81
4491	NASDAQ	SMMF	Wed, Jun 16, 2021	22.95	23.22	22.74	23.14
4490	NASDAQ	SMMF	Tue, Jun 15, 2021	23.23	23.37	22.98	23.14
4489	NASDAQ	SMMF	Mon, Jun 14, 2021	23.25	23.46	23.23	23.24
4488	NASDAQ	SMMF	Fri, Jun 11, 2021	23.49	23.49	23.41	23.41
4487	NASDAQ	SMMF	Thu, Jun 10, 2021	23.69	23.73	23.45	23.49
4486	NASDAQ	SMMF	Wed, Jun 9, 2021	23.77	23.80	23.59	23.68
4485	NASDAQ	SMMF	Tue, Jun 8, 2021	23.65	23.80	23.52	23.60
4484	NASDAQ	SMMF	Mon, Jun 7, 2021	23.77	24.04	23.47	23.82
4483	NASDAQ	SMMF	Fri, Jun 4, 2021	24.16	24.16	23.50	23.65
4482	NASDAQ	SMMF	Thu, Jun 3, 2021	23.50	23.78	23.50	23.78
4481	NASDAQ	SMMF	Wed, Jun 2, 2021	24.14	24.17	23.36	23.71
4480	NASDAQ	SMMF	Tue, Jun 1, 2021	23.87	24.24	23.87	23.95
4479	NASDAQ	SMMF	Fri, May 28, 2021	24.18	24.18	23.62	23.83
4478	NASDAQ	SMMF	Thu, May 27, 2021	23.75	24.04	23.50	23.65
4477	NASDAQ	SMMF	Wed, May 26, 2021	23.62	23.79	23.22	23.56
4476	NASDAQ	SMMF	Tue, May 25, 2021	24.66	24.66	23.50	23.50
4475	NASDAQ	SMMF	Mon, May 24, 2021	24.50	24.54	24.09	24.26
4474	NASDAQ	SMMF	Fri, May 21, 2021	24.99	24.99	24.37	24.65
4473	NASDAQ	SMMF	Thu, May 20, 2021	24.12	24.82	24.11	24.82
4472	NASDAQ	SMMF	Wed, May 19, 2021	24.03	24.38	23.90	24.18
4471	NASDAQ	SMMF	Tue, May 18, 2021	25.08	25.20	24.80	24.80
4470	NASDAQ	SMMF	Mon, May 17, 2021	24.54	25.06	24.35	25.03
4469	NASDAQ	SMMF	Fri, May 14, 2021	24.56	24.76	24.04	24.76
4468	NASDAQ	SMMF	Thu, May 13, 2021	23.98	24.43	23.68	24.18
4467	NASDAQ	SMMF	Wed, May 12, 2021	24.00	24.50	23.33	23.40
4466	NASDAQ	SMMF	Tue, May 11, 2021	24.01	24.87	24.01	24.01
4465	NASDAQ	SMMF	Mon, May 10, 2021	24.82	25.28	24.31	24.31
4464	NASDAQ	SMMF	Fri, May 7, 2021	24.66	25.14	24.66	24.88
4463	NASDAQ	SMMF	Thu, May 6, 2021	25.37	25.37	24.81	24.87
4462	NASDAQ	SMMF	Wed, May 5, 2021	26.10	26.10	25.37	25.37
4461	NASDAQ	SMMF	Tue, May 4, 2021	25.92	26.49	25.56	25.56
4460	NASDAQ	SMMF	Mon, May 3, 2021	26.13	26.52	26.13	26.44
4459	NASDAQ	SMMF	Fri, Apr 30, 2021	25.99	26.47	25.91	26.05
4458	NASDAQ	SMMF	Thu, Apr 29, 2021	25.94	26.25	25.61	26.15
4457	NASDAQ	SMMF	Wed, Apr 28, 2021	25.82	25.84	25.20	25.75
4456	NASDAQ	SMMF	Tue, Apr 27, 2021	25.42	25.81	25.00	25.68
4455	NASDAQ	SMMF	Mon, Apr 26, 2021	25.72	25.86	25.55	25.55
4454	NASDAQ	SMMF	Fri, Apr 23, 2021	25.39	25.97	25.39	25.45
4453	NASDAQ	SMMF	Thu, Apr 22, 2021	25.61	25.92	25.28	25.46
4452	NASDAQ	SMMF	Wed, Apr 21, 2021	25.37	25.81	24.92	25.27
4451	NASDAQ	SMMF	Tue, Apr 20, 2021	25.65	25.65	24.90	24.90
4450	NASDAQ	SMMF	Mon, Apr 19, 2021	25.94	26.18	25.44	25.56
4449	NASDAQ	SMMF	Fri, Apr 16, 2021	26.24	26.43	25.63	25.91
4448	NASDAQ	SMMF	Thu, Apr 15, 2021	26.10	26.26	25.60	25.98
4447	NASDAQ	SMMF	Wed, Apr 14, 2021	25.58	26.11	25.58	25.88
4446	NASDAQ	SMMF	Tue, Apr 13, 2021	26.01	26.27	25.56	25.65
4445	NASDAQ	SMMF	Mon, Apr 12, 2021	26.40	26.49	26.00	26.02
4444	NASDAQ	SMMF	Fri, Apr 9, 2021	26.60	26.60	25.96	26.12
4443	NASDAQ	SMMF	Thu, Apr 8, 2021	26.27	26.66	26.08	26.38
4442	NASDAQ	SMMF	Wed, Apr 7, 2021	26.86	27.05	25.78	26.06
4441	NASDAQ	SMMF	Tue, Apr 6, 2021	26.99	27.25	26.60	26.96
4440	NASDAQ	SMMF	Mon, Apr 5, 2021	27.34	27.34	26.91	26.93
4439	NASDAQ	SMMF	Thu, Apr 1, 2021	26.34	27.12	26.34	26.80
4438	NASDAQ	SMMF	Wed, Mar 31, 2021	27.00	27.00	24.64	26.55
4437	NASDAQ	SMMF	Tue, Mar 30, 2021	26.81	27.40	26.51	27.16
4436	NASDAQ	SMMF	Mon, Mar 29, 2021	26.04	27.10	26.03	26.81
4435	NASDAQ	SMMF	Fri, Mar 26, 2021	26.25	26.99	26.11	26.20
4434	NASDAQ	SMMF	Thu, Mar 25, 2021	25.30	26.19	25.01	26.13
4433	NASDAQ	SMMF	Wed, Mar 24, 2021	25.38	26.68	25.09	25.51
4432	NASDAQ	SMMF	Tue, Mar 23, 2021	25.62	26.16	24.65	24.69
4431	NASDAQ	SMMF	Mon, Mar 22, 2021	26.88	26.90	25.62	25.81
4430	NASDAQ	SMMF	Fri, Mar 19, 2021	25.52	26.91	25.28	26.91
4429	NASDAQ	SMMF	Thu, Mar 18, 2021	26.00	26.71	25.45	25.60
4428	NASDAQ	SMMF	Wed, Mar 17, 2021	25.62	25.62	25.03	25.36
4427	NASDAQ	SMMF	Tue, Mar 16, 2021	26.00	26.00	24.78	25.75
4426	NASDAQ	SMMF	Mon, Mar 15, 2021	26.99	26.99	25.27	26.06
4425	NASDAQ	SMMF	Fri, Mar 12, 2021	26.87	27.25	26.23	26.52
4424	NASDAQ	SMMF	Thu, Mar 11, 2021	26.88	26.95	26.22	26.86
4423	NASDAQ	SMMF	Wed, Mar 10, 2021	25.50	26.86	25.31	26.86
4422	NASDAQ	SMMF	Tue, Mar 9, 2021	25.73	26.19	25.07	25.88
4421	NASDAQ	SMMF	Mon, Mar 8, 2021	25.00	25.94	24.75	25.94
4420	NASDAQ	SMMF	Fri, Mar 5, 2021	24.58	25.00	24.48	25.00
4419	NASDAQ	SMMF	Thu, Mar 4, 2021	24.17	25.00	23.86	24.16
4418	NASDAQ	SMMF	Wed, Mar 3, 2021	23.82	24.65	23.80	24.42
4417	NASDAQ	SMMF	Tue, Mar 2, 2021	23.99	23.99	23.71	23.74
4416	NASDAQ	SMMF	Mon, Mar 1, 2021	24.01	24.70	23.09	23.94
4415	NASDAQ	SMMF	Fri, Feb 26, 2021	23.12	24.60	22.75	24.09
4414	NASDAQ	SMMF	Thu, Feb 25, 2021	23.34	23.70	22.93	22.93
4413	NASDAQ	SMMF	Wed, Feb 24, 2021	22.90	23.79	22.89	23.70
4412	NASDAQ	SMMF	Tue, Feb 23, 2021	22.19	23.50	21.91	22.52
4411	NASDAQ	SMMF	Mon, Feb 22, 2021	22.44	22.58	21.74	22.53
4410	NASDAQ	SMMF	Fri, Feb 19, 2021	21.22	23.34	21.22	21.74
4409	NASDAQ	SMMF	Thu, Feb 18, 2021	22.05	22.05	21.16	21.30
4408	NASDAQ	SMMF	Wed, Feb 17, 2021	22.43	23.38	22.41	22.41
4407	NASDAQ	SMMF	Tue, Feb 16, 2021	23.20	23.35	22.74	22.84
4406	NASDAQ	SMMF	Fri, Feb 12, 2021	22.53	23.10	22.37	22.99
4405	NASDAQ	SMMF	Thu, Feb 11, 2021	23.33	23.33	22.53	22.60
4404	NASDAQ	SMMF	Wed, Feb 10, 2021	23.36	23.40	22.85	22.85
4403	NASDAQ	SMMF	Tue, Feb 9, 2021	22.98	23.54	22.68	23.47
4402	NASDAQ	SMMF	Mon, Feb 8, 2021	22.69	23.38	22.69	23.38
4401	NASDAQ	SMMF	Fri, Feb 5, 2021	22.48	22.48	22.32	22.47
4400	NASDAQ	SMMF	Thu, Feb 4, 2021	21.47	22.51	21.47	22.46
4399	NASDAQ	SMMF	Wed, Feb 3, 2021	21.75	21.75	21.20	21.53
4398	NASDAQ	SMMF	Tue, Feb 2, 2021	20.86	21.99	20.86	21.79
4397	NASDAQ	SMMF	Mon, Feb 1, 2021	20.71	21.39	20.51	20.80
4396	NASDAQ	SMMF	Fri, Jan 29, 2021	20.76	20.92	20.00	20.70
4395	NASDAQ	SMMF	Thu, Jan 28, 2021	21.12	21.33	20.47	20.63
4394	NASDAQ	SMMF	Wed, Jan 27, 2021	21.11	21.48	20.35	20.76
4393	NASDAQ	SMMF	Tue, Jan 26, 2021	22.98	22.98	21.50	21.50
4392	NASDAQ	SMMF	Mon, Jan 25, 2021	22.08	22.23	21.62	22.07
4391	NASDAQ	SMMF	Fri, Jan 22, 2021	21.68	22.41	21.10	22.41
4390	NASDAQ	SMMF	Thu, Jan 21, 2021	22.10	22.20	21.74	21.77
4389	NASDAQ	SMMF	Wed, Jan 20, 2021	22.93	23.25	22.12	22.17
4388	NASDAQ	SMMF	Tue, Jan 19, 2021	22.59	23.18	22.14	22.68
4387	NASDAQ	SMMF	Fri, Jan 15, 2021	23.10	23.40	22.98	22.98
4386	NASDAQ	SMMF	Thu, Jan 14, 2021	23.12	23.70	23.12	23.51
4385	NASDAQ	SMMF	Wed, Jan 13, 2021	23.50	23.50	22.76	22.85
4384	NASDAQ	SMMF	Tue, Jan 12, 2021	22.82	23.75	22.82	23.75
4383	NASDAQ	SMMF	Mon, Jan 11, 2021	23.10	23.34	22.28	23.06
4382	NASDAQ	SMMF	Fri, Jan 8, 2021	23.99	23.99	22.80	23.10
4381	NASDAQ	SMMF	Thu, Jan 7, 2021	23.81	24.31	23.11	23.86
4380	NASDAQ	SMMF	Wed, Jan 6, 2021	22.26	24.76	22.26	23.51
4379	NASDAQ	SMMF	Tue, Jan 5, 2021	21.82	22.36	21.82	21.95
4378	NASDAQ	SMMF	Mon, Jan 4, 2021	22.34	22.65	21.74	21.80
4377	NASDAQ	SMMF	Thu, Dec 31, 2020	22.74	22.74	22.08	22.08
4376	NASDAQ	SMMF	Wed, Dec 30, 2020	22.47	22.75	22.32	22.75
4375	NASDAQ	SMMF	Tue, Dec 29, 2020	22.50	22.50	22.25	22.37
4374	NASDAQ	SMMF	Mon, Dec 28, 2020	22.31	22.51	22.28	22.28
4373	NASDAQ	SMMF	Thu, Dec 24, 2020	22.19	22.25	22.13	22.25
4372	NASDAQ	SMMF	Wed, Dec 23, 2020	22.31	22.35	22.04	22.28
4371	NASDAQ	SMMF	Tue, Dec 22, 2020	22.22	22.22	21.84	22.13
4370	NASDAQ	SMMF	Mon, Dec 21, 2020	22.25	22.55	21.97	22.13
4369	NASDAQ	SMMF	Fri, Dec 18, 2020	22.78	22.80	22.25	22.25
4368	NASDAQ	SMMF	Thu, Dec 17, 2020	22.49	22.64	22.39	22.64
4367	NASDAQ	SMMF	Wed, Dec 16, 2020	22.63	22.64	22.50	22.50
4366	NASDAQ	SMMF	Tue, Dec 15, 2020	21.91	22.88	21.73	22.50
4365	NASDAQ	SMMF	Mon, Dec 14, 2020	21.80	22.26	21.61	21.61
4364	NASDAQ	SMMF	Fri, Dec 11, 2020	21.81	21.92	21.57	21.81
4363	NASDAQ	SMMF	Thu, Dec 10, 2020	21.70	22.09	21.67	22.03
4362	NASDAQ	SMMF	Wed, Dec 9, 2020	22.00	22.35	21.80	22.05
4361	NASDAQ	SMMF	Tue, Dec 8, 2020	21.63	22.13	21.51	21.99
4360	NASDAQ	SMMF	Mon, Dec 7, 2020	22.02	22.15	21.80	21.82
4359	NASDAQ	SMMF	Fri, Dec 4, 2020	21.33	22.21	21.10	22.19
4358	NASDAQ	SMMF	Thu, Dec 3, 2020	21.00	21.63	21.00	21.05
4357	NASDAQ	SMMF	Wed, Dec 2, 2020	20.92	21.26	20.92	21.06
4356	NASDAQ	SMMF	Tue, Dec 1, 2020	21.01	21.76	20.75	20.95
4355	NASDAQ	SMMF	Mon, Nov 30, 2020	21.54	22.27	20.94	20.94
4354	NASDAQ	SMMF	Fri, Nov 27, 2020	22.05	22.05	21.25	21.70
4353	NASDAQ	SMMF	Wed, Nov 25, 2020	22.27	22.27	21.64	21.71
4352	NASDAQ	SMMF	Tue, Nov 24, 2020	21.00	22.55	21.00	22.45
4351	NASDAQ	SMMF	Mon, Nov 23, 2020	20.78	20.95	20.49	20.64
4350	NASDAQ	SMMF	Fri, Nov 20, 2020	20.37	20.78	20.10	20.78
4349	NASDAQ	SMMF	Thu, Nov 19, 2020	20.66	20.80	20.47	20.79
4348	NASDAQ	SMMF	Wed, Nov 18, 2020	21.96	22.09	20.52	20.52
4347	NASDAQ	SMMF	Tue, Nov 17, 2020	20.88	21.73	20.54	21.46
4346	NASDAQ	SMMF	Mon, Nov 16, 2020	20.80	21.78	20.30	21.29
4345	NASDAQ	SMMF	Fri, Nov 13, 2020	19.95	20.29	19.95	20.04
4344	NASDAQ	SMMF	Thu, Nov 12, 2020	19.72	19.96	19.25	19.50
4343	NASDAQ	SMMF	Wed, Nov 11, 2020	20.81	20.88	19.68	20.16
4342	NASDAQ	SMMF	Tue, Nov 10, 2020	19.97	20.99	19.97	20.80
4341	NASDAQ	SMMF	Mon, Nov 9, 2020	19.02	21.39	19.02	19.60
4340	NASDAQ	SMMF	Fri, Nov 6, 2020	18.62	18.62	17.41	17.41
4339	NASDAQ	SMMF	Thu, Nov 5, 2020	17.83	18.49	17.82	18.39
4338	NASDAQ	SMMF	Wed, Nov 4, 2020	18.05	18.10	17.75	17.89
4337	NASDAQ	SMMF	Tue, Nov 3, 2020	18.78	18.78	16.67	18.62
4336	NASDAQ	SMMF	Mon, Nov 2, 2020	18.27	18.45	18.27	18.40
4335	NASDAQ	SMMF	Fri, Oct 30, 2020	18.11	18.25	17.47	18.01
4334	NASDAQ	SMMF	Thu, Oct 29, 2020	18.03	18.35	17.98	18.35
4333	NASDAQ	SMMF	Wed, Oct 28, 2020	17.26	18.41	17.26	18.14
4332	NASDAQ	SMMF	Tue, Oct 27, 2020	17.59	18.01	17.59	17.68
4331	NASDAQ	SMMF	Mon, Oct 26, 2020	18.57	18.75	17.73	18.00
4330	NASDAQ	SMMF	Fri, Oct 23, 2020	18.79	18.82	18.49	18.67
4329	NASDAQ	SMMF	Thu, Oct 22, 2020	17.50	18.71	17.28	18.49
4328	NASDAQ	SMMF	Wed, Oct 21, 2020	17.13	17.31	16.62	16.98
4327	NASDAQ	SMMF	Tue, Oct 20, 2020	16.34	17.01	15.83	17.00
4326	NASDAQ	SMMF	Mon, Oct 19, 2020	16.49	16.49	16.15	16.15
4325	NASDAQ	SMMF	Fri, Oct 16, 2020	16.32	16.64	16.10	16.44
4324	NASDAQ	SMMF	Thu, Oct 15, 2020	16.19	16.80	15.65	16.48
4323	NASDAQ	SMMF	Wed, Oct 14, 2020	16.95	17.07	16.37	16.44
4322	NASDAQ	SMMF	Tue, Oct 13, 2020	17.13	17.56	16.86	16.93
4321	NASDAQ	SMMF	Mon, Oct 12, 2020	17.41	17.56	17.12	17.39
4320	NASDAQ	SMMF	Fri, Oct 9, 2020	17.21	17.46	17.20	17.46
4319	NASDAQ	SMMF	Thu, Oct 8, 2020	16.27	17.31	16.04	17.16
4318	NASDAQ	SMMF	Wed, Oct 7, 2020	15.87	16.38	15.85	16.35
4317	NASDAQ	SMMF	Tue, Oct 6, 2020	15.58	16.32	15.50	15.60
4316	NASDAQ	SMMF	Mon, Oct 5, 2020	15.29	15.40	14.96	15.40
4315	NASDAQ	SMMF	Fri, Oct 2, 2020	14.50	15.10	14.50	14.92
4314	NASDAQ	SMMF	Thu, Oct 1, 2020	14.82	15.00	14.57	14.83
4313	NASDAQ	SMMF	Wed, Sep 30, 2020	15.18	15.18	14.71	14.81
4312	NASDAQ	SMMF	Tue, Sep 29, 2020	15.27	15.29	14.85	15.04
4311	NASDAQ	SMMF	Mon, Sep 28, 2020	15.12	15.59	15.12	15.15
4310	NASDAQ	SMMF	Fri, Sep 25, 2020	14.80	14.92	14.80	14.89
4309	NASDAQ	SMMF	Thu, Sep 24, 2020	14.91	15.00	14.75	14.75
4308	NASDAQ	SMMF	Wed, Sep 23, 2020	15.21	15.68	14.75	14.77
4307	NASDAQ	SMMF	Tue, Sep 22, 2020	15.79	16.06	15.05	15.24
4306	NASDAQ	SMMF	Mon, Sep 21, 2020	16.02	16.24	15.63	15.65
4305	NASDAQ	SMMF	Fri, Sep 18, 2020	16.08	16.75	15.70	16.59
4304	NASDAQ	SMMF	Thu, Sep 17, 2020	15.63	16.05	15.50	15.81
4303	NASDAQ	SMMF	Wed, Sep 16, 2020	15.68	16.22	15.25	15.73
4302	NASDAQ	SMMF	Tue, Sep 15, 2020	15.94	16.10	15.50	15.62
4301	NASDAQ	SMMF	Mon, Sep 14, 2020	15.39	15.85	14.76	15.85
4300	NASDAQ	SMMF	Fri, Sep 11, 2020	15.43	15.56	15.37	15.37
4299	NASDAQ	SMMF	Thu, Sep 10, 2020	16.33	16.33	15.57	15.57
4298	NASDAQ	SMMF	Wed, Sep 9, 2020	16.05	16.48	15.79	15.81
4297	NASDAQ	SMMF	Tue, Sep 8, 2020	15.61	16.17	15.33	15.92
4296	NASDAQ	SMMF	Fri, Sep 4, 2020	16.26	16.26	15.29	15.87
4295	NASDAQ	SMMF	Thu, Sep 3, 2020	15.86	16.00	15.40	15.86
4294	NASDAQ	SMMF	Wed, Sep 2, 2020	15.00	15.86	15.00	15.86
4293	NASDAQ	SMMF	Tue, Sep 1, 2020	14.75	15.13	14.75	15.04
4292	NASDAQ	SMMF	Mon, Aug 31, 2020	15.06	15.25	14.75	14.75
4291	NASDAQ	SMMF	Fri, Aug 28, 2020	15.22	15.40	14.85	15.14
4290	NASDAQ	SMMF	Thu, Aug 27, 2020	14.96	15.28	14.75	15.03
4289	NASDAQ	SMMF	Wed, Aug 26, 2020	15.17	15.21	14.73	14.81
4288	NASDAQ	SMMF	Tue, Aug 25, 2020	15.36	15.43	15.06	15.16
4287	NASDAQ	SMMF	Mon, Aug 24, 2020	15.28	15.42	14.66	15.16
4286	NASDAQ	SMMF	Fri, Aug 21, 2020	15.06	15.24	14.96	15.07
4285	NASDAQ	SMMF	Thu, Aug 20, 2020	15.54	15.80	15.07	15.26
4284	NASDAQ	SMMF	Wed, Aug 19, 2020	15.44	16.15	15.44	15.83
4283	NASDAQ	SMMF	Tue, Aug 18, 2020	15.63	15.92	15.36	15.40
4282	NASDAQ	SMMF	Mon, Aug 17, 2020	15.81	16.22	15.81	16.01
4281	NASDAQ	SMMF	Fri, Aug 14, 2020	15.51	16.00	15.51	15.97
4280	NASDAQ	SMMF	Thu, Aug 13, 2020	16.07	16.08	15.33	15.69
4279	NASDAQ	SMMF	Wed, Aug 12, 2020	16.25	16.42	16.02	16.40
4278	NASDAQ	SMMF	Tue, Aug 11, 2020	16.07	16.89	15.84	15.84
4277	NASDAQ	SMMF	Mon, Aug 10, 2020	15.77	15.94	15.70	15.78
4276	NASDAQ	SMMF	Fri, Aug 7, 2020	15.07	15.96	15.07	15.94
4275	NASDAQ	SMMF	Thu, Aug 6, 2020	15.31	15.31	15.00	15.00
4274	NASDAQ	SMMF	Wed, Aug 5, 2020	14.54	15.13	14.54	15.13
4273	NASDAQ	SMMF	Tue, Aug 4, 2020	14.65	14.66	14.32	14.66
4272	NASDAQ	SMMF	Mon, Aug 3, 2020	15.25	15.25	14.31	14.84
4271	NASDAQ	SMMF	Fri, Jul 31, 2020	15.87	15.87	14.72	15.04
4270	NASDAQ	SMMF	Thu, Jul 30, 2020	16.27	16.28	15.16	15.16
4269	NASDAQ	SMMF	Wed, Jul 29, 2020	15.35	16.37	15.30	16.16
4268	NASDAQ	SMMF	Tue, Jul 28, 2020	16.03	16.10	15.46	15.46
4267	NASDAQ	SMMF	Mon, Jul 27, 2020	15.32	16.75	15.30	16.26
4266	NASDAQ	SMMF	Fri, Jul 24, 2020	16.17	16.17	15.35	15.35
4265	NASDAQ	SMMF	Thu, Jul 23, 2020	16.50	16.52	15.90	16.15
4264	NASDAQ	SMMF	Wed, Jul 22, 2020	16.25	16.68	16.04	16.32
4263	NASDAQ	SMMF	Tue, Jul 21, 2020	16.18	16.42	16.10	16.32
4262	NASDAQ	SMMF	Mon, Jul 20, 2020	15.81	16.29	15.81	16.02
4261	NASDAQ	SMMF	Fri, Jul 17, 2020	16.05	16.78	15.70	15.70
4260	NASDAQ	SMMF	Thu, Jul 16, 2020	16.21	16.51	16.07	16.16
4259	NASDAQ	SMMF	Wed, Jul 15, 2020	16.00	16.81	15.95	16.58
4258	NASDAQ	SMMF	Tue, Jul 14, 2020	15.29	15.60	14.67	15.59
4257	NASDAQ	SMMF	Mon, Jul 13, 2020	15.05	15.53	14.38	15.16
4256	NASDAQ	SMMF	Fri, Jul 10, 2020	14.52	15.32	14.50	15.04
4255	NASDAQ	SMMF	Thu, Jul 9, 2020	14.98	15.73	14.13	14.21
4254	NASDAQ	SMMF	Wed, Jul 8, 2020	15.08	15.56	14.83	15.03
4253	NASDAQ	SMMF	Tue, Jul 7, 2020	16.17	16.45	14.88	14.88
4252	NASDAQ	SMMF	Mon, Jul 6, 2020	16.75	16.75	16.06	16.50
4251	NASDAQ	SMMF	Thu, Jul 2, 2020	16.62	16.86	16.16	16.16
4250	NASDAQ	SMMF	Wed, Jul 1, 2020	16.61	16.61	16.10	16.29
4249	NASDAQ	SMMF	Tue, Jun 30, 2020	16.19	16.92	16.19	16.48
4248	NASDAQ	SMMF	Mon, Jun 29, 2020	14.61	16.48	14.61	16.28
4247	NASDAQ	SMMF	Fri, Jun 26, 2020	15.38	15.73	14.24	14.51
4246	NASDAQ	SMMF	Thu, Jun 25, 2020	14.48	15.85	14.48	15.85
4245	NASDAQ	SMMF	Wed, Jun 24, 2020	15.35	15.58	14.50	14.74
4244	NASDAQ	SMMF	Tue, Jun 23, 2020	16.13	16.13	15.43	15.43
4243	NASDAQ	SMMF	Mon, Jun 22, 2020	14.91	15.95	14.91	15.83
4242	NASDAQ	SMMF	Fri, Jun 19, 2020	16.18	16.26	15.05	15.05
4241	NASDAQ	SMMF	Thu, Jun 18, 2020	15.41	16.42	15.41	15.84
4240	NASDAQ	SMMF	Wed, Jun 17, 2020	16.71	16.71	15.33	15.36
4239	NASDAQ	SMMF	Tue, Jun 16, 2020	16.83	17.05	16.10	16.71
4238	NASDAQ	SMMF	Mon, Jun 15, 2020	14.91	16.01	14.91	16.01
4237	NASDAQ	SMMF	Fri, Jun 12, 2020	16.06	16.06	15.00	15.68
4236	NASDAQ	SMMF	Thu, Jun 11, 2020	15.60	16.01	15.10	15.14
4235	NASDAQ	SMMF	Wed, Jun 10, 2020	18.18	18.18	16.40	16.44
4234	NASDAQ	SMMF	Tue, Jun 9, 2020	18.40	18.80	17.73	18.10
4233	NASDAQ	SMMF	Mon, Jun 8, 2020	18.96	19.07	18.30	18.93
4232	NASDAQ	SMMF	Fri, Jun 5, 2020	18.00	18.94	17.76	18.35
4231	NASDAQ	SMMF	Thu, Jun 4, 2020	17.45	18.19	17.08	17.56
4230	NASDAQ	SMMF	Wed, Jun 3, 2020	16.90	19.12	16.56	17.69
4229	NASDAQ	SMMF	Tue, Jun 2, 2020	16.48	16.90	16.11	16.51
4228	NASDAQ	SMMF	Mon, Jun 1, 2020	17.02	17.35	15.99	15.99
4227	NASDAQ	SMMF	Fri, May 29, 2020	17.11	17.95	16.73	16.80
4226	NASDAQ	SMMF	Thu, May 28, 2020	19.42	19.42	17.67	17.67
4225	NASDAQ	SMMF	Wed, May 27, 2020	18.45	20.00	18.02	19.50
4224	NASDAQ	SMMF	Tue, May 26, 2020	17.00	17.93	16.94	17.73
4223	NASDAQ	SMMF	Fri, May 22, 2020	16.03	16.23	15.63	15.88
4222	NASDAQ	SMMF	Thu, May 21, 2020	16.34	16.34	15.92	15.92
4221	NASDAQ	SMMF	Wed, May 20, 2020	15.20	16.40	15.11	16.36
4220	NASDAQ	SMMF	Tue, May 19, 2020	16.25	16.33	14.84	14.85
4219	NASDAQ	SMMF	Mon, May 18, 2020	15.31	16.72	15.03	16.54
4218	NASDAQ	SMMF	Fri, May 15, 2020	14.10	14.54	13.82	14.44
4217	NASDAQ	SMMF	Thu, May 14, 2020	14.46	14.95	13.48	14.12
4216	NASDAQ	SMMF	Wed, May 13, 2020	15.01	15.50	14.14	14.99
4215	NASDAQ	SMMF	Tue, May 12, 2020	15.90	15.98	15.14	15.18
4214	NASDAQ	SMMF	Mon, May 11, 2020	15.51	16.17	15.28	15.53
4213	NASDAQ	SMMF	Fri, May 8, 2020	16.06	16.24	15.65	15.86
4212	NASDAQ	SMMF	Thu, May 7, 2020	16.11	16.41	15.30	15.50
4211	NASDAQ	SMMF	Wed, May 6, 2020	16.40	16.72	15.52	15.80
4210	NASDAQ	SMMF	Tue, May 5, 2020	18.00	18.48	15.61	16.12
4209	NASDAQ	SMMF	Mon, May 4, 2020	17.10	17.51	16.53	17.51
4208	NASDAQ	SMMF	Fri, May 1, 2020	17.70	17.70	16.26	17.07
4207	NASDAQ	SMMF	Thu, Apr 30, 2020	19.09	19.09	17.05	17.66
4206	NASDAQ	SMMF	Wed, Apr 29, 2020	18.34	22.02	18.34	20.02
4205	NASDAQ	SMMF	Tue, Apr 28, 2020	18.02	18.27	17.34	17.82
4204	NASDAQ	SMMF	Mon, Apr 27, 2020	16.69	17.78	16.42	17.45
4203	NASDAQ	SMMF	Fri, Apr 24, 2020	15.59	16.08	15.57	16.08
4202	NASDAQ	SMMF	Thu, Apr 23, 2020	15.21	16.00	15.21	15.70
4201	NASDAQ	SMMF	Wed, Apr 22, 2020	15.87	15.87	15.20	15.32
4200	NASDAQ	SMMF	Tue, Apr 21, 2020	15.20	15.76	15.20	15.46
4199	NASDAQ	SMMF	Mon, Apr 20, 2020	16.41	16.52	15.29	15.65
4198	NASDAQ	SMMF	Fri, Apr 17, 2020	15.67	17.11	15.67	17.07
4197	NASDAQ	SMMF	Thu, Apr 16, 2020	15.31	15.42	14.36	15.20
4196	NASDAQ	SMMF	Wed, Apr 15, 2020	16.05	16.31	15.00	15.30
4195	NASDAQ	SMMF	Tue, Apr 14, 2020	17.83	17.83	16.50	16.56
4194	NASDAQ	SMMF	Mon, Apr 13, 2020	18.09	18.36	17.01	17.01
4193	NASDAQ	SMMF	Thu, Apr 9, 2020	16.85	18.35	16.50	18.35
4192	NASDAQ	SMMF	Wed, Apr 8, 2020	17.04	17.49	16.05	16.70
4191	NASDAQ	SMMF	Tue, Apr 7, 2020	18.12	18.16	16.17	16.55
4190	NASDAQ	SMMF	Mon, Apr 6, 2020	17.50	18.10	17.23	17.77
4189	NASDAQ	SMMF	Fri, Apr 3, 2020	17.46	17.93	16.17	16.51
4188	NASDAQ	SMMF	Thu, Apr 2, 2020	16.83	18.46	16.40	17.78
4187	NASDAQ	SMMF	Wed, Apr 1, 2020	20.71	21.08	16.81	17.00
4186	NASDAQ	SMMF	Tue, Mar 31, 2020	19.08	21.51	18.18	21.21
4185	NASDAQ	SMMF	Mon, Mar 30, 2020	17.55	18.86	16.96	18.86
4184	NASDAQ	SMMF	Fri, Mar 27, 2020	19.29	20.20	17.28	17.34
4183	NASDAQ	SMMF	Thu, Mar 26, 2020	18.56	20.39	18.56	20.02
4182	NASDAQ	SMMF	Wed, Mar 25, 2020	19.33	19.53	18.04	18.70
4181	NASDAQ	SMMF	Tue, Mar 24, 2020	17.51	19.82	17.03	19.49
4180	NASDAQ	SMMF	Mon, Mar 23, 2020	15.84	17.49	15.84	17.00
4179	NASDAQ	SMMF	Fri, Mar 20, 2020	16.38	17.76	14.38	15.81
4178	NASDAQ	SMMF	Thu, Mar 19, 2020	15.00	17.17	15.00	16.43
4177	NASDAQ	SMMF	Wed, Mar 18, 2020	17.13	18.83	14.22	15.50
4176	NASDAQ	SMMF	Tue, Mar 17, 2020	16.28	18.72	16.28	18.35
4175	NASDAQ	SMMF	Mon, Mar 16, 2020	14.76	17.53	14.64	17.24
4174	NASDAQ	SMMF	Fri, Mar 13, 2020	18.42	19.31	18.42	19.13
4173	NASDAQ	SMMF	Thu, Mar 12, 2020	18.78	19.97	17.24	17.85
4172	NASDAQ	SMMF	Wed, Mar 11, 2020	20.12	20.33	19.52	19.82
4171	NASDAQ	SMMF	Tue, Mar 10, 2020	20.08	20.62	19.59	20.56
4170	NASDAQ	SMMF	Mon, Mar 9, 2020	20.96	21.69	19.45	19.67
4169	NASDAQ	SMMF	Fri, Mar 6, 2020	21.60	22.46	21.48	21.70
4168	NASDAQ	SMMF	Thu, Mar 5, 2020	22.03	22.56	21.70	22.30
4167	NASDAQ	SMMF	Wed, Mar 4, 2020	22.74	22.97	22.05	22.64
4166	NASDAQ	SMMF	Tue, Mar 3, 2020	22.65	22.91	22.28	22.46
4165	NASDAQ	SMMF	Mon, Mar 2, 2020	22.04	22.92	22.04	22.92
4164	NASDAQ	SMMF	Fri, Feb 28, 2020	22.10	23.13	21.74	21.92
4163	NASDAQ	SMMF	Thu, Feb 27, 2020	23.59	24.00	22.31	22.31
4162	NASDAQ	SMMF	Wed, Feb 26, 2020	24.27	24.34	24.03	24.03
4161	NASDAQ	SMMF	Tue, Feb 25, 2020	24.77	24.90	24.00	24.35
4160	NASDAQ	SMMF	Mon, Feb 24, 2020	25.02	25.24	24.46	24.97
4159	NASDAQ	SMMF	Fri, Feb 21, 2020	25.62	25.77	25.15	25.50
4158	NASDAQ	SMMF	Thu, Feb 20, 2020	26.00	26.00	25.15	25.56
4157	NASDAQ	SMMF	Wed, Feb 19, 2020	25.54	26.24	25.31	26.03
4156	NASDAQ	SMMF	Tue, Feb 18, 2020	25.75	25.89	24.71	25.61
4155	NASDAQ	SMMF	Fri, Feb 14, 2020	25.73	25.97	25.60	25.60
4154	NASDAQ	SMMF	Thu, Feb 13, 2020	25.33	26.18	25.05	25.94
4153	NASDAQ	SMMF	Wed, Feb 12, 2020	25.99	25.99	25.51	25.60
4152	NASDAQ	SMMF	Tue, Feb 11, 2020	25.85	26.15	25.20	25.85
4151	NASDAQ	SMMF	Mon, Feb 10, 2020	25.64	25.98	24.94	25.90
4150	NASDAQ	SMMF	Fri, Feb 7, 2020	25.94	26.20	25.55	25.55
4149	NASDAQ	SMMF	Thu, Feb 6, 2020	26.23	26.23	25.56	25.83
4148	NASDAQ	SMMF	Wed, Feb 5, 2020	26.09	26.21	25.50	26.11
4147	NASDAQ	SMMF	Tue, Feb 4, 2020	25.04	25.84	24.94	25.84
4146	NASDAQ	SMMF	Mon, Feb 3, 2020	24.78	25.49	24.78	25.31
4145	NASDAQ	SMMF	Fri, Jan 31, 2020	25.53	26.09	24.55	24.55
4144	NASDAQ	SMMF	Thu, Jan 30, 2020	25.16	25.89	25.16	25.89
4143	NASDAQ	SMMF	Wed, Jan 29, 2020	25.75	25.90	25.17	25.40
4142	NASDAQ	SMMF	Tue, Jan 28, 2020	26.32	26.32	26.08	26.08
4141	NASDAQ	SMMF	Mon, Jan 27, 2020	25.50	26.35	25.36	25.93
4140	NASDAQ	SMMF	Fri, Jan 24, 2020	25.01	26.27	25.01	25.75
4139	NASDAQ	SMMF	Thu, Jan 23, 2020	25.01	25.01	24.51	24.69
4138	NASDAQ	SMMF	Wed, Jan 22, 2020	25.24	25.24	24.75	24.90
4137	NASDAQ	SMMF	Tue, Jan 21, 2020	25.02	25.43	24.68	25.01
4136	NASDAQ	SMMF	Fri, Jan 17, 2020	25.78	25.78	25.16	25.22
4135	NASDAQ	SMMF	Thu, Jan 16, 2020	25.42	25.72	25.29	25.54
4134	NASDAQ	SMMF	Wed, Jan 15, 2020	25.40	25.66	24.70	25.20
4133	NASDAQ	SMMF	Tue, Jan 14, 2020	25.59	26.02	24.99	25.42
4132	NASDAQ	SMMF	Mon, Jan 13, 2020	24.94	25.75	24.91	25.75
4131	NASDAQ	SMMF	Fri, Jan 10, 2020	25.34	25.45	24.72	24.98
4130	NASDAQ	SMMF	Thu, Jan 9, 2020	25.31	25.68	24.50	25.06
4129	NASDAQ	SMMF	Wed, Jan 8, 2020	25.41	25.70	25.31	25.37
4128	NASDAQ	SMMF	Tue, Jan 7, 2020	25.72	25.75	25.49	25.49
4127	NASDAQ	SMMF	Mon, Jan 6, 2020	26.01	26.34	25.81	25.82
4126	NASDAQ	SMMF	Fri, Jan 3, 2020	26.60	26.74	26.13	26.13
4125	NASDAQ	SMMF	Thu, Jan 2, 2020	27.10	27.10	26.43	26.55
4124	NASDAQ	SMMF	Tue, Dec 31, 2019	27.01	27.23	26.81	27.09
4123	NASDAQ	SMMF	Mon, Dec 30, 2019	27.00	27.00	26.52	26.87
4122	NASDAQ	SMMF	Fri, Dec 27, 2019	27.00	27.38	26.76	26.90
4121	NASDAQ	SMMF	Thu, Dec 26, 2019	26.80	27.11	26.57	26.82
4120	NASDAQ	SMMF	Tue, Dec 24, 2019	26.65	26.97	26.36	26.97
4119	NASDAQ	SMMF	Mon, Dec 23, 2019	27.39	27.39	26.33	26.79
4118	NASDAQ	SMMF	Fri, Dec 20, 2019	27.54	27.66	27.06	27.26
4117	NASDAQ	SMMF	Thu, Dec 19, 2019	27.65	27.75	27.49	27.52
4116	NASDAQ	SMMF	Wed, Dec 18, 2019	27.50	27.69	27.19	27.69
4115	NASDAQ	SMMF	Tue, Dec 17, 2019	26.98	27.70	26.98	27.50
4114	NASDAQ	SMMF	Mon, Dec 16, 2019	27.28	27.83	26.65	27.48
4113	NASDAQ	SMMF	Fri, Dec 13, 2019	26.94	27.49	26.94	27.25
4112	NASDAQ	SMMF	Thu, Dec 12, 2019	26.35	27.47	26.35	27.04
4111	NASDAQ	SMMF	Wed, Dec 11, 2019	26.72	26.84	26.38	26.52
4110	NASDAQ	SMMF	Tue, Dec 10, 2019	26.40	26.65	26.40	26.65
4109	NASDAQ	SMMF	Mon, Dec 9, 2019	26.47	26.71	25.99	26.44
4108	NASDAQ	SMMF	Fri, Dec 6, 2019	26.50	26.84	26.33	26.33
4107	NASDAQ	SMMF	Thu, Dec 5, 2019	26.26	26.59	26.25	26.50
4106	NASDAQ	SMMF	Wed, Dec 4, 2019	26.68	27.25	26.02	26.37
4105	NASDAQ	SMMF	Tue, Dec 3, 2019	26.20	26.61	26.11	26.44
4104	NASDAQ	SMMF	Mon, Dec 2, 2019	26.96	26.97	26.43	26.63
4103	NASDAQ	SMMF	Fri, Nov 29, 2019	26.97	27.04	26.75	26.95
4102	NASDAQ	SMMF	Wed, Nov 27, 2019	27.00	27.29	26.89	26.92
4101	NASDAQ	SMMF	Tue, Nov 26, 2019	26.86	27.22	26.86	26.93
4100	NASDAQ	SMMF	Mon, Nov 25, 2019	26.07	27.25	26.07	27.04
4099	NASDAQ	SMMF	Fri, Nov 22, 2019	26.40	26.40	26.17	26.17
4098	NASDAQ	SMMF	Thu, Nov 21, 2019	26.51	26.51	26.16	26.17
4097	NASDAQ	SMMF	Wed, Nov 20, 2019	26.20	26.53	26.02	26.34
4096	NASDAQ	SMMF	Tue, Nov 19, 2019	26.58	26.83	26.17	26.33
4095	NASDAQ	SMMF	Mon, Nov 18, 2019	26.61	26.74	26.22	26.66
4094	NASDAQ	SMMF	Fri, Nov 15, 2019	26.75	26.75	26.32	26.32
4093	NASDAQ	SMMF	Thu, Nov 14, 2019	26.51	26.74	26.51	26.73
4092	NASDAQ	SMMF	Wed, Nov 13, 2019	26.15	26.74	25.44	26.74
4091	NASDAQ	SMMF	Tue, Nov 12, 2019	26.30	26.30	26.07	26.18
4090	NASDAQ	SMMF	Mon, Nov 11, 2019	26.47	26.59	26.24	26.32
4089	NASDAQ	SMMF	Fri, Nov 8, 2019	26.26	26.75	26.16	26.50
4088	NASDAQ	SMMF	Thu, Nov 7, 2019	26.39	26.45	25.95	26.40
4087	NASDAQ	SMMF	Wed, Nov 6, 2019	26.05	26.38	26.05	26.20
4086	NASDAQ	SMMF	Tue, Nov 5, 2019	26.20	26.44	25.86	26.44
4085	NASDAQ	SMMF	Mon, Nov 4, 2019	25.85	26.15	25.49	26.15
4084	NASDAQ	SMMF	Fri, Nov 1, 2019	25.61	25.76	25.29	25.73
4083	NASDAQ	SMMF	Thu, Oct 31, 2019	25.64	25.90	25.23	25.46
4082	NASDAQ	SMMF	Wed, Oct 30, 2019	25.77	26.00	25.75	25.76
4081	NASDAQ	SMMF	Tue, Oct 29, 2019	26.11	26.11	25.74	25.80
4080	NASDAQ	SMMF	Mon, Oct 28, 2019	25.46	26.26	25.17	26.26
4079	NASDAQ	SMMF	Fri, Oct 25, 2019	25.50	25.89	25.24	25.30
4078	NASDAQ	SMMF	Thu, Oct 24, 2019	26.48	26.48	24.75	25.49
4077	NASDAQ	SMMF	Wed, Oct 23, 2019	26.25	26.65	26.15	26.44
4076	NASDAQ	SMMF	Tue, Oct 22, 2019	26.53	26.53	25.77	26.16
4075	NASDAQ	SMMF	Mon, Oct 21, 2019	26.06	26.72	25.93	26.69
4074	NASDAQ	SMMF	Fri, Oct 18, 2019	25.83	26.06	25.56	25.90
4073	NASDAQ	SMMF	Thu, Oct 17, 2019	25.84	26.19	25.84	25.97
4072	NASDAQ	SMMF	Wed, Oct 16, 2019	25.83	26.00	25.55	25.86
4071	NASDAQ	SMMF	Tue, Oct 15, 2019	25.90	26.15	25.41	25.88
4070	NASDAQ	SMMF	Mon, Oct 14, 2019	25.43	26.05	25.25	25.91
4069	NASDAQ	SMMF	Fri, Oct 11, 2019	26.02	26.34	25.49	25.49
4068	NASDAQ	SMMF	Thu, Oct 10, 2019	25.78	26.22	25.58	25.66
4067	NASDAQ	SMMF	Wed, Oct 9, 2019	25.97	26.17	25.63	25.74
4066	NASDAQ	SMMF	Tue, Oct 8, 2019	25.59	25.94	25.34	25.34
4065	NASDAQ	SMMF	Mon, Oct 7, 2019	25.55	25.85	25.52	25.69
4064	NASDAQ	SMMF	Fri, Oct 4, 2019	25.60	25.75	25.18	25.62
4063	NASDAQ	SMMF	Thu, Oct 3, 2019	25.58	25.76	25.09	25.65
4062	NASDAQ	SMMF	Wed, Oct 2, 2019	25.53	25.69	25.23	25.57
4061	NASDAQ	SMMF	Tue, Oct 1, 2019	25.86	26.18	25.50	25.53
4060	NASDAQ	SMMF	Mon, Sep 30, 2019	26.47	26.60	25.60	25.60
4059	NASDAQ	SMMF	Fri, Sep 27, 2019	25.90	26.38	25.89	26.26
4058	NASDAQ	SMMF	Thu, Sep 26, 2019	26.69	26.90	26.03	26.16
4057	NASDAQ	SMMF	Wed, Sep 25, 2019	26.07	27.19	26.05	26.74
4056	NASDAQ	SMMF	Tue, Sep 24, 2019	26.34	26.70	25.98	26.04
4055	NASDAQ	SMMF	Mon, Sep 23, 2019	26.83	26.83	25.79	26.35
4054	NASDAQ	SMMF	Fri, Sep 20, 2019	26.00	27.18	25.62	27.18
4053	NASDAQ	SMMF	Thu, Sep 19, 2019	25.93	26.62	25.88	26.07
4052	NASDAQ	SMMF	Wed, Sep 18, 2019	25.86	26.25	24.95	26.05
4051	NASDAQ	SMMF	Tue, Sep 17, 2019	26.19	26.19	25.22	25.85
4050	NASDAQ	SMMF	Mon, Sep 16, 2019	26.51	26.51	25.95	26.12
4049	NASDAQ	SMMF	Fri, Sep 13, 2019	26.82	27.35	26.47	26.59
4048	NASDAQ	SMMF	Thu, Sep 12, 2019	25.53	26.97	25.36	26.92
4047	NASDAQ	SMMF	Wed, Sep 11, 2019	25.67	25.88	24.77	25.88
4046	NASDAQ	SMMF	Tue, Sep 10, 2019	25.29	25.70	24.94	25.67
4045	NASDAQ	SMMF	Mon, Sep 9, 2019	24.78	25.48	24.59	25.37
4044	NASDAQ	SMMF	Fri, Sep 6, 2019	24.64	25.04	24.59	24.79
4043	NASDAQ	SMMF	Thu, Sep 5, 2019	24.07	24.81	23.97	24.63
4042	NASDAQ	SMMF	Wed, Sep 4, 2019	24.21	24.21	23.81	23.91
4041	NASDAQ	SMMF	Tue, Sep 3, 2019	24.49	24.63	23.93	24.09
4040	NASDAQ	SMMF	Fri, Aug 30, 2019	24.69	24.69	24.56	24.63
4039	NASDAQ	SMMF	Thu, Aug 29, 2019	24.86	25.45	24.86	24.87
4038	NASDAQ	SMMF	Wed, Aug 28, 2019	24.37	24.88	24.28	24.86
4037	NASDAQ	SMMF	Tue, Aug 27, 2019	24.59	25.00	24.00	24.60
4036	NASDAQ	SMMF	Mon, Aug 26, 2019	24.07	24.78	24.07	24.48
4035	NASDAQ	SMMF	Fri, Aug 23, 2019	24.59	24.98	23.76	23.91
4034	NASDAQ	SMMF	Thu, Aug 22, 2019	25.07	25.20	24.83	24.83
4033	NASDAQ	SMMF	Wed, Aug 21, 2019	25.56	25.56	25.00	25.03
4032	NASDAQ	SMMF	Tue, Aug 20, 2019	25.88	25.96	25.64	25.64
4031	NASDAQ	SMMF	Mon, Aug 19, 2019	25.89	26.00	25.51	25.97
4030	NASDAQ	SMMF	Fri, Aug 16, 2019	25.59	26.05	25.49	25.69
4029	NASDAQ	SMMF	Thu, Aug 15, 2019	25.55	25.62	25.35	25.42
4028	NASDAQ	SMMF	Wed, Aug 14, 2019	25.58	25.79	25.34	25.34
4027	NASDAQ	SMMF	Tue, Aug 13, 2019	26.05	26.16	25.58	26.01
4026	NASDAQ	SMMF	Mon, Aug 12, 2019	25.31	25.88	25.26	25.87
4025	NASDAQ	SMMF	Fri, Aug 9, 2019	25.85	26.08	25.13	25.31
4024	NASDAQ	SMMF	Thu, Aug 8, 2019	25.50	26.12	25.11	25.86
4023	NASDAQ	SMMF	Wed, Aug 7, 2019	25.00	25.95	24.72	24.88
4022	NASDAQ	SMMF	Tue, Aug 6, 2019	25.00	25.31	25.00	25.16
4021	NASDAQ	SMMF	Mon, Aug 5, 2019	24.69	25.53	24.69	24.87
4020	NASDAQ	SMMF	Fri, Aug 2, 2019	25.73	25.80	25.10	25.26
4019	NASDAQ	SMMF	Thu, Aug 1, 2019	26.72	26.89	25.55	25.76
4018	NASDAQ	SMMF	Wed, Jul 31, 2019	27.10	27.16	26.00	26.61
4017	NASDAQ	SMMF	Tue, Jul 30, 2019	26.86	27.28	26.81	26.98
4016	NASDAQ	SMMF	Mon, Jul 29, 2019	27.25	27.38	26.76	26.85
4015	NASDAQ	SMMF	Fri, Jul 26, 2019	26.06	27.47	26.06	27.20
4014	NASDAQ	SMMF	Thu, Jul 25, 2019	26.00	26.23	25.90	25.90
4013	NASDAQ	SMMF	Wed, Jul 24, 2019	25.93	25.96	25.47	25.91
4012	NASDAQ	SMMF	Tue, Jul 23, 2019	26.00	26.00	25.80	25.81
4011	NASDAQ	SMMF	Mon, Jul 22, 2019	25.96	26.12	25.81	25.89
4010	NASDAQ	SMMF	Fri, Jul 19, 2019	26.16	26.25	25.85	25.87
4009	NASDAQ	SMMF	Thu, Jul 18, 2019	25.77	26.47	25.77	26.43
4008	NASDAQ	SMMF	Wed, Jul 17, 2019	26.12	26.12	25.99	26.05
4007	NASDAQ	SMMF	Tue, Jul 16, 2019	26.00	26.28	26.00	26.23
4006	NASDAQ	SMMF	Mon, Jul 15, 2019	26.01	26.25	25.34	25.94
4005	NASDAQ	SMMF	Fri, Jul 12, 2019	26.51	26.55	26.40	26.40
4004	NASDAQ	SMMF	Thu, Jul 11, 2019	26.44	26.53	26.00	26.50
4003	NASDAQ	SMMF	Wed, Jul 10, 2019	26.65	26.65	26.14	26.34
4002	NASDAQ	SMMF	Tue, Jul 9, 2019	26.49	26.65	26.16	26.63
4001	NASDAQ	SMMF	Mon, Jul 8, 2019	26.91	26.91	26.43	26.54
4000	NASDAQ	SMMF	Fri, Jul 5, 2019	25.96	27.15	25.96	27.06
3999	NASDAQ	SMMF	Wed, Jul 3, 2019	26.60	26.70	26.12	26.70
3998	NASDAQ	SMMF	Tue, Jul 2, 2019	26.57	26.76	26.10	26.35
3997	NASDAQ	SMMF	Mon, Jul 1, 2019	26.93	27.15	26.50	26.99
3996	NASDAQ	SMMF	Fri, Jun 28, 2019	26.45	27.08	26.20	26.85
3995	NASDAQ	SMMF	Thu, Jun 27, 2019	25.59	26.49	25.59	26.49
3994	NASDAQ	SMMF	Wed, Jun 26, 2019	25.88	26.04	25.78	25.81
3993	NASDAQ	SMMF	Tue, Jun 25, 2019	25.90	26.04	25.60	25.85
3992	NASDAQ	SMMF	Mon, Jun 24, 2019	25.99	26.15	25.86	25.93
3991	NASDAQ	SMMF	Fri, Jun 21, 2019	25.79	26.25	25.71	26.07
3990	NASDAQ	SMMF	Thu, Jun 20, 2019	25.80	26.00	25.58	25.96
3989	NASDAQ	SMMF	Wed, Jun 19, 2019	25.15	25.92	25.15	25.61
3988	NASDAQ	SMMF	Tue, Jun 18, 2019	25.73	26.00	25.28	25.63
3987	NASDAQ	SMMF	Mon, Jun 17, 2019	25.72	25.90	25.72	25.90
3986	NASDAQ	SMMF	Fri, Jun 14, 2019	25.26	25.86	25.26	25.68
3985	NASDAQ	SMMF	Thu, Jun 13, 2019	25.69	25.93	25.53	25.58
3984	NASDAQ	SMMF	Wed, Jun 12, 2019	25.97	25.97	25.57	25.69
3983	NASDAQ	SMMF	Tue, Jun 11, 2019	25.11	26.00	25.11	25.92
3982	NASDAQ	SMMF	Mon, Jun 10, 2019	25.30	25.90	24.85	25.78
3981	NASDAQ	SMMF	Fri, Jun 7, 2019	25.29	25.44	25.17	25.23
3980	NASDAQ	SMMF	Thu, Jun 6, 2019	25.15	25.34	25.04	25.25
3979	NASDAQ	SMMF	Wed, Jun 5, 2019	25.58	25.75	25.23	25.23
3978	NASDAQ	SMMF	Tue, Jun 4, 2019	25.35	25.66	25.34	25.66
3977	NASDAQ	SMMF	Mon, Jun 3, 2019	24.68	25.16	24.59	25.14
3976	NASDAQ	SMMF	Fri, May 31, 2019	24.79	24.83	24.67	24.75
3975	NASDAQ	SMMF	Thu, May 30, 2019	26.00	26.00	24.94	24.96
3974	NASDAQ	SMMF	Wed, May 29, 2019	25.31	25.72	25.19	25.54
3973	NASDAQ	SMMF	Tue, May 28, 2019	25.32	25.40	25.32	25.37
3972	NASDAQ	SMMF	Fri, May 24, 2019	25.49	25.86	25.49	25.60
3971	NASDAQ	SMMF	Thu, May 23, 2019	25.43	25.69	25.26	25.34
3970	NASDAQ	SMMF	Wed, May 22, 2019	25.79	25.79	25.70	25.70
3969	NASDAQ	SMMF	Tue, May 21, 2019	25.45	25.89	25.45	25.81
3968	NASDAQ	SMMF	Mon, May 20, 2019	25.34	25.45	25.28	25.43
3967	NASDAQ	SMMF	Fri, May 17, 2019	25.48	25.60	25.43	25.51
3966	NASDAQ	SMMF	Thu, May 16, 2019	25.57	25.64	25.57	25.60
3965	NASDAQ	SMMF	Wed, May 15, 2019	25.57	25.66	25.52	25.56
3964	NASDAQ	SMMF	Tue, May 14, 2019	25.52	25.69	25.52	25.69
3963	NASDAQ	SMMF	Mon, May 13, 2019	25.64	25.75	25.59	25.59
3962	NASDAQ	SMMF	Fri, May 10, 2019	26.02	26.05	25.81	25.89
3961	NASDAQ	SMMF	Thu, May 9, 2019	25.98	26.10	25.98	26.10
3960	NASDAQ	SMMF	Wed, May 8, 2019	26.10	26.14	26.02	26.12
3959	NASDAQ	SMMF	Tue, May 7, 2019	26.01	26.20	26.00	26.15
3958	NASDAQ	SMMF	Mon, May 6, 2019	26.12	26.25	26.09	26.15
3957	NASDAQ	SMMF	Fri, May 3, 2019	26.15	26.21	26.00	26.21
3956	NASDAQ	SMMF	Thu, May 2, 2019	26.04	26.24	26.00	26.15
3955	NASDAQ	SMMF	Wed, May 1, 2019	26.05	26.05	25.89	25.95
3954	NASDAQ	SMMF	Tue, Apr 30, 2019	25.92	26.05	25.92	26.05
3953	NASDAQ	SMMF	Mon, Apr 29, 2019	26.09	26.09	26.00	26.04
3952	NASDAQ	SMMF	Fri, Apr 26, 2019	26.05	26.05	25.85	25.98
3951	NASDAQ	SMMF	Thu, Apr 25, 2019	25.81	26.04	25.76	25.99
3950	NASDAQ	SMMF	Wed, Apr 24, 2019	26.24	26.24	25.81	25.81
3949	NASDAQ	SMMF	Tue, Apr 23, 2019	26.08	26.25	25.98	26.24
3948	NASDAQ	SMMF	Mon, Apr 22, 2019	25.97	26.15	25.78	25.90
3947	NASDAQ	SMMF	Thu, Apr 18, 2019	25.96	26.15	25.96	26.14
3946	NASDAQ	SMMF	Wed, Apr 17, 2019	26.16	26.20	25.92	25.94
3945	NASDAQ	SMMF	Tue, Apr 16, 2019	26.25	26.27	26.06	26.06
3944	NASDAQ	SMMF	Mon, Apr 15, 2019	25.90	26.24	25.90	26.24
3943	NASDAQ	SMMF	Fri, Apr 12, 2019	25.97	26.25	25.75	26.03
3942	NASDAQ	SMMF	Thu, Apr 11, 2019	25.85	26.33	25.43	25.79
3941	NASDAQ	SMMF	Wed, Apr 10, 2019	25.65	26.00	25.65	25.94
3940	NASDAQ	SMMF	Tue, Apr 9, 2019	25.43	25.75	25.43	25.61
3939	NASDAQ	SMMF	Mon, Apr 8, 2019	25.80	25.95	25.29	25.43
3938	NASDAQ	SMMF	Fri, Apr 5, 2019	25.46	25.98	25.34	25.88
3937	NASDAQ	SMMF	Thu, Apr 4, 2019	25.41	25.89	25.05	25.45
3936	NASDAQ	SMMF	Wed, Apr 3, 2019	25.92	26.00	25.45	25.58
3935	NASDAQ	SMMF	Tue, Apr 2, 2019	25.97	26.05	25.52	25.87
3934	NASDAQ	SMMF	Mon, Apr 1, 2019	26.50	26.69	26.11	26.12
3933	NASDAQ	SMMF	Fri, Mar 29, 2019	25.87	26.68	25.20	26.51
3932	NASDAQ	SMMF	Thu, Mar 28, 2019	25.76	25.91	25.40	25.69
3931	NASDAQ	SMMF	Wed, Mar 27, 2019	25.63	25.95	25.20	25.80
3930	NASDAQ	SMMF	Tue, Mar 26, 2019	25.28	25.50	25.07	25.46
3929	NASDAQ	SMMF	Mon, Mar 25, 2019	25.40	25.40	24.90	25.05
3928	NASDAQ	SMMF	Fri, Mar 22, 2019	26.80	26.80	25.43	25.53
3927	NASDAQ	SMMF	Thu, Mar 21, 2019	26.50	26.89	26.40	26.74
3926	NASDAQ	SMMF	Wed, Mar 20, 2019	26.73	27.00	26.28	26.73
3925	NASDAQ	SMMF	Tue, Mar 19, 2019	26.87	26.97	26.51	26.81
3924	NASDAQ	SMMF	Mon, Mar 18, 2019	26.17	26.95	26.04	26.78
3923	NASDAQ	SMMF	Fri, Mar 15, 2019	26.36	26.46	26.00	26.01
3922	NASDAQ	SMMF	Thu, Mar 14, 2019	25.84	26.44	25.57	26.44
3921	NASDAQ	SMMF	Wed, Mar 13, 2019	25.72	26.41	25.50	26.02
3920	NASDAQ	SMMF	Tue, Mar 12, 2019	25.67	25.75	25.45	25.54
3919	NASDAQ	SMMF	Mon, Mar 11, 2019	24.81	25.56	24.81	25.56
3918	NASDAQ	SMMF	Fri, Mar 8, 2019	24.45	24.95	24.45	24.81
3917	NASDAQ	SMMF	Thu, Mar 7, 2019	24.59	24.65	24.50	24.50
3916	NASDAQ	SMMF	Wed, Mar 6, 2019	25.00	25.00	24.45	24.49
3915	NASDAQ	SMMF	Tue, Mar 5, 2019	24.40	24.91	24.40	24.72
3914	NASDAQ	SMMF	Mon, Mar 4, 2019	24.57	24.86	24.49	24.57
3913	NASDAQ	SMMF	Fri, Mar 1, 2019	24.50	25.25	24.50	24.75
3912	NASDAQ	SMMF	Thu, Feb 28, 2019	24.16	25.50	24.16	24.41
3911	NASDAQ	SMMF	Wed, Feb 27, 2019	24.25	24.60	24.24	24.32
3910	NASDAQ	SMMF	Tue, Feb 26, 2019	24.26	24.49	24.22	24.25
3909	NASDAQ	SMMF	Mon, Feb 25, 2019	24.52	24.75	24.11	24.25
3908	NASDAQ	SMMF	Fri, Feb 22, 2019	24.32	24.56	23.90	24.45
3907	NASDAQ	SMMF	Thu, Feb 21, 2019	24.12	24.30	23.90	24.24
3906	NASDAQ	SMMF	Wed, Feb 20, 2019	24.48	24.48	24.07	24.07
3905	NASDAQ	SMMF	Tue, Feb 19, 2019	24.63	24.99	24.19	24.34
3904	NASDAQ	SMMF	Fri, Feb 15, 2019	23.81	25.00	23.81	24.63
3903	NASDAQ	SMMF	Thu, Feb 14, 2019	24.03	24.03	23.74	23.74
3902	NASDAQ	SMMF	Wed, Feb 13, 2019	24.74	24.74	24.18	24.26
3901	NASDAQ	SMMF	Tue, Feb 12, 2019	24.53	24.71	24.53	24.67
3900	NASDAQ	SMMF	Mon, Feb 11, 2019	24.47	24.60	24.22	24.33
3899	NASDAQ	SMMF	Fri, Feb 8, 2019	24.31	24.55	24.10	24.27
3898	NASDAQ	SMMF	Thu, Feb 7, 2019	23.85	24.57	23.85	24.30
3897	NASDAQ	SMMF	Wed, Feb 6, 2019	23.64	24.33	23.64	24.19
3896	NASDAQ	SMMF	Tue, Feb 5, 2019	24.14	24.45	24.01	24.01
3895	NASDAQ	SMMF	Mon, Feb 4, 2019	23.88	24.25	23.56	23.95
3894	NASDAQ	SMMF	Fri, Feb 1, 2019	23.63	24.54	23.51	23.51
3893	NASDAQ	SMMF	Thu, Jan 31, 2019	23.08	24.54	23.01	23.53
3892	NASDAQ	SMMF	Wed, Jan 30, 2019	23.02	23.45	23.02	23.28
3891	NASDAQ	SMMF	Tue, Jan 29, 2019	22.27	23.50	22.27	22.60
3890	NASDAQ	SMMF	Mon, Jan 28, 2019	22.00	22.29	21.71	22.09
3889	NASDAQ	SMMF	Fri, Jan 25, 2019	21.45	22.00	21.45	22.00
3888	NASDAQ	SMMF	Thu, Jan 24, 2019	21.58	22.07	21.14	21.60
3887	NASDAQ	SMMF	Wed, Jan 23, 2019	20.89	21.54	20.89	21.35
3886	NASDAQ	SMMF	Tue, Jan 22, 2019	21.18	21.67	20.70	20.70
3885	NASDAQ	SMMF	Fri, Jan 18, 2019	21.14	21.37	21.06	21.10
3884	NASDAQ	SMMF	Thu, Jan 17, 2019	20.40	21.25	20.40	21.13
3883	NASDAQ	SMMF	Wed, Jan 16, 2019	20.19	20.51	20.19	20.34
3882	NASDAQ	SMMF	Tue, Jan 15, 2019	19.55	20.27	19.34	20.27
3881	NASDAQ	SMMF	Mon, Jan 14, 2019	20.21	20.48	20.03	20.03
3880	NASDAQ	SMMF	Fri, Jan 11, 2019	19.81	20.44	19.81	20.25
3879	NASDAQ	SMMF	Thu, Jan 10, 2019	19.85	20.14	19.77	19.95
3878	NASDAQ	SMMF	Wed, Jan 9, 2019	20.34	20.50	20.04	20.09
3877	NASDAQ	SMMF	Tue, Jan 8, 2019	20.63	20.63	20.09	20.48
3876	NASDAQ	SMMF	Mon, Jan 7, 2019	20.17	20.50	20.07	20.26
3875	NASDAQ	SMMF	Fri, Jan 4, 2019	19.69	20.13	19.69	20.12
3874	NASDAQ	SMMF	Thu, Jan 3, 2019	19.23	19.74	19.23	19.52
3873	NASDAQ	SMMF	Wed, Jan 2, 2019	19.46	19.94	19.46	19.84
3872	NASDAQ	SMMF	Mon, Dec 31, 2018	19.29	19.81	19.29	19.31
3871	NASDAQ	SMMF	Fri, Dec 28, 2018	19.00	19.71	18.53	19.10
3870	NASDAQ	SMMF	Thu, Dec 27, 2018	18.69	19.38	18.63	18.74
3869	NASDAQ	SMMF	Wed, Dec 26, 2018	18.17	19.53	18.17	18.75
3868	NASDAQ	SMMF	Mon, Dec 24, 2018	18.99	18.99	17.94	18.04
3867	NASDAQ	SMMF	Fri, Dec 21, 2018	19.59	20.25	18.91	18.91
3866	NASDAQ	SMMF	Thu, Dec 20, 2018	19.68	20.02	19.13	19.82
3865	NASDAQ	SMMF	Wed, Dec 19, 2018	19.24	20.12	19.24	19.50
3864	NASDAQ	SMMF	Tue, Dec 18, 2018	19.88	20.30	19.65	19.89
3863	NASDAQ	SMMF	Mon, Dec 17, 2018	19.34	19.90	19.20	19.63
3862	NASDAQ	SMMF	Fri, Dec 14, 2018	19.18	19.87	19.18	19.20
3861	NASDAQ	SMMF	Thu, Dec 13, 2018	20.53	20.53	19.37	19.38
3860	NASDAQ	SMMF	Wed, Dec 12, 2018	20.50	20.94	20.22	20.63
3859	NASDAQ	SMMF	Tue, Dec 11, 2018	20.62	21.70	20.03	20.19
3858	NASDAQ	SMMF	Mon, Dec 10, 2018	20.36	20.81	20.00	20.45
3857	NASDAQ	SMMF	Fri, Dec 7, 2018	20.70	21.10	20.00	20.32
3856	NASDAQ	SMMF	Thu, Dec 6, 2018	20.26	21.19	20.16	20.35
3855	NASDAQ	SMMF	Tue, Dec 4, 2018	21.41	21.41	20.15	20.16
3854	NASDAQ	SMMF	Mon, Dec 3, 2018	20.71	21.62	20.71	21.59
3853	NASDAQ	SMMF	Fri, Nov 30, 2018	20.60	21.29	20.60	21.04
3852	NASDAQ	SMMF	Thu, Nov 29, 2018	20.70	21.40	20.35	20.47
3851	NASDAQ	SMMF	Wed, Nov 28, 2018	20.70	21.42	20.63	20.85
3850	NASDAQ	SMMF	Tue, Nov 27, 2018	20.74	20.83	20.70	20.70
3849	NASDAQ	SMMF	Mon, Nov 26, 2018	20.95	21.00	20.75	20.75
3848	NASDAQ	SMMF	Fri, Nov 23, 2018	20.72	20.98	20.72	20.98
3847	NASDAQ	SMMF	Wed, Nov 21, 2018	20.51	20.92	20.51	20.92
3846	NASDAQ	SMMF	Tue, Nov 20, 2018	20.83	20.99	20.70	20.83
3845	NASDAQ	SMMF	Mon, Nov 19, 2018	20.40	20.97	20.40	20.82
3844	NASDAQ	SMMF	Fri, Nov 16, 2018	20.90	21.00	20.90	20.94
3843	NASDAQ	SMMF	Thu, Nov 15, 2018	20.68	21.00	20.68	21.00
3842	NASDAQ	SMMF	Wed, Nov 14, 2018	21.00	21.25	20.88	20.89
3841	NASDAQ	SMMF	Tue, Nov 13, 2018	20.60	21.00	20.60	21.00
3840	NASDAQ	SMMF	Mon, Nov 12, 2018	20.61	21.00	20.33	20.51
3839	NASDAQ	SMMF	Fri, Nov 9, 2018	21.26	21.26	20.59	20.73
3838	NASDAQ	SMMF	Thu, Nov 8, 2018	20.51	21.03	20.51	20.99
3837	NASDAQ	SMMF	Wed, Nov 7, 2018	21.05	21.53	20.47	20.76
3836	NASDAQ	SMMF	Tue, Nov 6, 2018	21.18	21.26	20.81	20.81
3835	NASDAQ	SMMF	Mon, Nov 5, 2018	20.99	21.29	20.50	20.74
3834	NASDAQ	SMMF	Fri, Nov 2, 2018	21.79	22.00	20.90	20.93
3833	NASDAQ	SMMF	Thu, Nov 1, 2018	21.01	21.10	21.01	21.09
3832	NASDAQ	SMMF	Wed, Oct 31, 2018	21.07	21.35	21.07	21.10
3831	NASDAQ	SMMF	Tue, Oct 30, 2018	20.75	21.00	20.66	20.85
3830	NASDAQ	SMMF	Mon, Oct 29, 2018	21.00	21.00	20.67	20.86
3829	NASDAQ	SMMF	Fri, Oct 26, 2018	20.40	20.90	20.40	20.66
3828	NASDAQ	SMMF	Thu, Oct 25, 2018	20.89	21.21	20.64	20.90
3827	NASDAQ	SMMF	Wed, Oct 24, 2018	21.40	22.70	20.75	20.75
3826	NASDAQ	SMMF	Tue, Oct 23, 2018	21.94	22.30	21.55	21.55
3825	NASDAQ	SMMF	Mon, Oct 22, 2018	21.84	22.32	21.48	22.01
3824	NASDAQ	SMMF	Fri, Oct 19, 2018	21.86	22.63	21.52	21.68
3823	NASDAQ	SMMF	Thu, Oct 18, 2018	22.83	22.83	21.71	22.09
3822	NASDAQ	SMMF	Wed, Oct 17, 2018	22.85	22.85	21.42	22.50
3821	NASDAQ	SMMF	Tue, Oct 16, 2018	22.09	22.84	21.77	22.83
3820	NASDAQ	SMMF	Mon, Oct 15, 2018	21.96	22.47	21.86	22.14
3819	NASDAQ	SMMF	Fri, Oct 12, 2018	23.62	23.78	21.77	21.96
3818	NASDAQ	SMMF	Thu, Oct 11, 2018	23.91	24.15	23.63	23.79
3817	NASDAQ	SMMF	Wed, Oct 10, 2018	24.17	24.63	23.80	24.01
3816	NASDAQ	SMMF	Tue, Oct 9, 2018	24.40	24.58	23.94	24.09
3815	NASDAQ	SMMF	Mon, Oct 8, 2018	22.90	24.30	22.90	24.01
3814	NASDAQ	SMMF	Fri, Oct 5, 2018	23.03	23.15	22.72	22.89
3813	NASDAQ	SMMF	Thu, Oct 4, 2018	23.10	23.20	22.75	22.76
3812	NASDAQ	SMMF	Wed, Oct 3, 2018	22.42	23.31	22.08	22.81
3811	NASDAQ	SMMF	Tue, Oct 2, 2018	23.11	23.26	22.57	22.63
3810	NASDAQ	SMMF	Mon, Oct 1, 2018	23.37	23.79	22.90	23.05
3809	NASDAQ	SMMF	Fri, Sep 28, 2018	23.11	23.67	22.86	23.21
3808	NASDAQ	SMMF	Thu, Sep 27, 2018	23.15	23.18	22.90	22.93
3807	NASDAQ	SMMF	Wed, Sep 26, 2018	23.31	24.02	23.00	23.09
3806	NASDAQ	SMMF	Tue, Sep 25, 2018	23.47	23.76	23.13	23.13
3805	NASDAQ	SMMF	Mon, Sep 24, 2018	24.12	24.72	23.37	23.55
3804	NASDAQ	SMMF	Fri, Sep 21, 2018	24.62	24.93	24.23	24.24
3803	NASDAQ	SMMF	Thu, Sep 20, 2018	24.30	24.96	24.20	24.68
3802	NASDAQ	SMMF	Wed, Sep 19, 2018	24.16	24.50	24.08	24.09
3801	NASDAQ	SMMF	Tue, Sep 18, 2018	24.50	24.90	24.50	24.52
3800	NASDAQ	SMMF	Mon, Sep 17, 2018	24.28	24.69	24.12	24.36
3799	NASDAQ	SMMF	Fri, Sep 14, 2018	24.49	24.58	24.25	24.25
3798	NASDAQ	SMMF	Thu, Sep 13, 2018	24.00	24.54	23.99	24.35
3797	NASDAQ	SMMF	Wed, Sep 12, 2018	24.60	24.75	24.18	24.18
3796	NASDAQ	SMMF	Tue, Sep 11, 2018	24.54	24.81	24.47	24.54
3795	NASDAQ	SMMF	Mon, Sep 10, 2018	24.63	24.83	24.47	24.75
3794	NASDAQ	SMMF	Fri, Sep 7, 2018	23.90	24.59	23.90	24.44
3793	NASDAQ	SMMF	Thu, Sep 6, 2018	24.17	24.70	24.14	24.30
3792	NASDAQ	SMMF	Wed, Sep 5, 2018	24.38	24.80	24.38	24.53
3791	NASDAQ	SMMF	Tue, Sep 4, 2018	25.05	25.10	24.56	24.78
3790	NASDAQ	SMMF	Fri, Aug 31, 2018	25.13	25.34	25.13	25.20
3789	NASDAQ	SMMF	Thu, Aug 30, 2018	25.09	25.36	25.03	25.03
3788	NASDAQ	SMMF	Wed, Aug 29, 2018	25.21	25.42	25.02	25.13
3787	NASDAQ	SMMF	Tue, Aug 28, 2018	25.35	25.35	25.12	25.19
3786	NASDAQ	SMMF	Mon, Aug 27, 2018	25.39	25.43	25.21	25.21
3785	NASDAQ	SMMF	Fri, Aug 24, 2018	25.55	25.59	25.30	25.45
3784	NASDAQ	SMMF	Thu, Aug 23, 2018	25.15	25.25	25.15	25.25
3783	NASDAQ	SMMF	Wed, Aug 22, 2018	25.40	25.51	25.14	25.37
3782	NASDAQ	SMMF	Tue, Aug 21, 2018	25.50	26.00	25.39	25.55
3781	NASDAQ	SMMF	Mon, Aug 20, 2018	25.48	25.69	25.31	25.49
3780	NASDAQ	SMMF	Fri, Aug 17, 2018	25.15	25.57	25.15	25.49
3779	NASDAQ	SMMF	Thu, Aug 16, 2018	25.36	25.36	25.10	25.20
3778	NASDAQ	SMMF	Wed, Aug 15, 2018	25.06	25.23	25.02	25.10
3777	NASDAQ	SMMF	Tue, Aug 14, 2018	25.25	25.40	24.92	25.24
3776	NASDAQ	SMMF	Mon, Aug 13, 2018	25.30	25.36	24.90	24.96
3775	NASDAQ	SMMF	Fri, Aug 10, 2018	25.13	25.45	25.11	25.25
3774	NASDAQ	SMMF	Thu, Aug 9, 2018	25.10	25.46	25.00	25.09
3773	NASDAQ	SMMF	Wed, Aug 8, 2018	25.18	25.25	25.09	25.16
3772	NASDAQ	SMMF	Tue, Aug 7, 2018	25.19	25.30	25.08	25.18
3771	NASDAQ	SMMF	Mon, Aug 6, 2018	25.15	25.31	25.05	25.15
3770	NASDAQ	SMMF	Fri, Aug 3, 2018	25.31	25.49	25.10	25.15
3769	NASDAQ	SMMF	Thu, Aug 2, 2018	25.44	25.95	25.08	25.28
3768	NASDAQ	SMMF	Wed, Aug 1, 2018	25.47	25.90	25.40	25.71
3767	NASDAQ	SMMF	Tue, Jul 31, 2018	25.10	25.72	25.08	25.60
3766	NASDAQ	SMMF	Mon, Jul 30, 2018	24.90	25.65	24.90	25.11
3765	NASDAQ	SMMF	Fri, Jul 27, 2018	25.64	25.64	24.44	24.51
3764	NASDAQ	SMMF	Thu, Jul 26, 2018	25.87	26.35	25.63	25.88
3763	NASDAQ	SMMF	Wed, Jul 25, 2018	27.05	27.05	25.55	25.55
3762	NASDAQ	SMMF	Tue, Jul 24, 2018	27.33	27.33	26.79	26.79
3761	NASDAQ	SMMF	Mon, Jul 23, 2018	26.88	27.24	26.88	27.14
3760	NASDAQ	SMMF	Fri, Jul 20, 2018	26.94	27.24	26.33	26.77
3759	NASDAQ	SMMF	Thu, Jul 19, 2018	26.84	27.24	26.83	27.00
3758	NASDAQ	SMMF	Wed, Jul 18, 2018	27.10	27.17	26.85	26.91
3757	NASDAQ	SMMF	Tue, Jul 17, 2018	27.34	27.34	26.72	27.00
3756	NASDAQ	SMMF	Mon, Jul 16, 2018	26.73	27.30	26.56	27.30
3755	NASDAQ	SMMF	Fri, Jul 13, 2018	26.80	27.04	26.31	26.41
3754	NASDAQ	SMMF	Thu, Jul 12, 2018	26.89	27.38	26.63	26.90
3753	NASDAQ	SMMF	Wed, Jul 11, 2018	27.12	27.43	26.94	26.94
3752	NASDAQ	SMMF	Tue, Jul 10, 2018	27.20	27.48	26.92	27.31
3751	NASDAQ	SMMF	Mon, Jul 9, 2018	26.77	27.48	26.77	27.31
3750	NASDAQ	SMMF	Fri, Jul 6, 2018	27.10	27.50	27.10	27.20
3749	NASDAQ	SMMF	Thu, Jul 5, 2018	27.50	27.50	27.39	27.42
3748	NASDAQ	SMMF	Tue, Jul 3, 2018	27.15	27.49	27.13	27.49
3747	NASDAQ	SMMF	Mon, Jul 2, 2018	26.67	27.30	26.67	27.13
3746	NASDAQ	SMMF	Fri, Jun 29, 2018	27.31	27.50	26.72	26.84
3745	NASDAQ	SMMF	Thu, Jun 28, 2018	26.03	27.40	26.03	27.22
3744	NASDAQ	SMMF	Wed, Jun 27, 2018	27.21	27.49	26.73	26.76
3743	NASDAQ	SMMF	Tue, Jun 26, 2018	27.79	27.79	26.83	27.22
3742	NASDAQ	SMMF	Mon, Jun 25, 2018	27.52	27.96	27.33	27.58
3741	NASDAQ	SMMF	Fri, Jun 22, 2018	27.63	28.00	27.31	27.77
3740	NASDAQ	SMMF	Thu, Jun 21, 2018	27.48	27.61	27.40	27.48
3739	NASDAQ	SMMF	Wed, Jun 20, 2018	27.50	27.65	27.37	27.40
3738	NASDAQ	SMMF	Tue, Jun 19, 2018	26.88	27.60	26.45	27.40
3737	NASDAQ	SMMF	Mon, Jun 18, 2018	25.87	27.23	25.87	26.94
3736	NASDAQ	SMMF	Fri, Jun 15, 2018	26.42	26.87	26.20	26.80
3735	NASDAQ	SMMF	Thu, Jun 14, 2018	26.21	26.92	25.74	26.62
3734	NASDAQ	SMMF	Wed, Jun 13, 2018	26.48	26.48	25.58	26.32
3733	NASDAQ	SMMF	Tue, Jun 12, 2018	26.51	26.95	26.16	26.49
3732	NASDAQ	SMMF	Mon, Jun 11, 2018	27.52	27.52	26.62	26.87
3731	NASDAQ	SMMF	Fri, Jun 8, 2018	27.10	27.50	26.97	26.99
3730	NASDAQ	SMMF	Thu, Jun 7, 2018	27.10	27.78	27.10	27.54
3729	NASDAQ	SMMF	Wed, Jun 6, 2018	26.78	27.84	26.73	27.52
3728	NASDAQ	SMMF	Tue, Jun 5, 2018	25.54	27.00	25.54	26.89
3727	NASDAQ	SMMF	Mon, Jun 4, 2018	26.11	27.10	26.04	26.80
3726	NASDAQ	SMMF	Fri, Jun 1, 2018	25.89	26.36	25.59	26.19
3725	NASDAQ	SMMF	Thu, May 31, 2018	25.90	25.95	25.02	25.78
3724	NASDAQ	SMMF	Wed, May 30, 2018	25.55	25.70	25.11	25.24
3723	NASDAQ	SMMF	Tue, May 29, 2018	25.67	25.95	25.29	25.41
3722	NASDAQ	SMMF	Fri, May 25, 2018	25.66	25.98	25.25	25.92
3721	NASDAQ	SMMF	Thu, May 24, 2018	25.62	25.95	25.56	25.75
3720	NASDAQ	SMMF	Wed, May 23, 2018	25.55	25.85	25.30	25.76
3719	NASDAQ	SMMF	Tue, May 22, 2018	26.06	26.15	25.42	25.51
3718	NASDAQ	SMMF	Mon, May 21, 2018	26.27	26.27	25.57	25.95
3717	NASDAQ	SMMF	Fri, May 18, 2018	26.21	26.21	26.08	26.13
3716	NASDAQ	SMMF	Thu, May 17, 2018	26.08	26.15	25.95	26.04
3715	NASDAQ	SMMF	Wed, May 16, 2018	25.46	26.14	25.28	25.91
3714	NASDAQ	SMMF	Tue, May 15, 2018	25.42	25.80	25.42	25.47
3713	NASDAQ	SMMF	Mon, May 14, 2018	26.07	26.07	25.50	25.51
3712	NASDAQ	SMMF	Fri, May 11, 2018	25.97	26.03	25.74	25.80
3711	NASDAQ	SMMF	Thu, May 10, 2018	26.06	26.15	25.82	25.84
3710	NASDAQ	SMMF	Wed, May 9, 2018	25.55	26.25	25.52	26.06
3709	NASDAQ	SMMF	Tue, May 8, 2018	25.79	25.99	25.38	25.55
3708	NASDAQ	SMMF	Mon, May 7, 2018	25.99	25.99	25.61	25.87
3707	NASDAQ	SMMF	Fri, May 4, 2018	25.38	25.88	25.20	25.85
3706	NASDAQ	SMMF	Thu, May 3, 2018	25.62	25.76	25.26	25.44
3705	NASDAQ	SMMF	Wed, May 2, 2018	25.57	26.00	25.50	25.72
3704	NASDAQ	SMMF	Tue, May 1, 2018	25.07	26.19	25.06	25.51
3703	NASDAQ	SMMF	Mon, Apr 30, 2018	25.57	25.64	24.82	25.05
3702	NASDAQ	SMMF	Fri, Apr 27, 2018	25.81	26.84	25.18	25.46
3701	NASDAQ	SMMF	Thu, Apr 26, 2018	26.42	26.54	25.59	25.61
3700	NASDAQ	SMMF	Wed, Apr 25, 2018	26.93	26.93	24.00	26.26
3699	NASDAQ	SMMF	Tue, Apr 24, 2018	26.32	27.02	26.06	27.02
3698	NASDAQ	SMMF	Mon, Apr 23, 2018	25.97	26.68	25.97	26.68
3697	NASDAQ	SMMF	Fri, Apr 20, 2018	25.95	26.58	25.95	26.21
3696	NASDAQ	SMMF	Thu, Apr 19, 2018	26.24	26.25	25.70	26.10
3695	NASDAQ	SMMF	Wed, Apr 18, 2018	26.22	26.94	26.22	26.41
3694	NASDAQ	SMMF	Tue, Apr 17, 2018	25.55	26.25	25.50	26.21
3693	NASDAQ	SMMF	Mon, Apr 16, 2018	25.37	25.69	25.13	25.52
3692	NASDAQ	SMMF	Fri, Apr 13, 2018	25.44	25.44	25.26	25.26
3691	NASDAQ	SMMF	Thu, Apr 12, 2018	25.75	25.75	24.00	25.26
3690	NASDAQ	SMMF	Wed, Apr 11, 2018	25.04	25.92	24.96	25.72
3689	NASDAQ	SMMF	Tue, Apr 10, 2018	25.70	25.95	25.60	25.67
3688	NASDAQ	SMMF	Mon, Apr 9, 2018	25.17	26.00	25.17	25.67
3687	NASDAQ	SMMF	Fri, Apr 6, 2018	24.84	25.38	24.73	24.97
3686	NASDAQ	SMMF	Thu, Apr 5, 2018	24.99	25.19	24.24	24.97
3685	NASDAQ	SMMF	Wed, Apr 4, 2018	24.56	25.44	24.56	24.92
3684	NASDAQ	SMMF	Tue, Apr 3, 2018	25.04	25.32	24.82	24.94
3683	NASDAQ	SMMF	Mon, Apr 2, 2018	24.99	25.06	24.51	24.98
3682	NASDAQ	SMMF	Thu, Mar 29, 2018	25.15	25.49	24.91	25.01
3681	NASDAQ	SMMF	Wed, Mar 28, 2018	24.83	25.00	24.82	24.96
3680	NASDAQ	SMMF	Tue, Mar 27, 2018	25.39	25.39	24.75	24.81
3679	NASDAQ	SMMF	Mon, Mar 26, 2018	25.16	25.41	24.86	25.23
3678	NASDAQ	SMMF	Fri, Mar 23, 2018	25.06	25.73	24.66	24.71
3677	NASDAQ	SMMF	Thu, Mar 22, 2018	25.05	25.50	24.96	24.99
3676	NASDAQ	SMMF	Wed, Mar 21, 2018	25.49	25.60	25.07	25.34
3675	NASDAQ	SMMF	Tue, Mar 20, 2018	25.66	26.00	25.42	25.55
3674	NASDAQ	SMMF	Mon, Mar 19, 2018	25.16	25.72	25.09	25.66
3673	NASDAQ	SMMF	Fri, Mar 16, 2018	25.43	25.75	25.05	25.15
3672	NASDAQ	SMMF	Thu, Mar 15, 2018	25.54	25.56	25.11	25.35
3671	NASDAQ	SMMF	Wed, Mar 14, 2018	25.20	25.64	25.20	25.56
3670	NASDAQ	SMMF	Tue, Mar 13, 2018	25.60	25.92	25.26	25.66
3669	NASDAQ	SMMF	Mon, Mar 12, 2018	25.50	25.92	25.16	25.56
3668	NASDAQ	SMMF	Fri, Mar 9, 2018	25.03	25.60	25.03	25.47
3667	NASDAQ	SMMF	Thu, Mar 8, 2018	25.11	25.22	24.66	24.84
3666	NASDAQ	SMMF	Wed, Mar 7, 2018	24.82	25.43	24.62	24.99
3665	NASDAQ	SMMF	Tue, Mar 6, 2018	24.54	25.23	24.18	25.15
3664	NASDAQ	SMMF	Mon, Mar 5, 2018	24.89	25.04	24.39	24.39
3663	NASDAQ	SMMF	Fri, Mar 2, 2018	24.66	25.24	24.10	25.06
3662	NASDAQ	SMMF	Thu, Mar 1, 2018	24.01	24.53	23.99	24.24
3661	NASDAQ	SMMF	Wed, Feb 28, 2018	24.95	25.12	23.93	23.95
3660	NASDAQ	SMMF	Tue, Feb 27, 2018	25.05	25.05	24.85	24.87
3659	NASDAQ	SMMF	Mon, Feb 26, 2018	24.98	25.24	24.76	25.12
3658	NASDAQ	SMMF	Fri, Feb 23, 2018	24.75	24.96	24.50	24.92
3657	NASDAQ	SMMF	Thu, Feb 22, 2018	24.50	25.00	24.49	24.55
3656	NASDAQ	SMMF	Wed, Feb 21, 2018	24.64	25.19	24.63	24.84
3655	NASDAQ	SMMF	Tue, Feb 20, 2018	24.75	24.96	24.50	24.63
3654	NASDAQ	SMMF	Fri, Feb 16, 2018	24.40	25.02	24.40	24.82
3653	NASDAQ	SMMF	Thu, Feb 15, 2018	23.62	24.50	23.35	24.40
3652	NASDAQ	SMMF	Wed, Feb 14, 2018	21.96	23.86	21.96	23.50
3651	NASDAQ	SMMF	Tue, Feb 13, 2018	22.36	22.50	21.95	22.13
3650	NASDAQ	SMMF	Mon, Feb 12, 2018	23.00	23.10	22.26	22.41
3649	NASDAQ	SMMF	Fri, Feb 9, 2018	23.36	23.65	22.65	22.85
3648	NASDAQ	SMMF	Thu, Feb 8, 2018	24.39	24.42	22.87	22.88
3647	NASDAQ	SMMF	Wed, Feb 7, 2018	23.51	24.69	23.51	24.31
3646	NASDAQ	SMMF	Tue, Feb 6, 2018	22.75	24.29	22.75	23.43
3645	NASDAQ	SMMF	Mon, Feb 5, 2018	24.09	24.48	21.78	23.34
3644	NASDAQ	SMMF	Fri, Feb 2, 2018	25.46	25.46	24.32	24.34
3643	NASDAQ	SMMF	Thu, Feb 1, 2018	25.71	25.74	25.29	25.50
3642	NASDAQ	SMMF	Wed, Jan 31, 2018	26.07	26.10	25.70	25.70
3641	NASDAQ	SMMF	Tue, Jan 30, 2018	25.95	26.04	25.84	25.96
3640	NASDAQ	SMMF	Mon, Jan 29, 2018	26.03	26.15	25.91	25.96
3639	NASDAQ	SMMF	Fri, Jan 26, 2018	26.23	26.23	25.21	25.95
3638	NASDAQ	SMMF	Thu, Jan 25, 2018	26.40	26.40	25.94	26.15
3637	NASDAQ	SMMF	Wed, Jan 24, 2018	26.40	26.57	26.04	26.25
3636	NASDAQ	SMMF	Tue, Jan 23, 2018	26.74	26.75	26.54	26.60
3635	NASDAQ	SMMF	Mon, Jan 22, 2018	27.09	27.09	26.72	26.81
3634	NASDAQ	SMMF	Fri, Jan 19, 2018	26.81	27.27	26.65	27.16
3633	NASDAQ	SMMF	Thu, Jan 18, 2018	26.87	27.15	26.63	26.81
3632	NASDAQ	SMMF	Wed, Jan 17, 2018	26.84	27.23	26.79	26.89
3631	NASDAQ	SMMF	Tue, Jan 16, 2018	27.22	27.50	26.69	26.76
3630	NASDAQ	SMMF	Fri, Jan 12, 2018	27.25	27.44	27.10	27.29
3629	NASDAQ	SMMF	Thu, Jan 11, 2018	26.61	27.23	26.50	27.17
3628	NASDAQ	SMMF	Wed, Jan 10, 2018	26.85	27.13	26.51	26.64
3627	NASDAQ	SMMF	Tue, Jan 9, 2018	27.01	27.01	26.70	26.85
3626	NASDAQ	SMMF	Mon, Jan 8, 2018	27.02	27.27	26.63	27.02
3625	NASDAQ	SMMF	Fri, Jan 5, 2018	26.97	27.17	26.33	27.05
3624	NASDAQ	SMMF	Thu, Jan 4, 2018	26.44	26.94	25.96	26.90
3623	NASDAQ	SMMF	Wed, Jan 3, 2018	26.23	26.62	25.74	26.34
3622	NASDAQ	SMMF	Tue, Jan 2, 2018	26.41	26.75	26.10	26.31
3621	NASDAQ	SMMF	Fri, Dec 29, 2017	26.20	27.40	25.60	26.32
3620	NASDAQ	SMMF	Thu, Dec 28, 2017	26.17	26.63	25.90	26.19
3619	NASDAQ	SMMF	Wed, Dec 27, 2017	26.38	26.79	26.26	26.40
3618	NASDAQ	SMMF	Tue, Dec 26, 2017	25.97	26.72	25.97	26.35
3617	NASDAQ	SMMF	Fri, Dec 22, 2017	26.52	26.52	26.00	26.13
3616	NASDAQ	SMMF	Thu, Dec 21, 2017	26.14	26.57	26.08	26.53
3615	NASDAQ	SMMF	Wed, Dec 20, 2017	26.10	26.59	26.10	26.21
3614	NASDAQ	SMMF	Tue, Dec 19, 2017	26.50	27.45	25.89	26.11
3613	NASDAQ	SMMF	Mon, Dec 18, 2017	27.00	27.16	25.83	26.49
3612	NASDAQ	SMMF	Fri, Dec 15, 2017	26.18	27.37	26.18	27.18
3611	NASDAQ	SMMF	Thu, Dec 14, 2017	26.86	26.86	25.99	26.17
3610	NASDAQ	SMMF	Wed, Dec 13, 2017	26.70	27.35	26.64	26.87
3609	NASDAQ	SMMF	Tue, Dec 12, 2017	26.36	27.00	26.21	26.65
3608	NASDAQ	SMMF	Mon, Dec 11, 2017	26.48	26.74	26.24	26.41
3607	NASDAQ	SMMF	Fri, Dec 8, 2017	27.15	27.15	26.38	26.47
3606	NASDAQ	SMMF	Thu, Dec 7, 2017	27.25	27.57	26.81	27.02
3605	NASDAQ	SMMF	Wed, Dec 6, 2017	27.04	27.50	26.62	27.14
3604	NASDAQ	SMMF	Tue, Dec 5, 2017	27.33	27.62	27.08	27.09
3603	NASDAQ	SMMF	Mon, Dec 4, 2017	27.00	27.60	26.99	27.22
3602	NASDAQ	SMMF	Fri, Dec 1, 2017	26.76	27.00	25.68	26.77
3601	NASDAQ	SMMF	Thu, Nov 30, 2017	27.50	27.55	26.74	26.87
3600	NASDAQ	SMMF	Wed, Nov 29, 2017	27.25	27.74	26.82	27.42
3599	NASDAQ	SMMF	Tue, Nov 28, 2017	26.89	27.25	26.66	27.25
3598	NASDAQ	SMMF	Mon, Nov 27, 2017	26.51	27.17	26.51	26.77
3597	NASDAQ	SMMF	Fri, Nov 24, 2017	27.00	27.00	25.65	26.51
3596	NASDAQ	SMMF	Wed, Nov 22, 2017	27.00	27.19	26.40	27.10
3595	NASDAQ	SMMF	Tue, Nov 21, 2017	26.90	27.23	26.62	27.00
3594	NASDAQ	SMMF	Mon, Nov 20, 2017	26.73	26.83	26.50	26.83
3593	NASDAQ	SMMF	Fri, Nov 17, 2017	26.06	26.70	24.29	26.50
3592	NASDAQ	SMMF	Thu, Nov 16, 2017	26.63	26.92	26.13	26.24
3591	NASDAQ	SMMF	Wed, Nov 15, 2017	25.24	26.27	25.24	25.72
3590	NASDAQ	SMMF	Tue, Nov 14, 2017	25.23	25.79	23.75	25.55
3589	NASDAQ	SMMF	Mon, Nov 13, 2017	25.41	25.60	23.62	25.47
3588	NASDAQ	SMMF	Fri, Nov 10, 2017	25.75	26.01	25.41	25.65
3587	NASDAQ	SMMF	Thu, Nov 9, 2017	25.42	25.67	25.03	25.56
3586	NASDAQ	SMMF	Wed, Nov 8, 2017	25.72	25.91	25.20	25.72
3585	NASDAQ	SMMF	Tue, Nov 7, 2017	26.73	26.73	25.73	25.88
3584	NASDAQ	SMMF	Mon, Nov 6, 2017	27.42	27.52	26.75	26.84
3583	NASDAQ	SMMF	Fri, Nov 3, 2017	27.44	27.68	26.87	27.31
3582	NASDAQ	SMMF	Thu, Nov 2, 2017	26.95	27.45	26.85	27.42
3581	NASDAQ	SMMF	Wed, Nov 1, 2017	27.27	27.70	26.78	26.85
3580	NASDAQ	SMMF	Tue, Oct 31, 2017	28.00	28.00	27.01	27.20
3579	NASDAQ	SMMF	Mon, Oct 30, 2017	27.76	28.16	27.76	27.91
3578	NASDAQ	SMMF	Fri, Oct 27, 2017	27.19	27.74	27.17	27.65
3577	NASDAQ	SMMF	Thu, Oct 26, 2017	26.88	27.25	25.24	26.90
3576	NASDAQ	SMMF	Wed, Oct 25, 2017	26.26	27.00	25.99	26.54
3575	NASDAQ	SMMF	Tue, Oct 24, 2017	25.83	26.89	25.83	26.56
3574	NASDAQ	SMMF	Mon, Oct 23, 2017	26.80	26.91	25.58	25.60
3573	NASDAQ	SMMF	Fri, Oct 20, 2017	27.43	27.60	26.72	26.79
3572	NASDAQ	SMMF	Thu, Oct 19, 2017	27.53	27.53	27.00	27.21
3571	NASDAQ	SMMF	Wed, Oct 18, 2017	27.21	27.87	27.21	27.52
3570	NASDAQ	SMMF	Tue, Oct 17, 2017	27.69	27.74	27.52	27.62
3569	NASDAQ	SMMF	Mon, Oct 16, 2017	27.30	27.85	27.00	27.57
3568	NASDAQ	SMMF	Fri, Oct 13, 2017	27.69	27.69	27.08	27.31
3567	NASDAQ	SMMF	Thu, Oct 12, 2017	27.61	27.84	27.55	27.68
3566	NASDAQ	SMMF	Wed, Oct 11, 2017	27.68	27.94	27.60	27.70
3565	NASDAQ	SMMF	Tue, Oct 10, 2017	27.69	27.75	27.34	27.70
3564	NASDAQ	SMMF	Mon, Oct 9, 2017	27.70	27.70	27.37	27.53
3563	NASDAQ	SMMF	Fri, Oct 6, 2017	26.99	27.67	26.91	27.54
3562	NASDAQ	SMMF	Thu, Oct 5, 2017	26.75	26.91	26.27	26.87
3561	NASDAQ	SMMF	Wed, Oct 4, 2017	26.82	27.11	26.45	26.56
3560	NASDAQ	SMMF	Tue, Oct 3, 2017	26.96	26.96	26.26	26.83
3559	NASDAQ	SMMF	Mon, Oct 2, 2017	25.67	26.98	24.37	26.92
3558	NASDAQ	SMMF	Fri, Sep 29, 2017	26.50	26.50	25.59	25.66
3557	NASDAQ	SMMF	Thu, Sep 28, 2017	26.07	26.50	25.85	26.50
3556	NASDAQ	SMMF	Wed, Sep 27, 2017	25.50	26.62	25.44	26.43
3555	NASDAQ	SMMF	Tue, Sep 26, 2017	24.97	25.50	24.69	25.45
3554	NASDAQ	SMMF	Mon, Sep 25, 2017	24.90	25.00	24.62	24.95
3553	NASDAQ	SMMF	Fri, Sep 22, 2017	24.79	25.20	24.46	25.01
3552	NASDAQ	SMMF	Thu, Sep 21, 2017	24.51	24.83	24.50	24.79
3551	NASDAQ	SMMF	Wed, Sep 20, 2017	24.10	24.60	24.10	24.40
3550	NASDAQ	SMMF	Tue, Sep 19, 2017	23.71	24.28	23.71	24.21
3549	NASDAQ	SMMF	Mon, Sep 18, 2017	22.99	23.80	22.98	23.77
3548	NASDAQ	SMMF	Fri, Sep 15, 2017	23.12	23.28	22.94	23.15
3547	NASDAQ	SMMF	Thu, Sep 14, 2017	23.02	23.29	23.00	23.07
3546	NASDAQ	SMMF	Wed, Sep 13, 2017	22.75	23.16	22.75	23.12
3545	NASDAQ	SMMF	Tue, Sep 12, 2017	22.53	23.00	22.53	22.84
3544	NASDAQ	SMMF	Mon, Sep 11, 2017	22.48	22.58	22.25	22.55
3543	NASDAQ	SMMF	Fri, Sep 8, 2017	21.82	22.48	21.82	22.37
3542	NASDAQ	SMMF	Thu, Sep 7, 2017	22.00	22.00	21.80	21.84
3541	NASDAQ	SMMF	Wed, Sep 6, 2017	21.86	22.00	21.72	21.92
3540	NASDAQ	SMMF	Tue, Sep 5, 2017	21.87	21.97	21.71	21.85
3539	NASDAQ	SMMF	Fri, Sep 1, 2017	21.99	22.00	21.87	21.99
3538	NASDAQ	SMMF	Thu, Aug 31, 2017	21.88	21.99	21.81	21.89
3537	NASDAQ	SMMF	Wed, Aug 30, 2017	21.83	21.99	21.80	21.86
3536	NASDAQ	SMMF	Tue, Aug 29, 2017	21.75	21.94	21.75	21.87
3535	NASDAQ	SMMF	Mon, Aug 28, 2017	21.85	21.98	21.80	21.80
3534	NASDAQ	SMMF	Fri, Aug 25, 2017	21.70	21.95	21.44	21.82
3533	NASDAQ	SMMF	Thu, Aug 24, 2017	21.35	21.71	21.35	21.63
3532	NASDAQ	SMMF	Wed, Aug 23, 2017	21.50	21.67	21.35	21.46
3531	NASDAQ	SMMF	Tue, Aug 22, 2017	21.73	21.83	21.66	21.68
3530	NASDAQ	SMMF	Mon, Aug 21, 2017	21.80	21.90	21.61	21.66
3529	NASDAQ	SMMF	Fri, Aug 18, 2017	21.22	22.18	21.22	21.85
3528	NASDAQ	SMMF	Thu, Aug 17, 2017	21.85	21.96	21.20	21.41
3527	NASDAQ	SMMF	Wed, Aug 16, 2017	22.06	22.18	21.90	21.98
3526	NASDAQ	SMMF	Tue, Aug 15, 2017	21.95	22.14	21.78	21.96
3525	NASDAQ	SMMF	Mon, Aug 14, 2017	21.52	22.24	21.52	21.90
3524	NASDAQ	SMMF	Fri, Aug 11, 2017	21.79	21.81	21.26	21.47
3523	NASDAQ	SMMF	Thu, Aug 10, 2017	21.92	22.06	21.65	21.76
3522	NASDAQ	SMMF	Wed, Aug 9, 2017	21.99	22.15	21.84	21.94
3521	NASDAQ	SMMF	Tue, Aug 8, 2017	21.80	22.62	21.80	22.10
3520	NASDAQ	SMMF	Mon, Aug 7, 2017	22.55	22.61	21.84	21.95
3519	NASDAQ	SMMF	Fri, Aug 4, 2017	21.87	22.64	21.87	22.40
3518	NASDAQ	SMMF	Thu, Aug 3, 2017	22.00	22.00	21.71	21.74
3517	NASDAQ	SMMF	Wed, Aug 2, 2017	21.94	22.00	21.87	21.98
3516	NASDAQ	SMMF	Tue, Aug 1, 2017	21.75	22.00	21.70	22.00
3515	NASDAQ	SMMF	Mon, Jul 31, 2017	21.95	21.95	21.75	21.79
3514	NASDAQ	SMMF	Fri, Jul 28, 2017	21.50	21.92	21.49	21.79
3513	NASDAQ	SMMF	Thu, Jul 27, 2017	21.50	21.80	21.44	21.67
3512	NASDAQ	SMMF	Wed, Jul 26, 2017	21.43	21.63	21.19	21.33
3511	NASDAQ	SMMF	Tue, Jul 25, 2017	21.23	21.50	21.15	21.39
3510	NASDAQ	SMMF	Mon, Jul 24, 2017	21.27	21.48	20.98	21.04
3509	NASDAQ	SMMF	Fri, Jul 21, 2017	21.57	21.57	21.16	21.17
3508	NASDAQ	SMMF	Thu, Jul 20, 2017	21.28	21.47	21.25	21.29
3507	NASDAQ	SMMF	Wed, Jul 19, 2017	21.37	21.41	20.93	21.29
3506	NASDAQ	SMMF	Tue, Jul 18, 2017	21.29	21.59	21.09	21.24
3505	NASDAQ	SMMF	Mon, Jul 17, 2017	21.36	21.55	21.25	21.38
3504	NASDAQ	SMMF	Fri, Jul 14, 2017	21.63	21.87	21.34	21.35
3503	NASDAQ	SMMF	Thu, Jul 13, 2017	21.67	21.94	21.55	21.71
3502	NASDAQ	SMMF	Wed, Jul 12, 2017	21.84	22.00	21.55	21.67
3501	NASDAQ	SMMF	Tue, Jul 11, 2017	21.93	21.99	21.48	21.80
3500	NASDAQ	SMMF	Mon, Jul 10, 2017	21.96	22.10	21.86	21.86
3499	NASDAQ	SMMF	Fri, Jul 7, 2017	22.00	22.10	21.99	22.08
3498	NASDAQ	SMMF	Thu, Jul 6, 2017	21.91	22.00	21.64	21.98
3497	NASDAQ	SMMF	Wed, Jul 5, 2017	21.78	22.00	21.75	21.98
3496	NASDAQ	SMMF	Mon, Jul 3, 2017	21.90	21.97	21.52	21.79
3495	NASDAQ	SMMF	Fri, Jun 30, 2017	22.05	22.05	21.91	22.00
3494	NASDAQ	SMMF	Thu, Jun 29, 2017	22.00	22.09	21.93	22.08
3493	NASDAQ	SMMF	Wed, Jun 28, 2017	21.80	22.00	21.75	22.00
3492	NASDAQ	SMMF	Tue, Jun 27, 2017	21.99	21.99	21.77	21.82
3491	NASDAQ	SMMF	Mon, Jun 26, 2017	21.98	22.06	21.90	21.94
3490	NASDAQ	SMMF	Fri, Jun 23, 2017	21.50	22.00	21.39	21.99
3489	NASDAQ	SMMF	Thu, Jun 22, 2017	21.42	21.63	21.39	21.47
3488	NASDAQ	SMMF	Wed, Jun 21, 2017	21.71	21.71	21.39	21.44
3487	NASDAQ	SMMF	Tue, Jun 20, 2017	21.72	21.75	21.56	21.71
3486	NASDAQ	SMMF	Mon, Jun 19, 2017	21.69	21.84	21.45	21.72
3485	NASDAQ	SMMF	Fri, Jun 16, 2017	21.77	22.00	21.50	21.52
3484	NASDAQ	SMMF	Thu, Jun 15, 2017	22.07	22.07	21.97	22.00
3483	NASDAQ	SMMF	Wed, Jun 14, 2017	22.13	22.20	21.80	22.10
3482	NASDAQ	SMMF	Tue, Jun 13, 2017	22.17	22.25	22.11	22.24
3481	NASDAQ	SMMF	Mon, Jun 12, 2017	22.19	22.50	21.95	22.24
3480	NASDAQ	SMMF	Fri, Jun 9, 2017	22.10	22.47	21.95	22.07
3479	NASDAQ	SMMF	Thu, Jun 8, 2017	21.60	22.30	21.60	22.06
3478	NASDAQ	SMMF	Wed, Jun 7, 2017	21.24	21.77	21.20	21.74
3477	NASDAQ	SMMF	Tue, Jun 6, 2017	21.50	21.79	21.50	21.60
3476	NASDAQ	SMMF	Mon, Jun 5, 2017	21.90	21.90	21.60	21.61
3475	NASDAQ	SMMF	Fri, Jun 2, 2017	21.74	22.10	21.68	22.05
3474	NASDAQ	SMMF	Thu, Jun 1, 2017	21.80	21.80	21.64	21.78
3473	NASDAQ	SMMF	Wed, May 31, 2017	21.51	21.80	21.45	21.64
3472	NASDAQ	SMMF	Tue, May 30, 2017	21.60	21.83	21.50	21.66
3471	NASDAQ	SMMF	Fri, May 26, 2017	21.72	21.83	21.64	21.64
3470	NASDAQ	SMMF	Thu, May 25, 2017	21.71	21.85	21.71	21.76
3469	NASDAQ	SMMF	Wed, May 24, 2017	21.50	21.79	21.49	21.58
3468	NASDAQ	SMMF	Tue, May 23, 2017	21.27	21.86	21.27	21.62
3467	NASDAQ	SMMF	Mon, May 22, 2017	21.21	21.37	21.20	21.34
3466	NASDAQ	SMMF	Fri, May 19, 2017	21.58	21.98	21.32	21.40
3465	NASDAQ	SMMF	Thu, May 18, 2017	21.60	21.77	21.51	21.67
3464	NASDAQ	SMMF	Wed, May 17, 2017	21.75	21.98	21.65	21.65
3463	NASDAQ	SMMF	Tue, May 16, 2017	22.01	22.07	21.65	22.07
3462	NASDAQ	SMMF	Mon, May 15, 2017	21.89	22.10	21.89	22.06
3461	NASDAQ	SMMF	Fri, May 12, 2017	22.00	22.10	21.50	21.71
3460	NASDAQ	SMMF	Thu, May 11, 2017	22.28	22.36	22.05	22.11
3459	NASDAQ	SMMF	Wed, May 10, 2017	22.14	22.37	22.05	22.13
3458	NASDAQ	SMMF	Tue, May 9, 2017	22.25	22.38	22.07	22.27
3457	NASDAQ	SMMF	Mon, May 8, 2017	22.29	22.36	22.11	22.32
3456	NASDAQ	SMMF	Fri, May 5, 2017	22.37	22.40	22.26	22.32
3455	NASDAQ	SMMF	Thu, May 4, 2017	22.40	22.40	22.24	22.36
3454	NASDAQ	SMMF	Wed, May 3, 2017	22.19	22.44	22.19	22.33
3453	NASDAQ	SMMF	Tue, May 2, 2017	22.28	22.39	22.23	22.33
3452	NASDAQ	SMMF	Mon, May 1, 2017	22.02	22.50	21.70	22.19
3451	NASDAQ	SMMF	Fri, Apr 28, 2017	22.30	22.60	21.58	21.87
3450	NASDAQ	SMMF	Thu, Apr 27, 2017	22.85	22.85	22.09	22.30
3449	NASDAQ	SMMF	Wed, Apr 26, 2017	23.00	23.12	22.78	22.92
3448	NASDAQ	SMMF	Tue, Apr 25, 2017	22.85	23.23	22.30	22.99
3447	NASDAQ	SMMF	Mon, Apr 24, 2017	23.12	23.26	22.58	23.00
3446	NASDAQ	SMMF	Fri, Apr 21, 2017	22.95	23.40	22.33	22.72
3445	NASDAQ	SMMF	Thu, Apr 20, 2017	22.80	22.97	21.82	22.92
3444	NASDAQ	SMMF	Wed, Apr 19, 2017	22.01	22.56	22.00	22.16
3443	NASDAQ	SMMF	Tue, Apr 18, 2017	21.60	22.14	21.60	21.76
3442	NASDAQ	SMMF	Mon, Apr 17, 2017	21.63	22.00	21.40	21.79
3441	NASDAQ	SMMF	Thu, Apr 13, 2017	21.99	21.99	20.01	21.55
3440	NASDAQ	SMMF	Wed, Apr 12, 2017	21.73	22.17	21.24	21.95
3439	NASDAQ	SMMF	Tue, Apr 11, 2017	20.90	21.76	20.90	21.67
3438	NASDAQ	SMMF	Mon, Apr 10, 2017	21.27	21.35	20.82	21.04
3437	NASDAQ	SMMF	Fri, Apr 7, 2017	21.06	21.41	21.06	21.32
3436	NASDAQ	SMMF	Thu, Apr 6, 2017	21.15	21.46	20.77	21.18
3435	NASDAQ	SMMF	Wed, Apr 5, 2017	21.34	21.39	20.95	21.01
3434	NASDAQ	SMMF	Tue, Apr 4, 2017	21.41	21.41	20.90	21.16
3433	NASDAQ	SMMF	Mon, Apr 3, 2017	21.49	21.53	20.65	21.38
3432	NASDAQ	SMMF	Fri, Mar 31, 2017	21.40	21.75	21.30	21.54
3431	NASDAQ	SMMF	Thu, Mar 30, 2017	21.25	21.64	21.24	21.55
3430	NASDAQ	SMMF	Wed, Mar 29, 2017	20.76	21.39	20.76	21.15
3429	NASDAQ	SMMF	Tue, Mar 28, 2017	19.96	20.72	19.96	20.68
3428	NASDAQ	SMMF	Mon, Mar 27, 2017	19.74	20.28	19.74	20.00
3427	NASDAQ	SMMF	Fri, Mar 24, 2017	19.59	20.23	19.46	19.92
3426	NASDAQ	SMMF	Thu, Mar 23, 2017	19.66	20.27	19.66	19.79
3425	NASDAQ	SMMF	Wed, Mar 22, 2017	19.55	20.00	19.13	19.33
3424	NASDAQ	SMMF	Tue, Mar 21, 2017	20.90	21.40	19.50	19.76
3423	NASDAQ	SMMF	Mon, Mar 20, 2017	21.59	21.96	20.25	21.39
3422	NASDAQ	SMMF	Fri, Mar 17, 2017	20.26	21.59	20.04	20.89
3421	NASDAQ	SMMF	Thu, Mar 16, 2017	20.91	20.91	20.40	20.45
3420	NASDAQ	SMMF	Wed, Mar 15, 2017	21.20	21.33	20.56	20.69
3419	NASDAQ	SMMF	Tue, Mar 14, 2017	21.27	21.57	20.66	20.78
3418	NASDAQ	SMMF	Mon, Mar 13, 2017	20.87	21.17	20.71	21.11
3417	NASDAQ	SMMF	Fri, Mar 10, 2017	20.87	22.49	20.62	20.64
3416	NASDAQ	SMMF	Thu, Mar 9, 2017	21.49	21.74	20.70	21.04
3415	NASDAQ	SMMF	Wed, Mar 8, 2017	22.66	22.78	21.55	21.55
3414	NASDAQ	SMMF	Tue, Mar 7, 2017	23.64	23.64	22.50	22.58
3413	NASDAQ	SMMF	Mon, Mar 6, 2017	23.57	23.57	22.58	23.39
3412	NASDAQ	SMMF	Fri, Mar 3, 2017	24.39	24.39	23.52	23.82
3411	NASDAQ	SMMF	Thu, Mar 2, 2017	24.46	24.48	24.24	24.24
3410	NASDAQ	SMMF	Wed, Mar 1, 2017	24.45	24.45	23.92	24.30
3409	NASDAQ	SMMF	Tue, Feb 28, 2017	23.77	24.43	23.77	23.96
3408	NASDAQ	SMMF	Mon, Feb 27, 2017	24.16	24.49	23.51	24.34
3407	NASDAQ	SMMF	Fri, Feb 24, 2017	24.01	24.26	24.00	24.11
3406	NASDAQ	SMMF	Thu, Feb 23, 2017	24.36	24.50	24.18	24.36
3405	NASDAQ	SMMF	Wed, Feb 22, 2017	24.40	24.40	24.05	24.34
3404	NASDAQ	SMMF	Tue, Feb 21, 2017	24.53	24.58	24.11	24.44
3403	NASDAQ	SMMF	Fri, Feb 17, 2017	24.62	24.87	24.27	24.50
3402	NASDAQ	SMMF	Thu, Feb 16, 2017	24.68	24.74	24.29	24.54
3401	NASDAQ	SMMF	Wed, Feb 15, 2017	24.42	24.71	24.26	24.71
3400	NASDAQ	SMMF	Tue, Feb 14, 2017	24.71	24.71	24.23	24.48
3399	NASDAQ	SMMF	Mon, Feb 13, 2017	24.50	24.85	24.19	24.81
3398	NASDAQ	SMMF	Fri, Feb 10, 2017	24.26	24.50	24.14	24.40
3397	NASDAQ	SMMF	Thu, Feb 9, 2017	24.40	24.75	24.11	24.68
3396	NASDAQ	SMMF	Wed, Feb 8, 2017	25.91	26.30	24.61	24.75
3395	NASDAQ	SMMF	Tue, Feb 7, 2017	26.56	26.56	25.80	25.95
3394	NASDAQ	SMMF	Mon, Feb 6, 2017	26.85	26.85	26.27	26.40
3393	NASDAQ	SMMF	Fri, Feb 3, 2017	26.65	26.85	26.65	26.85
3392	NASDAQ	SMMF	Thu, Feb 2, 2017	26.52	26.65	25.35	26.62
3391	NASDAQ	SMMF	Wed, Feb 1, 2017	26.47	26.65	25.63	26.51
3390	NASDAQ	SMMF	Tue, Jan 31, 2017	26.05	26.20	25.96	26.15
3389	NASDAQ	SMMF	Mon, Jan 30, 2017	26.38	26.38	25.96	26.00
3388	NASDAQ	SMMF	Fri, Jan 27, 2017	26.65	26.65	25.46	26.56
3387	NASDAQ	SMMF	Thu, Jan 26, 2017	26.73	26.90	26.55	26.77
3386	NASDAQ	SMMF	Wed, Jan 25, 2017	26.10	26.75	26.10	26.69
3385	NASDAQ	SMMF	Tue, Jan 24, 2017	25.66	26.10	24.08	26.10
3384	NASDAQ	SMMF	Mon, Jan 23, 2017	25.43	25.73	25.43	25.69
3383	NASDAQ	SMMF	Fri, Jan 20, 2017	25.55	25.86	24.95	25.35
3382	NASDAQ	SMMF	Thu, Jan 19, 2017	26.04	26.04	25.25	25.44
3381	NASDAQ	SMMF	Wed, Jan 18, 2017	25.51	26.08	25.30	25.88
3380	NASDAQ	SMMF	Tue, Jan 17, 2017	26.67	26.67	25.60	25.81
3379	NASDAQ	SMMF	Fri, Jan 13, 2017	26.83	26.83	26.51	26.70
3378	NASDAQ	SMMF	Thu, Jan 12, 2017	26.75	27.00	26.59	26.59
3377	NASDAQ	SMMF	Wed, Jan 11, 2017	27.00	27.00	26.70	26.95
3376	NASDAQ	SMMF	Tue, Jan 10, 2017	26.61	27.00	26.61	26.98
3375	NASDAQ	SMMF	Mon, Jan 9, 2017	26.55	27.09	26.48	26.93
3374	NASDAQ	SMMF	Fri, Jan 6, 2017	26.77	27.00	26.30	26.92
3373	NASDAQ	SMMF	Thu, Jan 5, 2017	27.00	27.00	26.27	26.65
3372	NASDAQ	SMMF	Wed, Jan 4, 2017	27.00	27.38	26.98	26.98
3371	NASDAQ	SMMF	Tue, Jan 3, 2017	27.60	27.60	27.02	27.04
3370	NASDAQ	SMMF	Fri, Dec 30, 2016	27.60	27.60	27.20	27.53
3369	NASDAQ	SMMF	Thu, Dec 29, 2016	27.50	27.60	27.18	27.50
3368	NASDAQ	SMMF	Wed, Dec 28, 2016	27.83	27.90	27.35	27.54
3367	NASDAQ	SMMF	Tue, Dec 27, 2016	27.98	28.00	27.36	27.91
3366	NASDAQ	SMMF	Fri, Dec 23, 2016	27.80	27.99	27.51	27.96
3365	NASDAQ	SMMF	Thu, Dec 22, 2016	27.88	28.00	27.19	27.97
3364	NASDAQ	SMMF	Wed, Dec 21, 2016	27.76	28.00	27.47	27.88
3363	NASDAQ	SMMF	Tue, Dec 20, 2016	26.77	28.00	26.77	27.94
3362	NASDAQ	SMMF	Mon, Dec 19, 2016	27.75	27.91	27.36	27.83
3361	NASDAQ	SMMF	Fri, Dec 16, 2016	27.80	27.99	27.47	27.85
3360	NASDAQ	SMMF	Thu, Dec 15, 2016	27.87	28.43	27.20	27.86
3359	NASDAQ	SMMF	Wed, Dec 14, 2016	27.56	28.00	26.65	27.92
3358	NASDAQ	SMMF	Tue, Dec 13, 2016	28.16	28.98	27.54	27.66
3357	NASDAQ	SMMF	Mon, Dec 12, 2016	28.97	28.97	27.55	28.49
3356	NASDAQ	SMMF	Fri, Dec 9, 2016	29.08	30.00	28.59	28.92
3355	NASDAQ	SMMF	Thu, Dec 8, 2016	28.76	29.09	28.00	28.99
3354	NASDAQ	SMMF	Wed, Dec 7, 2016	29.30	30.06	28.83	29.32
3353	NASDAQ	SMMF	Tue, Dec 6, 2016	28.86	29.58	28.15	29.32
3352	NASDAQ	SMMF	Mon, Dec 5, 2016	24.72	29.19	24.72	28.97
3351	NASDAQ	SMMF	Fri, Dec 2, 2016	24.68	24.91	24.25	24.76
3350	NASDAQ	SMMF	Thu, Dec 1, 2016	24.48	25.00	24.48	24.77
3349	NASDAQ	SMMF	Wed, Nov 30, 2016	24.50	25.00	24.15	24.48
3348	NASDAQ	SMMF	Tue, Nov 29, 2016	24.86	24.86	24.34	24.49
3347	NASDAQ	SMMF	Mon, Nov 28, 2016	24.90	24.94	24.41	24.70
3346	NASDAQ	SMMF	Fri, Nov 25, 2016	24.60	25.29	24.27	25.00
3345	NASDAQ	SMMF	Wed, Nov 23, 2016	24.92	25.55	24.62	25.25
3344	NASDAQ	SMMF	Tue, Nov 22, 2016	24.89	25.00	24.50	25.00
3343	NASDAQ	SMMF	Mon, Nov 21, 2016	24.82	24.90	24.19	24.71
3342	NASDAQ	SMMF	Fri, Nov 18, 2016	24.40	24.87	23.89	24.83
3341	NASDAQ	SMMF	Thu, Nov 17, 2016	24.13	24.40	23.47	24.31
3340	NASDAQ	SMMF	Wed, Nov 16, 2016	23.86	24.22	23.60	23.91
3339	NASDAQ	SMMF	Tue, Nov 15, 2016	24.00	24.70	23.65	23.96
3338	NASDAQ	SMMF	Mon, Nov 14, 2016	24.00	24.74	23.54	24.39
3337	NASDAQ	SMMF	Fri, Nov 11, 2016	21.66	24.00	21.66	23.80
3336	NASDAQ	SMMF	Thu, Nov 10, 2016	21.31	22.72	20.65	21.65
3335	NASDAQ	SMMF	Wed, Nov 9, 2016	19.75	21.78	19.56	21.15
3334	NASDAQ	SMMF	Tue, Nov 8, 2016	19.93	20.00	19.57	19.80
3333	NASDAQ	SMMF	Mon, Nov 7, 2016	19.80	19.97	19.79	19.97
3332	NASDAQ	SMMF	Fri, Nov 4, 2016	19.95	19.95	19.47	19.59
3331	NASDAQ	SMMF	Thu, Nov 3, 2016	19.58	19.77	19.49	19.57
3330	NASDAQ	SMMF	Wed, Nov 2, 2016	19.31	19.61	19.31	19.58
3329	NASDAQ	SMMF	Tue, Nov 1, 2016	19.27	19.78	19.09	19.30
3328	NASDAQ	SMMF	Mon, Oct 31, 2016	19.94	19.98	19.54	19.77
3327	NASDAQ	SMMF	Fri, Oct 28, 2016	19.96	20.00	19.89	19.94
3326	NASDAQ	SMMF	Thu, Oct 27, 2016	20.04	20.06	19.90	19.92
3325	NASDAQ	SMMF	Wed, Oct 26, 2016	20.34	20.37	19.70	19.94
3324	NASDAQ	SMMF	Tue, Oct 25, 2016	19.99	20.50	19.93	20.18
3323	NASDAQ	SMMF	Mon, Oct 24, 2016	20.46	20.46	20.21	20.35
3322	NASDAQ	SMMF	Fri, Oct 21, 2016	19.65	20.25	19.65	20.25
3321	NASDAQ	SMMF	Thu, Oct 20, 2016	19.72	19.88	19.72	19.88
3320	NASDAQ	SMMF	Wed, Oct 19, 2016	19.45	19.95	19.45	19.87
3319	NASDAQ	SMMF	Tue, Oct 18, 2016	19.65	19.72	18.64	19.46
3318	NASDAQ	SMMF	Mon, Oct 17, 2016	19.38	19.90	19.20	19.58
3317	NASDAQ	SMMF	Fri, Oct 14, 2016	19.56	19.98	19.31	19.43
3316	NASDAQ	SMMF	Thu, Oct 13, 2016	19.79	19.80	19.45	19.55
3315	NASDAQ	SMMF	Wed, Oct 12, 2016	19.52	20.05	19.52	19.95
3314	NASDAQ	SMMF	Tue, Oct 11, 2016	19.46	19.61	19.17	19.37
3313	NASDAQ	SMMF	Mon, Oct 10, 2016	19.27	19.66	19.27	19.54
3312	NASDAQ	SMMF	Fri, Oct 7, 2016	19.20	19.65	19.12	19.54
3311	NASDAQ	SMMF	Thu, Oct 6, 2016	19.53	19.65	19.26	19.54
3310	NASDAQ	SMMF	Wed, Oct 5, 2016	18.97	19.70	18.97	19.65
3309	NASDAQ	SMMF	Tue, Oct 4, 2016	19.04	19.59	19.04	19.42
3308	NASDAQ	SMMF	Mon, Oct 3, 2016	19.05	19.13	18.05	19.05
3307	NASDAQ	SMMF	Fri, Sep 30, 2016	19.14	19.39	18.50	19.16
3306	NASDAQ	SMMF	Thu, Sep 29, 2016	19.30	19.61	18.76	19.07
3305	NASDAQ	SMMF	Wed, Sep 28, 2016	19.63	19.71	19.53	19.53
3304	NASDAQ	SMMF	Tue, Sep 27, 2016	19.78	19.79	19.42	19.62
3303	NASDAQ	SMMF	Mon, Sep 26, 2016	19.75	19.98	19.55	19.60
3302	NASDAQ	SMMF	Fri, Sep 23, 2016	20.07	20.13	19.67	19.75
3301	NASDAQ	SMMF	Thu, Sep 22, 2016	20.01	20.25	19.68	20.19
3300	NASDAQ	SMMF	Wed, Sep 21, 2016	19.57	19.99	19.57	19.94
3299	NASDAQ	SMMF	Tue, Sep 20, 2016	19.84	19.85	19.65	19.72
3298	NASDAQ	SMMF	Mon, Sep 19, 2016	19.79	19.85	19.60	19.82
3297	NASDAQ	SMMF	Fri, Sep 16, 2016	19.79	19.94	19.66	19.84
3296	NASDAQ	SMMF	Thu, Sep 15, 2016	19.76	19.83	19.47	19.71
3295	NASDAQ	SMMF	Wed, Sep 14, 2016	19.53	19.90	19.42	19.60
3294	NASDAQ	SMMF	Tue, Sep 13, 2016	19.56	19.76	19.40	19.40
3293	NASDAQ	SMMF	Mon, Sep 12, 2016	19.59	19.91	19.50	19.80
3292	NASDAQ	SMMF	Fri, Sep 9, 2016	19.50	19.87	19.41	19.55
3291	NASDAQ	SMMF	Thu, Sep 8, 2016	19.71	19.99	19.48	19.69
3290	NASDAQ	SMMF	Wed, Sep 7, 2016	19.19	19.95	19.19	19.74
3289	NASDAQ	SMMF	Tue, Sep 6, 2016	19.75	19.84	19.10	19.64
3288	NASDAQ	SMMF	Fri, Sep 2, 2016	19.57	19.89	19.57	19.78
3287	NASDAQ	SMMF	Thu, Sep 1, 2016	19.34	19.58	19.04	19.57
3286	NASDAQ	SMMF	Wed, Aug 31, 2016	19.12	19.58	18.50	19.43
3285	NASDAQ	SMMF	Tue, Aug 30, 2016	19.27	19.45	19.21	19.33
3284	NASDAQ	SMMF	Mon, Aug 29, 2016	19.23	19.25	19.05	19.25
3283	NASDAQ	SMMF	Fri, Aug 26, 2016	19.49	19.50	18.49	19.08
3282	NASDAQ	SMMF	Thu, Aug 25, 2016	19.34	19.50	19.22	19.49
3281	NASDAQ	SMMF	Wed, Aug 24, 2016	19.73	19.89	17.38	19.64
3280	NASDAQ	SMMF	Tue, Aug 23, 2016	19.50	20.00	18.60	19.76
3279	NASDAQ	SMMF	Mon, Aug 22, 2016	19.79	19.85	19.38	19.61
3278	NASDAQ	SMMF	Fri, Aug 19, 2016	19.51	19.92	19.48	19.90
3277	NASDAQ	SMMF	Thu, Aug 18, 2016	19.78	19.78	19.34	19.49
3276	NASDAQ	SMMF	Wed, Aug 17, 2016	19.92	20.29	19.32	19.62
3275	NASDAQ	SMMF	Tue, Aug 16, 2016	20.09	20.09	19.66	19.88
3274	NASDAQ	SMMF	Mon, Aug 15, 2016	20.40	20.47	20.01	20.25
3273	NASDAQ	SMMF	Fri, Aug 12, 2016	19.80	20.00	19.76	19.94
3272	NASDAQ	SMMF	Thu, Aug 11, 2016	20.00	20.00	19.81	19.90
3271	NASDAQ	SMMF	Wed, Aug 10, 2016	19.85	20.10	19.85	19.91
3270	NASDAQ	SMMF	Tue, Aug 9, 2016	19.75	20.21	19.75	20.21
3269	NASDAQ	SMMF	Mon, Aug 8, 2016	19.99	19.99	19.72	19.79
3268	NASDAQ	SMMF	Fri, Aug 5, 2016	19.62	20.00	19.62	19.97
3267	NASDAQ	SMMF	Thu, Aug 4, 2016	19.73	19.82	19.60	19.70
3266	NASDAQ	SMMF	Wed, Aug 3, 2016	19.76	19.92	19.47	19.83
3265	NASDAQ	SMMF	Tue, Aug 2, 2016	19.76	20.00	19.44	19.79
3264	NASDAQ	SMMF	Mon, Aug 1, 2016	19.65	19.99	19.30	19.68
3263	NASDAQ	SMMF	Fri, Jul 29, 2016	19.83	19.84	19.30	19.65
3262	NASDAQ	SMMF	Thu, Jul 28, 2016	19.80	20.29	19.68	19.98
3261	NASDAQ	SMMF	Wed, Jul 27, 2016	19.72	19.96	19.34	19.96
3260	NASDAQ	SMMF	Tue, Jul 26, 2016	19.49	19.90	19.47	19.82
3259	NASDAQ	SMMF	Mon, Jul 25, 2016	19.50	19.50	18.82	19.33
3258	NASDAQ	SMMF	Fri, Jul 22, 2016	19.18	19.38	19.06	19.38
3257	NASDAQ	SMMF	Thu, Jul 21, 2016	19.19	19.25	18.78	19.24
3256	NASDAQ	SMMF	Wed, Jul 20, 2016	19.08	19.20	18.63	19.17
3255	NASDAQ	SMMF	Tue, Jul 19, 2016	18.93	19.00	18.62	18.89
3254	NASDAQ	SMMF	Mon, Jul 18, 2016	18.36	19.12	18.20	18.81
3253	NASDAQ	SMMF	Fri, Jul 15, 2016	18.73	18.73	18.04	18.43
3252	NASDAQ	SMMF	Thu, Jul 14, 2016	18.40	18.83	18.32	18.55
3251	NASDAQ	SMMF	Wed, Jul 13, 2016	19.10	19.40	18.07	18.38
3250	NASDAQ	SMMF	Tue, Jul 12, 2016	17.94	19.22	17.61	19.17
3249	NASDAQ	SMMF	Mon, Jul 11, 2016	18.00	18.00	17.62	18.00
3248	NASDAQ	SMMF	Fri, Jul 8, 2016	17.73	18.00	17.64	17.96
3247	NASDAQ	SMMF	Thu, Jul 7, 2016	17.65	17.76	16.88	17.53
3246	NASDAQ	SMMF	Wed, Jul 6, 2016	17.37	17.75	17.18	17.74
3245	NASDAQ	SMMF	Tue, Jul 5, 2016	17.11	17.59	16.45	17.53
3244	NASDAQ	SMMF	Fri, Jul 1, 2016	17.44	17.66	16.87	17.14
3243	NASDAQ	SMMF	Thu, Jun 30, 2016	17.25	17.60	17.23	17.50
3242	NASDAQ	SMMF	Wed, Jun 29, 2016	16.51	17.25	16.51	17.24
3241	NASDAQ	SMMF	Tue, Jun 28, 2016	16.33	16.50	16.19	16.50
3240	NASDAQ	SMMF	Mon, Jun 27, 2016	16.30	16.70	15.94	16.23
3239	NASDAQ	SMMF	Fri, Jun 24, 2016	15.84	17.00	14.91	16.20
3238	NASDAQ	SMMF	Thu, Jun 23, 2016	16.35	16.74	16.01	16.21
3237	NASDAQ	SMMF	Wed, Jun 22, 2016	16.22	16.88	15.97	16.19
3236	NASDAQ	SMMF	Tue, Jun 21, 2016	16.37	16.38	15.67	16.01
3235	NASDAQ	SMMF	Mon, Jun 20, 2016	16.02	16.48	15.64	15.76
3234	NASDAQ	SMMF	Fri, Jun 17, 2016	16.93	17.00	15.86	15.88
3233	NASDAQ	SMMF	Thu, Jun 16, 2016	17.15	17.15	16.94	16.97
3232	NASDAQ	SMMF	Wed, Jun 15, 2016	17.10	17.27	16.96	17.08
3231	NASDAQ	SMMF	Tue, Jun 14, 2016	16.93	17.10	16.93	17.01
3230	NASDAQ	SMMF	Mon, Jun 13, 2016	17.58	17.58	16.90	17.02
3229	NASDAQ	SMMF	Fri, Jun 10, 2016	17.09	17.60	16.83	16.89
3228	NASDAQ	SMMF	Thu, Jun 9, 2016	17.00	17.40	16.83	17.03
3227	NASDAQ	SMMF	Wed, Jun 8, 2016	17.06	17.62	16.59	17.20
3226	NASDAQ	SMMF	Tue, Jun 7, 2016	16.55	17.30	16.40	16.92
3225	NASDAQ	SMMF	Mon, Jun 6, 2016	16.43	17.14	16.40	16.40
3224	NASDAQ	SMMF	Fri, Jun 3, 2016	17.16	17.76	16.51	16.62
3223	NASDAQ	SMMF	Thu, Jun 2, 2016	17.34	17.78	17.05	17.10
3222	NASDAQ	SMMF	Wed, Jun 1, 2016	17.25	17.43	17.11	17.30
3221	NASDAQ	SMMF	Tue, May 31, 2016	17.99	17.99	17.11	17.29
3220	NASDAQ	SMMF	Fri, May 27, 2016	18.09	18.09	17.79	18.07
3219	NASDAQ	SMMF	Thu, May 26, 2016	18.05	18.09	16.94	17.92
3218	NASDAQ	SMMF	Wed, May 25, 2016	18.22	18.45	17.89	17.99
3217	NASDAQ	SMMF	Tue, May 24, 2016	18.20	18.72	18.05	18.22
3216	NASDAQ	SMMF	Mon, May 23, 2016	18.29	18.69	18.04	18.08
3215	NASDAQ	SMMF	Fri, May 20, 2016	18.40	18.75	18.21	18.47
3214	NASDAQ	SMMF	Thu, May 19, 2016	18.24	18.97	17.95	18.75
3213	NASDAQ	SMMF	Wed, May 18, 2016	19.78	20.00	18.18	18.33
3212	NASDAQ	SMMF	Tue, May 17, 2016	20.45	20.51	19.64	19.88
3211	NASDAQ	SMMF	Mon, May 16, 2016	20.17	20.56	20.07	20.52
3210	NASDAQ	SMMF	Fri, May 13, 2016	20.13	20.30	19.86	20.20
3209	NASDAQ	SMMF	Thu, May 12, 2016	20.42	20.42	19.55	20.02
3208	NASDAQ	SMMF	Wed, May 11, 2016	20.16	20.77	20.11	20.42
3207	NASDAQ	SMMF	Tue, May 10, 2016	19.75	20.25	19.58	20.25
3206	NASDAQ	SMMF	Mon, May 9, 2016	19.61	19.89	19.50	19.75
3205	NASDAQ	SMMF	Fri, May 6, 2016	19.21	19.55	19.18	19.41
3204	NASDAQ	SMMF	Thu, May 5, 2016	19.12	19.50	19.12	19.24
3203	NASDAQ	SMMF	Wed, May 4, 2016	19.26	19.57	18.70	19.19
3202	NASDAQ	SMMF	Tue, May 3, 2016	19.48	19.69	19.00	19.44
3201	NASDAQ	SMMF	Mon, May 2, 2016	18.64	19.74	18.64	19.67
3200	NASDAQ	SMMF	Fri, Apr 29, 2016	19.00	19.00	18.16	18.68
3199	NASDAQ	SMMF	Thu, Apr 28, 2016	18.84	19.00	18.61	19.00
3198	NASDAQ	SMMF	Wed, Apr 27, 2016	18.30	18.78	18.24	18.78
3197	NASDAQ	SMMF	Tue, Apr 26, 2016	18.19	18.48	18.12	18.30
3196	NASDAQ	SMMF	Mon, Apr 25, 2016	18.67	18.97	17.76	18.29
3195	NASDAQ	SMMF	Fri, Apr 22, 2016	18.10	18.58	18.00	18.51
3194	NASDAQ	SMMF	Thu, Apr 21, 2016	17.96	18.25	17.92	18.10
3193	NASDAQ	SMMF	Wed, Apr 20, 2016	17.98	18.06	17.32	17.96
3192	NASDAQ	SMMF	Tue, Apr 19, 2016	17.99	18.10	17.86	18.08
3191	NASDAQ	SMMF	Mon, Apr 18, 2016	18.23	18.40	17.71	17.94
3190	NASDAQ	SMMF	Fri, Apr 15, 2016	17.09	18.26	17.00	18.10
3189	NASDAQ	SMMF	Thu, Apr 14, 2016	16.79	17.00	16.76	17.00
3188	NASDAQ	SMMF	Wed, Apr 13, 2016	16.78	16.85	16.75	16.80
3187	NASDAQ	SMMF	Tue, Apr 12, 2016	16.78	16.99	16.46	16.75
3186	NASDAQ	SMMF	Mon, Apr 11, 2016	16.70	16.93	16.57	16.79
3185	NASDAQ	SMMF	Fri, Apr 8, 2016	16.40	16.60	16.38	16.58
3184	NASDAQ	SMMF	Thu, Apr 7, 2016	16.25	16.40	16.25	16.40
3183	NASDAQ	SMMF	Wed, Apr 6, 2016	16.24	16.38	16.24	16.31
3182	NASDAQ	SMMF	Tue, Apr 5, 2016	16.06	16.06	16.06	16.22
3181	NASDAQ	SMMF	Mon, Apr 4, 2016	16.07	16.25	15.39	16.06
3180	NASDAQ	SMMF	Fri, Apr 1, 2016	15.64	16.20	15.54	15.94
3179	NASDAQ	SMMF	Thu, Mar 31, 2016	16.05	16.14	15.47	16.01
3178	NASDAQ	SMMF	Wed, Mar 30, 2016	16.05	16.10	15.95	16.01
3177	NASDAQ	SMMF	Tue, Mar 29, 2016	15.82	16.08	15.62	16.04
3176	NASDAQ	SMMF	Mon, Mar 28, 2016	15.69	15.90	15.61	15.76
3175	NASDAQ	SMMF	Thu, Mar 24, 2016	15.60	15.60	15.39	15.60
3174	NASDAQ	SMMF	Wed, Mar 23, 2016	15.18	15.54	15.18	15.47
3173	NASDAQ	SMMF	Tue, Mar 22, 2016	14.99	15.18	14.79	15.18
3172	NASDAQ	SMMF	Mon, Mar 21, 2016	14.87	15.18	14.10	14.77
3171	NASDAQ	SMMF	Fri, Mar 18, 2016	14.34	14.70	14.15	14.89
3170	NASDAQ	SMMF	Thu, Mar 17, 2016	14.43	14.52	14.36	14.46
3169	NASDAQ	SMMF	Wed, Mar 16, 2016	14.31	14.69	14.31	14.47
3168	NASDAQ	SMMF	Tue, Mar 15, 2016	14.49	14.49	14.49	14.50
3167	NASDAQ	SMMF	Mon, Mar 14, 2016	14.35	14.35	14.00	14.20
3166	NASDAQ	SMMF	Fri, Mar 11, 2016	14.34	14.34	14.34	14.32
3165	NASDAQ	SMMF	Thu, Mar 10, 2016	14.21	14.21	14.21	14.34
3164	NASDAQ	SMMF	Wed, Mar 9, 2016	14.25	14.50	14.20	14.28
3163	NASDAQ	SMMF	Tue, Mar 8, 2016	14.34	14.50	14.18	14.30
3162	NASDAQ	SMMF	Mon, Mar 7, 2016	14.08	14.35	14.01	14.30
3161	NASDAQ	SMMF	Fri, Mar 4, 2016	14.13	14.33	13.94	14.06
3160	NASDAQ	SMMF	Thu, Mar 3, 2016	13.69	13.69	13.69	14.08
3159	NASDAQ	SMMF	Wed, Mar 2, 2016	13.38	13.77	13.33	13.37
3158	NASDAQ	SMMF	Tue, Mar 1, 2016	13.29	13.47	13.29	15.17
3157	NASDAQ	SMMF	Mon, Feb 29, 2016	13.08	13.58	13.08	13.19
3156	NASDAQ	SMMF	Fri, Feb 26, 2016	12.98	13.18	12.98	13.19
3155	NASDAQ	SMMF	Thu, Feb 25, 2016	12.61	12.90	12.60	12.90
3154	NASDAQ	SMMF	Wed, Feb 24, 2016	12.51	12.70	12.49	12.66
3153	NASDAQ	SMMF	Tue, Feb 23, 2016	12.37	12.52	12.25	12.49
3152	NASDAQ	SMMF	Mon, Feb 22, 2016	12.25	12.39	12.17	12.35
3151	NASDAQ	SMMF	Fri, Feb 19, 2016	12.23	12.25	12.11	12.11
3150	NASDAQ	SMMF	Thu, Feb 18, 2016	12.20	12.39	12.12	12.15
3149	NASDAQ	SMMF	Wed, Feb 17, 2016	12.25	12.25	12.15	12.24
3148	NASDAQ	SMMF	Tue, Feb 16, 2016	11.89	12.37	11.89	12.25
3147	NASDAQ	SMMF	Fri, Feb 12, 2016	12.10	12.29	12.07	12.25
3146	NASDAQ	SMMF	Thu, Feb 11, 2016	11.96	12.14	11.90	12.13
3145	NASDAQ	SMMF	Wed, Feb 10, 2016	12.28	12.28	11.96	12.20
3144	NASDAQ	SMMF	Tue, Feb 9, 2016	12.16	12.23	12.03	12.03
3143	NASDAQ	SMMF	Mon, Feb 8, 2016	12.25	12.30	12.10	12.23
3142	NASDAQ	SMMF	Fri, Feb 5, 2016	12.23	12.40	12.19	12.31
3141	NASDAQ	SMMF	Thu, Feb 4, 2016	12.22	12.22	12.00	12.12
3140	NASDAQ	SMMF	Wed, Feb 3, 2016	12.40	12.40	12.16	12.29
3139	NASDAQ	SMMF	Tue, Feb 2, 2016	12.25	12.37	12.25	12.30
3138	NASDAQ	SMMF	Mon, Feb 1, 2016	12.15	12.37	12.15	12.29
3137	NASDAQ	SMMF	Fri, Jan 29, 2016	12.18	12.37	12.05	12.05
3136	NASDAQ	SMMF	Thu, Jan 28, 2016	11.93	12.15	11.93	12.10
3135	NASDAQ	SMMF	Wed, Jan 27, 2016	11.77	12.21	11.77	12.09
3134	NASDAQ	SMMF	Tue, Jan 26, 2016	11.64	11.83	11.60	11.78
3133	NASDAQ	SMMF	Mon, Jan 25, 2016	11.40	11.73	11.40	11.53
3132	NASDAQ	SMMF	Fri, Jan 22, 2016	11.20	11.31	11.13	11.31
3131	NASDAQ	SMMF	Thu, Jan 21, 2016	11.32	11.37	11.31	11.31
3130	NASDAQ	SMMF	Wed, Jan 20, 2016	11.40	11.40	11.30	11.34
3129	NASDAQ	SMMF	Tue, Jan 19, 2016	11.48	11.50	11.36	11.46
3128	NASDAQ	SMMF	Fri, Jan 15, 2016	11.54	11.59	11.31	11.32
3127	NASDAQ	SMMF	Thu, Jan 14, 2016	11.25	11.61	11.25	11.59
3126	NASDAQ	SMMF	Wed, Jan 13, 2016	11.33	11.41	11.28	11.41
3125	NASDAQ	SMMF	Tue, Jan 12, 2016	11.67	11.75	11.36	11.40
3124	NASDAQ	SMMF	Mon, Jan 11, 2016	11.60	11.60	11.60	11.60
3123	NASDAQ	SMMF	Fri, Jan 8, 2016	11.80	11.80	11.50	11.59
3122	NASDAQ	SMMF	Thu, Jan 7, 2016	11.50	11.70	11.50	11.50
3121	NASDAQ	SMMF	Wed, Jan 6, 2016	11.71	11.94	11.71	11.75
3120	NASDAQ	SMMF	Tue, Jan 5, 2016	11.75	11.89	11.75	11.83
3119	NASDAQ	SMMF	Mon, Jan 4, 2016	11.88	11.90	11.77	11.77
3118	NASDAQ	SMMF	Thu, Dec 31, 2015	11.81	11.90	11.64	11.88
3117	NASDAQ	SMMF	Wed, Dec 30, 2015	11.62	11.90	11.62	11.90
3116	NASDAQ	SMMF	Tue, Dec 29, 2015	11.74	11.77	11.55	11.55
3115	NASDAQ	SMMF	Mon, Dec 28, 2015	11.47	11.49	11.30	11.32
3114	NASDAQ	SMMF	Thu, Dec 24, 2015	11.37	11.37	11.37	11.37
3113	NASDAQ	SMMF	Wed, Dec 23, 2015	11.43	11.52	11.37	11.37
3112	NASDAQ	SMMF	Tue, Dec 22, 2015	11.44	11.44	11.44	11.44
3111	NASDAQ	SMMF	Mon, Dec 21, 2015	11.42	11.45	11.30	11.44
3110	NASDAQ	SMMF	Fri, Dec 18, 2015	11.34	11.38	11.30	11.38
3109	NASDAQ	SMMF	Thu, Dec 17, 2015	11.35	11.35	11.30	11.30
3108	NASDAQ	SMMF	Wed, Dec 16, 2015	11.40	11.40	11.03	11.30
3107	NASDAQ	SMMF	Mon, Dec 14, 2015	11.76	11.76	11.35	11.35
3106	NASDAQ	SMMF	Fri, Dec 11, 2015	11.45	11.68	11.35	11.35
3105	NASDAQ	SMMF	Wed, Dec 9, 2015	11.48	11.48	11.45	11.45
3104	NASDAQ	SMMF	Tue, Dec 8, 2015	11.56	11.57	11.45	11.45
3103	NASDAQ	SMMF	Mon, Dec 7, 2015	11.68	11.69	11.58	11.58
3102	NASDAQ	SMMF	Fri, Dec 4, 2015	11.78	11.78	11.78	11.78
3101	NASDAQ	SMMF	Thu, Dec 3, 2015	11.65	11.73	11.65	11.66
3100	NASDAQ	SMMF	Wed, Dec 2, 2015	11.71	11.78	11.71	11.77
3099	NASDAQ	SMMF	Tue, Dec 1, 2015	11.62	11.75	11.60	11.65
3098	NASDAQ	SMMF	Mon, Nov 30, 2015	11.60	11.73	11.60	11.73
3097	NASDAQ	SMMF	Wed, Nov 25, 2015	11.60	11.62	11.60	11.62
3096	NASDAQ	SMMF	Tue, Nov 24, 2015	11.63	11.75	11.61	11.75
3095	NASDAQ	SMMF	Mon, Nov 23, 2015	11.67	11.74	11.67	11.69
3094	NASDAQ	SMMF	Fri, Nov 20, 2015	11.63	11.63	11.63	11.63
3093	NASDAQ	SMMF	Thu, Nov 19, 2015	11.57	11.65	11.57	11.65
3092	NASDAQ	SMMF	Wed, Nov 18, 2015	11.48	11.69	11.48	11.56
3091	NASDAQ	SMMF	Tue, Nov 17, 2015	11.51	11.68	11.46	11.66
3090	NASDAQ	SMMF	Mon, Nov 16, 2015	11.47	11.68	11.47	11.68
3089	NASDAQ	SMMF	Fri, Nov 13, 2015	11.54	11.73	11.54	11.73
3088	NASDAQ	SMMF	Thu, Nov 12, 2015	11.61	11.61	11.45	11.49
3087	NASDAQ	SMMF	Wed, Nov 11, 2015	11.40	11.74	11.40	11.55
3086	NASDAQ	SMMF	Tue, Nov 10, 2015	11.39	11.53	11.37	11.53
3085	NASDAQ	SMMF	Mon, Nov 9, 2015	11.49	11.52	11.30	11.30
3084	NASDAQ	SMMF	Fri, Nov 6, 2015	11.63	11.66	11.47	11.55
3083	NASDAQ	SMMF	Thu, Nov 5, 2015	11.57	11.59	11.47	11.47
3082	NASDAQ	SMMF	Wed, Nov 4, 2015	11.37	11.51	11.37	11.45
3081	NASDAQ	SMMF	Tue, Nov 3, 2015	11.67	11.79	11.37	11.37
3080	NASDAQ	SMMF	Mon, Nov 2, 2015	11.62	11.75	11.62	11.65
3079	NASDAQ	SMMF	Fri, Oct 30, 2015	11.66	11.80	11.62	11.62
3078	NASDAQ	SMMF	Thu, Oct 29, 2015	11.65	11.79	11.65	11.79
3077	NASDAQ	SMMF	Wed, Oct 28, 2015	11.73	12.00	11.72	11.75
3076	NASDAQ	SMMF	Tue, Oct 27, 2015	11.60	11.79	11.60	11.60
3075	NASDAQ	SMMF	Mon, Oct 26, 2015	11.63	11.92	11.57	11.62
3074	NASDAQ	SMMF	Fri, Oct 23, 2015	11.91	11.96	11.60	11.79
3073	NASDAQ	SMMF	Thu, Oct 22, 2015	11.62	12.00	11.49	12.00
3072	NASDAQ	SMMF	Wed, Oct 21, 2015	11.49	11.97	11.49	11.52
3071	NASDAQ	SMMF	Tue, Oct 20, 2015	11.75	11.80	11.60	11.62
3070	NASDAQ	SMMF	Mon, Oct 19, 2015	11.59	11.60	11.45	11.60
3069	NASDAQ	SMMF	Fri, Oct 16, 2015	11.45	11.59	11.45	11.59
3068	NASDAQ	SMMF	Thu, Oct 15, 2015	11.53	11.63	11.30	11.49
3067	NASDAQ	SMMF	Wed, Oct 14, 2015	11.60	11.73	11.31	11.35
3066	NASDAQ	SMMF	Tue, Oct 13, 2015	11.50	11.60	11.46	11.60
3065	NASDAQ	SMMF	Mon, Oct 12, 2015	11.55	11.55	11.55	11.55
3064	NASDAQ	SMMF	Fri, Oct 9, 2015	11.60	11.76	11.58	11.64
3063	NASDAQ	SMMF	Thu, Oct 8, 2015	11.60	11.73	11.60	11.60
3062	NASDAQ	SMMF	Wed, Oct 7, 2015	11.50	11.74	11.50	11.60
3061	NASDAQ	SMMF	Tue, Oct 6, 2015	11.50	11.66	11.50	11.66
3060	NASDAQ	SMMF	Mon, Oct 5, 2015	11.60	11.62	11.60	11.62
3059	NASDAQ	SMMF	Fri, Oct 2, 2015	11.57	11.99	11.44	11.64
3058	NASDAQ	SMMF	Thu, Oct 1, 2015	11.57	11.69	11.42	11.55
3057	NASDAQ	SMMF	Wed, Sep 30, 2015	11.78	11.78	11.61	11.77
3056	NASDAQ	SMMF	Tue, Sep 29, 2015	11.45	11.76	11.45	11.64
3055	NASDAQ	SMMF	Mon, Sep 28, 2015	11.50	11.50	11.40	11.42
3054	NASDAQ	SMMF	Fri, Sep 25, 2015	11.62	11.63	11.41	11.41
3053	NASDAQ	SMMF	Thu, Sep 24, 2015	11.52	11.75	11.39	11.62
3052	NASDAQ	SMMF	Wed, Sep 23, 2015	11.35	11.59	11.35	11.48
3051	NASDAQ	SMMF	Tue, Sep 22, 2015	11.44	11.62	11.44	11.49
3050	NASDAQ	SMMF	Mon, Sep 21, 2015	11.45	11.48	11.31	11.45
3049	NASDAQ	SMMF	Fri, Sep 18, 2015	11.42	12.00	11.28	11.40
3048	NASDAQ	SMMF	Thu, Sep 17, 2015	11.74	11.75	11.44	11.75
3047	NASDAQ	SMMF	Wed, Sep 16, 2015	11.99	11.99	11.57	11.75
3046	NASDAQ	SMMF	Tue, Sep 15, 2015	11.48	12.00	11.34	11.99
3045	NASDAQ	SMMF	Mon, Sep 14, 2015	11.46	11.75	11.46	11.73
3044	NASDAQ	SMMF	Fri, Sep 11, 2015	11.37	11.55	11.37	11.55
3043	NASDAQ	SMMF	Thu, Sep 10, 2015	11.66	11.66	11.41	11.53
3042	NASDAQ	SMMF	Wed, Sep 9, 2015	11.58	11.64	11.45	11.59
3041	NASDAQ	SMMF	Tue, Sep 8, 2015	11.58	11.60	11.53	11.60
3040	NASDAQ	SMMF	Fri, Sep 4, 2015	11.63	11.63	11.48	11.55
3039	NASDAQ	SMMF	Thu, Sep 3, 2015	11.44	12.00	11.44	11.61
3038	NASDAQ	SMMF	Wed, Sep 2, 2015	11.58	11.93	11.40	11.44
3037	NASDAQ	SMMF	Tue, Sep 1, 2015	11.57	12.00	11.42	11.61
3036	NASDAQ	SMMF	Mon, Aug 31, 2015	11.62	11.75	11.62	11.67
3035	NASDAQ	SMMF	Fri, Aug 28, 2015	11.49	11.93	11.40	11.62
3034	NASDAQ	SMMF	Thu, Aug 27, 2015	11.84	11.84	11.51	11.79
3033	NASDAQ	SMMF	Wed, Aug 26, 2015	11.88	12.43	11.45	11.55
3032	NASDAQ	SMMF	Tue, Aug 25, 2015	11.94	12.25	11.48	11.80
3031	NASDAQ	SMMF	Mon, Aug 24, 2015	11.55	11.85	11.42	11.85
3030	NASDAQ	SMMF	Fri, Aug 21, 2015	12.02	12.23	11.67	11.67
3029	NASDAQ	SMMF	Thu, Aug 20, 2015	12.12	12.12	11.90	11.99
3028	NASDAQ	SMMF	Wed, Aug 19, 2015	12.07	12.15	12.05	12.05
3027	NASDAQ	SMMF	Tue, Aug 18, 2015	12.19	12.21	12.05	12.12
3026	NASDAQ	SMMF	Mon, Aug 17, 2015	12.05	12.57	12.05	12.13
3025	NASDAQ	SMMF	Fri, Aug 14, 2015	12.05	12.38	12.05	12.38
3024	NASDAQ	SMMF	Thu, Aug 13, 2015	12.03	12.48	12.03	12.48
3023	NASDAQ	SMMF	Wed, Aug 12, 2015	12.50	12.50	12.07	12.30
3022	NASDAQ	SMMF	Tue, Aug 11, 2015	12.09	12.42	12.09	12.16
3021	NASDAQ	SMMF	Mon, Aug 10, 2015	12.38	12.56	12.05	12.24
3020	NASDAQ	SMMF	Fri, Aug 7, 2015	12.15	12.53	11.90	12.50
3019	NASDAQ	SMMF	Thu, Aug 6, 2015	12.44	12.48	12.17	12.35
3018	NASDAQ	SMMF	Wed, Aug 5, 2015	12.56	12.61	12.49	12.50
3017	NASDAQ	SMMF	Tue, Aug 4, 2015	12.67	12.78	12.49	12.61
3016	NASDAQ	SMMF	Mon, Aug 3, 2015	12.48	12.79	12.41	12.60
3015	NASDAQ	SMMF	Fri, Jul 31, 2015	12.51	12.54	12.26	12.40
3014	NASDAQ	SMMF	Thu, Jul 30, 2015	11.98	12.48	11.98	12.45
3013	NASDAQ	SMMF	Wed, Jul 29, 2015	12.00	12.45	12.00	12.06
3012	NASDAQ	SMMF	Tue, Jul 28, 2015	11.95	12.25	11.30	11.90
3011	NASDAQ	SMMF	Mon, Jul 27, 2015	11.54	12.00	11.41	11.92
3010	NASDAQ	SMMF	Fri, Jul 24, 2015	11.32	11.55	11.32	11.34
3009	NASDAQ	SMMF	Thu, Jul 23, 2015	11.35	11.37	11.30	11.34
3008	NASDAQ	SMMF	Wed, Jul 22, 2015	11.35	11.42	11.31	11.32
3007	NASDAQ	SMMF	Tue, Jul 21, 2015	11.36	11.51	11.34	11.38
3006	NASDAQ	SMMF	Mon, Jul 20, 2015	11.69	11.69	11.35	11.66
3005	NASDAQ	SMMF	Fri, Jul 17, 2015	11.38	11.53	11.33	11.53
3004	NASDAQ	SMMF	Thu, Jul 16, 2015	11.35	11.38	11.35	11.35
3003	NASDAQ	SMMF	Wed, Jul 15, 2015	11.36	11.54	11.30	11.30
3002	NASDAQ	SMMF	Tue, Jul 14, 2015	11.43	11.50	11.42	11.43
3001	NASDAQ	SMMF	Mon, Jul 13, 2015	11.36	11.58	11.32	11.38
3000	NASDAQ	SMMF	Fri, Jul 10, 2015	11.64	11.65	11.27	11.44
2999	NASDAQ	SMMF	Thu, Jul 9, 2015	11.50	11.50	11.35	11.43
2998	NASDAQ	SMMF	Wed, Jul 8, 2015	11.35	11.60	11.35	11.40
2997	NASDAQ	SMMF	Tue, Jul 7, 2015	11.50	11.50	11.30	11.40
2996	NASDAQ	SMMF	Mon, Jul 6, 2015	11.26	11.45	11.30	11.45
2995	NASDAQ	SMMF	Thu, Jul 2, 2015	11.32	11.39	11.30	11.39
2994	NASDAQ	SMMF	Wed, Jul 1, 2015	11.48	11.48	11.32	11.32
2993	NASDAQ	SMMF	Tue, Jun 30, 2015	11.46	11.46	11.20	11.21
2992	NASDAQ	SMMF	Mon, Jun 29, 2015	11.21	11.35	11.19	11.30
2991	NASDAQ	SMMF	Fri, Jun 26, 2015	11.30	11.30	11.20	11.30
2990	NASDAQ	SMMF	Thu, Jun 25, 2015	11.34	11.34	11.24	11.30
2989	NASDAQ	SMMF	Wed, Jun 24, 2015	11.23	11.30	11.19	11.28
2988	NASDAQ	SMMF	Tue, Jun 23, 2015	11.37	11.37	11.30	11.30
2987	NASDAQ	SMMF	Mon, Jun 22, 2015	11.34	11.41	11.20	11.41
2986	NASDAQ	SMMF	Fri, Jun 19, 2015	11.27	11.31	11.23	11.31
2985	NASDAQ	SMMF	Thu, Jun 18, 2015	11.35	11.41	11.20	11.35
2984	NASDAQ	SMMF	Wed, Jun 17, 2015	11.44	11.44	11.28	11.38
2983	NASDAQ	SMMF	Tue, Jun 16, 2015	11.21	11.55	11.20	11.40
2982	NASDAQ	SMMF	Mon, Jun 15, 2015	11.36	11.39	11.25	11.39
2981	NASDAQ	SMMF	Fri, Jun 12, 2015	11.23	11.40	11.27	11.27
2980	NASDAQ	SMMF	Thu, Jun 11, 2015	11.37	11.55	11.20	11.26
2979	NASDAQ	SMMF	Wed, Jun 10, 2015	11.31	11.45	11.42	11.42
2978	NASDAQ	SMMF	Tue, Jun 9, 2015	11.47	11.47	11.30	11.30
2977	NASDAQ	SMMF	Mon, Jun 8, 2015	11.50	11.49	11.32	11.44
2976	NASDAQ	SMMF	Fri, Jun 5, 2015	11.26	11.43	11.26	11.42
2975	NASDAQ	SMMF	Thu, Jun 4, 2015	11.34	11.48	11.34	11.48
2974	NASDAQ	SMMF	Wed, Jun 3, 2015	11.29	11.56	11.25	11.34
2973	NASDAQ	SMMF	Tue, Jun 2, 2015	11.26	11.32	11.25	11.25
2972	NASDAQ	SMMF	Mon, Jun 1, 2015	11.34	11.33	11.20	11.21
2971	NASDAQ	SMMF	Fri, May 29, 2015	11.44	11.50	11.25	11.35
2970	NASDAQ	SMMF	Thu, May 28, 2015	11.35	11.49	11.29	11.29
2969	NASDAQ	SMMF	Wed, May 27, 2015	11.53	11.74	11.30	11.36
2968	NASDAQ	SMMF	Tue, May 26, 2015	11.63	11.79	11.52	11.79
2967	NASDAQ	SMMF	Fri, May 22, 2015	11.80	11.80	11.53	11.62
2966	NASDAQ	SMMF	Thu, May 21, 2015	11.74	11.82	11.67	11.79
2965	NASDAQ	SMMF	Wed, May 20, 2015	11.82	11.82	11.79	11.79
2964	NASDAQ	SMMF	Tue, May 19, 2015	11.82	11.85	11.75	11.77
2963	NASDAQ	SMMF	Mon, May 18, 2015	11.36	11.71	11.36	11.69
2962	NASDAQ	SMMF	Fri, May 15, 2015	11.38	11.39	11.27	11.38
2961	NASDAQ	SMMF	Thu, May 14, 2015	11.47	11.49	11.38	11.38
2960	NASDAQ	SMMF	Wed, May 13, 2015	11.35	11.47	11.28	11.47
2959	NASDAQ	SMMF	Tue, May 12, 2015	11.75	11.88	11.15	11.31
2958	NASDAQ	SMMF	Mon, May 11, 2015	11.83	12.17	11.72	11.72
2957	NASDAQ	SMMF	Fri, May 8, 2015	11.94	12.21	11.80	11.80
2956	NASDAQ	SMMF	Thu, May 7, 2015	11.80	12.75	11.80	11.82
2955	NASDAQ	SMMF	Wed, May 6, 2015	11.95	11.87	11.74	11.82
2954	NASDAQ	SMMF	Tue, May 5, 2015	11.95	11.95	11.90	11.91
2953	NASDAQ	SMMF	Mon, May 4, 2015	11.91	12.13	11.83	11.83
2952	NASDAQ	SMMF	Fri, May 1, 2015	11.89	12.20	11.50	11.89
2951	NASDAQ	SMMF	Thu, Apr 30, 2015	11.92	11.92	11.76	11.86
2950	NASDAQ	SMMF	Wed, Apr 29, 2015	12.10	12.26	11.90	11.99
2949	NASDAQ	SMMF	Tue, Apr 28, 2015	12.31	12.76	11.86	12.08
2948	NASDAQ	SMMF	Mon, Apr 27, 2015	12.55	13.09	12.29	12.29
2947	NASDAQ	SMMF	Fri, Apr 24, 2015	12.00	12.24	12.00	12.24
2946	NASDAQ	SMMF	Thu, Apr 23, 2015	11.77	12.07	11.76	12.02
2945	NASDAQ	SMMF	Wed, Apr 22, 2015	12.00	12.03	11.85	11.85
2944	NASDAQ	SMMF	Tue, Apr 21, 2015	12.13	12.01	12.00	12.00
2943	NASDAQ	SMMF	Mon, Apr 20, 2015	11.95	12.01	12.00	12.01
2942	NASDAQ	SMMF	Fri, Apr 17, 2015	12.00	12.11	11.95	11.95
2941	NASDAQ	SMMF	Thu, Apr 16, 2015	12.10	12.12	11.98	12.01
2940	NASDAQ	SMMF	Wed, Apr 15, 2015	11.95	12.05	11.95	12.04
2939	NASDAQ	SMMF	Tue, Apr 14, 2015	11.85	12.02	11.85	12.02
2938	NASDAQ	SMMF	Mon, Apr 13, 2015	11.77	12.02	11.77	11.89
2937	NASDAQ	SMMF	Fri, Apr 10, 2015	11.72	12.04	11.72	12.03
2936	NASDAQ	SMMF	Thu, Apr 9, 2015	11.77	11.78	11.77	11.78
2935	NASDAQ	SMMF	Wed, Apr 8, 2015	11.75	12.05	11.71	11.84
2934	NASDAQ	SMMF	Tue, Apr 7, 2015	11.78	12.00	11.78	11.90
2933	NASDAQ	SMMF	Mon, Apr 6, 2015	11.90	12.17	11.81	11.81
2932	NASDAQ	SMMF	Thu, Apr 2, 2015	11.84	11.99	11.96	11.96
2931	NASDAQ	SMMF	Wed, Apr 1, 2015	12.00	12.27	11.76	11.92
2930	NASDAQ	SMMF	Tue, Mar 31, 2015	11.95	12.45	11.86	11.95
2929	NASDAQ	SMMF	Mon, Mar 30, 2015	12.46	12.46	11.75	11.75
2928	NASDAQ	SMMF	Fri, Mar 27, 2015	12.47	12.50	11.81	11.81
2927	NASDAQ	SMMF	Thu, Mar 26, 2015	12.18	11.97	11.95	11.95
2926	NASDAQ	SMMF	Wed, Mar 25, 2015	12.01	12.01	11.95	11.99
2925	NASDAQ	SMMF	Tue, Mar 24, 2015	12.21	12.22	11.97	11.97
2924	NASDAQ	SMMF	Mon, Mar 23, 2015	12.25	12.46	12.24	12.24
2923	NASDAQ	SMMF	Fri, Mar 20, 2015	12.35	12.35	12.20	12.25
2922	NASDAQ	SMMF	Thu, Mar 19, 2015	12.36	12.42	12.20	12.34
2921	NASDAQ	SMMF	Wed, Mar 18, 2015	12.25	12.37	12.25	12.37
2920	NASDAQ	SMMF	Tue, Mar 17, 2015	12.25	12.37	12.25	12.26
2919	NASDAQ	SMMF	Mon, Mar 16, 2015	12.30	12.43	12.20	12.26
2918	NASDAQ	SMMF	Fri, Mar 13, 2015	12.15	12.46	12.11	12.46
2917	NASDAQ	SMMF	Thu, Mar 12, 2015	12.11	12.50	12.11	12.15
2916	NASDAQ	SMMF	Wed, Mar 11, 2015	12.30	12.50	12.28	12.30
2915	NASDAQ	SMMF	Tue, Mar 10, 2015	12.36	12.36	12.30	12.36
2914	NASDAQ	SMMF	Mon, Mar 9, 2015	12.50	12.50	12.30	12.48
2913	NASDAQ	SMMF	Fri, Mar 6, 2015	12.50	12.55	12.26	12.55
2912	NASDAQ	SMMF	Thu, Mar 5, 2015	12.50	12.55	12.50	12.54
2911	NASDAQ	SMMF	Wed, Mar 4, 2015	12.78	12.78	12.50	12.54
2910	NASDAQ	SMMF	Tue, Mar 3, 2015	12.33	12.86	12.24	12.78
2909	NASDAQ	SMMF	Mon, Mar 2, 2015	11.68	12.87	11.44	12.47
2908	NASDAQ	SMMF	Fri, Feb 27, 2015	11.46	11.54	11.44	11.50
2907	NASDAQ	SMMF	Thu, Feb 26, 2015	11.66	11.70	11.43	11.54
2906	NASDAQ	SMMF	Wed, Feb 25, 2015	11.44	11.48	11.44	11.48
2905	NASDAQ	SMMF	Fri, Feb 20, 2015	11.49	11.54	11.37	11.42
2904	NASDAQ	SMMF	Thu, Feb 19, 2015	11.45	11.47	11.36	11.41
2903	NASDAQ	SMMF	Wed, Feb 18, 2015	11.36	11.41	11.36	11.41
2902	NASDAQ	SMMF	Tue, Feb 17, 2015	11.49	11.49	11.36	11.36
2901	NASDAQ	SMMF	Fri, Feb 13, 2015	11.49	11.49	11.36	11.49
2900	NASDAQ	SMMF	Thu, Feb 12, 2015	11.49	11.49	11.38	11.49
2899	NASDAQ	SMMF	Wed, Feb 11, 2015	11.48	11.48	11.25	11.34
2898	NASDAQ	SMMF	Tue, Feb 10, 2015	11.28	11.53	11.25	11.25
2897	NASDAQ	SMMF	Mon, Feb 9, 2015	11.50	11.50	11.26	11.39
2896	NASDAQ	SMMF	Fri, Feb 6, 2015	11.47	11.50	11.26	11.26
2895	NASDAQ	SMMF	Thu, Feb 5, 2015	11.51	11.51	11.23	11.23
2894	NASDAQ	SMMF	Wed, Feb 4, 2015	11.52	11.52	11.22	11.49
2893	NASDAQ	SMMF	Tue, Feb 3, 2015	11.35	11.50	11.16	11.35
2892	NASDAQ	SMMF	Mon, Feb 2, 2015	11.21	11.35	11.15	11.21
2891	NASDAQ	SMMF	Fri, Jan 30, 2015	11.30	11.30	11.20	11.20
2890	NASDAQ	SMMF	Thu, Jan 29, 2015	11.09	11.27	11.01	11.27
2889	NASDAQ	SMMF	Wed, Jan 28, 2015	11.35	11.52	11.20	11.20
2888	NASDAQ	SMMF	Tue, Jan 27, 2015	11.47	11.47	11.27	11.30
2887	NASDAQ	SMMF	Mon, Jan 26, 2015	11.06	11.40	11.04	11.04
2886	NASDAQ	SMMF	Fri, Jan 23, 2015	11.38	11.45	11.05	11.05
2885	NASDAQ	SMMF	Thu, Jan 22, 2015	11.05	11.45	11.02	11.20
2884	NASDAQ	SMMF	Wed, Jan 21, 2015	11.20	11.17	11.05	11.05
2883	NASDAQ	SMMF	Tue, Jan 20, 2015	10.95	11.20	10.95	11.20
2882	NASDAQ	SMMF	Fri, Jan 16, 2015	10.90	11.05	10.90	10.92
2881	NASDAQ	SMMF	Thu, Jan 15, 2015	10.91	10.98	10.88	10.95
2880	NASDAQ	SMMF	Wed, Jan 14, 2015	11.12	11.23	10.85	11.05
2879	NASDAQ	SMMF	Tue, Jan 13, 2015	10.91	11.29	10.98	11.12
2878	NASDAQ	SMMF	Mon, Jan 12, 2015	11.33	11.33	10.80	10.85
2877	NASDAQ	SMMF	Fri, Jan 9, 2015	11.15	11.50	11.02	11.49
2876	NASDAQ	SMMF	Thu, Jan 8, 2015	11.02	11.21	11.02	11.09
2875	NASDAQ	SMMF	Wed, Jan 7, 2015	11.28	11.28	11.28	11.28
2874	NASDAQ	SMMF	Tue, Jan 6, 2015	11.50	11.50	11.11	11.22
2873	NASDAQ	SMMF	Mon, Jan 5, 2015	11.27	11.54	11.27	11.47
2872	NASDAQ	SMMF	Fri, Jan 2, 2015	11.82	11.90	10.99	10.99
2871	NASDAQ	SMMF	Tue, Dec 30, 2014	11.16	12.00	11.00	11.90
2870	NASDAQ	SMMF	Mon, Dec 29, 2014	11.26	11.33	11.14	11.33
2869	NASDAQ	SMMF	Fri, Dec 26, 2014	11.53	11.72	11.33	11.33
2868	NASDAQ	SMMF	Wed, Dec 24, 2014	11.39	11.75	11.39	11.75
2867	NASDAQ	SMMF	Tue, Dec 23, 2014	11.47	11.54	11.13	11.39
2866	NASDAQ	SMMF	Mon, Dec 22, 2014	11.28	11.74	10.70	11.52
2865	NASDAQ	SMMF	Fri, Dec 19, 2014	11.14	11.74	10.90	11.74
2864	NASDAQ	SMMF	Thu, Dec 18, 2014	11.51	11.51	10.75	11.37
2863	NASDAQ	SMMF	Wed, Dec 17, 2014	10.83	11.70	10.80	11.30
2862	NASDAQ	SMMF	Tue, Dec 16, 2014	11.35	11.67	10.75	10.80
2861	NASDAQ	SMMF	Mon, Dec 15, 2014	10.95	12.00	10.91	10.91
2860	NASDAQ	SMMF	Fri, Dec 12, 2014	10.98	11.09	10.88	10.88
2859	NASDAQ	SMMF	Thu, Dec 11, 2014	11.56	11.56	11.00	11.00
2858	NASDAQ	SMMF	Wed, Dec 10, 2014	11.60	11.60	11.35	11.35
2857	NASDAQ	SMMF	Tue, Dec 9, 2014	11.80	11.80	11.45	11.45
2856	NASDAQ	SMMF	Mon, Dec 8, 2014	11.60	11.89	11.51	11.89
2855	NASDAQ	SMMF	Fri, Dec 5, 2014	11.57	11.79	11.57	11.66
2854	NASDAQ	SMMF	Thu, Dec 4, 2014	11.33	11.72	11.26	11.57
2853	NASDAQ	SMMF	Wed, Dec 3, 2014	11.19	11.78	11.16	11.32
2852	NASDAQ	SMMF	Tue, Dec 2, 2014	11.56	11.56	11.50	11.54
2851	NASDAQ	SMMF	Mon, Dec 1, 2014	11.94	11.94	11.22	11.41
2850	NASDAQ	SMMF	Fri, Nov 28, 2014	11.48	11.99	11.99	11.99
2849	NASDAQ	SMMF	Wed, Nov 26, 2014	11.40	11.40	11.31	11.33
2848	NASDAQ	SMMF	Tue, Nov 25, 2014	11.48	11.48	11.48	11.48
2847	NASDAQ	SMMF	Mon, Nov 24, 2014	11.95	11.97	11.12	11.30
2846	NASDAQ	SMMF	Fri, Nov 21, 2014	11.75	11.75	11.01	11.36
2845	NASDAQ	SMMF	Thu, Nov 20, 2014	11.75	11.97	11.67	11.80
2844	NASDAQ	SMMF	Wed, Nov 19, 2014	11.76	11.76	11.36	11.44
2843	NASDAQ	SMMF	Tue, Nov 18, 2014	11.74	11.80	11.50	11.50
2842	NASDAQ	SMMF	Mon, Nov 17, 2014	11.89	11.95	11.82	11.82
2841	NASDAQ	SMMF	Fri, Nov 14, 2014	12.00	12.00	11.82	11.82
2840	NASDAQ	SMMF	Thu, Nov 13, 2014	11.50	11.50	11.50	11.50
2839	NASDAQ	SMMF	Wed, Nov 12, 2014	11.87	11.90	11.32	11.40
2838	NASDAQ	SMMF	Tue, Nov 11, 2014	12.00	12.00	11.87	11.87
2837	NASDAQ	SMMF	Mon, Nov 10, 2014	12.00	12.00	12.00	12.00
2836	NASDAQ	SMMF	Fri, Nov 7, 2014	11.76	12.00	11.76	12.00
2835	NASDAQ	SMMF	Thu, Nov 6, 2014	11.96	11.96	11.96	11.96
2834	NASDAQ	SMMF	Wed, Nov 5, 2014	11.90	12.10	11.60	11.85
2833	NASDAQ	SMMF	Tue, Nov 4, 2014	11.85	11.95	11.85	11.95
2832	NASDAQ	SMMF	Mon, Nov 3, 2014	12.70	12.70	11.52	11.95
2831	NASDAQ	SMMF	Fri, Oct 31, 2014	11.60	11.69	11.60	11.69
2830	NASDAQ	SMMF	Thu, Oct 30, 2014	10.75	11.69	10.75	11.50
2829	NASDAQ	SMMF	Wed, Oct 29, 2014	10.41	11.19	10.25	10.93
2828	NASDAQ	SMMF	Tue, Oct 28, 2014	10.12	10.15	10.13	10.15
2827	NASDAQ	SMMF	Mon, Oct 27, 2014	10.00	10.15	10.00	10.12
2826	NASDAQ	SMMF	Fri, Oct 24, 2014	10.03	10.05	10.03	10.03
2825	NASDAQ	SMMF	Thu, Oct 23, 2014	9.79	10.05	9.99	10.05
2824	NASDAQ	SMMF	Wed, Oct 22, 2014	10.00	10.00	10.00	10.00
2823	NASDAQ	SMMF	Tue, Oct 21, 2014	9.99	10.00	9.95	10.00
2822	NASDAQ	SMMF	Mon, Oct 20, 2014	9.99	10.00	9.98	10.00
2821	NASDAQ	SMMF	Fri, Oct 17, 2014	10.14	10.14	9.77	9.78
2820	NASDAQ	SMMF	Thu, Oct 16, 2014	9.94	10.00	9.94	9.98
2819	NASDAQ	SMMF	Wed, Oct 15, 2014	10.00	10.00	9.90	10.00
2818	NASDAQ	SMMF	Tue, Oct 14, 2014	9.95	9.95	9.95	9.95
2817	NASDAQ	SMMF	Mon, Oct 13, 2014	9.92	10.00	9.92	10.00
2816	NASDAQ	SMMF	Fri, Oct 10, 2014	10.02	10.02	9.82	9.82
2815	NASDAQ	SMMF	Thu, Oct 9, 2014	10.25	10.25	10.09	10.10
2814	NASDAQ	SMMF	Wed, Oct 8, 2014	10.00	10.15	9.95	9.99
2813	NASDAQ	SMMF	Tue, Oct 7, 2014	10.25	10.36	10.25	10.25
2812	NASDAQ	SMMF	Mon, Oct 6, 2014	10.22	10.25	10.18	10.25
2811	NASDAQ	SMMF	Fri, Oct 3, 2014	10.25	10.26	10.15	10.25
2810	NASDAQ	SMMF	Thu, Oct 2, 2014	10.25	10.49	9.61	10.25
2809	NASDAQ	SMMF	Wed, Oct 1, 2014	10.25	10.31	9.71	10.21
2808	NASDAQ	SMMF	Tue, Sep 30, 2014	10.04	10.35	10.04	10.25
2807	NASDAQ	SMMF	Mon, Sep 29, 2014	10.00	10.48	10.00	10.45
2806	NASDAQ	SMMF	Fri, Sep 26, 2014	10.03	10.35	10.05	10.32
2805	NASDAQ	SMMF	Thu, Sep 25, 2014	10.25	10.25	9.80	10.15
2804	NASDAQ	SMMF	Wed, Sep 24, 2014	10.26	10.27	10.00	10.27
2803	NASDAQ	SMMF	Tue, Sep 23, 2014	10.26	10.41	10.26	10.27
2802	NASDAQ	SMMF	Mon, Sep 22, 2014	10.09	10.49	10.00	10.26
2801	NASDAQ	SMMF	Fri, Sep 19, 2014	10.37	10.50	10.25	10.25
2800	NASDAQ	SMMF	Thu, Sep 18, 2014	10.50	10.50	10.49	10.49
2799	NASDAQ	SMMF	Wed, Sep 17, 2014	10.50	10.50	10.29	10.40
2798	NASDAQ	SMMF	Tue, Sep 16, 2014	10.00	10.35	10.00	10.26
2797	NASDAQ	SMMF	Mon, Sep 15, 2014	10.49	10.50	10.32	10.49
2796	NASDAQ	SMMF	Fri, Sep 12, 2014	10.47	10.50	10.35	10.50
2795	NASDAQ	SMMF	Thu, Sep 11, 2014	10.25	10.50	10.25	10.50
2794	NASDAQ	SMMF	Wed, Sep 10, 2014	10.41	10.50	10.38	10.40
2793	NASDAQ	SMMF	Tue, Sep 9, 2014	10.49	10.50	10.46	10.50
2792	NASDAQ	SMMF	Mon, Sep 8, 2014	10.44	10.50	9.83	10.50
2791	NASDAQ	SMMF	Fri, Sep 5, 2014	10.43	10.43	10.35	10.35
2790	NASDAQ	SMMF	Thu, Sep 4, 2014	10.50	10.50	10.25	10.33
2789	NASDAQ	SMMF	Wed, Sep 3, 2014	10.70	10.70	10.34	10.34
2788	NASDAQ	SMMF	Tue, Sep 2, 2014	10.50	10.50	10.50	10.50
2787	NASDAQ	SMMF	Fri, Aug 29, 2014	10.49	10.49	10.49	10.49
2786	NASDAQ	SMMF	Thu, Aug 28, 2014	10.47	10.50	10.48	10.48
2785	NASDAQ	SMMF	Wed, Aug 27, 2014	10.49	10.50	10.50	10.50
2784	NASDAQ	SMMF	Tue, Aug 26, 2014	10.35	10.45	10.25	10.30
2783	NASDAQ	SMMF	Mon, Aug 25, 2014	10.10	10.25	10.10	10.25
2782	NASDAQ	SMMF	Fri, Aug 22, 2014	10.10	10.10	9.78	10.00
2781	NASDAQ	SMMF	Thu, Aug 21, 2014	10.11	10.18	9.65	10.12
2780	NASDAQ	SMMF	Wed, Aug 20, 2014	10.11	10.16	10.11	10.12
2779	NASDAQ	SMMF	Tue, Aug 19, 2014	10.10	10.19	10.10	10.17
2778	NASDAQ	SMMF	Mon, Aug 18, 2014	10.12	10.14	10.14	10.14
2777	NASDAQ	SMMF	Fri, Aug 15, 2014	10.13	10.13	10.05	10.05
2776	NASDAQ	SMMF	Thu, Aug 14, 2014	10.11	10.22	10.11	10.22
2775	NASDAQ	SMMF	Wed, Aug 13, 2014	10.14	10.22	10.09	10.22
2774	NASDAQ	SMMF	Tue, Aug 12, 2014	10.00	10.29	10.04	10.10
2773	NASDAQ	SMMF	Mon, Aug 11, 2014	9.75	10.00	9.60	10.00
2772	NASDAQ	SMMF	Thu, Aug 7, 2014	9.95	10.00	9.45	9.50
2771	NASDAQ	SMMF	Wed, Aug 6, 2014	10.35	10.35	9.17	9.27
2770	NASDAQ	SMMF	Tue, Aug 5, 2014	10.30	10.30	10.05	10.30
2769	NASDAQ	SMMF	Mon, Aug 4, 2014	10.35	10.35	10.00	10.31
2768	NASDAQ	SMMF	Fri, Aug 1, 2014	10.30	10.32	10.00	10.00
2767	NASDAQ	SMMF	Thu, Jul 31, 2014	10.35	10.50	10.30	10.35
2766	NASDAQ	SMMF	Wed, Jul 30, 2014	10.65	10.65	10.24	10.40
2765	NASDAQ	SMMF	Tue, Jul 29, 2014	10.26	10.40	10.02	10.40
2764	NASDAQ	SMMF	Fri, Jul 25, 2014	10.47	10.70	10.45	10.65
2763	NASDAQ	SMMF	Thu, Jul 24, 2014	10.75	10.75	10.45	10.75
2762	NASDAQ	SMMF	Wed, Jul 23, 2014	10.50	10.98	10.50	10.65
2761	NASDAQ	SMMF	Tue, Jul 22, 2014	11.46	10.44	10.44	10.44
2760	NASDAQ	SMMF	Mon, Jul 21, 2014	10.78	10.78	10.78	10.78
2759	NASDAQ	SMMF	Fri, Jul 18, 2014	10.90	10.90	10.75	10.75
2758	NASDAQ	SMMF	Wed, Jul 16, 2014	10.83	10.90	10.69	10.69
2757	NASDAQ	SMMF	Mon, Jul 14, 2014	10.60	10.60	10.48	10.53
2756	NASDAQ	SMMF	Tue, Jul 8, 2014	10.38	10.62	10.33	10.62
2755	NASDAQ	SMMF	Mon, Jul 7, 2014	10.94	10.94	10.94	10.94
2754	NASDAQ	SMMF	Thu, Jul 3, 2014	10.59	10.59	10.59	10.59
2753	NASDAQ	SMMF	Wed, Jul 2, 2014	10.70	10.70	10.64	10.64
2752	NASDAQ	SMMF	Tue, Jul 1, 2014	10.60	10.60	10.60	10.60
2751	NASDAQ	SMMF	Mon, Jun 30, 2014	10.64	10.99	10.64	10.64
2750	NASDAQ	SMMF	Fri, Jun 27, 2014	10.59	10.59	10.59	10.59
2749	NASDAQ	SMMF	Thu, Jun 26, 2014	10.62	10.62	10.62	10.62
2748	NASDAQ	SMMF	Wed, Jun 25, 2014	10.59	10.92	10.56	10.59
2747	NASDAQ	SMMF	Tue, Jun 24, 2014	10.52	10.57	10.33	10.33
2746	NASDAQ	SMMF	Mon, Jun 23, 2014	10.34	10.45	10.33	10.45
2745	NASDAQ	SMMF	Fri, Jun 20, 2014	10.52	10.52	10.52	10.52
2744	NASDAQ	SMMF	Thu, Jun 19, 2014	10.48	10.48	10.48	10.48
2743	NASDAQ	SMMF	Wed, Jun 18, 2014	10.42	10.48	10.40	10.48
2742	NASDAQ	SMMF	Tue, Jun 17, 2014	10.31	10.42	10.27	10.37
2741	NASDAQ	SMMF	Mon, Jun 16, 2014	10.64	10.67	10.53	10.62
2740	NASDAQ	SMMF	Fri, Jun 13, 2014	10.26	10.74	10.26	10.53
2739	NASDAQ	SMMF	Thu, Jun 12, 2014	10.54	10.54	10.50	10.53
2738	NASDAQ	SMMF	Wed, Jun 11, 2014	10.66	10.66	10.66	10.66
2737	NASDAQ	SMMF	Tue, Jun 10, 2014	10.49	10.99	10.00	10.99
2736	NASDAQ	SMMF	Mon, Jun 9, 2014	10.42	10.75	10.41	10.70
2735	NASDAQ	SMMF	Fri, Jun 6, 2014	10.49	10.69	10.43	10.60
2734	NASDAQ	SMMF	Thu, Jun 5, 2014	10.39	10.96	10.02	10.70
2733	NASDAQ	SMMF	Wed, Jun 4, 2014	10.40	10.99	10.40	10.70
2732	NASDAQ	SMMF	Tue, Jun 3, 2014	10.90	10.90	10.28	10.40
2731	NASDAQ	SMMF	Mon, Jun 2, 2014	10.50	11.23	9.98	10.89
2730	NASDAQ	SMMF	Fri, May 30, 2014	10.50	10.50	10.50	10.50
2729	NASDAQ	SMMF	Thu, May 29, 2014	10.25	10.80	10.25	10.36
2728	NASDAQ	SMMF	Wed, May 28, 2014	11.05	11.05	10.85	11.01
2727	NASDAQ	SMMF	Tue, May 27, 2014	11.03	11.03	11.01	11.01
2726	NASDAQ	SMMF	Fri, May 23, 2014	11.03	11.03	11.00	11.00
2725	NASDAQ	SMMF	Tue, May 20, 2014	11.00	11.07	11.00	11.05
2724	NASDAQ	SMMF	Fri, May 16, 2014	10.98	11.03	10.98	11.03
2723	NASDAQ	SMMF	Thu, May 15, 2014	10.96	11.10	10.96	11.00
2722	NASDAQ	SMMF	Wed, May 14, 2014	11.15	11.15	11.05	11.05
2721	NASDAQ	SMMF	Tue, May 13, 2014	10.97	11.22	10.20	11.08
2720	NASDAQ	SMMF	Mon, May 12, 2014	10.60	10.65	10.60	10.60
2719	NASDAQ	SMMF	Fri, May 9, 2014	10.60	10.61	10.60	10.61
2718	NASDAQ	SMMF	Thu, May 8, 2014	10.59	10.60	10.50	10.60
2717	NASDAQ	SMMF	Wed, May 7, 2014	10.60	10.60	10.50	10.50
2716	NASDAQ	SMMF	Tue, May 6, 2014	10.50	10.60	10.50	10.60
2715	NASDAQ	SMMF	Mon, May 5, 2014	10.70	10.70	10.50	10.54
2714	NASDAQ	SMMF	Fri, May 2, 2014	10.52	10.80	10.55	10.77
2713	NASDAQ	SMMF	Wed, Apr 30, 2014	10.60	10.60	10.57	10.57
2712	NASDAQ	SMMF	Tue, Apr 29, 2014	10.51	10.60	10.50	10.59
2711	NASDAQ	SMMF	Mon, Apr 28, 2014	10.51	10.60	10.50	10.60
2710	NASDAQ	SMMF	Fri, Apr 25, 2014	10.48	10.60	10.47	10.60
2709	NASDAQ	SMMF	Thu, Apr 24, 2014	10.07	10.60	10.01	10.50
2708	NASDAQ	SMMF	Wed, Apr 23, 2014	10.23	10.60	10.23	10.60
2707	NASDAQ	SMMF	Tue, Apr 22, 2014	10.59	10.60	10.35	10.60
2706	NASDAQ	SMMF	Mon, Apr 21, 2014	9.88	10.75	9.88	10.21
2705	NASDAQ	SMMF	Thu, Apr 17, 2014	10.07	10.11	9.84	10.10
2704	NASDAQ	SMMF	Wed, Apr 16, 2014	10.06	10.40	9.75	10.00
2703	NASDAQ	SMMF	Tue, Apr 15, 2014	10.21	10.27	10.00	10.00
2702	NASDAQ	SMMF	Mon, Apr 14, 2014	11.00	11.00	10.15	10.25
2701	NASDAQ	SMMF	Fri, Apr 11, 2014	10.44	10.44	10.40	10.40
2700	NASDAQ	SMMF	Thu, Apr 10, 2014	10.40	10.40	10.38	10.40
2699	NASDAQ	SMMF	Wed, Apr 9, 2014	10.50	10.50	10.30	10.47
2698	NASDAQ	SMMF	Tue, Apr 8, 2014	10.49	10.79	10.40	10.40
2697	NASDAQ	SMMF	Mon, Apr 7, 2014	10.39	10.49	10.25	10.49
2696	NASDAQ	SMMF	Fri, Apr 4, 2014	10.71	10.80	10.80	10.80
2695	NASDAQ	SMMF	Thu, Apr 3, 2014	11.00	11.00	10.59	10.59
2694	NASDAQ	SMMF	Wed, Apr 2, 2014	10.90	10.90	10.04	10.89
2693	NASDAQ	SMMF	Tue, Apr 1, 2014	10.28	11.00	10.25	10.79
2692	NASDAQ	SMMF	Mon, Mar 31, 2014	9.97	10.25	9.96	10.25
2691	NASDAQ	SMMF	Fri, Mar 28, 2014	9.99	10.06	9.99	10.00
2690	NASDAQ	SMMF	Thu, Mar 27, 2014	9.99	9.99	9.95	9.95
2689	NASDAQ	SMMF	Wed, Mar 26, 2014	10.30	10.30	9.91	9.91
2688	NASDAQ	SMMF	Tue, Mar 25, 2014	10.21	10.30	10.21	10.30
2687	NASDAQ	SMMF	Mon, Mar 24, 2014	10.55	10.55	10.07	10.30
2686	NASDAQ	SMMF	Fri, Mar 21, 2014	9.90	10.48	10.48	10.48
2685	NASDAQ	SMMF	Thu, Mar 20, 2014	9.98	10.55	9.98	10.30
2684	NASDAQ	SMMF	Wed, Mar 19, 2014	9.87	9.87	9.87	9.87
2683	NASDAQ	SMMF	Tue, Mar 18, 2014	10.13	10.31	9.82	10.00
2682	NASDAQ	SMMF	Mon, Mar 17, 2014	10.21	10.21	10.10	10.11
2681	NASDAQ	SMMF	Thu, Mar 13, 2014	10.20	10.20	10.20	10.20
2680	NASDAQ	SMMF	Wed, Mar 12, 2014	10.58	10.58	10.17	10.27
2679	NASDAQ	SMMF	Tue, Mar 11, 2014	10.58	10.58	10.58	10.58
2678	NASDAQ	SMMF	Mon, Mar 10, 2014	10.51	10.49	10.45	10.49
2677	NASDAQ	SMMF	Fri, Mar 7, 2014	10.59	10.59	10.59	10.59
2676	NASDAQ	SMMF	Thu, Mar 6, 2014	10.45	10.59	10.45	10.59
2675	NASDAQ	SMMF	Tue, Mar 4, 2014	10.43	10.64	10.43	10.51
2674	NASDAQ	SMMF	Mon, Mar 3, 2014	10.49	10.49	10.34	10.40
2673	NASDAQ	SMMF	Fri, Feb 28, 2014	10.15	10.47	10.05	10.47
2672	NASDAQ	SMMF	Thu, Feb 27, 2014	10.06	10.06	10.06	10.06
2671	NASDAQ	SMMF	Wed, Feb 26, 2014	10.14	10.50	10.14	10.48
2670	NASDAQ	SMMF	Tue, Feb 25, 2014	10.50	10.11	10.11	10.11
2669	NASDAQ	SMMF	Mon, Feb 24, 2014	10.72	10.72	10.41	10.56
2668	NASDAQ	SMMF	Fri, Feb 21, 2014	10.65	11.00	10.63	10.75
2667	NASDAQ	SMMF	Thu, Feb 20, 2014	10.61	10.64	10.61	10.64
2666	NASDAQ	SMMF	Wed, Feb 19, 2014	10.40	10.88	10.40	10.88
2665	NASDAQ	SMMF	Tue, Feb 18, 2014	10.00	10.40	10.00	10.36
2664	NASDAQ	SMMF	Fri, Feb 14, 2014	10.25	10.25	10.20	10.20
2663	NASDAQ	SMMF	Thu, Feb 13, 2014	10.01	10.03	9.75	10.00
2662	NASDAQ	SMMF	Wed, Feb 12, 2014	10.11	10.54	9.95	9.95
2661	NASDAQ	SMMF	Mon, Feb 10, 2014	10.10	10.10	10.10	10.10
2660	NASDAQ	SMMF	Fri, Feb 7, 2014	10.15	10.10	8.89	9.92
2659	NASDAQ	SMMF	Thu, Feb 6, 2014	10.15	10.15	9.88	10.06
2658	NASDAQ	SMMF	Wed, Feb 5, 2014	10.01	10.29	9.91	9.91
2657	NASDAQ	SMMF	Tue, Feb 4, 2014	10.29	10.29	10.29	10.29
2656	NASDAQ	SMMF	Mon, Feb 3, 2014	10.16	10.25	9.92	10.25
2655	NASDAQ	SMMF	Fri, Jan 31, 2014	10.11	10.11	10.11	10.11
2654	NASDAQ	SMMF	Thu, Jan 30, 2014	10.35	10.40	9.90	10.00
2653	NASDAQ	SMMF	Wed, Jan 29, 2014	10.25	10.49	10.00	10.25
2652	NASDAQ	SMMF	Tue, Jan 28, 2014	10.00	10.50	10.00	10.35
2651	NASDAQ	SMMF	Mon, Jan 27, 2014	9.80	10.09	9.83	10.09
2650	NASDAQ	SMMF	Fri, Jan 24, 2014	9.65	9.90	9.02	9.75
2649	NASDAQ	SMMF	Thu, Jan 23, 2014	9.75	9.75	9.75	9.75
2648	NASDAQ	SMMF	Wed, Jan 22, 2014	9.80	9.80	9.75	9.75
2647	NASDAQ	SMMF	Tue, Jan 21, 2014	9.85	9.85	9.80	9.83
2646	NASDAQ	SMMF	Fri, Jan 17, 2014	9.90	9.90	9.90	9.90
2645	NASDAQ	SMMF	Thu, Jan 16, 2014	9.92	9.93	9.92	9.92
2644	NASDAQ	SMMF	Wed, Jan 15, 2014	9.91	9.94	9.75	9.75
2643	NASDAQ	SMMF	Tue, Jan 14, 2014	9.90	9.90	9.75	9.75
2642	NASDAQ	SMMF	Mon, Jan 13, 2014	9.82	9.95	9.75	9.92
2641	NASDAQ	SMMF	Fri, Jan 10, 2014	9.85	10.00	9.80	9.80
2640	NASDAQ	SMMF	Thu, Jan 9, 2014	10.22	10.22	10.20	10.21
2639	NASDAQ	SMMF	Wed, Jan 8, 2014	10.45	10.45	10.45	10.45
2638	NASDAQ	SMMF	Tue, Jan 7, 2014	9.81	9.83	9.80	9.80
2637	NASDAQ	SMMF	Mon, Jan 6, 2014	9.42	9.86	9.42	9.86
2636	NASDAQ	SMMF	Fri, Jan 3, 2014	9.75	10.01	10.01	10.01
2635	NASDAQ	SMMF	Thu, Jan 2, 2014	10.03	10.03	9.94	10.00
2634	NASDAQ	SMMF	Tue, Dec 31, 2013	9.89	10.00	9.91	9.91
2633	NASDAQ	SMMF	Mon, Dec 30, 2013	9.39	9.97	9.39	9.97
2632	NASDAQ	SMMF	Fri, Dec 27, 2013	9.38	9.57	9.24	9.57
2631	NASDAQ	SMMF	Thu, Dec 26, 2013	9.42	9.45	9.35	9.42
2630	NASDAQ	SMMF	Tue, Dec 24, 2013	9.65	9.65	9.65	9.65
2629	NASDAQ	SMMF	Mon, Dec 23, 2013	9.42	9.61	9.42	9.44
2628	NASDAQ	SMMF	Fri, Dec 20, 2013	9.75	9.75	9.41	9.42
2627	NASDAQ	SMMF	Thu, Dec 19, 2013	9.32	9.75	9.32	9.75
2626	NASDAQ	SMMF	Wed, Dec 18, 2013	9.06	9.09	9.06	9.06
2625	NASDAQ	SMMF	Tue, Dec 17, 2013	9.10	9.44	9.10	9.44
2624	NASDAQ	SMMF	Mon, Dec 16, 2013	9.30	9.32	9.25	9.25
2623	NASDAQ	SMMF	Fri, Dec 13, 2013	9.30	9.30	9.30	9.30
2622	NASDAQ	SMMF	Thu, Dec 12, 2013	9.30	9.30	9.20	9.25
2621	NASDAQ	SMMF	Wed, Dec 11, 2013	9.43	9.43	9.30	9.30
2620	NASDAQ	SMMF	Tue, Dec 10, 2013	9.44	9.44	9.44	9.44
2619	NASDAQ	SMMF	Mon, Dec 9, 2013	9.40	9.40	9.30	9.30
2618	NASDAQ	SMMF	Fri, Dec 6, 2013	9.40	9.40	9.40	9.40
2617	NASDAQ	SMMF	Thu, Dec 5, 2013	9.38	9.40	9.38	9.40
2616	NASDAQ	SMMF	Wed, Dec 4, 2013	9.39	9.39	9.34	9.34
2615	NASDAQ	SMMF	Tue, Dec 3, 2013	9.27	9.40	9.27	9.38
2614	NASDAQ	SMMF	Mon, Dec 2, 2013	9.16	9.40	9.02	9.40
2613	NASDAQ	SMMF	Tue, Nov 26, 2013	9.30	9.30	9.15	9.15
2612	NASDAQ	SMMF	Mon, Nov 25, 2013	9.36	9.40	9.36	9.40
2611	NASDAQ	SMMF	Fri, Nov 22, 2013	9.02	9.40	9.02	9.40
2610	NASDAQ	SMMF	Wed, Nov 20, 2013	9.40	9.30	9.02	9.30
2609	NASDAQ	SMMF	Tue, Nov 19, 2013	9.38	9.45	9.31	9.45
2608	NASDAQ	SMMF	Mon, Nov 18, 2013	9.41	9.45	9.32	9.40
2607	NASDAQ	SMMF	Fri, Nov 15, 2013	9.40	9.45	9.36	9.45
2606	NASDAQ	SMMF	Thu, Nov 14, 2013	9.42	9.42	9.05	9.05
2605	NASDAQ	SMMF	Wed, Nov 13, 2013	9.11	9.45	9.11	9.35
2604	NASDAQ	SMMF	Tue, Nov 12, 2013	9.21	9.24	9.02	9.04
2603	NASDAQ	SMMF	Fri, Nov 8, 2013	9.15	9.43	9.15	9.43
2602	NASDAQ	SMMF	Thu, Nov 7, 2013	9.00	9.05	9.00	9.05
2601	NASDAQ	SMMF	Wed, Nov 6, 2013	9.05	9.05	9.05	9.05
2600	NASDAQ	SMMF	Mon, Nov 4, 2013	9.43	9.43	9.23	9.23
2599	NASDAQ	SMMF	Fri, Nov 1, 2013	9.22	9.22	9.22	9.22
2598	NASDAQ	SMMF	Thu, Oct 31, 2013	9.50	9.50	9.24	9.50
2597	NASDAQ	SMMF	Wed, Oct 30, 2013	9.10	9.50	9.10	9.50
2596	NASDAQ	SMMF	Tue, Oct 29, 2013	9.06	9.06	9.06	9.06
2595	NASDAQ	SMMF	Mon, Oct 28, 2013	9.27	9.30	9.04	9.10
2594	NASDAQ	SMMF	Fri, Oct 25, 2013	9.13	9.30	9.13	9.28
2593	NASDAQ	SMMF	Thu, Oct 24, 2013	9.22	9.25	9.00	9.00
2592	NASDAQ	SMMF	Wed, Oct 23, 2013	9.03	9.25	9.03	9.07
2591	NASDAQ	SMMF	Tue, Oct 22, 2013	9.02	9.24	9.01	9.24
2590	NASDAQ	SMMF	Mon, Oct 21, 2013	9.20	9.20	9.20	9.20
2589	NASDAQ	SMMF	Fri, Oct 18, 2013	9.20	9.20	9.18	9.20
2588	NASDAQ	SMMF	Wed, Oct 16, 2013	8.86	9.27	8.86	8.95
2587	NASDAQ	SMMF	Tue, Oct 15, 2013	8.90	8.90	8.88	8.90
2586	NASDAQ	SMMF	Mon, Oct 14, 2013	8.81	9.00	8.80	8.80
2585	NASDAQ	SMMF	Fri, Oct 11, 2013	8.80	8.80	8.79	8.80
2584	NASDAQ	SMMF	Thu, Oct 10, 2013	8.63	8.99	8.40	8.85
2583	NASDAQ	SMMF	Wed, Oct 9, 2013	8.64	8.88	8.55	8.70
2582	NASDAQ	SMMF	Tue, Oct 8, 2013	8.66	8.66	8.65	8.65
2581	NASDAQ	SMMF	Fri, Oct 4, 2013	8.64	8.70	8.45	8.70
2580	NASDAQ	SMMF	Thu, Oct 3, 2013	8.43	8.65	8.43	8.65
2579	NASDAQ	SMMF	Tue, Oct 1, 2013	8.62	8.64	8.32	8.61
2578	NASDAQ	SMMF	Mon, Sep 30, 2013	8.77	8.65	8.65	8.65
2577	NASDAQ	SMMF	Thu, Sep 26, 2013	8.99	8.99	8.97	8.97
2576	NASDAQ	SMMF	Wed, Sep 25, 2013	8.75	8.76	8.75	8.75
2575	NASDAQ	SMMF	Tue, Sep 24, 2013	8.91	8.91	8.80	8.91
2574	NASDAQ	SMMF	Mon, Sep 23, 2013	8.91	9.00	8.80	8.89
2573	NASDAQ	SMMF	Fri, Sep 20, 2013	8.90	9.50	8.56	9.50
2572	NASDAQ	SMMF	Thu, Sep 19, 2013	8.60	8.70	8.60	8.70
2571	NASDAQ	SMMF	Tue, Sep 17, 2013	8.76	8.82	8.60	8.80
2570	NASDAQ	SMMF	Mon, Sep 16, 2013	8.66	8.79	8.61	8.74
2569	NASDAQ	SMMF	Fri, Sep 13, 2013	8.60	8.70	8.60	8.70
2568	NASDAQ	SMMF	Thu, Sep 12, 2013	8.75	8.75	8.68	8.68
2567	NASDAQ	SMMF	Wed, Sep 11, 2013	8.40	8.70	8.40	8.65
2566	NASDAQ	SMMF	Tue, Sep 10, 2013	8.39	8.50	8.39	8.50
2565	NASDAQ	SMMF	Mon, Sep 9, 2013	8.51	8.60	8.50	8.50
2564	NASDAQ	SMMF	Fri, Sep 6, 2013	8.50	8.69	8.50	8.50
2563	NASDAQ	SMMF	Thu, Sep 5, 2013	8.50	8.52	8.40	8.50
2562	NASDAQ	SMMF	Wed, Sep 4, 2013	8.50	8.53	8.43	8.45
2561	NASDAQ	SMMF	Tue, Sep 3, 2013	8.95	8.95	8.95	8.95
2560	NASDAQ	SMMF	Fri, Aug 30, 2013	8.57	8.97	8.40	8.97
2559	NASDAQ	SMMF	Wed, Aug 28, 2013	8.40	8.97	8.40	8.55
2558	NASDAQ	SMMF	Tue, Aug 27, 2013	8.78	8.97	8.78	8.92
2557	NASDAQ	SMMF	Fri, Aug 23, 2013	8.40	8.90	8.40	8.90
2556	NASDAQ	SMMF	Thu, Aug 22, 2013	8.78	8.78	8.72	8.77
2555	NASDAQ	SMMF	Tue, Aug 20, 2013	8.46	8.97	8.27	8.97
2554	NASDAQ	SMMF	Mon, Aug 19, 2013	8.26	8.50	8.25	8.48
2553	NASDAQ	SMMF	Tue, Aug 13, 2013	8.55	8.55	8.25	8.31
2552	NASDAQ	SMMF	Mon, Aug 12, 2013	8.98	8.98	8.55	8.56
2551	NASDAQ	SMMF	Thu, Aug 8, 2013	8.93	8.93	8.89	8.89
2550	NASDAQ	SMMF	Mon, Aug 5, 2013	8.92	9.00	8.49	9.00
2549	NASDAQ	SMMF	Fri, Aug 2, 2013	8.56	8.95	8.28	8.95
2548	NASDAQ	SMMF	Thu, Aug 1, 2013	8.40	8.56	8.38	8.56
2547	NASDAQ	SMMF	Wed, Jul 31, 2013	8.52	8.52	8.52	8.52
2546	NASDAQ	SMMF	Tue, Jul 30, 2013	8.37	8.50	8.26	8.50
2545	NASDAQ	SMMF	Mon, Jul 29, 2013	8.25	8.50	8.17	8.50
2544	NASDAQ	SMMF	Fri, Jul 26, 2013	8.56	8.56	8.25	8.25
2543	NASDAQ	SMMF	Thu, Jul 25, 2013	8.45	8.50	8.00	8.31
2542	NASDAQ	SMMF	Wed, Jul 24, 2013	8.11	8.12	7.90	7.90
2541	NASDAQ	SMMF	Tue, Jul 23, 2013	8.44	8.44	8.08	8.20
2540	NASDAQ	SMMF	Mon, Jul 22, 2013	8.32	8.36	7.75	8.00
2539	NASDAQ	SMMF	Thu, Jul 18, 2013	8.08	8.10	8.08	8.10
2538	NASDAQ	SMMF	Wed, Jul 17, 2013	8.10	8.10	8.00	8.00
2537	NASDAQ	SMMF	Tue, Jul 16, 2013	8.05	8.10	8.00	8.10
2536	NASDAQ	SMMF	Mon, Jul 15, 2013	8.13	8.25	8.05	8.05
2535	NASDAQ	SMMF	Fri, Jul 12, 2013	8.25	8.33	8.00	8.01
2534	NASDAQ	SMMF	Thu, Jul 11, 2013	8.07	8.25	8.07	8.25
2533	NASDAQ	SMMF	Wed, Jul 10, 2013	8.00	8.25	8.00	8.03
2532	NASDAQ	SMMF	Tue, Jul 9, 2013	8.19	8.19	8.19	8.19
2531	NASDAQ	SMMF	Mon, Jul 8, 2013	8.25	8.29	8.15	8.29
2530	NASDAQ	SMMF	Fri, Jul 5, 2013	8.18	8.20	8.18	8.20
2529	NASDAQ	SMMF	Wed, Jul 3, 2013	8.20	8.20	8.12	8.12
2528	NASDAQ	SMMF	Tue, Jul 2, 2013	8.21	8.25	8.15	8.20
2527	NASDAQ	SMMF	Mon, Jul 1, 2013	8.22	8.29	8.17	8.17
2526	NASDAQ	SMMF	Fri, Jun 28, 2013	8.26	8.26	8.26	8.26
2525	NASDAQ	SMMF	Thu, Jun 27, 2013	8.21	8.21	8.00	8.01
2524	NASDAQ	SMMF	Wed, Jun 26, 2013	8.01	8.28	8.00	8.28
2523	NASDAQ	SMMF	Tue, Jun 25, 2013	7.90	8.14	7.85	8.14
2522	NASDAQ	SMMF	Mon, Jun 24, 2013	8.18	8.18	7.91	7.93
2521	NASDAQ	SMMF	Fri, Jun 21, 2013	8.00	8.28	7.92	8.20
2520	NASDAQ	SMMF	Thu, Jun 20, 2013	8.00	8.28	8.00	8.01
2519	NASDAQ	SMMF	Wed, Jun 19, 2013	8.26	8.26	7.95	8.18
2518	NASDAQ	SMMF	Tue, Jun 18, 2013	7.89	8.30	7.92	8.22
2517	NASDAQ	SMMF	Mon, Jun 17, 2013	8.03	8.03	7.88	7.88
2516	NASDAQ	SMMF	Thu, Jun 13, 2013	8.11	8.35	8.00	8.25
2515	NASDAQ	SMMF	Wed, Jun 12, 2013	8.00	8.00	8.00	8.00
2514	NASDAQ	SMMF	Tue, Jun 11, 2013	7.97	8.29	7.94	8.24
2513	NASDAQ	SMMF	Mon, Jun 10, 2013	7.85	7.95	7.85	7.95
2512	NASDAQ	SMMF	Fri, Jun 7, 2013	7.27	7.81	7.27	7.81
2511	NASDAQ	SMMF	Thu, Jun 6, 2013	7.90	8.00	7.36	7.93
2510	NASDAQ	SMMF	Wed, Jun 5, 2013	7.65	7.99	7.24	7.80
2509	NASDAQ	SMMF	Tue, Jun 4, 2013	8.01	8.09	7.73	7.73
2508	NASDAQ	SMMF	Mon, Jun 3, 2013	8.03	8.14	7.48	8.11
2507	NASDAQ	SMMF	Fri, May 31, 2013	8.13	8.15	6.75	8.02
2506	NASDAQ	SMMF	Tue, May 28, 2013	7.85	8.20	7.85	8.19
2505	NASDAQ	SMMF	Thu, May 23, 2013	7.80	8.00	7.80	8.00
2504	NASDAQ	SMMF	Wed, May 22, 2013	8.20	8.29	8.20	8.29
2503	NASDAQ	SMMF	Tue, May 21, 2013	8.30	8.30	8.06	8.06
2502	NASDAQ	SMMF	Mon, May 20, 2013	8.46	8.46	8.30	8.30
2501	NASDAQ	SMMF	Thu, May 16, 2013	8.50	8.50	8.25	8.25
2500	NASDAQ	SMMF	Wed, May 15, 2013	8.40	8.84	8.40	8.50
2499	NASDAQ	SMMF	Tue, May 14, 2013	8.37	8.50	8.34	8.34
2498	NASDAQ	SMMF	Mon, May 13, 2013	8.28	8.25	8.25	8.25
2497	NASDAQ	SMMF	Thu, May 9, 2013	8.25	8.25	8.25	8.25
2496	NASDAQ	SMMF	Wed, May 8, 2013	8.50	8.50	8.38	8.48
2495	NASDAQ	SMMF	Mon, May 6, 2013	8.60	8.55	8.23	8.53
2494	NASDAQ	SMMF	Fri, May 3, 2013	8.94	8.94	8.24	8.35
2493	NASDAQ	SMMF	Thu, May 2, 2013	8.43	9.55	8.43	8.76
2492	NASDAQ	SMMF	Wed, May 1, 2013	8.26	8.50	8.47	8.47
2491	NASDAQ	SMMF	Tue, Apr 30, 2013	8.21	8.33	8.21	8.21
2490	NASDAQ	SMMF	Mon, Apr 29, 2013	7.72	8.32	7.72	8.32
2489	NASDAQ	SMMF	Fri, Apr 26, 2013	7.73	8.26	7.70	8.26
2488	NASDAQ	SMMF	Thu, Apr 25, 2013	7.15	8.99	7.15	7.80
2487	NASDAQ	SMMF	Tue, Apr 23, 2013	6.92	7.25	6.80	7.19
2486	NASDAQ	SMMF	Mon, Apr 22, 2013	6.77	6.77	6.77	6.77
2485	NASDAQ	SMMF	Fri, Apr 19, 2013	6.76	7.23	6.55	6.72
2484	NASDAQ	SMMF	Thu, Apr 18, 2013	6.98	7.27	6.92	7.00
2483	NASDAQ	SMMF	Wed, Apr 17, 2013	6.94	7.00	6.70	7.00
2482	NASDAQ	SMMF	Tue, Apr 16, 2013	6.90	6.95	6.95	6.95
2481	NASDAQ	SMMF	Mon, Apr 15, 2013	7.04	7.25	6.55	6.90
2480	NASDAQ	SMMF	Fri, Apr 12, 2013	7.15	7.15	7.15	7.15
2479	NASDAQ	SMMF	Thu, Apr 11, 2013	7.20	7.29	7.20	7.20
2478	NASDAQ	SMMF	Wed, Apr 10, 2013	7.20	7.20	7.01	7.01
2477	NASDAQ	SMMF	Tue, Apr 9, 2013	7.20	7.20	7.20	7.20
2476	NASDAQ	SMMF	Mon, Apr 8, 2013	7.21	7.50	7.21	7.26
2475	NASDAQ	SMMF	Fri, Apr 5, 2013	7.20	7.20	7.20	7.20
2474	NASDAQ	SMMF	Thu, Apr 4, 2013	6.96	7.37	6.96	7.36
2473	NASDAQ	SMMF	Wed, Apr 3, 2013	7.07	7.07	7.07	7.07
2472	NASDAQ	SMMF	Mon, Apr 1, 2013	7.08	7.50	7.03	7.05
2471	NASDAQ	SMMF	Thu, Mar 28, 2013	7.20	7.20	7.09	7.09
2470	NASDAQ	SMMF	Tue, Mar 26, 2013	7.27	7.41	6.75	7.20
2469	NASDAQ	SMMF	Mon, Mar 25, 2013	7.21	7.21	7.21	7.21
2468	NASDAQ	SMMF	Fri, Mar 22, 2013	7.22	7.22	7.22	7.22
2467	NASDAQ	SMMF	Thu, Mar 21, 2013	7.17	7.38	7.00	7.38
2466	NASDAQ	SMMF	Wed, Mar 20, 2013	7.30	7.30	7.10	7.20
2465	NASDAQ	SMMF	Tue, Mar 19, 2013	7.35	7.35	7.25	7.30
2464	NASDAQ	SMMF	Mon, Mar 18, 2013	7.25	7.30	7.25	7.30
2463	NASDAQ	SMMF	Fri, Mar 15, 2013	7.10	7.10	7.10	7.10
2462	NASDAQ	SMMF	Thu, Mar 14, 2013	7.15	7.15	7.10	7.15
2461	NASDAQ	SMMF	Wed, Mar 13, 2013	7.00	7.25	7.00	7.25
2460	NASDAQ	SMMF	Tue, Mar 12, 2013	7.16	7.25	6.89	7.25
2459	NASDAQ	SMMF	Mon, Mar 11, 2013	7.02	7.17	7.02	7.05
2458	NASDAQ	SMMF	Fri, Mar 8, 2013	7.07	7.19	7.06	7.13
2457	NASDAQ	SMMF	Thu, Mar 7, 2013	7.10	7.18	7.10	7.18
2456	NASDAQ	SMMF	Wed, Mar 6, 2013	7.08	7.25	7.08	7.23
2455	NASDAQ	SMMF	Tue, Mar 5, 2013	7.00	7.09	7.00	7.09
2454	NASDAQ	SMMF	Mon, Mar 4, 2013	7.03	7.03	6.99	6.99
2453	NASDAQ	SMMF	Fri, Mar 1, 2013	7.00	7.24	6.98	7.01
2452	NASDAQ	SMMF	Wed, Feb 27, 2013	6.92	7.00	6.92	6.94
2451	NASDAQ	SMMF	Mon, Feb 25, 2013	6.96	6.96	6.80	6.90
2450	NASDAQ	SMMF	Fri, Feb 22, 2013	6.65	7.07	6.64	6.76
2449	NASDAQ	SMMF	Thu, Feb 21, 2013	7.10	7.10	6.85	6.85
2448	NASDAQ	SMMF	Wed, Feb 20, 2013	7.07	7.24	6.59	7.22
2447	NASDAQ	SMMF	Tue, Feb 19, 2013	7.21	7.22	6.96	7.15
2446	NASDAQ	SMMF	Fri, Feb 15, 2013	7.18	7.30	7.10	7.30
2445	NASDAQ	SMMF	Thu, Feb 14, 2013	7.15	7.17	7.15	7.15
2444	NASDAQ	SMMF	Wed, Feb 13, 2013	7.22	7.40	7.15	7.15
2443	NASDAQ	SMMF	Tue, Feb 12, 2013	6.98	7.24	6.98	7.23
2442	NASDAQ	SMMF	Mon, Feb 11, 2013	7.00	7.00	6.85	7.00
2441	NASDAQ	SMMF	Fri, Feb 8, 2013	7.23	7.23	7.00	7.00
2440	NASDAQ	SMMF	Thu, Feb 7, 2013	7.08	7.15	7.05	7.05
2439	NASDAQ	SMMF	Wed, Feb 6, 2013	6.99	7.25	6.95	7.25
2438	NASDAQ	SMMF	Tue, Feb 5, 2013	7.25	7.25	7.11	7.11
2437	NASDAQ	SMMF	Mon, Feb 4, 2013	7.03	7.25	6.95	7.25
2436	NASDAQ	SMMF	Fri, Feb 1, 2013	7.30	7.35	6.85	7.03
2435	NASDAQ	SMMF	Thu, Jan 31, 2013	6.32	7.40	6.30	6.82
2434	NASDAQ	SMMF	Wed, Jan 30, 2013	6.40	7.24	6.40	7.15
2433	NASDAQ	SMMF	Tue, Jan 29, 2013	6.10	6.52	6.10	6.28
2432	NASDAQ	SMMF	Mon, Jan 28, 2013	6.00	6.10	6.00	6.10
2431	NASDAQ	SMMF	Fri, Jan 25, 2013	5.95	6.02	5.95	6.02
2430	NASDAQ	SMMF	Thu, Jan 24, 2013	5.91	5.91	5.90	5.90
2429	NASDAQ	SMMF	Wed, Jan 23, 2013	6.04	6.49	5.93	6.10
2428	NASDAQ	SMMF	Tue, Jan 22, 2013	5.66	6.10	5.66	6.05
2427	NASDAQ	SMMF	Fri, Jan 18, 2013	5.90	5.90	5.67	5.67
2426	NASDAQ	SMMF	Wed, Jan 16, 2013	5.68	5.90	5.50	5.90
2425	NASDAQ	SMMF	Tue, Jan 15, 2013	5.65	5.80	5.65	5.68
2424	NASDAQ	SMMF	Mon, Jan 14, 2013	5.73	5.73	5.50	5.50
2423	NASDAQ	SMMF	Thu, Jan 10, 2013	5.71	5.71	5.71	5.71
2422	NASDAQ	SMMF	Wed, Jan 9, 2013	5.49	5.95	5.49	5.62
2421	NASDAQ	SMMF	Tue, Jan 8, 2013	5.24	5.39	5.24	5.39
2420	NASDAQ	SMMF	Mon, Jan 7, 2013	5.14	5.41	5.11	5.41
2419	NASDAQ	SMMF	Fri, Jan 4, 2013	4.93	5.45	4.93	5.13
2418	NASDAQ	SMMF	Wed, Jan 2, 2013	4.89	4.89	4.89	4.89
2417	NASDAQ	SMMF	Fri, Dec 28, 2012	4.70	4.92	4.60	4.84
2416	NASDAQ	SMMF	Thu, Dec 27, 2012	4.86	4.94	4.64	4.66
2415	NASDAQ	SMMF	Wed, Dec 26, 2012	4.64	4.91	4.64	4.91
2414	NASDAQ	SMMF	Mon, Dec 24, 2012	4.63	4.92	4.61	4.92
2413	NASDAQ	SMMF	Fri, Dec 21, 2012	4.87	4.90	4.59	4.59
2412	NASDAQ	SMMF	Thu, Dec 20, 2012	4.90	4.90	4.90	4.90
2411	NASDAQ	SMMF	Wed, Dec 19, 2012	4.97	5.08	4.90	4.90
2410	NASDAQ	SMMF	Tue, Dec 18, 2012	4.90	5.00	4.90	4.95
2409	NASDAQ	SMMF	Mon, Dec 17, 2012	4.75	5.00	4.75	4.90
2408	NASDAQ	SMMF	Fri, Dec 14, 2012	4.92	4.98	4.82	4.98
2407	NASDAQ	SMMF	Thu, Dec 13, 2012	4.81	4.97	4.80	4.97
2406	NASDAQ	SMMF	Wed, Dec 12, 2012	4.81	4.83	4.78	4.79
2405	NASDAQ	SMMF	Tue, Dec 11, 2012	4.69	4.90	4.69	4.86
2404	NASDAQ	SMMF	Mon, Dec 10, 2012	4.80	4.80	4.62	4.80
2403	NASDAQ	SMMF	Fri, Dec 7, 2012	4.85	4.85	4.52	4.80
2402	NASDAQ	SMMF	Wed, Dec 5, 2012	4.75	5.00	4.50	4.93
2401	NASDAQ	SMMF	Tue, Dec 4, 2012	4.55	5.00	4.55	4.66
2400	NASDAQ	SMMF	Mon, Dec 3, 2012	4.87	4.87	4.56	4.72
2399	NASDAQ	SMMF	Fri, Nov 30, 2012	4.86	4.86	4.76	4.76
2398	NASDAQ	SMMF	Wed, Nov 28, 2012	5.00	5.04	4.95	5.02
2397	NASDAQ	SMMF	Tue, Nov 27, 2012	4.63	5.05	4.62	5.05
2396	NASDAQ	SMMF	Mon, Nov 26, 2012	4.80	5.02	4.70	4.80
2395	NASDAQ	SMMF	Wed, Nov 21, 2012	5.05	5.05	4.76	4.79
2394	NASDAQ	SMMF	Mon, Nov 19, 2012	4.65	5.05	4.65	5.05
2393	NASDAQ	SMMF	Fri, Nov 16, 2012	4.70	4.70	4.70	4.70
2392	NASDAQ	SMMF	Thu, Nov 15, 2012	4.75	4.75	4.70	4.72
2391	NASDAQ	SMMF	Wed, Nov 14, 2012	4.75	4.75	4.75	4.75
2390	NASDAQ	SMMF	Mon, Nov 12, 2012	4.75	4.75	4.75	4.75
2389	NASDAQ	SMMF	Fri, Nov 9, 2012	4.75	4.80	4.75	4.75
2388	NASDAQ	SMMF	Wed, Nov 7, 2012	4.90	4.90	4.85	4.85
2387	NASDAQ	SMMF	Mon, Nov 5, 2012	4.95	4.98	4.92	4.92
2386	NASDAQ	SMMF	Fri, Nov 2, 2012	4.99	5.00	4.95	4.95
2385	NASDAQ	SMMF	Thu, Nov 1, 2012	4.90	4.90	4.90	4.90
2384	NASDAQ	SMMF	Wed, Oct 31, 2012	4.85	5.00	4.85	5.00
2383	NASDAQ	SMMF	Fri, Oct 26, 2012	4.87	4.87	4.87	4.87
2382	NASDAQ	SMMF	Thu, Oct 25, 2012	4.95	4.95	4.90	4.90
2381	NASDAQ	SMMF	Wed, Oct 24, 2012	4.94	4.94	4.62	4.90
2380	NASDAQ	SMMF	Tue, Oct 23, 2012	4.81	5.18	4.81	5.03
2379	NASDAQ	SMMF	Mon, Oct 22, 2012	5.05	5.05	4.62	5.02
2378	NASDAQ	SMMF	Wed, Oct 17, 2012	5.00	5.05	4.95	5.05
2377	NASDAQ	SMMF	Tue, Oct 16, 2012	4.87	4.90	4.87	4.90
2376	NASDAQ	SMMF	Fri, Oct 12, 2012	4.86	4.86	4.86	4.86
2375	NASDAQ	SMMF	Thu, Oct 11, 2012	4.62	4.86	4.62	4.85
2374	NASDAQ	SMMF	Wed, Oct 10, 2012	4.76	4.76	4.65	4.69
2373	NASDAQ	SMMF	Tue, Oct 9, 2012	5.07	5.10	4.75	4.78
2372	NASDAQ	SMMF	Mon, Oct 8, 2012	5.00	5.06	5.00	5.05
2371	NASDAQ	SMMF	Fri, Oct 5, 2012	5.15	5.17	4.93	4.99
2370	NASDAQ	SMMF	Thu, Oct 4, 2012	5.21	5.32	5.20	5.32
2369	NASDAQ	SMMF	Wed, Oct 3, 2012	5.00	5.02	4.98	5.00
2368	NASDAQ	SMMF	Tue, Oct 2, 2012	5.08	5.08	5.00	5.00
2367	NASDAQ	SMMF	Fri, Sep 28, 2012	4.80	5.00	4.75	5.00
2366	NASDAQ	SMMF	Thu, Sep 27, 2012	5.00	5.00	5.00	5.00
2365	NASDAQ	SMMF	Wed, Sep 26, 2012	4.96	4.99	4.60	4.99
2364	NASDAQ	SMMF	Tue, Sep 25, 2012	5.19	5.20	5.00	5.00
2363	NASDAQ	SMMF	Mon, Sep 24, 2012	5.11	5.22	4.96	5.22
2362	NASDAQ	SMMF	Fri, Sep 21, 2012	4.70	5.23	4.65	5.23
2361	NASDAQ	SMMF	Thu, Sep 20, 2012	5.00	5.00	4.70	4.72
2360	NASDAQ	SMMF	Tue, Sep 18, 2012	4.60	4.76	4.60	4.69
2359	NASDAQ	SMMF	Mon, Sep 17, 2012	4.49	4.60	4.45	4.55
2358	NASDAQ	SMMF	Fri, Sep 14, 2012	4.50	4.50	4.36	4.36
2357	NASDAQ	SMMF	Thu, Sep 13, 2012	4.31	4.45	4.31	4.45
2356	NASDAQ	SMMF	Wed, Sep 12, 2012	4.26	4.26	4.25	4.25
2355	NASDAQ	SMMF	Tue, Sep 11, 2012	4.28	4.35	4.19	4.25
2354	NASDAQ	SMMF	Mon, Sep 10, 2012	4.30	4.50	4.15	4.20
2353	NASDAQ	SMMF	Fri, Sep 7, 2012	4.23	4.23	4.10	4.20
2352	NASDAQ	SMMF	Thu, Sep 6, 2012	4.15	4.15	4.10	4.15
2351	NASDAQ	SMMF	Wed, Sep 5, 2012	4.15	4.15	4.00	4.00
2350	NASDAQ	SMMF	Tue, Sep 4, 2012	4.12	4.12	4.12	4.12
2349	NASDAQ	SMMF	Fri, Aug 31, 2012	4.12	4.12	4.12	4.12
2348	NASDAQ	SMMF	Thu, Aug 30, 2012	4.25	4.25	4.15	4.15
2347	NASDAQ	SMMF	Wed, Aug 29, 2012	4.19	4.19	4.05	4.10
2346	NASDAQ	SMMF	Tue, Aug 28, 2012	4.09	4.10	3.90	4.08
2345	NASDAQ	SMMF	Mon, Aug 27, 2012	4.14	4.15	4.14	4.15
2344	NASDAQ	SMMF	Fri, Aug 24, 2012	4.15	4.15	3.95	4.08
2343	NASDAQ	SMMF	Thu, Aug 23, 2012	4.15	4.15	4.07	4.10
2342	NASDAQ	SMMF	Wed, Aug 22, 2012	4.10	4.15	4.09	4.15
2341	NASDAQ	SMMF	Tue, Aug 21, 2012	4.05	4.05	4.05	4.05
2340	NASDAQ	SMMF	Mon, Aug 20, 2012	4.03	4.05	4.03	4.05
2339	NASDAQ	SMMF	Fri, Aug 17, 2012	4.04	4.04	4.00	4.03
2338	NASDAQ	SMMF	Thu, Aug 16, 2012	3.91	3.91	3.91	3.91
2337	NASDAQ	SMMF	Tue, Aug 14, 2012	4.05	4.05	3.90	3.91
2336	NASDAQ	SMMF	Mon, Aug 13, 2012	4.02	4.05	4.02	4.05
2335	NASDAQ	SMMF	Fri, Aug 10, 2012	3.90	4.04	3.90	4.04
2334	NASDAQ	SMMF	Thu, Aug 9, 2012	3.80	4.11	3.75	4.11
2333	NASDAQ	SMMF	Wed, Aug 8, 2012	3.70	3.73	3.70	3.70
2332	NASDAQ	SMMF	Tue, Aug 7, 2012	3.75	3.90	3.60	3.90
2331	NASDAQ	SMMF	Mon, Aug 6, 2012	3.90	3.95	3.84	3.95
2330	NASDAQ	SMMF	Fri, Aug 3, 2012	4.15	4.15	3.90	4.15
2329	NASDAQ	SMMF	Thu, Aug 2, 2012	4.05	4.13	4.05	4.13
2328	NASDAQ	SMMF	Wed, Aug 1, 2012	3.86	4.00	3.86	4.00
2327	NASDAQ	SMMF	Tue, Jul 31, 2012	4.14	4.15	3.81	3.85
2326	NASDAQ	SMMF	Mon, Jul 30, 2012	4.75	4.75	3.96	4.05
2325	NASDAQ	SMMF	Thu, Jul 26, 2012	4.99	4.99	4.99	4.99
2324	NASDAQ	SMMF	Wed, Jul 25, 2012	4.55	4.55	4.55	4.55
2323	NASDAQ	SMMF	Mon, Jul 23, 2012	4.51	4.56	4.51	4.56
2322	NASDAQ	SMMF	Fri, Jul 20, 2012	4.51	4.51	4.51	4.51
2321	NASDAQ	SMMF	Thu, Jul 19, 2012	4.96	4.96	4.80	4.80
2320	NASDAQ	SMMF	Tue, Jul 17, 2012	4.98	5.00	4.98	5.00
2319	NASDAQ	SMMF	Mon, Jul 16, 2012	4.63	4.63	4.63	4.63
2318	NASDAQ	SMMF	Fri, Jul 13, 2012	4.51	5.10	4.51	4.63
2317	NASDAQ	SMMF	Thu, Jul 12, 2012	4.57	5.10	4.51	4.51
2316	NASDAQ	SMMF	Wed, Jul 11, 2012	5.10	5.10	4.56	4.56
2315	NASDAQ	SMMF	Tue, Jul 10, 2012	4.95	4.95	4.95	4.95
2314	NASDAQ	SMMF	Mon, Jul 9, 2012	4.88	5.05	4.87	4.87
2313	NASDAQ	SMMF	Thu, Jul 5, 2012	5.20	5.30	5.19	5.20
2312	NASDAQ	SMMF	Tue, Jul 3, 2012	5.20	5.20	5.00	5.18
2311	NASDAQ	SMMF	Mon, Jul 2, 2012	5.20	5.40	5.20	5.20
2310	NASDAQ	SMMF	Thu, Jun 28, 2012	5.10	5.30	5.10	5.21
2309	NASDAQ	SMMF	Wed, Jun 27, 2012	5.17	5.17	5.17	5.17
2308	NASDAQ	SMMF	Tue, Jun 26, 2012	5.00	5.03	4.84	4.87
2307	NASDAQ	SMMF	Mon, Jun 25, 2012	5.50	5.50	5.14	5.14
2306	NASDAQ	SMMF	Fri, Jun 22, 2012	5.32	5.49	5.31	5.31
2305	NASDAQ	SMMF	Thu, Jun 21, 2012	5.37	5.40	5.37	5.40
2304	NASDAQ	SMMF	Wed, Jun 20, 2012	5.49	5.49	5.49	5.49
2303	NASDAQ	SMMF	Tue, Jun 19, 2012	5.76	5.76	5.49	5.49
2302	NASDAQ	SMMF	Mon, Jun 18, 2012	5.96	6.25	5.96	5.96
2301	NASDAQ	SMMF	Fri, Jun 15, 2012	6.29	6.29	5.96	5.96
2300	NASDAQ	SMMF	Thu, Jun 14, 2012	5.57	6.05	5.57	6.00
2299	NASDAQ	SMMF	Wed, Jun 13, 2012	5.55	5.55	5.55	5.55
2298	NASDAQ	SMMF	Tue, Jun 12, 2012	5.51	5.76	5.34	5.59
2297	NASDAQ	SMMF	Mon, Jun 11, 2012	5.39	5.52	5.00	5.52
2296	NASDAQ	SMMF	Fri, Jun 8, 2012	5.44	5.44	5.44	5.44
2295	NASDAQ	SMMF	Thu, Jun 7, 2012	5.50	5.50	5.44	5.44
2294	NASDAQ	SMMF	Wed, Jun 6, 2012	6.00	6.00	5.43	5.43
2293	NASDAQ	SMMF	Tue, Jun 5, 2012	5.27	6.00	5.27	6.00
2292	NASDAQ	SMMF	Thu, May 31, 2012	5.48	5.48	5.01	5.28
2291	NASDAQ	SMMF	Wed, May 30, 2012	5.43	5.43	5.27	5.27
2290	NASDAQ	SMMF	Tue, May 29, 2012	5.53	5.53	4.99	5.15
2289	NASDAQ	SMMF	Fri, May 25, 2012	5.42	5.50	5.42	5.50
2288	NASDAQ	SMMF	Thu, May 24, 2012	5.49	5.85	5.45	5.45
2287	NASDAQ	SMMF	Wed, May 23, 2012	5.52	5.65	5.49	5.49
2286	NASDAQ	SMMF	Mon, May 21, 2012	5.35	5.79	5.26	5.49
2285	NASDAQ	SMMF	Fri, May 18, 2012	5.18	5.50	4.88	5.50
2284	NASDAQ	SMMF	Thu, May 17, 2012	5.49	5.49	5.07	5.24
2283	NASDAQ	SMMF	Wed, May 16, 2012	5.22	5.22	5.22	5.22
2282	NASDAQ	SMMF	Tue, May 15, 2012	5.22	5.22	5.22	5.22
2281	NASDAQ	SMMF	Mon, May 14, 2012	5.49	5.50	5.48	5.50
2280	NASDAQ	SMMF	Fri, May 11, 2012	5.90	5.90	5.01	5.01
2279	NASDAQ	SMMF	Thu, May 10, 2012	5.96	5.96	5.90	5.90
2278	NASDAQ	SMMF	Wed, May 9, 2012	6.10	6.10	6.10	6.10
2277	NASDAQ	SMMF	Tue, May 8, 2012	6.38	6.38	5.64	5.67
2276	NASDAQ	SMMF	Mon, May 7, 2012	4.71	7.14	4.71	6.11
2275	NASDAQ	SMMF	Fri, May 4, 2012	4.50	4.81	4.49	4.71
2274	NASDAQ	SMMF	Thu, May 3, 2012	4.99	4.99	4.92	4.92
2273	NASDAQ	SMMF	Wed, May 2, 2012	4.98	4.99	4.89	4.89
2272	NASDAQ	SMMF	Tue, May 1, 2012	4.89	4.99	4.89	4.99
2271	NASDAQ	SMMF	Mon, Apr 30, 2012	4.99	4.99	4.88	4.89
2270	NASDAQ	SMMF	Fri, Apr 27, 2012	4.84	4.85	4.75	4.84
2269	NASDAQ	SMMF	Thu, Apr 26, 2012	4.48	4.72	4.46	4.72
2268	NASDAQ	SMMF	Wed, Apr 25, 2012	4.43	4.84	4.40	4.43
2267	NASDAQ	SMMF	Tue, Apr 24, 2012	4.36	4.85	4.36	4.46
2266	NASDAQ	SMMF	Mon, Apr 23, 2012	3.97	4.25	3.97	4.25
2265	NASDAQ	SMMF	Fri, Apr 20, 2012	4.01	4.01	3.91	3.97
2264	NASDAQ	SMMF	Thu, Apr 19, 2012	4.10	4.10	4.05	4.10
2263	NASDAQ	SMMF	Wed, Apr 18, 2012	4.00	4.09	4.00	4.06
2262	NASDAQ	SMMF	Mon, Apr 16, 2012	3.80	4.18	3.77	4.12
2261	NASDAQ	SMMF	Wed, Apr 11, 2012	3.99	4.04	3.77	3.96
2260	NASDAQ	SMMF	Tue, Apr 10, 2012	3.78	3.95	3.78	3.95
2259	NASDAQ	SMMF	Mon, Apr 9, 2012	4.00	4.05	4.00	4.05
2258	NASDAQ	SMMF	Thu, Apr 5, 2012	3.94	4.20	3.82	4.20
2257	NASDAQ	SMMF	Wed, Apr 4, 2012	3.93	4.20	3.93	4.20
2256	NASDAQ	SMMF	Tue, Apr 3, 2012	4.19	4.19	3.92	3.92
2255	NASDAQ	SMMF	Mon, Apr 2, 2012	4.40	4.40	4.18	4.18
2254	NASDAQ	SMMF	Fri, Mar 30, 2012	4.11	4.40	4.00	4.40
2253	NASDAQ	SMMF	Thu, Mar 29, 2012	4.18	4.45	4.14	4.20
2252	NASDAQ	SMMF	Wed, Mar 28, 2012	4.18	4.18	4.14	4.18
2251	NASDAQ	SMMF	Tue, Mar 27, 2012	3.93	4.25	3.91	3.96
2250	NASDAQ	SMMF	Mon, Mar 26, 2012	3.91	3.91	3.91	3.91
2249	NASDAQ	SMMF	Fri, Mar 23, 2012	3.95	3.95	3.95	3.95
2248	NASDAQ	SMMF	Wed, Mar 21, 2012	4.00	4.00	3.92	3.92
2247	NASDAQ	SMMF	Tue, Mar 20, 2012	3.90	4.25	3.90	4.00
2246	NASDAQ	SMMF	Mon, Mar 19, 2012	4.39	4.51	3.80	3.86
2245	NASDAQ	SMMF	Fri, Mar 16, 2012	4.00	4.50	3.78	4.40
2244	NASDAQ	SMMF	Wed, Mar 14, 2012	3.87	3.99	3.87	3.99
2243	NASDAQ	SMMF	Tue, Mar 13, 2012	3.98	3.98	3.75	3.97
2242	NASDAQ	SMMF	Mon, Mar 12, 2012	3.94	3.98	3.93	3.93
2241	NASDAQ	SMMF	Fri, Mar 9, 2012	3.92	3.92	3.89	3.90
2240	NASDAQ	SMMF	Thu, Mar 8, 2012	3.94	3.94	3.89	3.90
2239	NASDAQ	SMMF	Wed, Mar 7, 2012	3.86	3.90	3.86	3.90
2238	NASDAQ	SMMF	Tue, Mar 6, 2012	3.92	3.92	3.90	3.90
2237	NASDAQ	SMMF	Mon, Mar 5, 2012	3.76	3.90	3.76	3.90
2236	NASDAQ	SMMF	Fri, Mar 2, 2012	3.90	3.90	3.76	3.76
2235	NASDAQ	SMMF	Thu, Mar 1, 2012	3.90	3.90	3.88	3.90
2234	NASDAQ	SMMF	Wed, Feb 29, 2012	3.94	3.94	3.76	3.90
2233	NASDAQ	SMMF	Fri, Feb 24, 2012	3.90	3.90	3.50	3.75
2232	NASDAQ	SMMF	Thu, Feb 23, 2012	3.90	3.94	3.90	3.94
2231	NASDAQ	SMMF	Wed, Feb 22, 2012	3.85	3.95	3.85	3.95
2230	NASDAQ	SMMF	Tue, Feb 21, 2012	3.85	3.85	3.80	3.85
2229	NASDAQ	SMMF	Fri, Feb 17, 2012	3.82	3.85	3.79	3.85
2228	NASDAQ	SMMF	Wed, Feb 15, 2012	3.80	3.82	3.80	3.82
2227	NASDAQ	SMMF	Tue, Feb 14, 2012	3.51	3.61	3.51	3.61
2226	NASDAQ	SMMF	Mon, Feb 13, 2012	3.79	3.90	3.50	3.50
2225	NASDAQ	SMMF	Fri, Feb 10, 2012	3.58	3.79	3.58	3.79
2224	NASDAQ	SMMF	Thu, Feb 9, 2012	3.71	3.75	3.61	3.73
2223	NASDAQ	SMMF	Wed, Feb 8, 2012	3.43	3.72	3.40	3.72
2222	NASDAQ	SMMF	Tue, Feb 7, 2012	3.40	3.74	3.36	3.45
2221	NASDAQ	SMMF	Mon, Feb 6, 2012	3.33	3.33	3.33	3.33
2220	NASDAQ	SMMF	Fri, Feb 3, 2012	3.34	3.41	3.33	3.33
2219	NASDAQ	SMMF	Thu, Feb 2, 2012	3.34	3.34	3.33	3.33
2218	NASDAQ	SMMF	Wed, Feb 1, 2012	3.40	3.51	3.40	3.41
2217	NASDAQ	SMMF	Tue, Jan 31, 2012	3.40	3.40	3.40	3.40
2216	NASDAQ	SMMF	Mon, Jan 30, 2012	3.35	3.35	3.33	3.35
2215	NASDAQ	SMMF	Fri, Jan 27, 2012	3.25	3.25	3.23	3.25
2214	NASDAQ	SMMF	Wed, Jan 25, 2012	3.24	3.24	3.24	3.24
2213	NASDAQ	SMMF	Tue, Jan 24, 2012	3.18	3.25	3.18	3.25
2212	NASDAQ	SMMF	Fri, Jan 20, 2012	2.84	3.07	2.84	3.07
2211	NASDAQ	SMMF	Thu, Jan 19, 2012	2.94	2.95	2.85	2.85
2210	NASDAQ	SMMF	Wed, Jan 18, 2012	2.75	2.75	2.75	2.75
2209	NASDAQ	SMMF	Fri, Jan 13, 2012	2.68	2.76	2.68	2.72
2208	NASDAQ	SMMF	Thu, Jan 12, 2012	2.76	2.76	2.76	2.76
2207	NASDAQ	SMMF	Wed, Jan 11, 2012	2.81	2.81	2.81	2.81
2206	NASDAQ	SMMF	Fri, Jan 6, 2012	2.82	2.90	2.78	2.78
2205	NASDAQ	SMMF	Thu, Jan 5, 2012	2.93	2.95	2.77	2.78
2204	NASDAQ	SMMF	Wed, Jan 4, 2012	3.00	3.05	2.99	2.99
2203	NASDAQ	SMMF	Tue, Jan 3, 2012	2.75	3.11	2.75	2.77
2202	NASDAQ	SMMF	Fri, Dec 30, 2011	2.75	2.75	2.68	2.73
2201	NASDAQ	SMMF	Thu, Dec 29, 2011	2.75	2.85	2.75	2.78
2200	NASDAQ	SMMF	Wed, Dec 28, 2011	2.73	2.76	2.73	2.76
2199	NASDAQ	SMMF	Tue, Dec 27, 2011	3.26	3.26	2.86	2.90
2198	NASDAQ	SMMF	Fri, Dec 23, 2011	2.91	3.30	2.82	3.30
2197	NASDAQ	SMMF	Thu, Dec 22, 2011	3.30	3.30	3.30	3.30
2196	NASDAQ	SMMF	Wed, Dec 21, 2011	3.25	3.30	3.25	3.27
2195	NASDAQ	SMMF	Tue, Dec 20, 2011	3.30	3.30	3.25	3.30
2194	NASDAQ	SMMF	Mon, Dec 19, 2011	3.15	3.25	2.99	3.25
2193	NASDAQ	SMMF	Fri, Dec 16, 2011	3.30	3.30	3.16	3.16
2192	NASDAQ	SMMF	Thu, Dec 15, 2011	3.35	3.35	3.35	3.35
2191	NASDAQ	SMMF	Wed, Dec 14, 2011	3.29	3.29	3.25	3.25
2190	NASDAQ	SMMF	Tue, Dec 13, 2011	3.30	3.30	3.25	3.25
2189	NASDAQ	SMMF	Mon, Dec 12, 2011	3.25	3.35	3.20	3.25
2188	NASDAQ	SMMF	Fri, Dec 9, 2011	3.35	3.35	3.20	3.20
2187	NASDAQ	SMMF	Thu, Dec 8, 2011	3.34	3.35	3.30	3.30
2186	NASDAQ	SMMF	Wed, Dec 7, 2011	3.20	3.35	3.20	3.22
2185	NASDAQ	SMMF	Tue, Dec 6, 2011	3.15	3.20	3.10	3.10
2184	NASDAQ	SMMF	Mon, Dec 5, 2011	2.45	3.35	2.45	3.18
2183	NASDAQ	SMMF	Fri, Dec 2, 2011	2.43	2.43	2.40	2.40
2182	NASDAQ	SMMF	Thu, Dec 1, 2011	2.21	2.49	2.21	2.49
2181	NASDAQ	SMMF	Wed, Nov 30, 2011	2.35	2.35	2.24	2.24
2180	NASDAQ	SMMF	Tue, Nov 29, 2011	2.40	2.46	2.40	2.40
2179	NASDAQ	SMMF	Wed, Nov 23, 2011	2.42	2.52	2.40	2.40
2178	NASDAQ	SMMF	Tue, Nov 22, 2011	2.44	2.44	2.42	2.42
2177	NASDAQ	SMMF	Mon, Nov 21, 2011	2.68	2.68	2.41	2.43
2176	NASDAQ	SMMF	Fri, Nov 18, 2011	2.41	2.41	2.41	2.41
2175	NASDAQ	SMMF	Tue, Nov 15, 2011	2.35	2.60	2.35	2.52
2174	NASDAQ	SMMF	Fri, Nov 11, 2011	2.60	2.60	2.50	2.50
2173	NASDAQ	SMMF	Thu, Nov 10, 2011	2.48	2.48	2.30	2.30
2172	NASDAQ	SMMF	Tue, Nov 8, 2011	2.29	2.42	2.29	2.41
2171	NASDAQ	SMMF	Mon, Nov 7, 2011	2.60	2.60	2.13	2.21
2170	NASDAQ	SMMF	Thu, Nov 3, 2011	2.70	2.70	2.60	2.60
2169	NASDAQ	SMMF	Wed, Nov 2, 2011	2.44	2.54	2.40	2.54
2168	NASDAQ	SMMF	Tue, Nov 1, 2011	2.49	2.57	2.49	2.57
2167	NASDAQ	SMMF	Mon, Oct 31, 2011	2.68	2.94	2.28	2.83
2166	NASDAQ	SMMF	Fri, Oct 28, 2011	2.70	2.83	2.70	2.82
2165	NASDAQ	SMMF	Thu, Oct 27, 2011	2.64	2.83	2.64	2.70
2164	NASDAQ	SMMF	Wed, Oct 26, 2011	2.44	2.65	2.44	2.60
2163	NASDAQ	SMMF	Tue, Oct 25, 2011	2.42	2.79	2.42	2.79
2162	NASDAQ	SMMF	Fri, Oct 21, 2011	2.69	2.75	2.68	2.75
2161	NASDAQ	SMMF	Thu, Oct 20, 2011	2.72	2.72	2.61	2.70
2160	NASDAQ	SMMF	Wed, Oct 19, 2011	2.61	2.63	2.57	2.63
2159	NASDAQ	SMMF	Tue, Oct 18, 2011	2.65	2.65	2.41	2.50
2158	NASDAQ	SMMF	Mon, Oct 17, 2011	2.70	2.70	2.59	2.63
2157	NASDAQ	SMMF	Fri, Oct 14, 2011	2.56	2.70	2.52	2.70
2156	NASDAQ	SMMF	Thu, Oct 13, 2011	2.64	2.64	2.45	2.45
2155	NASDAQ	SMMF	Wed, Oct 12, 2011	2.54	2.65	2.54	2.59
2154	NASDAQ	SMMF	Tue, Oct 11, 2011	2.69	2.70	2.52	2.70
2153	NASDAQ	SMMF	Mon, Oct 10, 2011	2.68	2.68	2.63	2.63
2152	NASDAQ	SMMF	Fri, Oct 7, 2011	2.79	2.79	2.79	2.79
2151	NASDAQ	SMMF	Thu, Oct 6, 2011	2.40	2.40	2.40	2.40
2150	NASDAQ	SMMF	Tue, Oct 4, 2011	2.49	2.49	2.25	2.25
2149	NASDAQ	SMMF	Fri, Sep 30, 2011	2.69	2.70	2.69	2.70
2148	NASDAQ	SMMF	Thu, Sep 29, 2011	2.31	2.60	2.31	2.60
2147	NASDAQ	SMMF	Wed, Sep 28, 2011	2.10	2.39	2.10	2.29
2146	NASDAQ	SMMF	Tue, Sep 27, 2011	2.49	2.50	2.49	2.50
2145	NASDAQ	SMMF	Mon, Sep 26, 2011	2.54	2.66	2.50	2.53
2144	NASDAQ	SMMF	Fri, Sep 23, 2011	2.65	2.65	2.56	2.56
2143	NASDAQ	SMMF	Thu, Sep 22, 2011	2.88	2.88	2.54	2.61
2142	NASDAQ	SMMF	Wed, Sep 21, 2011	2.90	2.97	2.88	2.88
2141	NASDAQ	SMMF	Tue, Sep 20, 2011	2.88	2.88	2.88	2.88
2140	NASDAQ	SMMF	Mon, Sep 19, 2011	3.21	3.21	2.89	2.97
2139	NASDAQ	SMMF	Fri, Sep 16, 2011	3.23	3.23	3.23	3.23
2138	NASDAQ	SMMF	Thu, Sep 15, 2011	3.01	3.05	2.88	2.98
2137	NASDAQ	SMMF	Wed, Sep 14, 2011	3.27	3.27	3.00	3.17
2136	NASDAQ	SMMF	Tue, Sep 13, 2011	3.21	3.29	2.96	3.29
2135	NASDAQ	SMMF	Thu, Sep 8, 2011	2.99	3.17	2.99	3.00
2134	NASDAQ	SMMF	Wed, Sep 7, 2011	3.09	3.09	3.09	3.09
2133	NASDAQ	SMMF	Fri, Sep 2, 2011	3.12	3.15	3.12	3.15
2132	NASDAQ	SMMF	Wed, Aug 31, 2011	3.14	3.14	2.98	2.98
2131	NASDAQ	SMMF	Tue, Aug 30, 2011	3.18	3.18	3.18	3.18
2130	NASDAQ	SMMF	Mon, Aug 29, 2011	3.06	3.12	3.05	3.12
2129	NASDAQ	SMMF	Fri, Aug 26, 2011	3.15	3.15	3.12	3.12
2128	NASDAQ	SMMF	Thu, Aug 25, 2011	3.24	3.24	2.80	3.11
2127	NASDAQ	SMMF	Tue, Aug 23, 2011	2.90	2.93	2.84	2.84
2126	NASDAQ	SMMF	Mon, Aug 22, 2011	3.26	3.26	2.95	2.95
2125	NASDAQ	SMMF	Fri, Aug 19, 2011	3.40	3.40	3.24	3.24
2124	NASDAQ	SMMF	Thu, Aug 18, 2011	2.99	3.39	2.84	3.00
2123	NASDAQ	SMMF	Wed, Aug 17, 2011	3.30	3.30	3.00	3.01
2122	NASDAQ	SMMF	Tue, Aug 16, 2011	3.26	3.26	3.26	3.26
2121	NASDAQ	SMMF	Fri, Aug 12, 2011	2.92	2.95	2.92	2.95
2120	NASDAQ	SMMF	Tue, Aug 9, 2011	3.01	3.14	3.01	3.01
2119	NASDAQ	SMMF	Mon, Aug 8, 2011	3.02	3.16	3.02	3.10
2118	NASDAQ	SMMF	Fri, Aug 5, 2011	2.92	3.04	2.92	3.04
2117	NASDAQ	SMMF	Thu, Aug 4, 2011	3.33	3.36	2.92	2.94
2116	NASDAQ	SMMF	Wed, Aug 3, 2011	3.60	3.60	3.35	3.37
2115	NASDAQ	SMMF	Tue, Aug 2, 2011	3.32	3.40	3.32	3.36
2114	NASDAQ	SMMF	Mon, Aug 1, 2011	3.22	3.38	3.22	3.33
2113	NASDAQ	SMMF	Fri, Jul 29, 2011	3.00	3.75	2.99	3.17
2112	NASDAQ	SMMF	Thu, Jul 28, 2011	3.29	3.29	2.84	2.91
2111	NASDAQ	SMMF	Wed, Jul 27, 2011	3.99	3.99	3.24	3.29
2110	NASDAQ	SMMF	Tue, Jul 26, 2011	2.65	3.69	2.65	3.51
2109	NASDAQ	SMMF	Mon, Jul 25, 2011	2.64	2.64	2.64	2.64
2108	NASDAQ	SMMF	Fri, Jul 22, 2011	2.72	2.78	2.68	2.75
2107	NASDAQ	SMMF	Thu, Jul 21, 2011	2.78	2.78	2.59	2.59
2106	NASDAQ	SMMF	Wed, Jul 20, 2011	2.85	2.85	2.78	2.85
2105	NASDAQ	SMMF	Tue, Jul 19, 2011	2.84	2.84	2.75	2.82
2104	NASDAQ	SMMF	Mon, Jul 18, 2011	3.03	3.03	2.81	2.82
2103	NASDAQ	SMMF	Fri, Jul 15, 2011	3.05	3.05	3.05	3.05
2102	NASDAQ	SMMF	Wed, Jul 13, 2011	2.99	2.99	2.99	2.99
2101	NASDAQ	SMMF	Tue, Jul 12, 2011	3.13	3.13	2.93	2.94
2100	NASDAQ	SMMF	Mon, Jul 11, 2011	3.00	3.13	3.00	3.13
2099	NASDAQ	SMMF	Fri, Jul 8, 2011	2.88	2.95	2.88	2.95
2098	NASDAQ	SMMF	Thu, Jul 7, 2011	2.99	2.99	2.88	2.89
2097	NASDAQ	SMMF	Wed, Jul 6, 2011	3.25	3.25	2.99	2.99
2096	NASDAQ	SMMF	Tue, Jul 5, 2011	3.20	3.32	3.20	3.32
2095	NASDAQ	SMMF	Thu, Jun 30, 2011	3.44	3.45	3.05	3.17
2094	NASDAQ	SMMF	Wed, Jun 29, 2011	3.55	3.55	3.50	3.50
2093	NASDAQ	SMMF	Tue, Jun 28, 2011	3.82	3.82	3.57	3.57
2092	NASDAQ	SMMF	Mon, Jun 27, 2011	3.65	3.66	3.61	3.65
2091	NASDAQ	SMMF	Fri, Jun 24, 2011	3.59	3.68	3.59	3.64
2090	NASDAQ	SMMF	Thu, Jun 23, 2011	3.51	3.67	3.51	3.62
2089	NASDAQ	SMMF	Wed, Jun 22, 2011	3.65	3.73	3.62	3.67
2088	NASDAQ	SMMF	Tue, Jun 21, 2011	3.59	3.73	3.59	3.70
2087	NASDAQ	SMMF	Mon, Jun 20, 2011	3.71	3.72	3.52	3.63
2086	NASDAQ	SMMF	Fri, Jun 17, 2011	3.57	3.68	3.52	3.68
2085	NASDAQ	SMMF	Thu, Jun 16, 2011	3.65	3.68	3.52	3.53
2084	NASDAQ	SMMF	Wed, Jun 15, 2011	3.70	3.71	3.51	3.51
2083	NASDAQ	SMMF	Tue, Jun 14, 2011	3.75	3.75	3.60	3.70
2082	NASDAQ	SMMF	Mon, Jun 13, 2011	3.72	3.93	3.45	3.92
2081	NASDAQ	SMMF	Fri, Jun 10, 2011	3.81	3.95	3.68	3.95
2080	NASDAQ	SMMF	Thu, Jun 9, 2011	3.90	3.90	3.51	3.75
2079	NASDAQ	SMMF	Wed, Jun 8, 2011	3.41	3.98	3.41	3.98
2078	NASDAQ	SMMF	Tue, Jun 7, 2011	3.46	3.47	3.41	3.41
2077	NASDAQ	SMMF	Mon, Jun 6, 2011	3.41	3.44	3.41	3.44
2076	NASDAQ	SMMF	Fri, Jun 3, 2011	3.49	3.49	3.41	3.41
2075	NASDAQ	SMMF	Thu, Jun 2, 2011	3.52	3.69	3.52	3.69
2074	NASDAQ	SMMF	Wed, Jun 1, 2011	3.62	3.67	3.52	3.67
2073	NASDAQ	SMMF	Tue, May 31, 2011	4.00	4.00	3.64	3.64
2072	NASDAQ	SMMF	Fri, May 27, 2011	3.97	3.98	3.97	3.97
2071	NASDAQ	SMMF	Thu, May 26, 2011	4.00	4.00	4.00	4.00
2070	NASDAQ	SMMF	Wed, May 25, 2011	3.97	4.00	3.97	4.00
2069	NASDAQ	SMMF	Tue, May 24, 2011	3.99	4.00	3.99	4.00
2068	NASDAQ	SMMF	Mon, May 23, 2011	3.99	3.99	3.97	3.99
2067	NASDAQ	SMMF	Fri, May 20, 2011	3.99	3.99	3.99	3.99
2066	NASDAQ	SMMF	Thu, May 19, 2011	3.97	3.97	3.97	3.97
2065	NASDAQ	SMMF	Wed, May 18, 2011	4.00	4.10	4.00	4.10
2064	NASDAQ	SMMF	Tue, May 17, 2011	4.00	4.00	4.00	4.00
2063	NASDAQ	SMMF	Mon, May 16, 2011	3.95	4.00	3.95	4.00
2062	NASDAQ	SMMF	Fri, May 13, 2011	4.00	4.00	3.95	3.95
2061	NASDAQ	SMMF	Thu, May 12, 2011	3.90	3.90	3.90	3.90
2060	NASDAQ	SMMF	Tue, May 10, 2011	3.96	3.97	3.96	3.97
2059	NASDAQ	SMMF	Mon, May 9, 2011	4.00	4.00	4.00	4.00
2058	NASDAQ	SMMF	Fri, May 6, 2011	4.00	4.00	4.00	4.00
2057	NASDAQ	SMMF	Thu, May 5, 2011	3.85	3.90	3.83	3.84
2056	NASDAQ	SMMF	Wed, May 4, 2011	3.64	3.70	3.64	3.70
2055	NASDAQ	SMMF	Tue, May 3, 2011	3.75	3.80	3.60	3.72
2054	NASDAQ	SMMF	Mon, May 2, 2011	3.68	3.75	3.68	3.75
2053	NASDAQ	SMMF	Fri, Apr 29, 2011	3.70	3.74	3.68	3.68
2052	NASDAQ	SMMF	Wed, Apr 27, 2011	3.64	3.64	3.60	3.60
2051	NASDAQ	SMMF	Tue, Apr 26, 2011	3.61	3.63	3.50	3.50
2050	NASDAQ	SMMF	Mon, Apr 25, 2011	3.77	3.88	3.40	3.68
2049	NASDAQ	SMMF	Thu, Apr 21, 2011	3.93	3.93	3.76	3.76
2048	NASDAQ	SMMF	Wed, Apr 20, 2011	4.00	4.00	3.87	3.87
2047	NASDAQ	SMMF	Mon, Apr 18, 2011	3.80	3.80	3.80	3.80
2046	NASDAQ	SMMF	Fri, Apr 15, 2011	3.81	3.85	3.81	3.84
2045	NASDAQ	SMMF	Thu, Apr 14, 2011	3.80	3.83	3.66	3.76
2044	NASDAQ	SMMF	Wed, Apr 13, 2011	3.69	3.70	3.61	3.70
2043	NASDAQ	SMMF	Tue, Apr 12, 2011	3.69	3.83	3.61	3.70
2042	NASDAQ	SMMF	Mon, Apr 11, 2011	3.69	3.87	3.66	3.67
2041	NASDAQ	SMMF	Fri, Apr 8, 2011	3.71	4.12	3.67	3.80
2040	NASDAQ	SMMF	Thu, Apr 7, 2011	3.69	3.69	3.67	3.67
2039	NASDAQ	SMMF	Wed, Apr 6, 2011	3.67	3.76	3.66	3.76
2038	NASDAQ	SMMF	Tue, Apr 5, 2011	3.67	3.81	3.67	3.81
2037	NASDAQ	SMMF	Mon, Apr 4, 2011	3.70	3.70	3.67	3.67
2036	NASDAQ	SMMF	Fri, Apr 1, 2011	3.91	3.91	3.91	3.91
2035	NASDAQ	SMMF	Wed, Mar 30, 2011	3.93	3.93	3.89	3.89
2034	NASDAQ	SMMF	Tue, Mar 29, 2011	3.65	3.89	3.84	3.84
2033	NASDAQ	SMMF	Mon, Mar 28, 2011	3.97	3.97	3.65	3.65
2032	NASDAQ	SMMF	Fri, Mar 25, 2011	3.78	4.05	3.78	3.79
2031	NASDAQ	SMMF	Thu, Mar 24, 2011	3.61	3.80	3.61	3.80
2030	NASDAQ	SMMF	Wed, Mar 23, 2011	3.74	3.78	3.53	3.70
2029	NASDAQ	SMMF	Tue, Mar 22, 2011	4.05	4.05	3.70	3.85
2028	NASDAQ	SMMF	Mon, Mar 21, 2011	4.09	4.09	4.06	4.06
2027	NASDAQ	SMMF	Thu, Mar 17, 2011	4.05	4.05	4.05	4.05
2026	NASDAQ	SMMF	Tue, Mar 15, 2011	4.11	4.11	4.01	4.04
2025	NASDAQ	SMMF	Mon, Mar 14, 2011	4.01	4.21	4.01	4.10
2024	NASDAQ	SMMF	Fri, Mar 11, 2011	3.71	4.15	3.71	4.05
2023	NASDAQ	SMMF	Thu, Mar 10, 2011	4.00	4.00	4.00	4.00
2022	NASDAQ	SMMF	Wed, Mar 9, 2011	3.99	3.99	3.99	3.99
2021	NASDAQ	SMMF	Mon, Mar 7, 2011	4.09	4.09	3.81	3.89
2020	NASDAQ	SMMF	Fri, Mar 4, 2011	4.03	4.09	3.99	4.03
2019	NASDAQ	SMMF	Thu, Mar 3, 2011	4.20	4.20	4.09	4.10
2018	NASDAQ	SMMF	Wed, Mar 2, 2011	4.17	4.17	4.17	4.17
2017	NASDAQ	SMMF	Tue, Mar 1, 2011	4.19	4.25	4.19	4.25
2016	NASDAQ	SMMF	Mon, Feb 28, 2011	4.19	4.20	4.18	4.20
2015	NASDAQ	SMMF	Fri, Feb 25, 2011	4.15	4.19	4.13	4.19
2014	NASDAQ	SMMF	Thu, Feb 24, 2011	4.01	4.12	4.01	4.12
2013	NASDAQ	SMMF	Wed, Feb 23, 2011	4.05	4.05	4.05	4.05
2012	NASDAQ	SMMF	Tue, Feb 22, 2011	3.93	3.93	3.93	3.93
2011	NASDAQ	SMMF	Fri, Feb 18, 2011	3.98	4.10	3.88	4.10
2010	NASDAQ	SMMF	Thu, Feb 17, 2011	4.00	4.00	4.00	4.00
2009	NASDAQ	SMMF	Tue, Feb 15, 2011	3.90	3.90	3.80	3.80
2008	NASDAQ	SMMF	Mon, Feb 14, 2011	3.93	4.12	3.77	3.77
2007	NASDAQ	SMMF	Fri, Feb 11, 2011	3.85	3.85	3.85	3.85
2006	NASDAQ	SMMF	Thu, Feb 10, 2011	4.01	4.01	4.01	4.01
2005	NASDAQ	SMMF	Wed, Feb 9, 2011	4.10	4.15	3.75	3.78
2004	NASDAQ	SMMF	Mon, Feb 7, 2011	4.20	4.20	4.20	4.20
2003	NASDAQ	SMMF	Fri, Feb 4, 2011	4.10	4.10	4.10	4.10
2002	NASDAQ	SMMF	Thu, Feb 3, 2011	4.10	4.10	4.10	4.10
2001	NASDAQ	SMMF	Wed, Feb 2, 2011	4.15	4.20	4.15	4.20
2000	NASDAQ	SMMF	Tue, Feb 1, 2011	4.00	4.14	4.00	4.12
1999	NASDAQ	SMMF	Fri, Jan 28, 2011	3.82	3.87	3.82	3.87
1998	NASDAQ	SMMF	Thu, Jan 27, 2011	4.00	4.00	3.90	3.90
1997	NASDAQ	SMMF	Wed, Jan 26, 2011	3.95	3.95	3.95	3.95
1996	NASDAQ	SMMF	Mon, Jan 24, 2011	3.90	3.90	3.90	3.90
1995	NASDAQ	SMMF	Wed, Jan 19, 2011	4.15	4.15	3.81	3.86
1994	NASDAQ	SMMF	Tue, Jan 18, 2011	4.25	4.28	4.25	4.28
1993	NASDAQ	SMMF	Fri, Jan 14, 2011	3.99	4.22	3.99	4.21
1992	NASDAQ	SMMF	Thu, Jan 13, 2011	4.22	4.22	3.93	3.95
1991	NASDAQ	SMMF	Wed, Jan 12, 2011	4.18	4.48	4.18	4.48
1990	NASDAQ	SMMF	Fri, Jan 7, 2011	3.93	4.49	3.93	4.44
1989	NASDAQ	SMMF	Thu, Jan 6, 2011	4.45	4.49	4.40	4.49
1988	NASDAQ	SMMF	Wed, Jan 5, 2011	4.19	4.49	4.17	4.21
1987	NASDAQ	SMMF	Mon, Jan 3, 2011	4.05	4.29	4.05	4.16
1986	NASDAQ	SMMF	Fri, Dec 31, 2010	4.05	4.05	4.05	4.05
1985	NASDAQ	SMMF	Thu, Dec 30, 2010	3.98	4.05	3.72	4.05
1984	NASDAQ	SMMF	Wed, Dec 29, 2010	3.95	4.03	3.64	4.00
1983	NASDAQ	SMMF	Tue, Dec 28, 2010	3.55	3.55	3.55	3.55
1982	NASDAQ	SMMF	Mon, Dec 27, 2010	3.59	3.60	3.51	3.55
1981	NASDAQ	SMMF	Thu, Dec 23, 2010	3.62	3.63	3.59	3.63
1980	NASDAQ	SMMF	Wed, Dec 22, 2010	3.89	3.89	3.59	3.61
1979	NASDAQ	SMMF	Tue, Dec 21, 2010	3.99	4.02	3.99	4.02
1978	NASDAQ	SMMF	Mon, Dec 20, 2010	4.00	4.00	3.89	3.90
1977	NASDAQ	SMMF	Thu, Dec 16, 2010	4.28	4.29	4.28	4.29
1976	NASDAQ	SMMF	Mon, Dec 13, 2010	4.30	4.30	4.30	4.30
1975	NASDAQ	SMMF	Fri, Dec 10, 2010	4.32	4.37	4.30	4.30
1974	NASDAQ	SMMF	Thu, Dec 9, 2010	4.75	4.77	4.70	4.70
1973	NASDAQ	SMMF	Wed, Dec 8, 2010	4.35	4.35	4.35	4.35
1972	NASDAQ	SMMF	Mon, Dec 6, 2010	4.54	4.54	4.23	4.27
1971	NASDAQ	SMMF	Fri, Dec 3, 2010	4.74	4.75	4.74	4.75
1970	NASDAQ	SMMF	Thu, Dec 2, 2010	4.99	4.99	4.82	4.82
1969	NASDAQ	SMMF	Wed, Dec 1, 2010	4.54	4.54	4.54	4.54
1968	NASDAQ	SMMF	Tue, Nov 30, 2010	4.55	4.55	4.54	4.55
1967	NASDAQ	SMMF	Fri, Nov 26, 2010	4.77	4.77	4.75	4.75
1966	NASDAQ	SMMF	Wed, Nov 24, 2010	5.00	5.00	4.74	4.74
1965	NASDAQ	SMMF	Tue, Nov 23, 2010	4.75	4.85	4.75	4.85
1964	NASDAQ	SMMF	Thu, Nov 18, 2010	4.90	4.90	4.75	4.75
1963	NASDAQ	SMMF	Wed, Nov 17, 2010	4.75	4.85	4.75	4.83
1962	NASDAQ	SMMF	Tue, Nov 16, 2010	4.75	5.00	4.75	4.75
1961	NASDAQ	SMMF	Mon, Nov 15, 2010	4.50	5.00	4.50	4.75
1960	NASDAQ	SMMF	Fri, Nov 12, 2010	4.40	4.40	4.40	4.40
1959	NASDAQ	SMMF	Thu, Nov 11, 2010	4.25	4.35	4.25	4.35
1958	NASDAQ	SMMF	Tue, Nov 9, 2010	4.25	4.52	4.25	4.50
1957	NASDAQ	SMMF	Mon, Nov 8, 2010	4.10	4.15	4.10	4.15
1956	NASDAQ	SMMF	Fri, Nov 5, 2010	4.05	4.15	4.05	4.13
1955	NASDAQ	SMMF	Thu, Nov 4, 2010	4.06	4.06	4.05	4.05
1954	NASDAQ	SMMF	Tue, Nov 2, 2010	4.15	4.15	4.00	4.14
1953	NASDAQ	SMMF	Mon, Nov 1, 2010	4.00	4.15	4.00	4.14
1952	NASDAQ	SMMF	Fri, Oct 29, 2010	4.08	4.10	4.08	4.09
1951	NASDAQ	SMMF	Thu, Oct 28, 2010	3.99	3.99	3.99	3.99
1950	NASDAQ	SMMF	Mon, Oct 25, 2010	4.08	4.09	4.08	4.09
1949	NASDAQ	SMMF	Thu, Oct 21, 2010	3.95	3.95	3.95	3.95
1948	NASDAQ	SMMF	Wed, Oct 20, 2010	3.85	4.10	3.85	4.09
1947	NASDAQ	SMMF	Fri, Oct 15, 2010	3.87	3.89	3.85	3.89
1946	NASDAQ	SMMF	Wed, Oct 13, 2010	3.93	3.93	3.93	3.93
1945	NASDAQ	SMMF	Tue, Oct 12, 2010	4.00	4.14	4.00	4.14
1944	NASDAQ	SMMF	Fri, Oct 8, 2010	3.93	3.93	3.85	3.86
1943	NASDAQ	SMMF	Thu, Oct 7, 2010	3.99	3.99	3.99	3.99
1942	NASDAQ	SMMF	Wed, Oct 6, 2010	3.99	3.99	3.96	3.96
1941	NASDAQ	SMMF	Tue, Oct 5, 2010	3.90	3.98	3.90	3.98
1940	NASDAQ	SMMF	Thu, Sep 30, 2010	3.85	3.85	3.85	3.85
1939	NASDAQ	SMMF	Wed, Sep 29, 2010	3.85	3.85	3.85	3.85
1938	NASDAQ	SMMF	Tue, Sep 28, 2010	3.84	3.85	3.84	3.85
1937	NASDAQ	SMMF	Mon, Sep 27, 2010	3.80	3.80	3.80	3.80
1936	NASDAQ	SMMF	Fri, Sep 24, 2010	3.67	3.80	3.67	3.80
1935	NASDAQ	SMMF	Thu, Sep 23, 2010	3.85	3.85	3.85	3.85
1934	NASDAQ	SMMF	Wed, Sep 22, 2010	3.79	3.85	3.69	3.85
1933	NASDAQ	SMMF	Mon, Sep 20, 2010	3.85	3.85	3.69	3.69
1932	NASDAQ	SMMF	Fri, Sep 17, 2010	3.75	3.80	3.70	3.71
1931	NASDAQ	SMMF	Thu, Sep 16, 2010	3.80	3.85	3.75	3.79
1930	NASDAQ	SMMF	Wed, Sep 15, 2010	3.70	3.70	3.49	3.70
1929	NASDAQ	SMMF	Tue, Sep 14, 2010	3.70	3.70	3.70	3.70
1928	NASDAQ	SMMF	Mon, Sep 13, 2010	3.51	3.72	3.51	3.72
1927	NASDAQ	SMMF	Thu, Sep 9, 2010	3.49	3.49	3.49	3.49
1926	NASDAQ	SMMF	Wed, Sep 8, 2010	3.50	3.65	3.39	3.63
1925	NASDAQ	SMMF	Tue, Sep 7, 2010	3.39	3.39	3.39	3.39
1924	NASDAQ	SMMF	Fri, Sep 3, 2010	3.65	3.72	3.54	3.61
1923	NASDAQ	SMMF	Thu, Sep 2, 2010	3.55	3.65	3.46	3.65
1922	NASDAQ	SMMF	Wed, Sep 1, 2010	3.59	3.59	3.26	3.26
1921	NASDAQ	SMMF	Tue, Aug 31, 2010	3.50	3.52	3.26	3.39
1920	NASDAQ	SMMF	Mon, Aug 30, 2010	3.65	3.72	3.50	3.50
1919	NASDAQ	SMMF	Fri, Aug 27, 2010	3.60	3.66	3.60	3.65
1918	NASDAQ	SMMF	Thu, Aug 26, 2010	3.71	3.76	3.39	3.49
1917	NASDAQ	SMMF	Wed, Aug 25, 2010	3.49	3.49	3.28	3.41
1916	NASDAQ	SMMF	Tue, Aug 24, 2010	3.56	3.58	3.25	3.29
1915	NASDAQ	SMMF	Mon, Aug 23, 2010	3.82	3.84	3.28	3.28
1914	NASDAQ	SMMF	Fri, Aug 20, 2010	3.70	3.84	3.65	3.74
1913	NASDAQ	SMMF	Thu, Aug 19, 2010	3.70	3.70	3.35	3.45
1912	NASDAQ	SMMF	Wed, Aug 18, 2010	3.30	3.50	3.29	3.45
1911	NASDAQ	SMMF	Tue, Aug 17, 2010	3.25	3.40	3.09	3.30
1910	NASDAQ	SMMF	Mon, Aug 16, 2010	3.21	3.25	3.02	3.08
1909	NASDAQ	SMMF	Fri, Aug 13, 2010	3.20	3.38	3.01	3.16
1908	NASDAQ	SMMF	Thu, Aug 12, 2010	3.50	3.50	3.30	3.30
1907	NASDAQ	SMMF	Wed, Aug 11, 2010	3.48	3.49	3.34	3.39
1906	NASDAQ	SMMF	Tue, Aug 10, 2010	3.33	4.24	3.33	3.57
1905	NASDAQ	SMMF	Mon, Aug 9, 2010	4.20	4.75	3.43	3.51
1904	NASDAQ	SMMF	Fri, Aug 6, 2010	4.30	4.30	3.73	3.78
1903	NASDAQ	SMMF	Thu, Aug 5, 2010	3.75	4.57	3.75	4.07
1902	NASDAQ	SMMF	Tue, Aug 3, 2010	3.49	3.68	3.49	3.50
1901	NASDAQ	SMMF	Fri, Jul 30, 2010	3.25	3.40	3.25	3.40
1900	NASDAQ	SMMF	Thu, Jul 29, 2010	3.25	3.30	3.23	3.25
1899	NASDAQ	SMMF	Mon, Jul 26, 2010	2.52	2.74	2.48	2.69
1898	NASDAQ	SMMF	Fri, Jul 23, 2010	2.60	2.70	2.35	2.40
1897	NASDAQ	SMMF	Thu, Jul 22, 2010	2.40	2.50	2.40	2.50
1896	NASDAQ	SMMF	Wed, Jul 21, 2010	2.55	2.55	2.55	2.55
1895	NASDAQ	SMMF	Mon, Jul 19, 2010	2.42	2.55	2.31	2.55
1894	NASDAQ	SMMF	Fri, Jul 16, 2010	2.41	2.42	2.31	2.38
1893	NASDAQ	SMMF	Thu, Jul 15, 2010	2.40	2.40	2.39	2.40
1892	NASDAQ	SMMF	Wed, Jul 14, 2010	2.35	2.35	2.35	2.35
1891	NASDAQ	SMMF	Tue, Jul 13, 2010	2.37	2.45	2.35	2.35
1890	NASDAQ	SMMF	Mon, Jul 12, 2010	2.40	2.45	2.40	2.40
1889	NASDAQ	SMMF	Fri, Jul 9, 2010	2.45	2.50	2.40	2.40
1888	NASDAQ	SMMF	Thu, Jul 8, 2010	2.45	2.45	2.41	2.41
1887	NASDAQ	SMMF	Wed, Jul 7, 2010	2.40	2.45	2.40	2.45
1886	NASDAQ	SMMF	Tue, Jul 6, 2010	2.50	2.50	2.50	2.50
1885	NASDAQ	SMMF	Fri, Jul 2, 2010	2.35	2.50	2.35	2.50
1884	NASDAQ	SMMF	Thu, Jul 1, 2010	2.63	2.75	2.30	2.40
1883	NASDAQ	SMMF	Wed, Jun 30, 2010	2.41	2.61	2.41	2.61
1882	NASDAQ	SMMF	Tue, Jun 29, 2010	2.52	2.64	2.52	2.52
1881	NASDAQ	SMMF	Mon, Jun 28, 2010	2.58	2.61	2.38	2.52
1880	NASDAQ	SMMF	Fri, Jun 25, 2010	2.85	2.86	2.46	2.58
1879	NASDAQ	SMMF	Thu, Jun 24, 2010	2.82	2.82	2.82	2.82
1878	NASDAQ	SMMF	Wed, Jun 23, 2010	2.97	3.01	2.95	3.01
1877	NASDAQ	SMMF	Tue, Jun 22, 2010	3.02	3.02	2.97	2.97
1876	NASDAQ	SMMF	Fri, Jun 18, 2010	3.16	3.30	3.15	3.30
1875	NASDAQ	SMMF	Thu, Jun 17, 2010	3.02	3.35	2.69	3.20
1874	NASDAQ	SMMF	Wed, Jun 16, 2010	3.08	3.08	3.00	3.00
1873	NASDAQ	SMMF	Tue, Jun 15, 2010	3.06	3.06	3.06	3.06
1872	NASDAQ	SMMF	Mon, Jun 14, 2010	3.11	3.12	3.10	3.10
1871	NASDAQ	SMMF	Fri, Jun 11, 2010	3.10	3.25	3.05	3.16
1870	NASDAQ	SMMF	Thu, Jun 10, 2010	3.15	3.16	3.01	3.10
1869	NASDAQ	SMMF	Wed, Jun 9, 2010	3.08	3.35	3.08	3.12
1868	NASDAQ	SMMF	Tue, Jun 8, 2010	3.21	3.35	3.21	3.35
1867	NASDAQ	SMMF	Mon, Jun 7, 2010	3.30	3.30	3.23	3.30
1866	NASDAQ	SMMF	Fri, Jun 4, 2010	3.30	3.30	3.08	3.29
1865	NASDAQ	SMMF	Thu, Jun 3, 2010	3.49	3.51	3.22	3.23
1864	NASDAQ	SMMF	Wed, Jun 2, 2010	3.70	3.70	3.39	3.39
1863	NASDAQ	SMMF	Tue, Jun 1, 2010	3.75	3.75	3.70	3.70
1862	NASDAQ	SMMF	Fri, May 28, 2010	4.07	4.07	3.66	3.75
1861	NASDAQ	SMMF	Wed, May 26, 2010	4.00	4.05	3.84	3.91
1860	NASDAQ	SMMF	Tue, May 25, 2010	3.70	3.70	3.65	3.65
1859	NASDAQ	SMMF	Mon, May 24, 2010	3.77	3.90	3.70	3.74
1858	NASDAQ	SMMF	Thu, May 20, 2010	3.98	3.99	3.85	3.85
1857	NASDAQ	SMMF	Wed, May 19, 2010	3.96	4.46	3.88	4.05
1856	NASDAQ	SMMF	Tue, May 18, 2010	3.90	4.08	3.90	4.01
1855	NASDAQ	SMMF	Mon, May 17, 2010	4.15	4.15	3.75	3.85
1854	NASDAQ	SMMF	Thu, May 13, 2010	4.14	4.16	4.14	4.16
1853	NASDAQ	SMMF	Wed, May 12, 2010	4.06	4.09	3.90	4.05
1852	NASDAQ	SMMF	Tue, May 11, 2010	4.02	4.06	4.02	4.06
1851	NASDAQ	SMMF	Mon, May 10, 2010	4.31	4.33	4.06	4.06
1850	NASDAQ	SMMF	Fri, May 7, 2010	4.04	4.09	4.04	4.09
1849	NASDAQ	SMMF	Thu, May 6, 2010	4.19	4.45	4.03	4.45
1848	NASDAQ	SMMF	Wed, May 5, 2010	4.39	4.40	4.02	4.19
1847	NASDAQ	SMMF	Tue, May 4, 2010	4.83	4.83	4.65	4.65
1846	NASDAQ	SMMF	Mon, May 3, 2010	4.49	4.75	4.49	4.75
1845	NASDAQ	SMMF	Fri, Apr 30, 2010	4.69	4.71	4.37	4.55
1844	NASDAQ	SMMF	Thu, Apr 29, 2010	4.57	4.61	4.54	4.61
1843	NASDAQ	SMMF	Wed, Apr 28, 2010	4.24	4.56	4.24	4.52
1842	NASDAQ	SMMF	Tue, Apr 27, 2010	4.98	5.00	3.90	4.15
1841	NASDAQ	SMMF	Mon, Apr 26, 2010	3.96	4.98	3.96	4.85
1840	NASDAQ	SMMF	Fri, Apr 23, 2010	3.80	3.94	3.80	3.90
1839	NASDAQ	SMMF	Thu, Apr 22, 2010	3.79	3.80	3.77	3.78
1838	NASDAQ	SMMF	Wed, Apr 21, 2010	3.80	3.80	3.76	3.76
1837	NASDAQ	SMMF	Tue, Apr 20, 2010	3.80	3.80	3.80	3.80
1836	NASDAQ	SMMF	Mon, Apr 19, 2010	3.93	3.96	3.70	3.80
1835	NASDAQ	SMMF	Fri, Apr 16, 2010	3.78	3.85	3.75	3.76
1834	NASDAQ	SMMF	Thu, Apr 15, 2010	3.96	3.96	3.93	3.96
1833	NASDAQ	SMMF	Wed, Apr 14, 2010	3.94	3.95	3.89	3.89
1832	NASDAQ	SMMF	Tue, Apr 13, 2010	3.76	3.76	3.75	3.75
1831	NASDAQ	SMMF	Mon, Apr 12, 2010	3.85	3.85	3.75	3.77
1830	NASDAQ	SMMF	Fri, Apr 9, 2010	4.00	4.00	3.92	3.92
1829	NASDAQ	SMMF	Thu, Apr 8, 2010	3.81	3.98	3.81	3.98
1828	NASDAQ	SMMF	Wed, Apr 7, 2010	3.90	3.90	3.85	3.85
1827	NASDAQ	SMMF	Tue, Apr 6, 2010	4.00	4.00	4.00	4.00
1826	NASDAQ	SMMF	Mon, Apr 5, 2010	3.88	4.00	3.88	4.00
1825	NASDAQ	SMMF	Wed, Mar 31, 2010	3.87	3.87	3.85	3.87
1824	NASDAQ	SMMF	Tue, Mar 30, 2010	4.00	4.00	4.00	4.00
1823	NASDAQ	SMMF	Mon, Mar 29, 2010	3.98	3.98	3.87	3.87
1822	NASDAQ	SMMF	Fri, Mar 26, 2010	3.83	3.97	3.82	3.97
1821	NASDAQ	SMMF	Thu, Mar 25, 2010	3.96	3.99	3.81	3.99
1820	NASDAQ	SMMF	Mon, Mar 22, 2010	3.76	3.81	3.76	3.81
1819	NASDAQ	SMMF	Fri, Mar 19, 2010	3.81	3.87	3.78	3.87
1818	NASDAQ	SMMF	Wed, Mar 17, 2010	3.91	3.91	3.80	3.80
1817	NASDAQ	SMMF	Tue, Mar 16, 2010	3.86	3.86	3.80	3.80
1816	NASDAQ	SMMF	Mon, Mar 15, 2010	3.90	3.90	3.85	3.85
1815	NASDAQ	SMMF	Fri, Mar 12, 2010	4.00	4.00	3.92	4.00
1814	NASDAQ	SMMF	Thu, Mar 11, 2010	4.00	4.02	4.00	4.02
1813	NASDAQ	SMMF	Wed, Mar 10, 2010	4.05	4.10	4.05	4.05
1812	NASDAQ	SMMF	Mon, Mar 8, 2010	4.10	4.10	4.00	4.00
1811	NASDAQ	SMMF	Fri, Mar 5, 2010	4.01	4.02	4.00	4.01
1810	NASDAQ	SMMF	Thu, Mar 4, 2010	4.15	4.15	4.12	4.12
1809	NASDAQ	SMMF	Wed, Mar 3, 2010	3.92	3.92	3.90	3.90
1808	NASDAQ	SMMF	Tue, Mar 2, 2010	4.15	4.15	4.15	4.15
1807	NASDAQ	SMMF	Fri, Feb 26, 2010	4.15	4.15	4.15	4.15
1806	NASDAQ	SMMF	Thu, Feb 25, 2010	3.90	3.95	3.90	3.95
1805	NASDAQ	SMMF	Wed, Feb 24, 2010	4.13	4.20	3.90	4.16
1804	NASDAQ	SMMF	Tue, Feb 23, 2010	3.92	3.92	3.80	3.80
1803	NASDAQ	SMMF	Mon, Feb 22, 2010	4.14	4.14	4.00	4.00
1802	NASDAQ	SMMF	Fri, Feb 19, 2010	3.99	3.99	3.99	3.99
1801	NASDAQ	SMMF	Thu, Feb 18, 2010	4.00	4.00	4.00	4.00
1800	NASDAQ	SMMF	Wed, Feb 17, 2010	3.86	3.86	3.85	3.85
1799	NASDAQ	SMMF	Tue, Feb 16, 2010	4.10	4.24	4.10	4.22
1798	NASDAQ	SMMF	Thu, Feb 11, 2010	3.96	4.07	3.95	4.07
1797	NASDAQ	SMMF	Fri, Feb 5, 2010	3.83	3.86	3.81	3.81
1796	NASDAQ	SMMF	Wed, Feb 3, 2010	3.81	3.81	3.81	3.81
1795	NASDAQ	SMMF	Thu, Jan 28, 2010	3.94	3.95	3.90	3.95
1794	NASDAQ	SMMF	Tue, Jan 26, 2010	3.77	3.97	3.77	3.97
1793	NASDAQ	SMMF	Mon, Jan 25, 2010	3.85	3.85	3.85	3.85
1792	NASDAQ	SMMF	Fri, Jan 22, 2010	3.95	3.97	3.87	3.97
1791	NASDAQ	SMMF	Thu, Jan 21, 2010	3.95	3.97	3.81	3.81
1790	NASDAQ	SMMF	Wed, Jan 20, 2010	3.67	3.67	3.67	3.67
1789	NASDAQ	SMMF	Tue, Jan 19, 2010	3.67	3.67	3.67	3.67
1788	NASDAQ	SMMF	Fri, Jan 15, 2010	3.90	3.90	3.67	3.67
1787	NASDAQ	SMMF	Tue, Jan 12, 2010	3.98	3.98	3.95	3.95
1786	NASDAQ	SMMF	Mon, Jan 11, 2010	3.98	3.98	3.98	3.98
1785	NASDAQ	SMMF	Fri, Jan 8, 2010	3.98	3.98	3.84	3.90
1784	NASDAQ	SMMF	Thu, Jan 7, 2010	3.89	3.94	3.88	3.94
1783	NASDAQ	SMMF	Wed, Jan 6, 2010	3.83	3.83	3.83	3.83
1782	NASDAQ	SMMF	Tue, Jan 5, 2010	3.78	3.78	3.78	3.78
1781	NASDAQ	SMMF	Mon, Jan 4, 2010	3.98	3.98	3.95	3.95
1780	NASDAQ	SMMF	Thu, Dec 31, 2009	3.88	3.91	3.80	3.80
1779	NASDAQ	SMMF	Wed, Dec 30, 2009	3.87	4.00	3.87	3.95
1778	NASDAQ	SMMF	Tue, Dec 29, 2009	3.86	3.99	3.85	3.91
1777	NASDAQ	SMMF	Mon, Dec 28, 2009	3.90	3.90	3.85	3.85
1776	NASDAQ	SMMF	Thu, Dec 24, 2009	3.91	3.91	3.90	3.90
1775	NASDAQ	SMMF	Tue, Dec 22, 2009	3.92	3.99	3.90	3.90
1774	NASDAQ	SMMF	Mon, Dec 21, 2009	3.99	4.00	3.99	3.99
1773	NASDAQ	SMMF	Fri, Dec 18, 2009	4.00	4.00	3.90	3.90
1772	NASDAQ	SMMF	Thu, Dec 17, 2009	3.96	3.98	3.90	3.90
1771	NASDAQ	SMMF	Wed, Dec 16, 2009	3.92	3.98	3.85	3.90
1770	NASDAQ	SMMF	Tue, Dec 15, 2009	3.88	4.03	3.88	4.03
1769	NASDAQ	SMMF	Mon, Dec 14, 2009	3.87	4.25	3.85	4.24
1768	NASDAQ	SMMF	Fri, Dec 11, 2009	4.00	4.00	3.90	4.00
1767	NASDAQ	SMMF	Thu, Dec 10, 2009	4.10	4.16	3.85	3.85
1766	NASDAQ	SMMF	Wed, Dec 9, 2009	4.07	4.07	4.07	4.07
1765	NASDAQ	SMMF	Tue, Dec 8, 2009	4.00	4.02	3.90	3.90
1764	NASDAQ	SMMF	Fri, Dec 4, 2009	4.22	4.22	4.18	4.18
1763	NASDAQ	SMMF	Thu, Dec 3, 2009	4.01	4.24	4.01	4.23
1762	NASDAQ	SMMF	Wed, Dec 2, 2009	4.04	4.24	4.02	4.24
1761	NASDAQ	SMMF	Tue, Dec 1, 2009	4.02	4.23	3.97	4.23
1760	NASDAQ	SMMF	Mon, Nov 30, 2009	3.95	4.29	3.92	3.93
1759	NASDAQ	SMMF	Wed, Nov 25, 2009	3.90	3.92	3.85	3.91
1758	NASDAQ	SMMF	Tue, Nov 24, 2009	3.95	4.27	3.95	4.27
1757	NASDAQ	SMMF	Mon, Nov 23, 2009	4.03	4.03	4.01	4.01
1756	NASDAQ	SMMF	Fri, Nov 20, 2009	4.25	4.25	4.25	4.25
1755	NASDAQ	SMMF	Thu, Nov 19, 2009	4.25	4.25	4.25	4.25
1754	NASDAQ	SMMF	Mon, Nov 16, 2009	4.31	4.31	4.26	4.26
1753	NASDAQ	SMMF	Fri, Nov 13, 2009	4.24	4.47	4.24	4.47
1752	NASDAQ	SMMF	Thu, Nov 12, 2009	4.24	4.25	4.24	4.25
1751	NASDAQ	SMMF	Tue, Nov 10, 2009	4.30	4.30	4.28	4.28
1750	NASDAQ	SMMF	Mon, Nov 9, 2009	4.50	4.50	4.50	4.50
1749	NASDAQ	SMMF	Fri, Nov 6, 2009	4.50	4.50	4.50	4.50
1748	NASDAQ	SMMF	Thu, Nov 5, 2009	4.50	4.50	4.35	4.43
1747	NASDAQ	SMMF	Wed, Nov 4, 2009	4.42	4.50	4.42	4.50
1746	NASDAQ	SMMF	Tue, Nov 3, 2009	4.33	4.33	4.24	4.26
1745	NASDAQ	SMMF	Mon, Nov 2, 2009	3.99	4.27	3.99	4.27
1744	NASDAQ	SMMF	Fri, Oct 30, 2009	3.80	3.92	3.80	3.85
1743	NASDAQ	SMMF	Thu, Oct 29, 2009	4.00	4.00	3.76	3.76
1742	NASDAQ	SMMF	Wed, Oct 28, 2009	3.98	4.00	3.76	3.76
1741	NASDAQ	SMMF	Tue, Oct 27, 2009	4.28	4.29	3.75	3.75
1740	NASDAQ	SMMF	Mon, Oct 26, 2009	4.30	4.30	4.00	4.00
1739	NASDAQ	SMMF	Fri, Oct 23, 2009	4.15	4.15	4.05	4.05
1738	NASDAQ	SMMF	Thu, Oct 22, 2009	4.18	4.18	4.16	4.16
1737	NASDAQ	SMMF	Wed, Oct 21, 2009	4.05	4.20	4.03	4.20
1736	NASDAQ	SMMF	Tue, Oct 20, 2009	4.25	4.30	4.25	4.30
1735	NASDAQ	SMMF	Mon, Oct 19, 2009	4.25	4.25	4.03	4.03
1734	NASDAQ	SMMF	Fri, Oct 16, 2009	4.34	4.35	4.33	4.34
1733	NASDAQ	SMMF	Thu, Oct 15, 2009	4.50	4.50	4.50	4.50
1732	NASDAQ	SMMF	Wed, Oct 14, 2009	4.68	4.68	4.01	4.37
1731	NASDAQ	SMMF	Mon, Oct 12, 2009	4.00	4.42	4.00	4.42
1730	NASDAQ	SMMF	Fri, Oct 9, 2009	4.24	4.35	4.24	4.35
1729	NASDAQ	SMMF	Thu, Oct 8, 2009	4.20	4.30	4.00	4.04
1728	NASDAQ	SMMF	Wed, Oct 7, 2009	3.90	3.90	3.85	3.90
1727	NASDAQ	SMMF	Tue, Oct 6, 2009	3.90	3.90	3.65	3.89
1726	NASDAQ	SMMF	Mon, Oct 5, 2009	4.04	4.04	3.50	3.53
1725	NASDAQ	SMMF	Fri, Oct 2, 2009	4.77	4.77	4.00	4.25
1724	NASDAQ	SMMF	Thu, Oct 1, 2009	5.00	5.01	4.75	4.75
1723	NASDAQ	SMMF	Wed, Sep 30, 2009	5.02	5.02	5.00	5.01
1722	NASDAQ	SMMF	Mon, Sep 28, 2009	5.10	5.28	5.00	5.01
1721	NASDAQ	SMMF	Thu, Sep 24, 2009	5.15	5.15	5.10	5.12
1720	NASDAQ	SMMF	Tue, Sep 22, 2009	5.15	5.15	5.15	5.15
1719	NASDAQ	SMMF	Fri, Sep 18, 2009	5.10	5.39	5.00	5.06
1718	NASDAQ	SMMF	Thu, Sep 17, 2009	5.15	5.15	5.06	5.10
1717	NASDAQ	SMMF	Wed, Sep 16, 2009	5.27	5.27	5.25	5.25
1716	NASDAQ	SMMF	Fri, Sep 11, 2009	5.30	5.30	5.30	5.30
1715	NASDAQ	SMMF	Thu, Sep 10, 2009	5.32	5.33	5.30	5.33
1714	NASDAQ	SMMF	Wed, Sep 9, 2009	5.31	5.34	5.30	5.30
1713	NASDAQ	SMMF	Tue, Sep 8, 2009	5.60	5.60	5.30	5.30
1712	NASDAQ	SMMF	Fri, Sep 4, 2009	5.59	5.59	5.31	5.40
1711	NASDAQ	SMMF	Wed, Sep 2, 2009	5.30	5.30	5.30	5.30
1710	NASDAQ	SMMF	Tue, Sep 1, 2009	5.35	5.35	5.35	5.35
1709	NASDAQ	SMMF	Mon, Aug 31, 2009	5.75	5.75	5.32	5.32
1708	NASDAQ	SMMF	Fri, Aug 28, 2009	5.50	5.75	5.30	5.75
1707	NASDAQ	SMMF	Thu, Aug 27, 2009	5.70	5.70	5.65	5.65
1706	NASDAQ	SMMF	Wed, Aug 26, 2009	5.50	5.65	5.50	5.65
1705	NASDAQ	SMMF	Tue, Aug 25, 2009	5.52	5.65	5.52	5.65
1704	NASDAQ	SMMF	Mon, Aug 24, 2009	5.52	5.70	5.28	5.70
1703	NASDAQ	SMMF	Fri, Aug 21, 2009	5.55	5.69	5.50	5.67
1702	NASDAQ	SMMF	Wed, Aug 19, 2009	6.00	6.00	5.50	5.50
1701	NASDAQ	SMMF	Tue, Aug 18, 2009	5.99	5.99	5.43	5.43
1700	NASDAQ	SMMF	Thu, Aug 13, 2009	5.50	5.50	5.50	5.50
1699	NASDAQ	SMMF	Wed, Aug 12, 2009	5.92	5.92	5.53	5.81
1698	NASDAQ	SMMF	Tue, Aug 11, 2009	6.00	6.07	6.00	6.07
1697	NASDAQ	SMMF	Mon, Aug 10, 2009	6.76	6.87	6.38	6.72
1696	NASDAQ	SMMF	Fri, Aug 7, 2009	6.24	6.97	5.99	6.40
1695	NASDAQ	SMMF	Thu, Aug 6, 2009	6.80	6.80	6.35	6.35
1694	NASDAQ	SMMF	Wed, Aug 5, 2009	7.00	7.00	6.64	6.64
1693	NASDAQ	SMMF	Tue, Aug 4, 2009	6.91	7.26	6.91	7.04
1692	NASDAQ	SMMF	Mon, Aug 3, 2009	7.07	7.56	6.87	7.33
1691	NASDAQ	SMMF	Fri, Jul 31, 2009	7.60	7.78	7.60	7.78
1690	NASDAQ	SMMF	Wed, Jul 29, 2009	8.00	8.08	7.29	7.41
1689	NASDAQ	SMMF	Tue, Jul 28, 2009	7.09	8.62	7.09	8.06
1688	NASDAQ	SMMF	Mon, Jul 27, 2009	6.50	7.00	6.38	7.00
1687	NASDAQ	SMMF	Fri, Jul 24, 2009	6.01	6.45	6.01	6.45
1686	NASDAQ	SMMF	Thu, Jul 23, 2009	6.34	6.34	6.28	6.28
1685	NASDAQ	SMMF	Wed, Jul 22, 2009	5.93	6.57	5.93	6.57
1684	NASDAQ	SMMF	Tue, Jul 21, 2009	6.47	6.55	6.10	6.14
1683	NASDAQ	SMMF	Fri, Jul 17, 2009	6.43	6.75	6.01	6.20
1682	NASDAQ	SMMF	Thu, Jul 16, 2009	6.85	6.85	5.90	5.90
1681	NASDAQ	SMMF	Wed, Jul 15, 2009	5.87	6.83	5.87	6.24
1680	NASDAQ	SMMF	Tue, Jul 14, 2009	5.56	5.91	5.43	5.91
1679	NASDAQ	SMMF	Mon, Jul 13, 2009	5.69	5.69	5.69	5.69
1678	NASDAQ	SMMF	Fri, Jul 10, 2009	5.55	5.74	5.53	5.53
1677	NASDAQ	SMMF	Thu, Jul 9, 2009	5.81	5.91	5.71	5.72
1676	NASDAQ	SMMF	Wed, Jul 8, 2009	5.44	5.85	5.32	5.79
1675	NASDAQ	SMMF	Mon, Jul 6, 2009	5.44	5.50	5.44	5.50
1674	NASDAQ	SMMF	Thu, Jul 2, 2009	5.44	5.91	5.44	5.63
1673	NASDAQ	SMMF	Wed, Jul 1, 2009	5.71	5.99	5.66	5.66
1672	NASDAQ	SMMF	Tue, Jun 30, 2009	5.53	5.81	5.45	5.58
1671	NASDAQ	SMMF	Mon, Jun 29, 2009	5.98	5.98	5.49	5.49
1670	NASDAQ	SMMF	Fri, Jun 26, 2009	5.70	5.82	5.70	5.82
1669	NASDAQ	SMMF	Thu, Jun 25, 2009	5.54	5.94	5.50	5.88
1668	NASDAQ	SMMF	Wed, Jun 24, 2009	5.89	5.89	5.44	5.44
1667	NASDAQ	SMMF	Tue, Jun 23, 2009	5.57	5.98	5.57	5.93
1666	NASDAQ	SMMF	Mon, Jun 22, 2009	5.78	5.78	5.45	5.45
1665	NASDAQ	SMMF	Fri, Jun 19, 2009	5.90	5.99	5.80	5.80
1664	NASDAQ	SMMF	Thu, Jun 18, 2009	5.52	5.84	5.50	5.84
1663	NASDAQ	SMMF	Wed, Jun 17, 2009	5.84	5.84	5.53	5.82
1662	NASDAQ	SMMF	Tue, Jun 16, 2009	5.77	5.94	5.58	5.58
1661	NASDAQ	SMMF	Mon, Jun 15, 2009	5.76	5.76	5.50	5.51
1660	NASDAQ	SMMF	Fri, Jun 12, 2009	5.68	5.75	5.51	5.55
1659	NASDAQ	SMMF	Thu, Jun 11, 2009	5.66	5.78	5.60	5.60
1658	NASDAQ	SMMF	Wed, Jun 10, 2009	5.80	6.00	5.70	5.70
1657	NASDAQ	SMMF	Tue, Jun 9, 2009	5.88	5.90	5.80	5.80
1656	NASDAQ	SMMF	Mon, Jun 8, 2009	5.50	6.00	5.50	5.98
1655	NASDAQ	SMMF	Fri, Jun 5, 2009	5.57	6.16	5.55	6.16
1654	NASDAQ	SMMF	Thu, Jun 4, 2009	5.68	5.75	5.63	5.75
1653	NASDAQ	SMMF	Wed, Jun 3, 2009	5.70	5.81	5.65	5.65
1652	NASDAQ	SMMF	Fri, May 29, 2009	5.72	6.16	5.72	6.02
1651	NASDAQ	SMMF	Thu, May 28, 2009	5.93	6.17	5.69	5.75
1650	NASDAQ	SMMF	Wed, May 27, 2009	5.79	6.20	5.75	6.02
1649	NASDAQ	SMMF	Tue, May 26, 2009	6.54	6.54	5.76	5.76
1648	NASDAQ	SMMF	Fri, May 22, 2009	5.78	6.22	5.76	6.17
1647	NASDAQ	SMMF	Thu, May 21, 2009	5.76	6.58	5.75	5.87
1646	NASDAQ	SMMF	Wed, May 20, 2009	5.70	5.76	5.51	5.51
1645	NASDAQ	SMMF	Tue, May 19, 2009	5.60	6.10	5.50	5.69
1644	NASDAQ	SMMF	Mon, May 18, 2009	5.51	5.60	5.50	5.57
1643	NASDAQ	SMMF	Fri, May 15, 2009	6.00	6.00	5.50	5.50
1642	NASDAQ	SMMF	Thu, May 14, 2009	5.63	6.00	5.26	5.54
1641	NASDAQ	SMMF	Wed, May 13, 2009	5.74	5.74	5.25	5.25
1640	NASDAQ	SMMF	Tue, May 12, 2009	6.02	6.02	5.58	5.71
1639	NASDAQ	SMMF	Mon, May 11, 2009	6.40	6.40	6.00	6.01
1638	NASDAQ	SMMF	Fri, May 8, 2009	6.83	6.83	6.28	6.31
1637	NASDAQ	SMMF	Thu, May 7, 2009	6.85	6.85	6.68	6.72
1636	NASDAQ	SMMF	Wed, May 6, 2009	6.85	6.91	6.85	6.91
1635	NASDAQ	SMMF	Tue, May 5, 2009	7.01	7.33	6.89	7.23
1634	NASDAQ	SMMF	Mon, May 4, 2009	7.03	7.28	6.96	6.96
1633	NASDAQ	SMMF	Fri, May 1, 2009	7.08	7.33	7.08	7.31
1632	NASDAQ	SMMF	Thu, Apr 30, 2009	7.90	7.90	6.94	7.20
1631	NASDAQ	SMMF	Wed, Apr 29, 2009	7.32	7.78	7.32	7.60
1630	NASDAQ	SMMF	Tue, Apr 28, 2009	6.66	6.66	6.65	6.65
1629	NASDAQ	SMMF	Mon, Apr 27, 2009	6.64	7.71	6.64	7.50
1628	NASDAQ	SMMF	Fri, Apr 24, 2009	6.90	7.20	6.90	6.97
1627	NASDAQ	SMMF	Thu, Apr 23, 2009	7.75	7.75	7.50	7.50
1626	NASDAQ	SMMF	Wed, Apr 22, 2009	7.95	7.95	7.30	7.75
1625	NASDAQ	SMMF	Tue, Apr 21, 2009	6.97	8.10	6.84	7.76
1624	NASDAQ	SMMF	Mon, Apr 20, 2009	8.60	8.60	6.80	7.54
1623	NASDAQ	SMMF	Fri, Apr 17, 2009	6.70	8.75	6.70	8.49
1622	NASDAQ	SMMF	Thu, Apr 16, 2009	6.85	8.36	6.70	6.70
1621	NASDAQ	SMMF	Wed, Apr 15, 2009	7.52	7.53	7.45	7.45
1620	NASDAQ	SMMF	Tue, Apr 14, 2009	7.49	8.25	7.49	7.66
1619	NASDAQ	SMMF	Mon, Apr 13, 2009	7.24	8.25	7.20	7.63
1618	NASDAQ	SMMF	Thu, Apr 9, 2009	7.15	8.00	7.10	7.62
1617	NASDAQ	SMMF	Wed, Apr 8, 2009	7.25	8.00	7.00	8.00
1616	NASDAQ	SMMF	Tue, Apr 7, 2009	7.97	7.97	6.33	7.14
1615	NASDAQ	SMMF	Fri, Apr 3, 2009	7.97	7.99	7.97	7.99
1614	NASDAQ	SMMF	Thu, Apr 2, 2009	7.93	7.99	7.88	7.99
1613	NASDAQ	SMMF	Wed, Apr 1, 2009	7.99	8.00	7.50	7.50
1612	NASDAQ	SMMF	Tue, Mar 31, 2009	7.95	7.95	7.88	7.88
1611	NASDAQ	SMMF	Fri, Mar 27, 2009	6.86	6.92	6.86	6.92
1610	NASDAQ	SMMF	Thu, Mar 26, 2009	7.58	8.00	6.85	6.85
1609	NASDAQ	SMMF	Wed, Mar 25, 2009	7.00	7.53	6.85	7.41
1608	NASDAQ	SMMF	Tue, Mar 24, 2009	7.02	7.50	7.02	7.50
1607	NASDAQ	SMMF	Mon, Mar 23, 2009	7.45	7.52	7.45	7.52
1606	NASDAQ	SMMF	Fri, Mar 20, 2009	7.60	7.60	7.60	7.60
1605	NASDAQ	SMMF	Thu, Mar 19, 2009	7.00	7.99	6.85	7.79
1604	NASDAQ	SMMF	Wed, Mar 18, 2009	7.50	7.50	7.00	7.00
1603	NASDAQ	SMMF	Tue, Mar 17, 2009	7.25	7.51	7.25	7.50
1602	NASDAQ	SMMF	Mon, Mar 16, 2009	7.51	7.51	7.25	7.25
1601	NASDAQ	SMMF	Thu, Mar 12, 2009	7.99	7.99	7.85	7.85
1600	NASDAQ	SMMF	Wed, Mar 11, 2009	7.50	7.50	7.50	7.50
1599	NASDAQ	SMMF	Tue, Mar 10, 2009	7.05	7.08	7.05	7.08
1598	NASDAQ	SMMF	Mon, Mar 9, 2009	7.03	7.03	7.03	7.03
1597	NASDAQ	SMMF	Fri, Mar 6, 2009	7.50	7.50	7.05	7.25
1596	NASDAQ	SMMF	Thu, Mar 5, 2009	7.50	7.50	7.50	7.50
1595	NASDAQ	SMMF	Wed, Mar 4, 2009	7.50	7.50	7.50	7.50
1594	NASDAQ	SMMF	Tue, Mar 3, 2009	7.62	7.62	7.60	7.60
1593	NASDAQ	SMMF	Mon, Mar 2, 2009	7.62	7.62	7.60	7.60
1592	NASDAQ	SMMF	Fri, Feb 27, 2009	7.84	7.84	7.66	7.66
1591	NASDAQ	SMMF	Thu, Feb 26, 2009	8.50	8.50	7.85	7.85
1590	NASDAQ	SMMF	Wed, Feb 25, 2009	8.35	8.35	8.01	8.01
1589	NASDAQ	SMMF	Tue, Feb 24, 2009	8.50	8.50	8.00	8.20
1588	NASDAQ	SMMF	Thu, Feb 19, 2009	8.50	8.50	8.41	8.41
1587	NASDAQ	SMMF	Wed, Feb 18, 2009	8.75	8.75	8.51	8.51
1586	NASDAQ	SMMF	Fri, Feb 13, 2009	8.55	8.55	8.55	8.55
1585	NASDAQ	SMMF	Thu, Feb 12, 2009	9.00	9.05	9.00	9.01
1584	NASDAQ	SMMF	Tue, Feb 10, 2009	9.19	9.19	9.14	9.14
1583	NASDAQ	SMMF	Mon, Feb 9, 2009	9.03	9.03	8.98	8.99
1582	NASDAQ	SMMF	Fri, Feb 6, 2009	9.01	9.03	8.70	9.00
1581	NASDAQ	SMMF	Thu, Feb 5, 2009	9.00	9.01	9.00	9.01
1580	NASDAQ	SMMF	Wed, Feb 4, 2009	9.01	9.01	9.01	9.01
1579	NASDAQ	SMMF	Thu, Jan 29, 2009	9.24	9.25	9.24	9.25
1578	NASDAQ	SMMF	Tue, Jan 27, 2009	9.00	9.00	9.00	9.00
1577	NASDAQ	SMMF	Mon, Jan 26, 2009	9.00	9.00	9.00	9.00
1576	NASDAQ	SMMF	Fri, Jan 23, 2009	9.00	9.00	9.00	9.00
1575	NASDAQ	SMMF	Thu, Jan 22, 2009	9.00	9.00	8.75	8.75
1574	NASDAQ	SMMF	Wed, Jan 21, 2009	9.07	9.07	9.00	9.00
1573	NASDAQ	SMMF	Fri, Jan 16, 2009	10.00	10.00	9.25	9.25
1572	NASDAQ	SMMF	Thu, Jan 15, 2009	9.99	9.99	9.96	9.96
1571	NASDAQ	SMMF	Wed, Jan 14, 2009	9.24	9.99	9.24	9.99
1570	NASDAQ	SMMF	Tue, Jan 13, 2009	9.00	9.14	9.00	9.14
1569	NASDAQ	SMMF	Mon, Jan 12, 2009	9.07	9.31	9.07	9.11
1568	NASDAQ	SMMF	Fri, Jan 9, 2009	9.79	9.79	9.79	9.79
1567	NASDAQ	SMMF	Wed, Dec 31, 2008	9.00	9.00	8.80	9.00
1566	NASDAQ	SMMF	Wed, Dec 24, 2008	9.03	9.24	8.13	9.00
1565	NASDAQ	SMMF	Tue, Dec 23, 2008	9.00	9.00	8.80	9.00
1564	NASDAQ	SMMF	Mon, Dec 22, 2008	9.01	9.04	9.00	9.01
1563	NASDAQ	SMMF	Fri, Dec 19, 2008	8.97	9.00	8.86	8.86
1562	NASDAQ	SMMF	Thu, Dec 18, 2008	8.50	9.01	8.50	9.01
1561	NASDAQ	SMMF	Wed, Dec 17, 2008	8.77	9.00	8.61	8.61
1560	NASDAQ	SMMF	Tue, Dec 16, 2008	8.18	8.80	8.02	8.80
1559	NASDAQ	SMMF	Mon, Dec 15, 2008	8.26	8.26	7.85	7.85
1558	NASDAQ	SMMF	Fri, Dec 12, 2008	8.00	8.00	8.00	8.00
1557	NASDAQ	SMMF	Thu, Dec 11, 2008	7.90	7.90	7.88	7.88
1556	NASDAQ	SMMF	Wed, Dec 10, 2008	8.00	8.77	8.00	8.77
1555	NASDAQ	SMMF	Tue, Dec 9, 2008	8.00	8.00	7.85	7.85
1554	NASDAQ	SMMF	Mon, Dec 8, 2008	8.00	8.00	8.00	8.00
1553	NASDAQ	SMMF	Fri, Dec 5, 2008	8.53	8.53	7.74	7.74
1552	NASDAQ	SMMF	Thu, Dec 4, 2008	8.75	8.75	8.25	8.26
1551	NASDAQ	SMMF	Wed, Dec 3, 2008	8.75	8.75	8.75	8.75
1550	NASDAQ	SMMF	Mon, Dec 1, 2008	8.90	9.00	8.90	8.99
1549	NASDAQ	SMMF	Wed, Nov 26, 2008	8.75	8.82	8.75	8.76
1548	NASDAQ	SMMF	Tue, Nov 25, 2008	8.75	8.75	8.75	8.75
1547	NASDAQ	SMMF	Mon, Nov 24, 2008	8.75	8.89	8.75	8.75
1546	NASDAQ	SMMF	Fri, Nov 21, 2008	8.75	9.00	8.75	9.00
1545	NASDAQ	SMMF	Thu, Nov 20, 2008	8.62	8.88	8.58	8.80
1544	NASDAQ	SMMF	Wed, Nov 19, 2008	8.50	8.50	8.50	8.50
1543	NASDAQ	SMMF	Tue, Nov 18, 2008	8.50	8.60	8.50	8.60
1542	NASDAQ	SMMF	Mon, Nov 17, 2008	8.62	8.64	8.14	8.14
1541	NASDAQ	SMMF	Fri, Nov 14, 2008	8.25	8.75	8.25	8.75
1540	NASDAQ	SMMF	Thu, Nov 13, 2008	8.25	8.25	8.25	8.25
1539	NASDAQ	SMMF	Wed, Nov 12, 2008	8.25	8.25	8.25	8.25
1538	NASDAQ	SMMF	Tue, Nov 11, 2008	8.63	8.75	8.25	8.25
1537	NASDAQ	SMMF	Thu, Nov 6, 2008	8.48	8.85	8.25	8.50
1536	NASDAQ	SMMF	Tue, Nov 4, 2008	8.60	8.60	8.60	8.60
1535	NASDAQ	SMMF	Mon, Nov 3, 2008	9.63	9.63	8.50	8.50
1534	NASDAQ	SMMF	Fri, Oct 31, 2008	10.05	10.11	9.65	9.65
1533	NASDAQ	SMMF	Thu, Oct 30, 2008	10.25	10.25	10.25	10.25
1532	NASDAQ	SMMF	Wed, Oct 29, 2008	10.26	10.26	10.26	10.26
1531	NASDAQ	SMMF	Mon, Oct 27, 2008	10.66	11.00	10.60	10.60
1530	NASDAQ	SMMF	Thu, Oct 23, 2008	11.50	11.50	10.64	10.64
1529	NASDAQ	SMMF	Wed, Oct 22, 2008	11.50	11.50	11.50	11.50
1528	NASDAQ	SMMF	Tue, Oct 21, 2008	11.01	11.01	10.64	10.66
1527	NASDAQ	SMMF	Mon, Oct 20, 2008	11.87	12.00	11.75	11.80
1526	NASDAQ	SMMF	Tue, Oct 14, 2008	12.00	12.00	11.75	11.75
1525	NASDAQ	SMMF	Mon, Oct 13, 2008	11.50	11.51	11.35	11.35
1524	NASDAQ	SMMF	Fri, Oct 10, 2008	10.60	11.05	10.60	11.00
1523	NASDAQ	SMMF	Thu, Oct 9, 2008	11.01	11.01	10.75	11.00
1522	NASDAQ	SMMF	Wed, Oct 8, 2008	10.75	11.50	10.75	11.08
1521	NASDAQ	SMMF	Tue, Oct 7, 2008	11.00	11.00	11.00	11.00
1520	NASDAQ	SMMF	Mon, Oct 6, 2008	11.47	11.50	11.00	11.00
1519	NASDAQ	SMMF	Fri, Oct 3, 2008	11.46	11.46	11.46	11.46
1518	NASDAQ	SMMF	Thu, Oct 2, 2008	11.75	11.75	11.50	11.50
1517	NASDAQ	SMMF	Tue, Sep 30, 2008	12.25	12.25	11.75	11.75
1516	NASDAQ	SMMF	Mon, Sep 29, 2008	12.25	12.50	12.25	12.50
1515	NASDAQ	SMMF	Fri, Sep 26, 2008	13.00	13.00	12.80	12.80
1514	NASDAQ	SMMF	Thu, Sep 25, 2008	12.94	12.94	12.94	12.94
1513	NASDAQ	SMMF	Wed, Sep 24, 2008	12.25	12.25	12.25	12.25
1512	NASDAQ	SMMF	Tue, Sep 23, 2008	12.38	12.38	12.00	12.38
1511	NASDAQ	SMMF	Mon, Sep 22, 2008	12.50	12.50	12.00	12.15
1510	NASDAQ	SMMF	Fri, Sep 19, 2008	12.70	13.50	12.50	12.50
1509	NASDAQ	SMMF	Thu, Sep 18, 2008	13.45	13.45	12.70	12.70
1508	NASDAQ	SMMF	Wed, Sep 17, 2008	12.50	12.53	12.50	12.53
1507	NASDAQ	SMMF	Tue, Sep 16, 2008	12.50	12.50	12.50	12.50
1506	NASDAQ	SMMF	Mon, Sep 15, 2008	12.50	12.51	12.50	12.50
1505	NASDAQ	SMMF	Fri, Sep 12, 2008	12.40	12.40	12.40	12.40
1504	NASDAQ	SMMF	Thu, Sep 11, 2008	11.75	12.60	11.55	12.51
1503	NASDAQ	SMMF	Wed, Sep 10, 2008	12.50	12.50	12.50	12.50
1502	NASDAQ	SMMF	Tue, Sep 9, 2008	12.45	12.79	12.45	12.79
1501	NASDAQ	SMMF	Mon, Sep 8, 2008	12.53	12.54	12.50	12.50
1500	NASDAQ	SMMF	Thu, Sep 4, 2008	13.48	13.48	13.43	13.43
1499	NASDAQ	SMMF	Wed, Sep 3, 2008	12.67	13.00	12.67	13.00
1498	NASDAQ	SMMF	Tue, Sep 2, 2008	12.01	12.01	11.54	12.01
1497	NASDAQ	SMMF	Fri, Aug 29, 2008	12.04	12.04	12.04	12.04
1496	NASDAQ	SMMF	Thu, Aug 28, 2008	13.00	13.00	13.00	13.00
1495	NASDAQ	SMMF	Wed, Aug 27, 2008	13.00	13.00	12.50	13.00
1494	NASDAQ	SMMF	Tue, Aug 26, 2008	12.00	13.00	12.00	12.94
1493	NASDAQ	SMMF	Mon, Aug 25, 2008	11.75	11.75	11.50	11.75
1492	NASDAQ	SMMF	Thu, Aug 21, 2008	11.75	12.04	11.75	12.04
1491	NASDAQ	SMMF	Tue, Aug 19, 2008	11.58	12.24	11.58	12.24
1490	NASDAQ	SMMF	Mon, Aug 18, 2008	13.55	13.55	13.55	13.55
1489	NASDAQ	SMMF	Fri, Aug 15, 2008	13.54	13.54	11.50	13.50
1488	NASDAQ	SMMF	Thu, Aug 14, 2008	13.00	13.41	13.00	13.41
1487	NASDAQ	SMMF	Wed, Aug 13, 2008	11.70	13.00	11.59	13.00
1486	NASDAQ	SMMF	Tue, Aug 12, 2008	13.30	13.30	13.30	13.30
1485	NASDAQ	SMMF	Mon, Aug 11, 2008	13.25	13.25	13.25	13.25
1484	NASDAQ	SMMF	Fri, Aug 8, 2008	13.04	13.06	13.04	13.05
1483	NASDAQ	SMMF	Thu, Aug 7, 2008	13.00	13.09	13.00	13.00
1482	NASDAQ	SMMF	Wed, Aug 6, 2008	12.50	13.44	12.50	13.07
1481	NASDAQ	SMMF	Mon, Aug 4, 2008	11.75	12.80	11.75	12.50
1480	NASDAQ	SMMF	Fri, Aug 1, 2008	11.29	12.00	11.29	12.00
1479	NASDAQ	SMMF	Thu, Jul 31, 2008	11.75	11.75	11.75	11.75
1478	NASDAQ	SMMF	Wed, Jul 30, 2008	11.25	11.56	11.25	11.55
1477	NASDAQ	SMMF	Tue, Jul 29, 2008	11.00	11.38	11.00	11.38
1476	NASDAQ	SMMF	Mon, Jul 28, 2008	11.50	11.50	11.50	11.50
1475	NASDAQ	SMMF	Fri, Jul 25, 2008	10.50	11.50	10.28	11.50
1474	NASDAQ	SMMF	Thu, Jul 24, 2008	11.14	11.14	11.14	11.14
1473	NASDAQ	SMMF	Wed, Jul 23, 2008	11.08	11.25	10.56	11.10
1472	NASDAQ	SMMF	Tue, Jul 22, 2008	10.36	10.60	10.36	10.60
1471	NASDAQ	SMMF	Mon, Jul 21, 2008	10.50	10.51	10.25	10.50
1470	NASDAQ	SMMF	Fri, Jul 18, 2008	10.60	10.60	10.60	10.60
1469	NASDAQ	SMMF	Thu, Jul 17, 2008	10.79	10.99	10.52	10.75
1468	NASDAQ	SMMF	Wed, Jul 16, 2008	10.56	10.93	10.55	10.93
1467	NASDAQ	SMMF	Tue, Jul 15, 2008	10.99	11.00	10.75	10.75
1466	NASDAQ	SMMF	Mon, Jul 14, 2008	11.05	11.05	10.26	10.44
1465	NASDAQ	SMMF	Fri, Jul 11, 2008	11.02	11.52	10.74	11.15
1464	NASDAQ	SMMF	Thu, Jul 10, 2008	11.00	11.28	11.00	11.25
1463	NASDAQ	SMMF	Wed, Jul 9, 2008	10.83	11.00	10.83	11.00
1462	NASDAQ	SMMF	Tue, Jul 8, 2008	10.05	11.49	10.05	10.84
1461	NASDAQ	SMMF	Mon, Jul 7, 2008	11.21	11.21	10.08	10.08
1460	NASDAQ	SMMF	Thu, Jul 3, 2008	11.69	11.69	10.70	10.78
1459	NASDAQ	SMMF	Wed, Jul 2, 2008	11.71	11.71	10.36	10.37
1458	NASDAQ	SMMF	Tue, Jul 1, 2008	12.32	12.47	11.70	11.81
1457	NASDAQ	SMMF	Mon, Jun 30, 2008	12.75	12.75	12.50	12.50
1456	NASDAQ	SMMF	Fri, Jun 27, 2008	12.81	12.90	12.81	12.90
1455	NASDAQ	SMMF	Thu, Jun 26, 2008	12.80	12.83	12.80	12.80
1454	NASDAQ	SMMF	Wed, Jun 25, 2008	13.47	13.47	13.00	13.00
1453	NASDAQ	SMMF	Fri, Jun 20, 2008	13.00	13.00	12.80	12.80
1452	NASDAQ	SMMF	Thu, Jun 19, 2008	13.70	13.70	13.00	13.00
1451	NASDAQ	SMMF	Wed, Jun 18, 2008	13.00	13.00	12.56	12.56
1450	NASDAQ	SMMF	Tue, Jun 17, 2008	13.74	13.75	12.70	12.70
1449	NASDAQ	SMMF	Mon, Jun 16, 2008	13.11	13.79	13.11	13.15
1448	NASDAQ	SMMF	Fri, Jun 13, 2008	13.00	13.30	13.00	13.00
1447	NASDAQ	SMMF	Thu, Jun 12, 2008	13.00	13.15	12.65	12.65
1446	NASDAQ	SMMF	Wed, Jun 11, 2008	13.00	13.00	13.00	13.00
1445	NASDAQ	SMMF	Tue, Jun 10, 2008	13.20	13.20	13.20	13.20
1444	NASDAQ	SMMF	Mon, Jun 9, 2008	13.05	13.05	13.05	13.05
1443	NASDAQ	SMMF	Fri, Jun 6, 2008	13.25	13.25	13.25	13.25
1442	NASDAQ	SMMF	Thu, Jun 5, 2008	12.85	13.00	12.85	13.00
1441	NASDAQ	SMMF	Wed, Jun 4, 2008	13.25	13.25	13.25	13.25
1440	NASDAQ	SMMF	Tue, Jun 3, 2008	13.05	13.11	13.00	13.10
1439	NASDAQ	SMMF	Mon, Jun 2, 2008	13.26	13.26	13.25	13.25
1438	NASDAQ	SMMF	Fri, May 30, 2008	13.12	13.12	12.82	12.82
1437	NASDAQ	SMMF	Wed, May 28, 2008	13.26	14.00	13.25	13.99
1436	NASDAQ	SMMF	Tue, May 27, 2008	13.26	13.26	13.26	13.26
1435	NASDAQ	SMMF	Thu, May 22, 2008	13.53	13.97	13.28	13.97
1434	NASDAQ	SMMF	Wed, May 21, 2008	13.70	13.90	13.70	13.78
1433	NASDAQ	SMMF	Tue, May 20, 2008	13.70	13.70	13.70	13.70
1432	NASDAQ	SMMF	Mon, May 19, 2008	13.75	13.75	13.75	13.75
1431	NASDAQ	SMMF	Fri, May 16, 2008	14.00	14.00	13.53	13.53
1430	NASDAQ	SMMF	Thu, May 15, 2008	13.86	14.00	13.86	13.98
1429	NASDAQ	SMMF	Wed, May 14, 2008	13.30	13.68	13.30	13.68
1428	NASDAQ	SMMF	Tue, May 13, 2008	13.00	13.00	13.00	13.00
1427	NASDAQ	SMMF	Mon, May 12, 2008	13.50	13.50	13.00	13.20
1426	NASDAQ	SMMF	Fri, May 9, 2008	13.24	13.24	13.24	13.24
1425	NASDAQ	SMMF	Wed, May 7, 2008	13.04	13.90	13.03	13.25
1424	NASDAQ	SMMF	Tue, May 6, 2008	13.03	13.99	13.01	13.01
1423	NASDAQ	SMMF	Mon, May 5, 2008	13.03	13.03	13.00	13.00
1422	NASDAQ	SMMF	Fri, May 2, 2008	12.97	13.00	12.96	13.00
1421	NASDAQ	SMMF	Thu, May 1, 2008	12.94	12.94	12.75	12.77
1420	NASDAQ	SMMF	Wed, Apr 30, 2008	12.80	12.80	12.76	12.76
1419	NASDAQ	SMMF	Mon, Apr 28, 2008	13.50	13.50	12.50	12.50
1418	NASDAQ	SMMF	Fri, Apr 25, 2008	13.00	13.25	12.59	13.25
1417	NASDAQ	SMMF	Tue, Apr 22, 2008	13.00	13.60	13.00	13.50
1416	NASDAQ	SMMF	Mon, Apr 21, 2008	13.25	13.25	13.25	13.25
1415	NASDAQ	SMMF	Fri, Apr 18, 2008	13.25	13.25	13.25	13.25
1414	NASDAQ	SMMF	Wed, Apr 16, 2008	12.65	12.69	12.65	12.69
1413	NASDAQ	SMMF	Tue, Apr 15, 2008	13.02	13.02	12.75	12.97
1412	NASDAQ	SMMF	Mon, Apr 14, 2008	13.75	13.75	13.50	13.75
1411	NASDAQ	SMMF	Fri, Apr 11, 2008	14.47	14.47	13.88	13.90
1410	NASDAQ	SMMF	Thu, Apr 10, 2008	14.40	14.40	14.00	14.25
1409	NASDAQ	SMMF	Wed, Apr 9, 2008	13.80	13.80	13.52	13.52
1408	NASDAQ	SMMF	Tue, Apr 8, 2008	14.10	14.10	13.95	13.95
1407	NASDAQ	SMMF	Mon, Apr 7, 2008	14.00	14.00	14.00	14.00
1406	NASDAQ	SMMF	Fri, Apr 4, 2008	13.75	14.00	13.75	14.00
1405	NASDAQ	SMMF	Thu, Apr 3, 2008	13.68	13.75	13.50	13.75
1404	NASDAQ	SMMF	Wed, Apr 2, 2008	14.17	14.20	14.00	14.15
1403	NASDAQ	SMMF	Tue, Apr 1, 2008	14.00	14.00	13.50	13.50
1402	NASDAQ	SMMF	Mon, Mar 31, 2008	14.16	14.20	14.16	14.20
1401	NASDAQ	SMMF	Fri, Mar 28, 2008	13.75	13.75	13.75	13.75
1400	NASDAQ	SMMF	Thu, Mar 27, 2008	13.75	13.89	13.75	13.89
1399	NASDAQ	SMMF	Mon, Mar 24, 2008	13.51	13.77	13.51	13.75
1398	NASDAQ	SMMF	Thu, Mar 20, 2008	14.00	14.00	13.51	13.51
1397	NASDAQ	SMMF	Wed, Mar 19, 2008	14.12	14.12	14.10	14.10
1396	NASDAQ	SMMF	Tue, Mar 18, 2008	14.30	14.30	14.10	14.11
1395	NASDAQ	SMMF	Mon, Mar 17, 2008	14.49	14.50	14.49	14.50
1394	NASDAQ	SMMF	Fri, Mar 14, 2008	14.34	14.35	14.30	14.35
1393	NASDAQ	SMMF	Thu, Mar 13, 2008	14.37	14.55	14.37	14.50
1392	NASDAQ	SMMF	Wed, Mar 12, 2008	14.75	14.79	14.31	14.72
1391	NASDAQ	SMMF	Tue, Mar 11, 2008	14.57	14.70	14.50	14.70
1390	NASDAQ	SMMF	Mon, Mar 10, 2008	14.69	14.69	14.69	14.69
1389	NASDAQ	SMMF	Mon, Mar 3, 2008	14.67	14.67	14.67	14.67
1388	NASDAQ	SMMF	Fri, Feb 29, 2008	14.55	15.00	14.53	14.53
1387	NASDAQ	SMMF	Thu, Feb 28, 2008	14.93	15.99	14.93	15.99
1386	NASDAQ	SMMF	Wed, Feb 27, 2008	14.50	15.00	14.50	14.93
1385	NASDAQ	SMMF	Tue, Feb 26, 2008	14.75	15.00	14.31	14.33
1384	NASDAQ	SMMF	Mon, Feb 25, 2008	14.39	14.75	14.39	14.75
1383	NASDAQ	SMMF	Fri, Feb 22, 2008	14.50	14.85	14.02	14.50
1382	NASDAQ	SMMF	Thu, Feb 21, 2008	14.85	15.00	14.52	14.52
1381	NASDAQ	SMMF	Wed, Feb 20, 2008	15.00	15.00	14.55	14.85
1380	NASDAQ	SMMF	Tue, Feb 19, 2008	14.90	15.00	14.85	14.86
1379	NASDAQ	SMMF	Fri, Feb 15, 2008	15.00	15.00	14.56	14.85
1378	NASDAQ	SMMF	Thu, Feb 14, 2008	14.95	15.00	14.54	14.54
1377	NASDAQ	SMMF	Wed, Feb 13, 2008	15.00	15.00	15.00	15.00
1376	NASDAQ	SMMF	Tue, Feb 12, 2008	15.00	15.00	15.00	15.00
1375	NASDAQ	SMMF	Fri, Feb 8, 2008	15.00	15.30	15.00	15.00
1374	NASDAQ	SMMF	Thu, Feb 7, 2008	15.56	15.56	15.00	15.00
1373	NASDAQ	SMMF	Wed, Feb 6, 2008	15.36	16.00	15.36	15.52
1372	NASDAQ	SMMF	Tue, Feb 5, 2008	15.10	16.25	15.04	15.50
1371	NASDAQ	SMMF	Mon, Feb 4, 2008	14.95	14.95	14.95	14.95
1370	NASDAQ	SMMF	Fri, Feb 1, 2008	14.58	15.08	14.58	15.01
1369	NASDAQ	SMMF	Thu, Jan 31, 2008	13.84	14.99	13.84	14.99
1368	NASDAQ	SMMF	Wed, Jan 30, 2008	13.87	14.47	13.87	14.47
1367	NASDAQ	SMMF	Tue, Jan 29, 2008	13.80	14.35	13.80	14.34
1366	NASDAQ	SMMF	Mon, Jan 28, 2008	14.15	14.23	13.71	14.23
1365	NASDAQ	SMMF	Fri, Jan 25, 2008	13.70	14.25	13.70	14.00
1364	NASDAQ	SMMF	Thu, Jan 24, 2008	13.59	14.35	13.59	14.15
1363	NASDAQ	SMMF	Tue, Jan 22, 2008	14.49	14.49	14.35	14.35
1362	NASDAQ	SMMF	Fri, Jan 18, 2008	13.71	13.75	13.71	13.71
1361	NASDAQ	SMMF	Thu, Jan 17, 2008	14.07	14.07	13.84	14.01
1360	NASDAQ	SMMF	Wed, Jan 16, 2008	13.55	14.32	13.55	14.10
1359	NASDAQ	SMMF	Tue, Jan 15, 2008	13.64	13.68	13.55	13.55
1358	NASDAQ	SMMF	Mon, Jan 14, 2008	13.80	14.37	13.55	14.01
1357	NASDAQ	SMMF	Fri, Jan 11, 2008	13.93	13.93	13.93	13.93
1356	NASDAQ	SMMF	Thu, Jan 10, 2008	13.80	14.44	13.80	14.34
1355	NASDAQ	SMMF	Wed, Jan 9, 2008	14.18	14.18	13.78	14.00
1354	NASDAQ	SMMF	Tue, Jan 8, 2008	14.75	14.75	14.20	14.30
1353	NASDAQ	SMMF	Mon, Jan 7, 2008	14.57	14.80	13.72	14.78
1352	NASDAQ	SMMF	Fri, Jan 4, 2008	14.03	14.30	13.97	13.99
1351	NASDAQ	SMMF	Thu, Jan 3, 2008	13.65	15.00	13.65	14.74
1350	NASDAQ	SMMF	Wed, Jan 2, 2008	13.69	13.86	13.52	13.52
1349	NASDAQ	SMMF	Mon, Dec 31, 2007	14.50	14.75	13.56	13.65
1348	NASDAQ	SMMF	Fri, Dec 28, 2007	14.80	14.80	14.55	14.73
1347	NASDAQ	SMMF	Thu, Dec 27, 2007	14.83	15.45	14.79	14.87
1346	NASDAQ	SMMF	Wed, Dec 26, 2007	15.03	15.70	15.00	15.70
1345	NASDAQ	SMMF	Mon, Dec 24, 2007	15.64	15.64	15.00	15.25
1344	NASDAQ	SMMF	Fri, Dec 21, 2007	15.25	16.25	15.00	15.32
1343	NASDAQ	SMMF	Thu, Dec 20, 2007	14.50	16.24	14.50	15.95
1342	NASDAQ	SMMF	Wed, Dec 19, 2007	14.61	15.00	14.00	14.50
1341	NASDAQ	SMMF	Tue, Dec 18, 2007	14.63	15.00	13.90	14.76
1340	NASDAQ	SMMF	Mon, Dec 17, 2007	15.00	15.00	14.00	14.17
1339	NASDAQ	SMMF	Fri, Dec 14, 2007	15.53	15.53	15.00	15.00
1338	NASDAQ	SMMF	Wed, Dec 12, 2007	15.09	15.70	15.09	15.70
1337	NASDAQ	SMMF	Tue, Dec 11, 2007	16.44	17.23	16.42	16.42
1336	NASDAQ	SMMF	Mon, Dec 10, 2007	15.91	16.44	15.91	16.44
1335	NASDAQ	SMMF	Fri, Dec 7, 2007	15.84	16.53	15.82	16.50
1334	NASDAQ	SMMF	Thu, Dec 6, 2007	16.05	16.05	16.05	16.05
1333	NASDAQ	SMMF	Wed, Dec 5, 2007	16.53	16.53	15.82	16.25
1332	NASDAQ	SMMF	Tue, Dec 4, 2007	16.28	16.28	16.28	16.28
1331	NASDAQ	SMMF	Mon, Dec 3, 2007	16.45	16.45	16.25	16.45
1330	NASDAQ	SMMF	Fri, Nov 30, 2007	17.00	17.00	17.00	17.00
1329	NASDAQ	SMMF	Thu, Nov 29, 2007	17.00	17.12	16.24	16.28
1328	NASDAQ	SMMF	Wed, Nov 28, 2007	16.27	17.25	15.25	16.75
1327	NASDAQ	SMMF	Tue, Nov 27, 2007	17.50	17.50	16.50	16.85
1326	NASDAQ	SMMF	Mon, Nov 26, 2007	17.53	17.65	17.00	17.01
1325	NASDAQ	SMMF	Fri, Nov 23, 2007	17.90	17.90	17.51	17.51
1324	NASDAQ	SMMF	Wed, Nov 21, 2007	18.00	18.00	18.00	18.00
1323	NASDAQ	SMMF	Tue, Nov 20, 2007	17.60	17.60	17.59	17.59
1322	NASDAQ	SMMF	Mon, Nov 19, 2007	18.00	18.23	18.00	18.20
1321	NASDAQ	SMMF	Fri, Nov 16, 2007	18.03	18.03	18.00	18.00
1320	NASDAQ	SMMF	Thu, Nov 15, 2007	18.00	18.05	18.00	18.03
1319	NASDAQ	SMMF	Wed, Nov 14, 2007	18.08	18.08	18.08	18.08
1318	NASDAQ	SMMF	Tue, Nov 13, 2007	18.15	18.15	18.05	18.05
1317	NASDAQ	SMMF	Mon, Nov 12, 2007	18.30	18.30	18.25	18.25
1316	NASDAQ	SMMF	Fri, Nov 9, 2007	18.33	18.33	18.11	18.15
1315	NASDAQ	SMMF	Thu, Nov 8, 2007	18.32	18.46	18.32	18.46
1314	NASDAQ	SMMF	Wed, Nov 7, 2007	17.75	18.44	17.75	18.44
1313	NASDAQ	SMMF	Tue, Nov 6, 2007	18.85	18.85	17.95	18.00
1312	NASDAQ	SMMF	Mon, Nov 5, 2007	18.00	18.58	18.00	18.30
1311	NASDAQ	SMMF	Fri, Nov 2, 2007	17.72	17.93	16.86	17.80
1310	NASDAQ	SMMF	Thu, Nov 1, 2007	18.96	18.96	17.30	17.41
1309	NASDAQ	SMMF	Wed, Oct 31, 2007	18.85	18.94	18.51	18.94
1308	NASDAQ	SMMF	Tue, Oct 30, 2007	18.76	18.87	18.76	18.85
1307	NASDAQ	SMMF	Mon, Oct 29, 2007	18.00	18.44	17.90	18.44
1306	NASDAQ	SMMF	Fri, Oct 26, 2007	17.66	17.71	17.66	17.71
1305	NASDAQ	SMMF	Thu, Oct 25, 2007	17.60	17.82	17.60	17.79
1304	NASDAQ	SMMF	Wed, Oct 24, 2007	17.90	17.90	17.50	17.50
1303	NASDAQ	SMMF	Tue, Oct 23, 2007	17.30	17.99	17.25	17.98
1302	NASDAQ	SMMF	Mon, Oct 22, 2007	17.00	17.18	16.95	17.18
1301	NASDAQ	SMMF	Thu, Oct 18, 2007	16.86	16.90	16.86	16.90
1300	NASDAQ	SMMF	Wed, Oct 17, 2007	17.00	17.00	16.68	16.94
1299	NASDAQ	SMMF	Tue, Oct 16, 2007	17.02	17.02	16.51	16.61
1298	NASDAQ	SMMF	Mon, Oct 15, 2007	17.30	17.34	17.07	17.07
1297	NASDAQ	SMMF	Fri, Oct 12, 2007	17.62	17.62	17.31	17.40
1296	NASDAQ	SMMF	Thu, Oct 11, 2007	17.55	17.73	17.55	17.72
1295	NASDAQ	SMMF	Wed, Oct 10, 2007	17.80	17.80	17.37	17.37
1294	NASDAQ	SMMF	Tue, Oct 9, 2007	17.83	18.00	17.83	18.00
1293	NASDAQ	SMMF	Fri, Oct 5, 2007	18.25	18.28	18.25	18.25
1292	NASDAQ	SMMF	Thu, Oct 4, 2007	18.24	18.24	17.82	18.23
1291	NASDAQ	SMMF	Wed, Oct 3, 2007	18.00	18.01	17.75	17.75
1290	NASDAQ	SMMF	Tue, Oct 2, 2007	18.02	18.02	18.00	18.00
1289	NASDAQ	SMMF	Mon, Oct 1, 2007	18.25	18.25	18.25	18.25
1288	NASDAQ	SMMF	Thu, Sep 27, 2007	18.28	18.28	18.28	18.28
1287	NASDAQ	SMMF	Mon, Sep 24, 2007	18.28	18.40	18.28	18.40
1286	NASDAQ	SMMF	Fri, Sep 21, 2007	18.42	18.47	18.39	18.39
1285	NASDAQ	SMMF	Thu, Sep 20, 2007	18.50	18.50	18.30	18.30
1284	NASDAQ	SMMF	Wed, Sep 19, 2007	18.70	18.70	18.30	18.30
1283	NASDAQ	SMMF	Tue, Sep 18, 2007	19.05	19.05	18.90	19.00
1282	NASDAQ	SMMF	Mon, Sep 17, 2007	19.00	19.00	19.00	19.00
1281	NASDAQ	SMMF	Fri, Sep 14, 2007	19.00	19.00	19.00	19.00
1280	NASDAQ	SMMF	Thu, Sep 13, 2007	19.40	19.50	19.00	19.00
1279	NASDAQ	SMMF	Mon, Sep 10, 2007	19.04	19.65	19.00	19.65
1278	NASDAQ	SMMF	Fri, Sep 7, 2007	19.04	19.04	19.01	19.01
1277	NASDAQ	SMMF	Wed, Sep 5, 2007	19.23	19.23	19.00	19.00
1276	NASDAQ	SMMF	Tue, Sep 4, 2007	19.65	19.65	19.55	19.63
1275	NASDAQ	SMMF	Fri, Aug 31, 2007	19.20	19.40	19.20	19.37
1274	NASDAQ	SMMF	Wed, Aug 29, 2007	19.20	19.20	19.20	19.20
1273	NASDAQ	SMMF	Tue, Aug 28, 2007	19.00	19.00	18.77	19.00
1272	NASDAQ	SMMF	Thu, Aug 23, 2007	19.00	19.36	18.60	19.01
1271	NASDAQ	SMMF	Wed, Aug 22, 2007	19.04	19.04	19.00	19.00
1270	NASDAQ	SMMF	Tue, Aug 21, 2007	19.40	19.40	19.05	19.27
1269	NASDAQ	SMMF	Fri, Aug 17, 2007	19.15	19.15	19.00	19.00
1268	NASDAQ	SMMF	Wed, Aug 15, 2007	19.24	19.24	19.24	19.24
1267	NASDAQ	SMMF	Tue, Aug 14, 2007	19.03	19.03	19.00	19.00
1266	NASDAQ	SMMF	Mon, Aug 13, 2007	19.02	19.02	19.00	19.01
1265	NASDAQ	SMMF	Thu, Aug 9, 2007	19.25	19.25	19.25	19.25
1264	NASDAQ	SMMF	Wed, Aug 8, 2007	19.25	19.39	19.20	19.20
1263	NASDAQ	SMMF	Tue, Aug 7, 2007	19.44	19.44	19.25	19.26
1262	NASDAQ	SMMF	Mon, Aug 6, 2007	19.01	19.07	18.93	19.07
1261	NASDAQ	SMMF	Fri, Aug 3, 2007	18.90	19.00	18.90	18.93
1260	NASDAQ	SMMF	Thu, Aug 2, 2007	18.76	18.77	18.74	18.75
1259	NASDAQ	SMMF	Wed, Aug 1, 2007	18.92	18.92	18.78	18.78
1258	NASDAQ	SMMF	Tue, Jul 31, 2007	18.85	18.92	18.85	18.92
1257	NASDAQ	SMMF	Mon, Jul 30, 2007	18.75	18.91	18.65	18.91
1256	NASDAQ	SMMF	Fri, Jul 27, 2007	18.70	18.70	18.70	18.70
1255	NASDAQ	SMMF	Thu, Jul 26, 2007	18.65	18.65	18.65	18.65
1254	NASDAQ	SMMF	Wed, Jul 25, 2007	18.65	18.66	18.65	18.65
1253	NASDAQ	SMMF	Tue, Jul 24, 2007	18.60	18.75	18.60	18.75
1252	NASDAQ	SMMF	Fri, Jul 20, 2007	18.65	18.65	18.65	18.65
1251	NASDAQ	SMMF	Wed, Jul 18, 2007	18.60	18.72	18.60	18.72
1250	NASDAQ	SMMF	Tue, Jul 17, 2007	18.70	18.70	18.60	18.66
1249	NASDAQ	SMMF	Mon, Jul 16, 2007	18.54	18.67	18.54	18.67
1248	NASDAQ	SMMF	Fri, Jul 13, 2007	18.50	18.88	18.50	18.88
1247	NASDAQ	SMMF	Thu, Jul 12, 2007	18.93	18.93	18.55	18.64
1246	NASDAQ	SMMF	Wed, Jul 11, 2007	18.90	18.90	18.90	18.90
1245	NASDAQ	SMMF	Tue, Jul 10, 2007	19.00	19.04	18.90	18.90
1244	NASDAQ	SMMF	Mon, Jul 9, 2007	19.35	19.38	19.00	19.00
1243	NASDAQ	SMMF	Fri, Jul 6, 2007	19.30	19.31	19.30	19.31
1242	NASDAQ	SMMF	Thu, Jul 5, 2007	19.70	19.70	19.30	19.46
1241	NASDAQ	SMMF	Tue, Jul 3, 2007	19.65	19.65	19.65	19.65
1240	NASDAQ	SMMF	Fri, Jun 29, 2007	19.96	19.96	19.85	19.85
1239	NASDAQ	SMMF	Fri, Jun 22, 2007	19.65	19.93	19.65	19.93
1238	NASDAQ	SMMF	Thu, Jun 21, 2007	20.21	20.21	19.80	19.80
1237	NASDAQ	SMMF	Wed, Jun 20, 2007	19.95	19.96	19.83	19.83
1236	NASDAQ	SMMF	Tue, Jun 19, 2007	19.96	19.96	19.96	19.96
1235	NASDAQ	SMMF	Mon, Jun 18, 2007	20.25	20.25	20.01	20.01
1234	NASDAQ	SMMF	Fri, Jun 15, 2007	20.25	20.25	20.01	20.01
1233	NASDAQ	SMMF	Thu, Jun 14, 2007	20.04	20.05	20.01	20.05
1232	NASDAQ	SMMF	Tue, Jun 12, 2007	20.04	20.04	20.04	20.04
1231	NASDAQ	SMMF	Mon, Jun 11, 2007	20.09	20.09	20.00	20.09
1230	NASDAQ	SMMF	Fri, Jun 8, 2007	20.10	20.10	20.00	20.00
1229	NASDAQ	SMMF	Thu, Jun 7, 2007	20.53	20.53	20.16	20.16
1228	NASDAQ	SMMF	Wed, Jun 6, 2007	20.62	20.62	20.53	20.53
1227	NASDAQ	SMMF	Mon, Jun 4, 2007	20.65	20.65	20.62	20.62
1226	NASDAQ	SMMF	Fri, Jun 1, 2007	20.62	20.89	20.62	20.77
1225	NASDAQ	SMMF	Thu, May 24, 2007	20.75	20.75	20.75	20.75
1224	NASDAQ	SMMF	Fri, May 18, 2007	21.00	21.01	20.92	20.92
1223	NASDAQ	SMMF	Thu, May 17, 2007	21.16	21.16	21.00	21.15
1222	NASDAQ	SMMF	Wed, May 16, 2007	21.10	21.11	21.10	21.11
1221	NASDAQ	SMMF	Tue, May 15, 2007	21.15	21.15	21.15	21.15
1220	NASDAQ	SMMF	Mon, May 14, 2007	21.17	21.20	21.00	21.15
1219	NASDAQ	SMMF	Fri, May 11, 2007	21.03	21.15	21.00	21.15
1218	NASDAQ	SMMF	Wed, May 9, 2007	20.98	21.15	20.95	21.01
1217	NASDAQ	SMMF	Tue, May 8, 2007	21.03	21.03	21.03	21.03
1216	NASDAQ	SMMF	Fri, May 4, 2007	21.10	21.19	20.96	20.96
1215	NASDAQ	SMMF	Thu, May 3, 2007	20.90	20.90	20.90	20.90
1214	NASDAQ	SMMF	Tue, May 1, 2007	21.00	21.08	21.00	21.08
1213	NASDAQ	SMMF	Fri, Apr 27, 2007	21.05	21.05	21.05	21.05
1212	NASDAQ	SMMF	Thu, Apr 26, 2007	20.90	21.06	20.70	21.06
1211	NASDAQ	SMMF	Wed, Apr 25, 2007	20.90	21.04	20.90	21.04
1210	NASDAQ	SMMF	Tue, Apr 24, 2007	21.05	21.05	20.93	20.96
1209	NASDAQ	SMMF	Mon, Apr 23, 2007	21.02	21.02	20.72	20.72
1208	NASDAQ	SMMF	Fri, Apr 20, 2007	20.80	21.00	20.75	20.88
1207	NASDAQ	SMMF	Wed, Apr 18, 2007	20.75	20.75	20.75	20.75
1206	NASDAQ	SMMF	Tue, Apr 17, 2007	21.19	21.19	20.81	20.89
1205	NASDAQ	SMMF	Mon, Apr 16, 2007	20.66	20.75	20.63	20.75
1204	NASDAQ	SMMF	Fri, Apr 13, 2007	20.75	20.81	20.75	20.81
1203	NASDAQ	SMMF	Thu, Apr 12, 2007	20.79	20.80	20.79	20.80
1202	NASDAQ	SMMF	Wed, Apr 11, 2007	20.82	20.96	20.82	20.96
1201	NASDAQ	SMMF	Tue, Apr 10, 2007	21.00	21.00	20.82	20.96
1200	NASDAQ	SMMF	Mon, Apr 9, 2007	20.85	20.98	20.85	20.90
1199	NASDAQ	SMMF	Thu, Apr 5, 2007	20.95	21.00	20.95	21.00
1198	NASDAQ	SMMF	Wed, Apr 4, 2007	20.93	20.93	20.93	20.93
1197	NASDAQ	SMMF	Tue, Apr 3, 2007	21.00	21.00	21.00	21.00
1196	NASDAQ	SMMF	Mon, Apr 2, 2007	20.85	21.01	20.84	20.90
1195	NASDAQ	SMMF	Fri, Mar 30, 2007	21.00	21.00	20.86	20.86
1194	NASDAQ	SMMF	Thu, Mar 29, 2007	20.88	21.01	20.88	21.01
1193	NASDAQ	SMMF	Tue, Mar 27, 2007	21.00	21.00	20.86	20.99
1192	NASDAQ	SMMF	Mon, Mar 26, 2007	21.20	21.20	21.20	21.20
1191	NASDAQ	SMMF	Fri, Mar 23, 2007	20.99	21.11	20.99	21.11
1190	NASDAQ	SMMF	Thu, Mar 22, 2007	21.11	21.11	20.98	20.98
1189	NASDAQ	SMMF	Wed, Mar 21, 2007	21.10	21.10	21.06	21.06
1188	NASDAQ	SMMF	Mon, Mar 19, 2007	21.49	21.56	21.21	21.32
1187	NASDAQ	SMMF	Fri, Mar 16, 2007	21.25	21.25	20.92	20.92
1186	NASDAQ	SMMF	Thu, Mar 15, 2007	21.00	21.55	21.00	21.50
1185	NASDAQ	SMMF	Wed, Mar 14, 2007	20.74	21.07	20.46	20.90
1184	NASDAQ	SMMF	Tue, Mar 13, 2007	21.10	21.10	20.74	20.74
1183	NASDAQ	SMMF	Mon, Mar 12, 2007	21.10	21.11	21.10	21.10
1182	NASDAQ	SMMF	Fri, Mar 9, 2007	21.09	21.09	21.00	21.08
1181	NASDAQ	SMMF	Thu, Mar 8, 2007	20.77	21.25	20.77	20.80
1180	NASDAQ	SMMF	Wed, Mar 7, 2007	20.89	21.15	20.88	20.88
1179	NASDAQ	SMMF	Tue, Mar 6, 2007	20.65	21.22	20.65	20.70
1178	NASDAQ	SMMF	Mon, Mar 5, 2007	21.02	21.02	20.60	20.65
1177	NASDAQ	SMMF	Fri, Mar 2, 2007	21.24	21.25	21.12	21.12
1176	NASDAQ	SMMF	Thu, Mar 1, 2007	20.82	21.00	20.64	20.95
1175	NASDAQ	SMMF	Wed, Feb 28, 2007	20.81	20.86	20.81	20.86
1174	NASDAQ	SMMF	Tue, Feb 27, 2007	21.00	21.04	21.00	21.01
1173	NASDAQ	SMMF	Mon, Feb 26, 2007	20.96	21.36	20.83	21.12
1172	NASDAQ	SMMF	Fri, Feb 23, 2007	20.95	21.13	20.95	20.97
1171	NASDAQ	SMMF	Wed, Feb 21, 2007	20.41	20.90	20.40	20.90
1170	NASDAQ	SMMF	Tue, Feb 20, 2007	20.35	20.45	20.35	20.45
1169	NASDAQ	SMMF	Fri, Feb 16, 2007	20.54	20.55	20.45	20.45
1168	NASDAQ	SMMF	Thu, Feb 15, 2007	20.54	20.54	20.26	20.31
1167	NASDAQ	SMMF	Wed, Feb 14, 2007	20.26	20.54	20.20	20.54
1166	NASDAQ	SMMF	Mon, Feb 12, 2007	20.21	20.21	20.05	20.09
1165	NASDAQ	SMMF	Fri, Feb 9, 2007	19.97	20.00	19.45	19.95
1164	NASDAQ	SMMF	Thu, Feb 8, 2007	20.07	20.07	20.06	20.06
1163	NASDAQ	SMMF	Wed, Feb 7, 2007	20.00	20.17	20.00	20.17
1162	NASDAQ	SMMF	Tue, Feb 6, 2007	20.00	20.05	20.00	20.02
1161	NASDAQ	SMMF	Fri, Feb 2, 2007	20.00	20.05	20.00	20.05
1160	NASDAQ	SMMF	Thu, Feb 1, 2007	20.18	20.18	20.18	20.18
1159	NASDAQ	SMMF	Tue, Jan 30, 2007	19.90	20.09	19.90	19.98
1158	NASDAQ	SMMF	Mon, Jan 29, 2007	20.00	20.25	19.90	20.25
1157	NASDAQ	SMMF	Fri, Jan 26, 2007	20.00	20.29	20.00	20.25
1156	NASDAQ	SMMF	Thu, Jan 25, 2007	20.00	20.00	20.00	20.00
1155	NASDAQ	SMMF	Wed, Jan 24, 2007	19.54	20.08	19.54	19.99
1154	NASDAQ	SMMF	Tue, Jan 23, 2007	20.00	20.00	19.95	19.98
1153	NASDAQ	SMMF	Mon, Jan 22, 2007	19.85	19.98	19.75	19.98
1152	NASDAQ	SMMF	Fri, Jan 19, 2007	20.00	20.04	19.90	20.04
1151	NASDAQ	SMMF	Thu, Jan 18, 2007	20.10	20.10	19.90	19.90
1150	NASDAQ	SMMF	Wed, Jan 17, 2007	19.78	20.00	19.78	19.92
1149	NASDAQ	SMMF	Tue, Jan 16, 2007	20.00	20.10	20.00	20.03
1148	NASDAQ	SMMF	Fri, Jan 12, 2007	19.89	20.25	19.84	20.00
1147	NASDAQ	SMMF	Thu, Jan 11, 2007	19.75	19.83	19.75	19.76
1146	NASDAQ	SMMF	Wed, Jan 10, 2007	19.74	19.80	19.70	19.70
1145	NASDAQ	SMMF	Tue, Jan 9, 2007	19.69	19.70	19.69	19.70
1144	NASDAQ	SMMF	Mon, Jan 8, 2007	19.72	19.72	19.40	19.61
1143	NASDAQ	SMMF	Fri, Jan 5, 2007	19.29	19.75	19.29	19.74
1142	NASDAQ	SMMF	Thu, Jan 4, 2007	19.35	19.49	19.25	19.49
1141	NASDAQ	SMMF	Fri, Dec 29, 2006	19.25	19.25	19.25	19.25
1140	NASDAQ	SMMF	Thu, Dec 28, 2006	19.25	19.48	19.25	19.48
1139	NASDAQ	SMMF	Wed, Dec 27, 2006	19.25	19.25	19.25	19.25
1138	NASDAQ	SMMF	Fri, Dec 22, 2006	19.25	19.25	19.25	19.25
1137	NASDAQ	SMMF	Thu, Dec 21, 2006	19.30	19.30	19.20	19.25
1136	NASDAQ	SMMF	Wed, Dec 20, 2006	19.38	19.38	19.20	19.20
1135	NASDAQ	SMMF	Mon, Dec 18, 2006	19.38	19.38	19.25	19.25
1134	NASDAQ	SMMF	Fri, Dec 15, 2006	19.49	19.49	19.20	19.28
1133	NASDAQ	SMMF	Thu, Dec 14, 2006	19.21	19.52	19.20	19.30
1132	NASDAQ	SMMF	Wed, Dec 13, 2006	19.53	19.53	19.37	19.37
1131	NASDAQ	SMMF	Tue, Dec 12, 2006	19.22	19.54	19.22	19.54
1130	NASDAQ	SMMF	Mon, Dec 11, 2006	19.26	19.26	19.26	19.26
1129	NASDAQ	SMMF	Fri, Dec 8, 2006	19.28	19.75	18.99	19.44
1128	NASDAQ	SMMF	Thu, Dec 7, 2006	18.70	18.70	18.70	18.70
1127	NASDAQ	SMMF	Wed, Dec 6, 2006	18.70	18.72	18.70	18.70
1126	NASDAQ	SMMF	Tue, Dec 5, 2006	18.71	18.73	18.70	18.74
1125	NASDAQ	SMMF	Mon, Dec 4, 2006	19.07	19.07	18.84	18.84
1124	NASDAQ	SMMF	Fri, Dec 1, 2006	18.73	18.80	18.70	18.80
1123	NASDAQ	SMMF	Thu, Nov 30, 2006	19.39	19.39	18.90	19.13
1122	NASDAQ	SMMF	Wed, Nov 29, 2006	19.00	19.00	18.86	18.86
1121	NASDAQ	SMMF	Tue, Nov 28, 2006	19.00	19.16	19.00	19.17
1120	NASDAQ	SMMF	Mon, Nov 27, 2006	19.01	19.17	19.00	19.00
1119	NASDAQ	SMMF	Wed, Nov 22, 2006	19.28	19.29	19.01	19.08
1118	NASDAQ	SMMF	Tue, Nov 21, 2006	19.26	19.26	19.14	19.14
1117	NASDAQ	SMMF	Mon, Nov 20, 2006	19.30	19.30	19.05	19.06
1116	NASDAQ	SMMF	Fri, Nov 17, 2006	19.00	19.35	18.95	19.01
1115	NASDAQ	SMMF	Thu, Nov 16, 2006	19.00	19.02	18.95	19.02
1114	NASDAQ	SMMF	Wed, Nov 15, 2006	19.24	19.24	19.00	19.12
1113	NASDAQ	SMMF	Tue, Nov 14, 2006	19.75	19.75	19.00	19.03
1112	NASDAQ	SMMF	Mon, Nov 13, 2006	19.97	20.16	19.00	19.44
1111	NASDAQ	SMMF	Fri, Nov 10, 2006	19.75	19.96	19.74	19.96
1110	NASDAQ	SMMF	Thu, Nov 9, 2006	19.32	19.50	19.07	19.07
1109	NASDAQ	SMMF	Wed, Nov 8, 2006	19.10	19.55	19.10	19.50
1108	NASDAQ	SMMF	Tue, Nov 7, 2006	19.10	19.10	19.00	19.10
1107	NASDAQ	SMMF	Mon, Nov 6, 2006	19.10	19.10	19.10	19.10
1106	NASDAQ	SMMF	Fri, Nov 3, 2006	19.05	19.09	18.95	18.95
1105	NASDAQ	SMMF	Thu, Nov 2, 2006	19.07	19.07	19.07	19.07
1104	NASDAQ	SMMF	Wed, Nov 1, 2006	18.60	18.84	18.60	18.70
1103	NASDAQ	SMMF	Tue, Oct 31, 2006	18.59	18.60	18.59	18.60
1102	NASDAQ	SMMF	Mon, Oct 30, 2006	19.00	19.20	19.00	19.00
1101	NASDAQ	SMMF	Fri, Oct 27, 2006	18.86	19.00	18.75	19.00
1100	NASDAQ	SMMF	Thu, Oct 26, 2006	19.00	19.00	18.60	18.63
1099	NASDAQ	SMMF	Wed, Oct 25, 2006	19.36	19.36	19.01	19.01
1098	NASDAQ	SMMF	Tue, Oct 24, 2006	19.25	19.37	19.25	19.37
1097	NASDAQ	SMMF	Mon, Oct 23, 2006	18.40	19.25	18.33	19.25
1096	NASDAQ	SMMF	Fri, Oct 20, 2006	18.35	18.39	18.10	18.20
1095	NASDAQ	SMMF	Thu, Oct 19, 2006	18.00	18.40	18.00	18.10
1094	NASDAQ	SMMF	Wed, Oct 18, 2006	17.68	17.91	17.50	17.79
1093	NASDAQ	SMMF	Tue, Oct 17, 2006	18.05	18.25	17.50	17.72
1092	NASDAQ	SMMF	Mon, Oct 16, 2006	18.08	18.08	18.05	18.05
1091	NASDAQ	SMMF	Fri, Oct 13, 2006	18.05	18.05	18.05	18.05
1090	NASDAQ	SMMF	Thu, Oct 12, 2006	18.40	18.40	18.05	18.09
1089	NASDAQ	SMMF	Wed, Oct 11, 2006	18.30	18.40	18.30	18.40
1088	NASDAQ	SMMF	Tue, Oct 10, 2006	18.40	18.40	18.40	18.40
1087	NASDAQ	SMMF	Mon, Oct 9, 2006	18.40	18.40	18.40	18.40
1086	NASDAQ	SMMF	Fri, Oct 6, 2006	18.48	18.49	18.27	18.48
1085	NASDAQ	SMMF	Wed, Oct 4, 2006	18.35	18.35	18.26	18.26
1084	NASDAQ	SMMF	Mon, Oct 2, 2006	18.50	18.50	18.30	18.30
1083	NASDAQ	SMMF	Fri, Sep 29, 2006	18.60	18.60	18.20	18.36
1082	NASDAQ	SMMF	Thu, Sep 28, 2006	18.60	18.60	18.60	18.60
1081	NASDAQ	SMMF	Wed, Sep 27, 2006	18.61	18.61	18.61	18.61
1080	NASDAQ	SMMF	Tue, Sep 26, 2006	18.56	18.58	18.55	18.58
1079	NASDAQ	SMMF	Mon, Sep 25, 2006	18.75	18.75	18.75	18.75
1078	NASDAQ	SMMF	Fri, Sep 22, 2006	18.57	18.58	18.57	18.58
1077	NASDAQ	SMMF	Thu, Sep 21, 2006	18.56	18.56	18.56	18.56
1076	NASDAQ	SMMF	Wed, Sep 20, 2006	18.75	18.75	18.75	18.75
1075	NASDAQ	SMMF	Mon, Sep 18, 2006	18.95	18.95	18.65	18.65
1074	NASDAQ	SMMF	Fri, Sep 15, 2006	18.72	18.72	18.67	18.67
1073	NASDAQ	SMMF	Thu, Sep 14, 2006	18.77	19.00	18.55	18.55
1072	NASDAQ	SMMF	Wed, Sep 13, 2006	18.77	18.77	18.77	18.77
1071	NASDAQ	SMMF	Tue, Sep 12, 2006	18.95	19.00	18.93	18.93
1070	NASDAQ	SMMF	Fri, Sep 8, 2006	18.67	18.77	18.67	18.77
1069	NASDAQ	SMMF	Thu, Sep 7, 2006	18.85	18.85	18.85	18.85
1068	NASDAQ	SMMF	Wed, Sep 6, 2006	18.90	18.99	18.75	18.75
1067	NASDAQ	SMMF	Tue, Sep 5, 2006	18.80	19.00	18.68	18.75
1066	NASDAQ	SMMF	Fri, Sep 1, 2006	18.90	19.00	18.90	18.90
1065	NASDAQ	SMMF	Thu, Aug 31, 2006	18.80	19.00	18.62	18.62
1064	NASDAQ	SMMF	Wed, Aug 30, 2006	18.70	19.00	18.62	19.00
1063	NASDAQ	SMMF	Tue, Aug 29, 2006	18.98	19.09	18.65	18.87
1062	NASDAQ	SMMF	Mon, Aug 28, 2006	18.85	19.25	18.85	18.85
1061	NASDAQ	SMMF	Fri, Aug 25, 2006	19.00	19.09	18.60	18.77
1060	NASDAQ	SMMF	Thu, Aug 24, 2006	18.70	18.81	18.60	18.60
1059	NASDAQ	SMMF	Wed, Aug 23, 2006	18.80	18.89	18.75	18.75
1058	NASDAQ	SMMF	Tue, Aug 22, 2006	18.90	19.14	18.75	19.00
1057	NASDAQ	SMMF	Mon, Aug 21, 2006	19.00	19.05	18.90	19.00
1056	NASDAQ	SMMF	Fri, Aug 18, 2006	18.90	18.90	18.90	18.90
1055	NASDAQ	SMMF	Thu, Aug 17, 2006	19.01	19.50	18.87	18.87
1054	NASDAQ	SMMF	Wed, Aug 16, 2006	19.25	19.25	19.25	19.25
1053	NASDAQ	SMMF	Tue, Aug 15, 2006	19.01	19.24	19.01	19.11
1052	NASDAQ	SMMF	Mon, Aug 14, 2006	19.47	19.50	19.01	19.01
1051	NASDAQ	SMMF	Fri, Aug 11, 2006	19.47	19.47	19.20	19.47
1050	NASDAQ	SMMF	Thu, Aug 10, 2006	19.01	19.16	19.01	19.16
1049	NASDAQ	SMMF	Wed, Aug 9, 2006	19.01	19.20	19.01	19.15
1048	NASDAQ	SMMF	Tue, Aug 8, 2006	19.49	19.50	19.03	19.25
1047	NASDAQ	SMMF	Mon, Aug 7, 2006	19.48	19.49	19.00	19.49
1046	NASDAQ	SMMF	Fri, Aug 4, 2006	19.62	19.62	19.01	19.24
1045	NASDAQ	SMMF	Thu, Aug 3, 2006	19.44	19.44	18.80	19.18
1044	NASDAQ	SMMF	Wed, Aug 2, 2006	19.00	19.14	19.00	19.10
1043	NASDAQ	SMMF	Tue, Aug 1, 2006	19.50	19.50	19.00	19.15
1042	NASDAQ	SMMF	Mon, Jul 31, 2006	18.95	20.00	18.75	19.55
1041	NASDAQ	SMMF	Fri, Jul 28, 2006	17.95	18.24	17.95	17.95
1040	NASDAQ	SMMF	Thu, Jul 27, 2006	18.42	18.42	17.95	17.97
1039	NASDAQ	SMMF	Wed, Jul 26, 2006	18.67	19.00	18.10	18.10
1038	NASDAQ	SMMF	Tue, Jul 25, 2006	18.71	18.79	18.27	18.35
1037	NASDAQ	SMMF	Mon, Jul 24, 2006	18.70	19.07	18.23	18.36
1036	NASDAQ	SMMF	Fri, Jul 21, 2006	19.90	20.00	18.85	19.03
1035	NASDAQ	SMMF	Thu, Jul 20, 2006	19.75	19.90	19.75	19.90
1034	NASDAQ	SMMF	Wed, Jul 19, 2006	19.71	19.76	19.43	19.75
1033	NASDAQ	SMMF	Tue, Jul 18, 2006	19.76	19.85	19.53	19.53
1032	NASDAQ	SMMF	Mon, Jul 17, 2006	20.00	20.10	19.75	19.75
1031	NASDAQ	SMMF	Fri, Jul 14, 2006	20.00	20.01	20.00	20.00
1030	NASDAQ	SMMF	Thu, Jul 13, 2006	20.22	20.22	20.00	20.00
1029	NASDAQ	SMMF	Wed, Jul 12, 2006	20.10	20.31	19.99	20.31
1028	NASDAQ	SMMF	Tue, Jul 11, 2006	22.60	22.60	20.10	20.29
1027	NASDAQ	SMMF	Mon, Jul 10, 2006	23.01	23.49	22.95	22.95
1026	NASDAQ	SMMF	Fri, Jul 7, 2006	23.21	23.25	22.91	23.01
1025	NASDAQ	SMMF	Thu, Jul 6, 2006	24.07	24.07	22.13	23.13
1024	NASDAQ	SMMF	Wed, Jul 5, 2006	24.18	24.18	22.11	22.33
1023	NASDAQ	SMMF	Mon, Jul 3, 2006	23.49	24.00	22.88	23.79
1022	NASDAQ	SMMF	Fri, Jun 30, 2006	23.30	24.52	22.65	23.94
1021	NASDAQ	SMMF	Thu, Jun 29, 2006	23.25	23.25	21.96	23.00
1020	NASDAQ	SMMF	Wed, Jun 28, 2006	21.56	22.96	21.53	22.96
1019	NASDAQ	SMMF	Tue, Jun 27, 2006	22.09	22.25	21.28	22.14
1018	NASDAQ	SMMF	Mon, Jun 26, 2006	21.57	22.10	21.03	22.08
1017	NASDAQ	SMMF	Fri, Jun 23, 2006	20.86	21.59	20.79	21.32
1016	NASDAQ	SMMF	Thu, Jun 22, 2006	20.79	21.05	20.50	21.05
1015	NASDAQ	SMMF	Wed, Jun 21, 2006	20.54	21.58	20.50	20.61
1014	NASDAQ	SMMF	Tue, Jun 20, 2006	20.90	21.59	20.52	20.68
1013	NASDAQ	SMMF	Mon, Jun 19, 2006	21.00	21.19	20.45	20.82
1012	NASDAQ	SMMF	Fri, Jun 16, 2006	21.34	21.34	20.77	21.07
1011	NASDAQ	SMMF	Thu, Jun 15, 2006	21.73	21.73	21.01	21.34
1010	NASDAQ	SMMF	Wed, Jun 14, 2006	20.73	21.44	20.33	21.11
1009	NASDAQ	SMMF	Tue, Jun 13, 2006	20.25	21.19	20.25	20.84
1008	NASDAQ	SMMF	Mon, Jun 12, 2006	20.86	20.89	20.35	20.56
1007	NASDAQ	SMMF	Fri, Jun 9, 2006	21.10	21.34	20.22	21.02
1006	NASDAQ	SMMF	Thu, Jun 8, 2006	20.15	21.51	19.64	20.88
1005	NASDAQ	SMMF	Wed, Jun 7, 2006	20.14	20.54	20.06	20.11
1004	NASDAQ	SMMF	Tue, Jun 6, 2006	19.50	20.11	19.50	19.86
1003	NASDAQ	SMMF	Mon, Jun 5, 2006	21.18	21.19	19.35	19.65
1002	NASDAQ	SMMF	Fri, Jun 2, 2006	20.50	20.97	20.50	20.77
1001	NASDAQ	SMMF	Thu, Jun 1, 2006	20.43	20.97	20.32	20.65
1000	NASDAQ	SMMF	Wed, May 31, 2006	19.86	20.73	19.85	20.25
999	NASDAQ	SMMF	Tue, May 30, 2006	21.00	21.00	19.59	19.69
998	NASDAQ	SMMF	Fri, May 26, 2006	20.33	20.75	20.23	20.51
997	NASDAQ	SMMF	Thu, May 25, 2006	20.00	20.49	19.95	20.33
996	NASDAQ	SMMF	Wed, May 24, 2006	19.93	20.44	19.35	20.02
995	NASDAQ	SMMF	Tue, May 23, 2006	20.65	20.65	19.50	19.58
994	NASDAQ	SMMF	Mon, May 22, 2006	19.73	20.28	19.50	20.05
993	NASDAQ	SMMF	Fri, May 19, 2006	19.50	20.25	19.50	19.98
992	NASDAQ	SMMF	Thu, May 18, 2006	19.66	19.95	19.50	19.65
991	NASDAQ	SMMF	Wed, May 17, 2006	20.06	20.44	19.50	19.63
990	NASDAQ	SMMF	Tue, May 16, 2006	19.55	20.67	19.55	20.30
989	NASDAQ	SMMF	Mon, May 15, 2006	19.44	20.25	19.26	19.60
988	NASDAQ	SMMF	Fri, May 12, 2006	20.00	21.14	19.12	19.75
987	NASDAQ	SMMF	Thu, May 11, 2006	20.75	21.40	20.15	20.34
986	NASDAQ	SMMF	Wed, May 10, 2006	21.09	21.40	20.50	20.75
985	NASDAQ	SMMF	Tue, May 9, 2006	21.15	21.98	20.92	20.99
984	NASDAQ	SMMF	Mon, May 8, 2006	22.06	22.06	21.15	21.15
983	NASDAQ	SMMF	Fri, May 5, 2006	21.41	21.47	21.10	21.14
982	NASDAQ	SMMF	Thu, May 4, 2006	21.06	21.19	21.06	21.16
981	NASDAQ	SMMF	Wed, May 3, 2006	21.41	21.88	21.21	21.21
980	NASDAQ	SMMF	Tue, May 2, 2006	21.28	22.50	21.24	22.34
979	NASDAQ	SMMF	Mon, May 1, 2006	21.88	22.00	21.31	21.64
978	NASDAQ	SMMF	Fri, Apr 28, 2006	21.62	22.68	21.29	21.64
977	NASDAQ	SMMF	Thu, Apr 27, 2006	22.06	22.17	21.67	22.00
976	NASDAQ	SMMF	Wed, Apr 26, 2006	21.89	22.60	21.66	22.32
975	NASDAQ	SMMF	Tue, Apr 25, 2006	21.50	22.80	21.05	22.12
974	NASDAQ	SMMF	Mon, Apr 24, 2006	22.50	22.51	21.77	22.01
973	NASDAQ	SMMF	Fri, Apr 21, 2006	22.47	22.94	22.29	22.64
972	NASDAQ	SMMF	Thu, Apr 20, 2006	21.41	22.39	20.87	22.39
971	NASDAQ	SMMF	Wed, Apr 19, 2006	20.78	21.67	20.48	21.35
970	NASDAQ	SMMF	Tue, Apr 18, 2006	19.86	20.75	19.50	20.73
969	NASDAQ	SMMF	Mon, Apr 17, 2006	19.65	19.67	19.27	19.67
968	NASDAQ	SMMF	Thu, Apr 13, 2006	19.49	19.50	19.20	19.23
967	NASDAQ	SMMF	Wed, Apr 12, 2006	19.43	19.43	19.10	19.20
966	NASDAQ	SMMF	Tue, Apr 11, 2006	19.53	19.53	19.30	19.30
965	NASDAQ	SMMF	Mon, Apr 10, 2006	19.31	19.58	19.30	19.37
964	NASDAQ	SMMF	Fri, Apr 7, 2006	19.73	20.05	19.30	19.30
963	NASDAQ	SMMF	Thu, Apr 6, 2006	19.61	20.10	19.34	19.54
962	NASDAQ	SMMF	Wed, Apr 5, 2006	19.50	20.07	19.50	19.86
961	NASDAQ	SMMF	Tue, Apr 4, 2006	20.03	20.45	19.50	20.04
960	NASDAQ	SMMF	Mon, Apr 3, 2006	20.49	20.49	19.75	19.89
959	NASDAQ	SMMF	Fri, Mar 31, 2006	20.10	20.50	20.02	20.14
958	NASDAQ	SMMF	Thu, Mar 30, 2006	20.02	20.53	20.00	20.12
957	NASDAQ	SMMF	Wed, Mar 29, 2006	20.19	20.49	20.06	20.24
956	NASDAQ	SMMF	Tue, Mar 28, 2006	20.02	20.75	20.02	20.03
955	NASDAQ	SMMF	Mon, Mar 27, 2006	20.54	20.95	20.02	20.47
954	NASDAQ	SMMF	Fri, Mar 24, 2006	20.60	20.92	20.25	20.62
953	NASDAQ	SMMF	Thu, Mar 23, 2006	20.74	20.74	20.33	20.46
952	NASDAQ	SMMF	Wed, Mar 22, 2006	20.98	20.98	20.00	20.40
951	NASDAQ	SMMF	Tue, Mar 21, 2006	20.48	20.82	20.00	20.00
950	NASDAQ	SMMF	Mon, Mar 20, 2006	21.00	21.00	20.11	20.93
949	NASDAQ	SMMF	Fri, Mar 17, 2006	21.15	21.48	20.76	20.84
948	NASDAQ	SMMF	Thu, Mar 16, 2006	21.29	21.48	20.99	20.99
947	NASDAQ	SMMF	Wed, Mar 15, 2006	20.84	21.80	20.39	21.49
946	NASDAQ	SMMF	Tue, Mar 14, 2006	19.90	20.80	19.90	20.80
945	NASDAQ	SMMF	Mon, Mar 13, 2006	20.00	20.02	20.00	20.00
944	NASDAQ	SMMF	Fri, Mar 10, 2006	20.06	20.10	19.90	20.00
943	NASDAQ	SMMF	Thu, Mar 9, 2006	20.20	20.37	19.90	19.90
942	NASDAQ	SMMF	Wed, Mar 8, 2006	20.65	21.00	20.15	20.24
941	NASDAQ	SMMF	Tue, Mar 7, 2006	21.15	21.15	20.63	20.92
940	NASDAQ	SMMF	Mon, Mar 6, 2006	21.60	21.75	21.15	21.20
939	NASDAQ	SMMF	Fri, Mar 3, 2006	21.76	22.55	21.76	21.77
938	NASDAQ	SMMF	Thu, Mar 2, 2006	22.07	22.37	22.00	22.02
937	NASDAQ	SMMF	Wed, Mar 1, 2006	21.91	22.47	21.75	22.07
936	NASDAQ	SMMF	Tue, Feb 28, 2006	22.80	22.80	22.29	22.34
935	NASDAQ	SMMF	Mon, Feb 27, 2006	22.88	22.99	22.22	22.99
934	NASDAQ	SMMF	Fri, Feb 24, 2006	22.00	22.21	22.00	22.21
933	NASDAQ	SMMF	Thu, Feb 23, 2006	22.16	22.16	21.69	21.69
932	NASDAQ	SMMF	Wed, Feb 22, 2006	21.66	22.47	21.31	22.02
931	NASDAQ	SMMF	Tue, Feb 21, 2006	21.75	21.75	21.25	21.64
930	NASDAQ	SMMF	Fri, Feb 17, 2006	22.54	22.54	22.00	22.00
929	NASDAQ	SMMF	Thu, Feb 16, 2006	22.10	22.10	22.10	22.10
928	NASDAQ	SMMF	Wed, Feb 15, 2006	21.68	21.94	21.68	21.92
927	NASDAQ	SMMF	Tue, Feb 14, 2006	22.31	22.53	21.35	22.51
926	NASDAQ	SMMF	Mon, Feb 13, 2006	22.30	22.30	22.05	22.10
925	NASDAQ	SMMF	Fri, Feb 10, 2006	22.80	23.10	22.80	23.00
924	NASDAQ	SMMF	Thu, Feb 9, 2006	23.43	23.45	22.75	22.76
923	NASDAQ	SMMF	Tue, Feb 7, 2006	23.52	23.52	22.73	22.73
922	NASDAQ	SMMF	Mon, Feb 6, 2006	24.26	24.26	23.15	23.58
921	NASDAQ	SMMF	Fri, Feb 3, 2006	23.99	23.99	23.99	23.99
920	NASDAQ	SMMF	Thu, Feb 2, 2006	25.00	25.00	23.85	24.41
919	NASDAQ	SMMF	Wed, Feb 1, 2006	25.00	25.00	25.00	25.00
918	NASDAQ	SMMF	Tue, Jan 31, 2006	24.47	24.94	24.38	24.83
917	NASDAQ	SMMF	Mon, Jan 30, 2006	25.00	25.09	24.39	24.96
916	NASDAQ	SMMF	Fri, Jan 27, 2006	23.94	24.95	23.94	24.95
915	NASDAQ	SMMF	Thu, Jan 26, 2006	22.56	23.59	22.56	23.59
914	NASDAQ	SMMF	Wed, Jan 25, 2006	23.29	23.29	22.37	22.61
913	NASDAQ	SMMF	Tue, Jan 24, 2006	22.11	23.18	22.11	23.18
912	NASDAQ	SMMF	Mon, Jan 23, 2006	22.66	22.66	22.02	22.12
911	NASDAQ	SMMF	Fri, Jan 20, 2006	23.34	23.34	22.66	22.66
910	NASDAQ	SMMF	Thu, Jan 19, 2006	22.08	23.29	22.08	23.06
909	NASDAQ	SMMF	Wed, Jan 18, 2006	22.00	22.34	22.00	22.34
908	NASDAQ	SMMF	Tue, Jan 17, 2006	21.98	22.16	21.57	21.80
907	NASDAQ	SMMF	Fri, Jan 13, 2006	22.06	22.26	22.06	22.26
906	NASDAQ	SMMF	Thu, Jan 12, 2006	22.42	22.42	22.36	22.38
905	NASDAQ	SMMF	Wed, Jan 11, 2006	22.32	22.42	22.00	22.42
904	NASDAQ	SMMF	Tue, Jan 10, 2006	22.12	23.05	22.12	22.60
903	NASDAQ	SMMF	Mon, Jan 9, 2006	22.45	22.75	22.41	22.41
902	NASDAQ	SMMF	Fri, Jan 6, 2006	22.00	22.32	22.00	22.15
901	NASDAQ	SMMF	Thu, Jan 5, 2006	21.48	21.69	21.15	21.32
900	NASDAQ	SMMF	Wed, Jan 4, 2006	21.53	21.96	21.53	21.76
899	NASDAQ	SMMF	Tue, Jan 3, 2006	22.39	22.73	21.54	22.06
898	NASDAQ	SMMF	Fri, Dec 30, 2005	22.75	23.37	22.48	22.98
897	NASDAQ	SMMF	Thu, Dec 29, 2005	22.90	22.90	22.67	22.67
896	NASDAQ	SMMF	Wed, Dec 28, 2005	22.84	23.05	22.83	23.05
895	NASDAQ	SMMF	Tue, Dec 27, 2005	24.00	24.00	22.75	22.75
894	NASDAQ	SMMF	Fri, Dec 23, 2005	24.01	24.01	24.00	24.01
893	NASDAQ	SMMF	Thu, Dec 22, 2005	23.78	24.28	23.78	24.28
892	NASDAQ	SMMF	Wed, Dec 21, 2005	23.50	24.56	23.28	23.89
891	NASDAQ	SMMF	Tue, Dec 20, 2005	24.31	24.31	23.01	23.08
890	NASDAQ	SMMF	Mon, Dec 19, 2005	24.25	24.92	24.25	24.31
889	NASDAQ	SMMF	Fri, Dec 16, 2005	25.51	25.51	24.68	24.90
888	NASDAQ	SMMF	Thu, Dec 15, 2005	25.50	25.50	24.54	25.45
887	NASDAQ	SMMF	Wed, Dec 14, 2005	24.60	25.49	24.60	24.67
886	NASDAQ	SMMF	Tue, Dec 13, 2005	23.76	24.58	23.59	24.58
885	NASDAQ	SMMF	Mon, Dec 12, 2005	24.51	24.54	23.52	23.75
884	NASDAQ	SMMF	Fri, Dec 9, 2005	24.10	24.23	24.10	24.10
883	NASDAQ	SMMF	Thu, Dec 8, 2005	24.38	24.38	24.10	24.10
882	NASDAQ	SMMF	Wed, Dec 7, 2005	24.60	24.60	24.38	24.38
881	NASDAQ	SMMF	Tue, Dec 6, 2005	25.68	25.75	24.60	24.60
880	NASDAQ	SMMF	Mon, Dec 5, 2005	25.50	25.50	24.99	24.99
879	NASDAQ	SMMF	Fri, Dec 2, 2005	24.71	25.15	24.38	24.76
878	NASDAQ	SMMF	Thu, Dec 1, 2005	23.85	25.50	23.85	24.29
877	NASDAQ	SMMF	Wed, Nov 30, 2005	24.50	24.58	24.01	24.01
876	NASDAQ	SMMF	Tue, Nov 29, 2005	23.91	24.16	23.90	24.16
875	NASDAQ	SMMF	Mon, Nov 28, 2005	24.00	24.00	23.17	23.25
874	NASDAQ	SMMF	Fri, Nov 25, 2005	24.48	24.48	24.33	24.33
873	NASDAQ	SMMF	Wed, Nov 23, 2005	24.25	24.25	24.25	24.25
872	NASDAQ	SMMF	Tue, Nov 22, 2005	23.75	24.29	23.75	24.14
871	NASDAQ	SMMF	Mon, Nov 21, 2005	24.25	24.25	24.00	24.03
870	NASDAQ	SMMF	Fri, Nov 18, 2005	25.13	26.00	24.50	24.50
869	NASDAQ	SMMF	Wed, Nov 16, 2005	24.80	25.75	24.20	24.20
868	NASDAQ	SMMF	Tue, Nov 15, 2005	24.66	25.08	24.26	24.57
867	NASDAQ	SMMF	Mon, Nov 14, 2005	26.40	26.40	24.61	24.75
866	NASDAQ	SMMF	Fri, Nov 11, 2005	26.52	26.75	25.47	26.75
865	NASDAQ	SMMF	Thu, Nov 10, 2005	25.66	26.75	25.37	26.75
864	NASDAQ	SMMF	Wed, Nov 9, 2005	26.48	26.50	25.95	26.20
863	NASDAQ	SMMF	Tue, Nov 8, 2005	26.24	26.27	26.24	26.27
862	NASDAQ	SMMF	Fri, Nov 4, 2005	26.75	26.75	26.38	26.50
861	NASDAQ	SMMF	Thu, Nov 3, 2005	25.89	26.75	25.89	26.70
860	NASDAQ	SMMF	Wed, Nov 2, 2005	25.83	25.83	25.83	25.83
859	NASDAQ	SMMF	Tue, Nov 1, 2005	23.96	24.01	23.69	23.76
858	NASDAQ	SMMF	Mon, Oct 31, 2005	24.25	24.41	23.58	24.41
857	NASDAQ	SMMF	Fri, Oct 28, 2005	23.90	23.93	23.80	23.80
856	NASDAQ	SMMF	Thu, Oct 27, 2005	25.09	25.09	24.01	24.10
855	NASDAQ	SMMF	Wed, Oct 26, 2005	25.50	26.00	25.46	25.46
854	NASDAQ	SMMF	Tue, Oct 25, 2005	26.25	27.00	25.20	25.84
853	NASDAQ	SMMF	Mon, Oct 24, 2005	25.52	26.09	25.52	26.08
852	NASDAQ	SMMF	Fri, Oct 21, 2005	25.31	25.95	25.31	25.94
851	NASDAQ	SMMF	Thu, Oct 20, 2005	25.75	25.75	25.50	25.65
850	NASDAQ	SMMF	Wed, Oct 19, 2005	24.38	26.03	24.18	25.75
849	NASDAQ	SMMF	Tue, Oct 18, 2005	24.32	28.00	23.23	24.75
848	NASDAQ	SMMF	Mon, Oct 17, 2005	23.50	23.54	23.38	23.38
847	NASDAQ	SMMF	Fri, Oct 14, 2005	23.01	23.50	23.00	23.50
846	NASDAQ	SMMF	Thu, Oct 13, 2005	23.02	23.02	22.80	22.92
845	NASDAQ	SMMF	Wed, Oct 12, 2005	24.55	24.55	23.50	23.50
844	NASDAQ	SMMF	Tue, Oct 11, 2005	24.50	24.50	24.50	24.50
843	NASDAQ	SMMF	Mon, Oct 10, 2005	25.89	25.89	24.60	24.60
842	NASDAQ	SMMF	Fri, Oct 7, 2005	25.29	25.90	25.29	25.90
841	NASDAQ	SMMF	Thu, Oct 6, 2005	25.05	25.46	24.75	24.90
840	NASDAQ	SMMF	Wed, Oct 5, 2005	25.55	25.60	24.80	24.80
839	NASDAQ	SMMF	Tue, Oct 4, 2005	26.89	26.89	25.55	25.55
838	NASDAQ	SMMF	Mon, Oct 3, 2005	27.25	27.25	26.50	26.50
837	NASDAQ	SMMF	Fri, Sep 30, 2005	27.12	27.25	26.75	27.25
836	NASDAQ	SMMF	Thu, Sep 29, 2005	27.25	27.25	27.25	27.25
835	NASDAQ	SMMF	Wed, Sep 28, 2005	26.75	26.76	26.74	26.75
834	NASDAQ	SMMF	Tue, Sep 27, 2005	26.75	27.00	26.75	27.00
833	NASDAQ	SMMF	Mon, Sep 26, 2005	26.75	26.90	26.75	26.75
832	NASDAQ	SMMF	Fri, Sep 23, 2005	26.36	27.25	26.36	27.00
831	NASDAQ	SMMF	Thu, Sep 22, 2005	25.80	26.29	25.60	26.06
830	NASDAQ	SMMF	Wed, Sep 21, 2005	26.08	26.48	25.80	25.80
829	NASDAQ	SMMF	Tue, Sep 20, 2005	26.26	26.30	26.00	26.29
828	NASDAQ	SMMF	Mon, Sep 19, 2005	27.06	27.06	26.42	26.62
827	NASDAQ	SMMF	Fri, Sep 16, 2005	26.29	27.07	26.24	27.06
826	NASDAQ	SMMF	Thu, Sep 15, 2005	26.00	26.28	26.00	26.04
825	NASDAQ	SMMF	Wed, Sep 14, 2005	26.90	26.90	26.00	26.15
824	NASDAQ	SMMF	Tue, Sep 13, 2005	26.34	26.74	26.34	26.74
823	NASDAQ	SMMF	Mon, Sep 12, 2005	26.71	26.92	26.00	26.45
822	NASDAQ	SMMF	Fri, Sep 9, 2005	26.80	27.00	26.80	27.00
821	NASDAQ	SMMF	Thu, Sep 8, 2005	28.02	28.02	27.25	27.25
820	NASDAQ	SMMF	Wed, Sep 7, 2005	28.65	28.75	28.24	28.24
819	NASDAQ	SMMF	Tue, Sep 6, 2005	28.05	28.82	28.05	28.50
818	NASDAQ	SMMF	Fri, Sep 2, 2005	28.14	28.14	28.04	28.04
817	NASDAQ	SMMF	Thu, Sep 1, 2005	27.93	28.50	27.74	28.25
816	NASDAQ	SMMF	Wed, Aug 31, 2005	26.85	27.98	26.85	27.18
815	NASDAQ	SMMF	Tue, Aug 30, 2005	27.45	27.45	26.90	26.93
814	NASDAQ	SMMF	Mon, Aug 29, 2005	26.00	26.92	26.00	26.92
813	NASDAQ	SMMF	Fri, Aug 26, 2005	26.50	26.50	25.54	25.93
812	NASDAQ	SMMF	Thu, Aug 25, 2005	27.08	27.08	26.40	26.40
811	NASDAQ	SMMF	Wed, Aug 24, 2005	28.02	29.50	27.00	27.00
810	NASDAQ	SMMF	Tue, Aug 23, 2005	27.00	27.97	26.89	27.97
809	NASDAQ	SMMF	Mon, Aug 22, 2005	27.10	27.19	26.73	27.19
808	NASDAQ	SMMF	Fri, Aug 19, 2005	26.56	27.47	26.05	27.30
807	NASDAQ	SMMF	Thu, Aug 18, 2005	27.05	27.05	26.05	26.31
806	NASDAQ	SMMF	Wed, Aug 17, 2005	27.67	28.00	27.08	27.08
805	NASDAQ	SMMF	Tue, Aug 16, 2005	28.09	28.09	27.38	27.38
804	NASDAQ	SMMF	Mon, Aug 15, 2005	28.84	30.00	28.11	28.39
803	NASDAQ	SMMF	Fri, Aug 12, 2005	28.21	28.37	27.78	28.37
802	NASDAQ	SMMF	Thu, Aug 11, 2005	28.67	28.96	28.25	28.40
801	NASDAQ	SMMF	Wed, Aug 10, 2005	30.12	31.40	28.93	29.24
800	NASDAQ	SMMF	Tue, Aug 9, 2005	29.21	30.78	28.95	30.19
799	NASDAQ	SMMF	Mon, Aug 8, 2005	28.44	29.00	28.44	28.99
798	NASDAQ	SMMF	Fri, Aug 5, 2005	31.23	31.23	28.10	28.40
797	NASDAQ	SMMF	Thu, Aug 4, 2005	31.90	31.90	30.85	30.85
796	NASDAQ	SMMF	Wed, Aug 3, 2005	32.15	32.40	31.69	31.69
795	NASDAQ	SMMF	Tue, Aug 2, 2005	32.15	32.15	32.01	32.13
794	NASDAQ	SMMF	Mon, Aug 1, 2005	32.02	32.15	32.00	32.12
793	NASDAQ	SMMF	Fri, Jul 29, 2005	32.15	32.15	31.25	31.81
792	NASDAQ	SMMF	Thu, Jul 28, 2005	32.30	32.30	31.20	32.20
791	NASDAQ	SMMF	Wed, Jul 27, 2005	32.31	32.36	31.74	31.74
790	NASDAQ	SMMF	Tue, Jul 26, 2005	32.20	32.20	32.20	32.20
789	NASDAQ	SMMF	Mon, Jul 25, 2005	32.42	32.42	31.86	31.86
788	NASDAQ	SMMF	Fri, Jul 22, 2005	32.15	32.24	31.70	32.10
787	NASDAQ	SMMF	Thu, Jul 21, 2005	33.23	33.23	32.25	32.36
786	NASDAQ	SMMF	Wed, Jul 20, 2005	33.50	33.50	33.00	33.48
785	NASDAQ	SMMF	Tue, Jul 19, 2005	32.81	33.00	32.60	33.00
784	NASDAQ	SMMF	Mon, Jul 18, 2005	32.21	33.00	32.21	32.48
783	NASDAQ	SMMF	Fri, Jul 15, 2005	32.45	32.80	32.00	32.54
782	NASDAQ	SMMF	Thu, Jul 14, 2005	32.57	33.50	32.00	33.33
781	NASDAQ	SMMF	Wed, Jul 13, 2005	32.57	32.90	32.25	32.90
780	NASDAQ	SMMF	Tue, Jul 12, 2005	33.50	33.50	32.57	32.61
779	NASDAQ	SMMF	Mon, Jul 11, 2005	32.12	33.55	31.70	33.50
778	NASDAQ	SMMF	Fri, Jul 8, 2005	31.99	32.17	31.80	32.17
777	NASDAQ	SMMF	Thu, Jul 7, 2005	32.17	32.25	31.80	32.21
776	NASDAQ	SMMF	Wed, Jul 6, 2005	32.85	32.90	32.21	32.24
775	NASDAQ	SMMF	Tue, Jul 5, 2005	32.64	32.95	32.64	32.90
774	NASDAQ	SMMF	Fri, Jul 1, 2005	32.51	32.93	32.51	32.93
773	NASDAQ	SMMF	Thu, Jun 30, 2005	33.25	33.30	32.19	32.69
772	NASDAQ	SMMF	Wed, Jun 29, 2005	33.05	33.49	32.75	33.25
771	NASDAQ	SMMF	Tue, Jun 28, 2005	32.25	33.45	32.25	33.05
770	NASDAQ	SMMF	Mon, Jun 27, 2005	30.69	32.60	29.83	32.21
769	NASDAQ	SMMF	Fri, Jun 24, 2005	29.33	32.10	29.00	30.82
768	NASDAQ	SMMF	Thu, Jun 23, 2005	31.06	31.06	29.00	29.60
767	NASDAQ	SMMF	Wed, Jun 22, 2005	31.65	31.65	29.97	30.94
766	NASDAQ	SMMF	Tue, Jun 21, 2005	31.65	31.65	30.78	31.65
765	NASDAQ	SMMF	Mon, Jun 20, 2005	31.48	31.70	31.02	31.65
764	NASDAQ	SMMF	Fri, Jun 17, 2005	32.00	32.00	28.55	31.59
763	NASDAQ	SMMF	Thu, Jun 16, 2005	31.99	32.10	31.56	32.10
762	NASDAQ	SMMF	Wed, Jun 15, 2005	32.00	32.00	31.25	31.75
761	NASDAQ	SMMF	Tue, Jun 14, 2005	31.75	32.00	31.50	32.00
760	NASDAQ	SMMF	Mon, Jun 13, 2005	31.68	32.10	31.00	31.95
759	NASDAQ	SMMF	Fri, Jun 10, 2005	32.10	32.10	30.50	31.52
758	NASDAQ	SMMF	Thu, Jun 9, 2005	32.10	32.10	32.09	32.10
757	NASDAQ	SMMF	Wed, Jun 8, 2005	32.10	32.10	32.09	32.09
756	NASDAQ	SMMF	Tue, Jun 7, 2005	32.00	32.10	31.16	32.10
755	NASDAQ	SMMF	Mon, Jun 6, 2005	32.10	32.10	32.00	32.00
754	NASDAQ	SMMF	Fri, Jun 3, 2005	32.00	32.10	32.00	32.09
753	NASDAQ	SMMF	Thu, Jun 2, 2005	32.05	32.55	32.00	32.39
752	NASDAQ	SMMF	Wed, Jun 1, 2005	30.63	32.05	30.59	32.05
751	NASDAQ	SMMF	Tue, May 31, 2005	32.20	32.20	32.00	32.05
750	NASDAQ	SMMF	Fri, May 27, 2005	31.00	32.25	31.00	32.03
749	NASDAQ	SMMF	Thu, May 26, 2005	30.25	31.23	30.25	30.99
748	NASDAQ	SMMF	Wed, May 25, 2005	30.00	30.25	29.86	30.25
747	NASDAQ	SMMF	Tue, May 24, 2005	29.81	30.00	29.81	30.00
746	NASDAQ	SMMF	Mon, May 23, 2005	30.00	30.00	29.68	29.89
745	NASDAQ	SMMF	Fri, May 20, 2005	29.99	30.00	29.75	30.00
744	NASDAQ	SMMF	Thu, May 19, 2005	30.00	30.00	29.99	29.99
743	NASDAQ	SMMF	Wed, May 18, 2005	28.75	30.00	28.75	30.00
742	NASDAQ	SMMF	Tue, May 17, 2005	29.90	29.92	29.90	29.91
741	NASDAQ	SMMF	Mon, May 16, 2005	28.50	30.00	28.50	29.90
740	NASDAQ	SMMF	Fri, May 13, 2005	32.25	32.45	28.30	29.00
739	NASDAQ	SMMF	Thu, May 12, 2005	28.25	28.25	27.58	28.25
738	NASDAQ	SMMF	Wed, May 11, 2005	28.25	28.25	28.25	28.25
737	NASDAQ	SMMF	Tue, May 10, 2005	28.32	28.35	27.75	28.25
736	NASDAQ	SMMF	Mon, May 9, 2005	28.20	28.93	27.79	28.32
735	NASDAQ	SMMF	Fri, May 6, 2005	27.73	28.75	27.73	28.00
734	NASDAQ	SMMF	Thu, May 5, 2005	27.00	27.50	27.00	27.33
733	NASDAQ	SMMF	Wed, May 4, 2005	26.94	27.26	26.06	27.26
732	NASDAQ	SMMF	Tue, May 3, 2005	26.25	26.99	25.12	26.99
731	NASDAQ	SMMF	Mon, May 2, 2005	26.00	26.25	25.50	25.50
730	NASDAQ	SMMF	Fri, Apr 29, 2005	25.00	26.00	25.00	26.00
729	NASDAQ	SMMF	Thu, Apr 28, 2005	24.89	25.89	24.89	25.77
728	NASDAQ	SMMF	Wed, Apr 27, 2005	24.35	24.89	24.35	24.89
727	NASDAQ	SMMF	Tue, Apr 26, 2005	23.83	24.70	23.82	24.70
726	NASDAQ	SMMF	Mon, Apr 25, 2005	24.19	24.36	23.89	24.00
725	NASDAQ	SMMF	Fri, Apr 22, 2005	24.45	24.79	24.25	24.79
724	NASDAQ	SMMF	Thu, Apr 21, 2005	24.49	25.00	24.25	25.00
723	NASDAQ	SMMF	Wed, Apr 20, 2005	24.50	24.50	24.00	24.05
722	NASDAQ	SMMF	Tue, Apr 19, 2005	24.50	24.50	24.50	24.50
721	NASDAQ	SMMF	Mon, Apr 18, 2005	24.46	24.77	24.05	24.75
720	NASDAQ	SMMF	Fri, Apr 15, 2005	25.29	26.05	24.77	25.00
719	NASDAQ	SMMF	Thu, Apr 14, 2005	24.50	25.09	24.45	25.00
718	NASDAQ	SMMF	Wed, Apr 13, 2005	26.00	26.26	25.26	25.61
717	NASDAQ	SMMF	Tue, Apr 12, 2005	24.65	25.90	24.65	25.90
716	NASDAQ	SMMF	Mon, Apr 11, 2005	25.00	25.02	24.75	24.75
715	NASDAQ	SMMF	Fri, Apr 8, 2005	26.02	26.02	25.02	25.50
714	NASDAQ	SMMF	Thu, Apr 7, 2005	26.05	26.55	26.05	26.06
713	NASDAQ	SMMF	Wed, Apr 6, 2005	26.05	26.05	26.05	26.05
712	NASDAQ	SMMF	Tue, Apr 5, 2005	26.10	26.10	26.10	26.10
711	NASDAQ	SMMF	Mon, Apr 4, 2005	26.52	26.52	26.20	26.20
710	NASDAQ	SMMF	Fri, Apr 1, 2005	27.50	27.50	26.77	26.77
709	NASDAQ	SMMF	Thu, Mar 31, 2005	27.07	27.07	27.02	27.02
708	NASDAQ	SMMF	Wed, Mar 30, 2005	27.50	27.50	27.50	27.50
707	NASDAQ	SMMF	Tue, Mar 29, 2005	27.05	27.05	27.05	27.05
706	NASDAQ	SMMF	Wed, Mar 23, 2005	27.90	27.90	27.05	27.05
705	NASDAQ	SMMF	Tue, Mar 22, 2005	27.05	27.50	27.05	27.50
704	NASDAQ	SMMF	Mon, Mar 21, 2005	27.05	27.15	27.05	27.05
703	NASDAQ	SMMF	Fri, Mar 18, 2005	27.12	27.75	27.05	27.75
702	NASDAQ	SMMF	Thu, Mar 17, 2005	27.75	27.75	27.04	27.04
701	NASDAQ	SMMF	Wed, Mar 16, 2005	27.50	27.75	27.50	27.75
700	NASDAQ	SMMF	Mon, Mar 14, 2005	27.10	27.75	27.10	27.75
699	NASDAQ	SMMF	Fri, Mar 11, 2005	27.75	27.75	27.75	27.75
698	NASDAQ	SMMF	Thu, Mar 10, 2005	27.35	27.35	27.10	27.10
697	NASDAQ	SMMF	Wed, Mar 9, 2005	27.63	27.63	27.35	27.35
696	NASDAQ	SMMF	Tue, Mar 8, 2005	27.75	28.25	27.75	28.15
695	NASDAQ	SMMF	Mon, Mar 7, 2005	27.85	28.01	27.85	28.01
694	NASDAQ	SMMF	Fri, Mar 4, 2005	27.00	27.40	27.00	27.40
693	NASDAQ	SMMF	Thu, Mar 3, 2005	26.90	26.93	26.90	26.93
692	NASDAQ	SMMF	Wed, Mar 2, 2005	26.80	26.90	26.51	26.51
691	NASDAQ	SMMF	Tue, Mar 1, 2005	26.80	27.25	26.51	26.55
690	NASDAQ	SMMF	Mon, Feb 28, 2005	27.20	27.20	26.85	26.85
689	NASDAQ	SMMF	Fri, Feb 25, 2005	26.87	27.34	26.87	27.34
688	NASDAQ	SMMF	Thu, Feb 24, 2005	27.29	27.29	27.28	27.28
687	NASDAQ	SMMF	Wed, Feb 23, 2005	26.76	27.33	26.76	26.89
686	NASDAQ	SMMF	Tue, Feb 22, 2005	27.00	27.44	27.00	27.00
685	NASDAQ	SMMF	Fri, Feb 18, 2005	27.41	27.41	27.01	27.01
684	NASDAQ	SMMF	Thu, Feb 17, 2005	26.70	27.85	26.55	27.85
683	NASDAQ	SMMF	Wed, Feb 16, 2005	26.94	27.50	26.94	27.50
682	NASDAQ	SMMF	Tue, Feb 15, 2005	27.74	27.74	26.70	26.75
681	NASDAQ	SMMF	Mon, Feb 14, 2005	27.16	28.25	27.00	27.60
680	NASDAQ	SMMF	Fri, Feb 11, 2005	28.65	28.65	27.00	28.00
679	NASDAQ	SMMF	Thu, Feb 10, 2005	29.74	29.74	29.74	29.74
678	NASDAQ	SMMF	Wed, Feb 9, 2005	29.20	29.75	28.60	29.74
677	NASDAQ	SMMF	Tue, Feb 8, 2005	31.50	31.51	29.30	29.37
676	NASDAQ	SMMF	Mon, Feb 7, 2005	31.50	31.73	31.50	31.50
675	NASDAQ	SMMF	Fri, Feb 4, 2005	31.75	31.75	31.75	31.75
674	NASDAQ	SMMF	Thu, Feb 3, 2005	32.00	33.00	31.50	32.00
673	NASDAQ	SMMF	Wed, Feb 2, 2005	32.95	33.00	31.50	31.50
672	NASDAQ	SMMF	Tue, Feb 1, 2005	32.50	33.00	31.50	31.50
671	NASDAQ	SMMF	Mon, Jan 31, 2005	33.25	33.50	32.50	33.50
670	NASDAQ	SMMF	Fri, Jan 28, 2005	33.50	33.50	32.55	32.55
669	NASDAQ	SMMF	Thu, Jan 27, 2005	34.00	34.00	33.25	33.50
668	NASDAQ	SMMF	Wed, Jan 26, 2005	34.00	35.00	33.50	33.50
667	NASDAQ	SMMF	Tue, Jan 25, 2005	35.50	35.50	34.50	34.50
666	NASDAQ	SMMF	Mon, Jan 24, 2005	33.50	34.75	33.50	34.74
665	NASDAQ	SMMF	Fri, Jan 21, 2005	36.00	36.00	34.00	34.75
664	NASDAQ	SMMF	Thu, Jan 20, 2005	33.50	36.00	33.40	36.00
663	NASDAQ	SMMF	Wed, Jan 19, 2005	33.50	33.50	32.50	33.00
662	NASDAQ	SMMF	Tue, Jan 18, 2005	33.50	34.00	32.50	32.50
661	NASDAQ	SMMF	Fri, Jan 14, 2005	33.85	33.85	33.25	33.50
660	NASDAQ	SMMF	Thu, Jan 13, 2005	33.00	34.50	32.00	33.85
659	NASDAQ	SMMF	Wed, Jan 12, 2005	31.75	33.00	31.50	33.00
658	NASDAQ	SMMF	Tue, Jan 11, 2005	32.00	32.00	30.50	31.50
657	NASDAQ	SMMF	Mon, Jan 10, 2005	30.50	31.75	30.50	31.75
656	NASDAQ	SMMF	Fri, Jan 7, 2005	30.00	30.50	29.75	30.50
655	NASDAQ	SMMF	Thu, Jan 6, 2005	29.50	29.50	29.50	29.50
654	NASDAQ	SMMF	Wed, Jan 5, 2005	29.25	29.70	29.25	29.70
653	NASDAQ	SMMF	Tue, Jan 4, 2005	29.50	29.50	29.50	29.50
652	NASDAQ	SMMF	Mon, Jan 3, 2005	28.30	29.50	28.00	29.50
651	NASDAQ	SMMF	Fri, Dec 31, 2004	28.30	28.30	28.30	28.30
650	NASDAQ	SMMF	Thu, Dec 30, 2004	28.25	28.30	27.50	27.50
649	NASDAQ	SMMF	Wed, Dec 29, 2004	28.50	28.90	28.00	28.00
648	NASDAQ	SMMF	Tue, Dec 28, 2004	29.05	29.05	28.50	28.50
647	NASDAQ	SMMF	Mon, Dec 27, 2004	29.60	29.60	29.00	29.05
646	NASDAQ	SMMF	Thu, Dec 23, 2004	29.00	29.00	28.25	28.50
645	NASDAQ	SMMF	Wed, Dec 22, 2004	29.00	29.75	28.50	28.50
644	NASDAQ	SMMF	Tue, Dec 21, 2004	27.76	28.75	27.76	28.75
643	NASDAQ	SMMF	Mon, Dec 20, 2004	28.00	28.75	27.50	28.75
642	NASDAQ	SMMF	Fri, Dec 17, 2004	28.00	28.25	27.20	28.00
641	NASDAQ	SMMF	Thu, Dec 16, 2004	28.50	28.95	27.00	27.75
640	NASDAQ	SMMF	Wed, Dec 15, 2004	25.63	26.00	25.63	26.00
639	NASDAQ	SMMF	Tue, Dec 14, 2004	26.00	26.00	26.00	26.00
638	NASDAQ	SMMF	Thu, Dec 9, 2004	26.00	26.00	26.00	26.00
637	NASDAQ	SMMF	Wed, Dec 8, 2004	25.75	25.95	25.50	25.95
636	NASDAQ	SMMF	Tue, Dec 7, 2004	25.95	25.95	25.95	25.95
635	NASDAQ	SMMF	Thu, Dec 2, 2004	25.95	26.00	25.95	25.95
634	NASDAQ	SMMF	Wed, Dec 1, 2004	25.88	25.95	25.75	25.95
633	NASDAQ	SMMF	Tue, Nov 30, 2004	25.95	25.95	25.88	25.88
632	NASDAQ	SMMF	Mon, Nov 29, 2004	25.30	25.95	25.30	25.85
631	NASDAQ	SMMF	Fri, Nov 26, 2004	26.00	26.00	25.50	26.00
630	NASDAQ	SMMF	Wed, Nov 24, 2004	25.38	25.50	25.38	25.50
629	NASDAQ	SMMF	Tue, Nov 23, 2004	25.25	25.25	25.25	25.25
628	NASDAQ	SMMF	Mon, Nov 22, 2004	25.25	25.38	25.25	25.38
627	NASDAQ	SMMF	Fri, Nov 19, 2004	25.25	25.25	25.00	25.00
626	NASDAQ	SMMF	Thu, Nov 18, 2004	25.25	25.63	25.00	25.00
625	NASDAQ	SMMF	Wed, Nov 17, 2004	25.25	25.25	25.00	25.20
624	NASDAQ	SMMF	Mon, Nov 15, 2004	25.38	25.38	25.38	25.38
623	NASDAQ	SMMF	Fri, Nov 12, 2004	25.38	25.38	25.38	25.38
622	NASDAQ	SMMF	Thu, Nov 11, 2004	25.25	25.38	25.25	25.38
621	NASDAQ	SMMF	Wed, Nov 10, 2004	25.00	25.25	24.95	25.00
620	NASDAQ	SMMF	Tue, Nov 9, 2004	24.85	25.00	24.75	25.00
619	NASDAQ	SMMF	Mon, Nov 8, 2004	24.88	24.88	24.75	24.75
618	NASDAQ	SMMF	Fri, Nov 5, 2004	25.00	25.00	24.38	25.00
617	NASDAQ	SMMF	Thu, Nov 4, 2004	25.25	25.25	25.25	25.25
616	NASDAQ	SMMF	Wed, Nov 3, 2004	25.50	25.50	24.50	24.50
615	NASDAQ	SMMF	Tue, Nov 2, 2004	24.50	25.38	24.38	25.13
614	NASDAQ	SMMF	Mon, Nov 1, 2004	23.88	24.50	23.75	24.50
613	NASDAQ	SMMF	Fri, Oct 29, 2004	23.50	23.88	23.45	23.88
612	NASDAQ	SMMF	Thu, Oct 28, 2004	23.50	23.63	23.25	23.25
611	NASDAQ	SMMF	Wed, Oct 27, 2004	23.25	23.25	23.25	23.25
610	NASDAQ	SMMF	Tue, Oct 26, 2004	23.90	23.90	23.25	23.85
609	NASDAQ	SMMF	Mon, Oct 25, 2004	23.25	23.50	23.13	23.50
608	NASDAQ	SMMF	Fri, Oct 22, 2004	23.00	23.25	23.00	23.25
607	NASDAQ	SMMF	Thu, Oct 21, 2004	21.75	23.00	21.75	22.50
606	NASDAQ	SMMF	Tue, Oct 19, 2004	21.75	21.75	21.75	21.75
605	NASDAQ	SMMF	Mon, Oct 18, 2004	21.75	21.75	21.50	21.50
604	NASDAQ	SMMF	Fri, Oct 15, 2004	21.75	21.75	21.63	21.75
603	NASDAQ	SMMF	Thu, Oct 14, 2004	21.75	21.75	21.75	21.75
602	NASDAQ	SMMF	Mon, Oct 11, 2004	21.75	21.75	21.75	21.75
601	NASDAQ	SMMF	Fri, Oct 8, 2004	21.75	21.75	21.75	21.75
600	NASDAQ	SMMF	Thu, Oct 7, 2004	21.75	21.75	21.75	21.75
599	NASDAQ	SMMF	Fri, Oct 1, 2004	21.50	21.50	21.38	21.38
598	NASDAQ	SMMF	Thu, Sep 30, 2004	21.38	21.39	21.38	21.39
597	NASDAQ	SMMF	Wed, Sep 29, 2004	21.75	21.75	21.75	21.75
596	NASDAQ	SMMF	Mon, Sep 27, 2004	21.38	21.38	21.38	21.38
595	NASDAQ	SMMF	Thu, Sep 23, 2004	21.38	21.63	21.38	21.63
594	NASDAQ	SMMF	Wed, Sep 22, 2004	21.75	21.75	21.75	21.75
593	NASDAQ	SMMF	Tue, Sep 21, 2004	21.50	21.50	21.38	21.38
592	NASDAQ	SMMF	Mon, Sep 20, 2004	21.25	21.25	21.25	21.25
591	NASDAQ	SMMF	Fri, Sep 17, 2004	21.25	21.75	21.25	21.50
590	NASDAQ	SMMF	Thu, Sep 16, 2004	21.38	21.38	21.38	21.38
589	NASDAQ	SMMF	Wed, Sep 15, 2004	21.25	21.50	21.25	21.50
588	NASDAQ	SMMF	Tue, Sep 14, 2004	21.50	21.50	21.13	21.13
587	NASDAQ	SMMF	Mon, Sep 13, 2004	21.38	21.50	21.13	21.13
586	NASDAQ	SMMF	Thu, Sep 9, 2004	21.50	21.50	21.50	21.50
585	NASDAQ	SMMF	Wed, Sep 8, 2004	21.13	21.13	21.13	21.13
584	NASDAQ	SMMF	Tue, Sep 7, 2004	21.50	21.50	21.50	21.50
583	NASDAQ	SMMF	Fri, Sep 3, 2004	20.88	21.50	20.88	21.50
582	NASDAQ	SMMF	Thu, Sep 2, 2004	21.00	21.00	20.75	20.75
581	NASDAQ	SMMF	Wed, Sep 1, 2004	21.00	21.00	21.00	21.00
580	NASDAQ	SMMF	Tue, Aug 31, 2004	21.00	21.00	20.65	20.65
579	NASDAQ	SMMF	Fri, Aug 27, 2004	21.00	21.00	21.00	21.00
578	NASDAQ	SMMF	Wed, Aug 25, 2004	20.88	21.00	20.88	21.00
577	NASDAQ	SMMF	Tue, Aug 24, 2004	20.50	20.63	20.50	20.50
576	NASDAQ	SMMF	Mon, Aug 23, 2004	20.50	20.75	20.50	20.75
575	NASDAQ	SMMF	Thu, Aug 19, 2004	20.50	20.80	20.50	20.50
574	NASDAQ	SMMF	Wed, Aug 18, 2004	20.50	20.55	20.50	20.55
573	NASDAQ	SMMF	Mon, Aug 16, 2004	20.45	20.65	20.25	20.65
572	NASDAQ	SMMF	Fri, Aug 13, 2004	20.10	20.40	20.10	20.40
571	NASDAQ	SMMF	Thu, Aug 12, 2004	20.45	20.45	20.45	20.45
570	NASDAQ	SMMF	Tue, Aug 10, 2004	20.50	20.50	20.10	20.10
569	NASDAQ	SMMF	Mon, Aug 9, 2004	20.50	20.50	20.50	20.50
568	NASDAQ	SMMF	Fri, Aug 6, 2004	20.45	20.45	20.13	20.13
567	NASDAQ	SMMF	Thu, Aug 5, 2004	20.13	20.50	20.13	20.50
566	NASDAQ	SMMF	Wed, Aug 4, 2004	20.13	20.50	20.13	20.50
565	NASDAQ	SMMF	Tue, Aug 3, 2004	20.33	20.50	20.13	20.50
564	NASDAQ	SMMF	Mon, Aug 2, 2004	20.80	20.80	20.50	20.50
563	NASDAQ	SMMF	Fri, Jul 30, 2004	20.50	20.50	20.50	20.50
562	NASDAQ	SMMF	Thu, Jul 29, 2004	20.28	20.28	20.28	20.28
561	NASDAQ	SMMF	Fri, Jul 23, 2004	20.53	20.53	20.40	20.40
560	NASDAQ	SMMF	Tue, Jul 20, 2004	19.75	19.75	19.75	19.75
559	NASDAQ	SMMF	Mon, Jul 19, 2004	19.55	21.75	19.55	20.00
558	NASDAQ	SMMF	Fri, Jul 16, 2004	19.75	19.75	19.75	19.75
557	NASDAQ	SMMF	Thu, Jul 15, 2004	20.00	20.25	19.55	19.55
556	NASDAQ	SMMF	Tue, Jul 13, 2004	19.83	20.25	19.83	19.83
555	NASDAQ	SMMF	Mon, Jul 12, 2004	20.25	20.25	20.25	20.25
554	NASDAQ	SMMF	Fri, Jul 9, 2004	20.25	20.25	20.25	20.25
553	NASDAQ	SMMF	Fri, Jul 2, 2004	20.25	20.25	20.25	20.25
552	NASDAQ	SMMF	Wed, Jun 30, 2004	20.13	20.38	19.75	20.25
551	NASDAQ	SMMF	Tue, Jun 29, 2004	19.63	19.63	19.63	19.63
550	NASDAQ	SMMF	Mon, Jun 28, 2004	20.13	20.13	20.13	20.13
549	NASDAQ	SMMF	Fri, Jun 25, 2004	19.51	20.13	19.51	20.13
548	NASDAQ	SMMF	Thu, Jun 24, 2004	19.85	19.88	19.50	19.50
547	NASDAQ	SMMF	Tue, Jun 22, 2004	19.25	19.25	19.25	19.25
546	NASDAQ	SMMF	Mon, Jun 21, 2004	19.85	19.85	19.85	19.85
545	NASDAQ	SMMF	Fri, Jun 18, 2004	19.63	19.75	19.63	19.75
544	NASDAQ	SMMF	Tue, Jun 15, 2004	19.63	19.63	19.63	19.63
543	NASDAQ	SMMF	Mon, Jun 14, 2004	19.63	19.63	19.50	19.50
542	NASDAQ	SMMF	Thu, Jun 10, 2004	19.25	19.38	19.25	19.38
541	NASDAQ	SMMF	Wed, Jun 9, 2004	19.38	19.63	19.38	19.63
540	NASDAQ	SMMF	Tue, Jun 8, 2004	19.38	19.38	19.38	19.38
539	NASDAQ	SMMF	Mon, Jun 7, 2004	19.38	19.38	19.38	19.38
538	NASDAQ	SMMF	Thu, Jun 3, 2004	19.38	19.38	19.38	19.38
537	NASDAQ	SMMF	Tue, Jun 1, 2004	19.25	19.38	19.13	19.35
536	NASDAQ	SMMF	Fri, May 28, 2004	19.38	19.38	19.13	19.13
535	NASDAQ	SMMF	Thu, May 27, 2004	19.38	19.53	19.13	19.13
534	NASDAQ	SMMF	Wed, May 26, 2004	19.50	19.65	19.50	19.53
533	NASDAQ	SMMF	Tue, May 25, 2004	19.85	19.85	19.25	19.25
532	NASDAQ	SMMF	Mon, May 24, 2004	19.20	19.95	19.20	19.80
531	NASDAQ	SMMF	Fri, May 21, 2004	18.40	18.75	18.40	18.75
530	NASDAQ	SMMF	Thu, May 20, 2004	18.65	18.70	18.65	18.70
529	NASDAQ	SMMF	Wed, May 19, 2004	18.50	18.50	18.05	18.38
528	NASDAQ	SMMF	Tue, May 18, 2004	18.25	18.25	18.05	18.05
527	NASDAQ	SMMF	Mon, May 17, 2004	18.00	18.25	17.75	18.00
526	NASDAQ	SMMF	Wed, May 12, 2004	17.63	17.63	17.63	17.63
525	NASDAQ	SMMF	Tue, May 11, 2004	18.00	18.00	18.00	18.00
524	NASDAQ	SMMF	Mon, May 10, 2004	18.00	18.00	18.00	18.00
523	NASDAQ	SMMF	Wed, May 5, 2004	17.75	17.75	17.75	17.75
522	NASDAQ	SMMF	Tue, May 4, 2004	17.50	17.63	17.50	17.63
521	NASDAQ	SMMF	Mon, May 3, 2004	17.50	17.75	17.50	17.75
520	NASDAQ	SMMF	Wed, Apr 28, 2004	17.75	17.75	17.75	17.75
519	NASDAQ	SMMF	Tue, Apr 27, 2004	17.50	17.75	17.50	17.75
518	NASDAQ	SMMF	Mon, Apr 26, 2004	17.48	17.50	17.35	17.50
517	NASDAQ	SMMF	Fri, Apr 23, 2004	17.48	17.48	17.30	17.30
516	NASDAQ	SMMF	Thu, Apr 22, 2004	17.30	17.48	17.30	17.40
515	NASDAQ	SMMF	Wed, Apr 21, 2004	17.38	17.48	17.25	17.48
514	NASDAQ	SMMF	Tue, Apr 20, 2004	17.25	17.25	17.15	17.15
513	NASDAQ	SMMF	Mon, Apr 19, 2004	17.38	17.38	17.25	17.25
512	NASDAQ	SMMF	Fri, Apr 16, 2004	17.15	17.40	17.15	17.40
511	NASDAQ	SMMF	Thu, Apr 15, 2004	17.43	17.43	17.15	17.15
510	NASDAQ	SMMF	Wed, Apr 14, 2004	17.13	17.13	17.13	17.13
509	NASDAQ	SMMF	Tue, Apr 13, 2004	17.43	17.43	17.43	17.43
508	NASDAQ	SMMF	Tue, Apr 6, 2004	17.25	17.25	17.00	17.00
507	NASDAQ	SMMF	Mon, Apr 5, 2004	17.25	17.38	17.25	17.38
506	NASDAQ	SMMF	Fri, Apr 2, 2004	17.35	17.35	17.35	17.35
505	NASDAQ	SMMF	Thu, Apr 1, 2004	17.35	17.35	17.35	17.35
504	NASDAQ	SMMF	Wed, Mar 31, 2004	17.50	17.50	17.40	17.40
503	NASDAQ	SMMF	Tue, Mar 30, 2004	17.50	17.50	17.50	17.50
502	NASDAQ	SMMF	Mon, Mar 29, 2004	17.50	17.50	17.38	17.38
501	NASDAQ	SMMF	Wed, Mar 24, 2004	17.50	17.50	17.50	17.50
500	NASDAQ	SMMF	Fri, Mar 19, 2004	17.50	17.50	17.50	17.50
499	NASDAQ	SMMF	Thu, Mar 18, 2004	17.50	17.50	17.50	17.50
498	NASDAQ	SMMF	Fri, Mar 12, 2004	17.35	17.35	17.35	17.35
497	NASDAQ	SMMF	Thu, Mar 11, 2004	17.38	17.50	17.38	17.50
496	NASDAQ	SMMF	Wed, Mar 10, 2004	17.50	17.50	17.40	17.40
495	NASDAQ	SMMF	Tue, Mar 9, 2004	17.53	17.53	17.50	17.50
494	NASDAQ	SMMF	Mon, Mar 8, 2004	17.40	17.40	17.40	17.40
493	NASDAQ	SMMF	Thu, Mar 4, 2004	17.41	17.50	17.40	17.40
492	NASDAQ	SMMF	Wed, Mar 3, 2004	17.38	17.38	17.38	17.38
491	NASDAQ	SMMF	Tue, Mar 2, 2004	17.38	17.53	17.38	17.53
490	NASDAQ	SMMF	Mon, Mar 1, 2004	17.50	17.50	17.41	17.45
489	NASDAQ	SMMF	Fri, Feb 27, 2004	17.49	17.49	17.49	17.49
488	NASDAQ	SMMF	Tue, Feb 24, 2004	17.50	17.50	17.50	17.50
487	NASDAQ	SMMF	Mon, Feb 23, 2004	17.50	17.50	17.33	17.33
486	NASDAQ	SMMF	Fri, Feb 20, 2004	17.33	17.50	17.33	17.50
485	NASDAQ	SMMF	Thu, Feb 19, 2004	17.50	17.50	17.33	17.33
484	NASDAQ	SMMF	Wed, Feb 18, 2004	17.50	17.50	17.50	17.50
483	NASDAQ	SMMF	Tue, Feb 17, 2004	17.50	17.50	17.33	17.33
482	NASDAQ	SMMF	Fri, Feb 13, 2004	17.33	17.50	17.33	17.33
481	NASDAQ	SMMF	Thu, Feb 12, 2004	17.50	17.50	17.50	17.50
480	NASDAQ	SMMF	Wed, Feb 11, 2004	17.50	17.50	17.33	17.33
479	NASDAQ	SMMF	Tue, Feb 10, 2004	17.50	17.50	17.43	17.43
478	NASDAQ	SMMF	Fri, Feb 6, 2004	17.50	17.50	17.33	17.33
477	NASDAQ	SMMF	Thu, Feb 5, 2004	17.38	17.50	17.38	17.50
476	NASDAQ	SMMF	Tue, Feb 3, 2004	17.50	17.63	17.40	17.63
475	NASDAQ	SMMF	Mon, Feb 2, 2004	17.38	17.63	17.38	17.63
474	NASDAQ	SMMF	Wed, Jan 28, 2004	17.38	17.63	17.38	17.63
473	NASDAQ	SMMF	Tue, Jan 27, 2004	17.38	17.63	17.38	17.63
472	NASDAQ	SMMF	Mon, Jan 26, 2004	17.45	17.50	17.38	17.38
471	NASDAQ	SMMF	Fri, Jan 23, 2004	17.38	17.50	17.38	17.50
470	NASDAQ	SMMF	Thu, Jan 22, 2004	17.38	17.38	17.38	17.38
469	NASDAQ	SMMF	Wed, Jan 21, 2004	17.50	17.50	17.50	17.50
468	NASDAQ	SMMF	Tue, Jan 20, 2004	17.38	17.38	17.38	17.38
467	NASDAQ	SMMF	Fri, Jan 16, 2004	17.38	17.38	17.38	17.38
466	NASDAQ	SMMF	Thu, Jan 15, 2004	17.38	17.38	17.38	17.38
465	NASDAQ	SMMF	Wed, Jan 14, 2004	17.50	17.50	17.50	17.50
464	NASDAQ	SMMF	Fri, Jan 9, 2004	17.28	17.68	17.28	17.68
463	NASDAQ	SMMF	Thu, Jan 8, 2004	17.28	17.28	17.28	17.28
462	NASDAQ	SMMF	Wed, Jan 7, 2004	17.50	17.50	17.28	17.28
461	NASDAQ	SMMF	Mon, Jan 5, 2004	17.50	17.50	17.50	17.50
460	NASDAQ	SMMF	Fri, Jan 2, 2004	17.75	17.75	17.75	17.75
459	NASDAQ	SMMF	Wed, Dec 31, 2003	17.63	17.63	17.50	17.50
458	NASDAQ	SMMF	Tue, Dec 30, 2003	17.63	17.68	17.63	17.63
457	NASDAQ	SMMF	Mon, Dec 29, 2003	17.68	17.68	17.68	17.68
456	NASDAQ	SMMF	Fri, Dec 26, 2003	17.68	17.68	17.68	17.68
455	NASDAQ	SMMF	Wed, Dec 24, 2003	17.75	17.75	17.75	17.75
454	NASDAQ	SMMF	Tue, Dec 23, 2003	17.78	17.78	17.75	17.75
453	NASDAQ	SMMF	Mon, Dec 22, 2003	17.78	17.78	17.78	17.78
452	NASDAQ	SMMF	Fri, Dec 19, 2003	17.78	17.78	17.68	17.68
451	NASDAQ	SMMF	Thu, Dec 18, 2003	17.75	17.78	17.75	17.75
450	NASDAQ	SMMF	Wed, Dec 17, 2003	17.85	17.85	17.85	17.85
449	NASDAQ	SMMF	Mon, Dec 15, 2003	17.75	17.85	17.75	17.75
448	NASDAQ	SMMF	Fri, Dec 12, 2003	17.75	17.75	17.75	17.75
447	NASDAQ	SMMF	Thu, Dec 11, 2003	17.75	17.78	17.70	17.75
446	NASDAQ	SMMF	Wed, Dec 10, 2003	17.75	17.75	17.68	17.68
445	NASDAQ	SMMF	Tue, Dec 9, 2003	17.75	17.76	17.75	17.75
444	NASDAQ	SMMF	Thu, Dec 4, 2003	17.75	17.88	17.75	17.88
443	NASDAQ	SMMF	Wed, Dec 3, 2003	17.88	17.88	17.88	17.88
442	NASDAQ	SMMF	Tue, Dec 2, 2003	17.88	17.88	17.88	17.88
441	NASDAQ	SMMF	Wed, Nov 26, 2003	17.75	17.75	17.75	17.75
440	NASDAQ	SMMF	Tue, Nov 25, 2003	17.88	18.00	17.83	17.83
439	NASDAQ	SMMF	Mon, Nov 24, 2003	17.90	17.90	17.88	17.88
438	NASDAQ	SMMF	Fri, Nov 21, 2003	17.90	17.90	17.90	17.90
437	NASDAQ	SMMF	Wed, Nov 19, 2003	18.13	18.13	18.13	18.13
436	NASDAQ	SMMF	Fri, Nov 14, 2003	18.00	18.00	18.00	18.00
435	NASDAQ	SMMF	Thu, Nov 13, 2003	18.00	18.00	18.00	18.00
434	NASDAQ	SMMF	Wed, Nov 12, 2003	17.90	18.15	17.90	18.15
433	NASDAQ	SMMF	Tue, Nov 11, 2003	17.90	18.15	17.90	18.15
432	NASDAQ	SMMF	Mon, Nov 10, 2003	17.90	18.20	17.90	18.20
431	NASDAQ	SMMF	Fri, Nov 7, 2003	17.90	18.20	17.90	18.20
430	NASDAQ	SMMF	Thu, Nov 6, 2003	18.20	18.20	18.20	18.20
429	NASDAQ	SMMF	Wed, Nov 5, 2003	17.90	18.20	17.90	18.20
428	NASDAQ	SMMF	Tue, Nov 4, 2003	17.90	18.20	17.90	18.20
427	NASDAQ	SMMF	Thu, Oct 30, 2003	18.20	18.20	18.15	18.15
426	NASDAQ	SMMF	Wed, Oct 29, 2003	18.20	18.20	18.00	18.15
425	NASDAQ	SMMF	Tue, Oct 28, 2003	18.20	18.20	17.88	17.88
424	NASDAQ	SMMF	Thu, Oct 23, 2003	18.13	18.13	17.88	17.88
423	NASDAQ	SMMF	Wed, Oct 22, 2003	18.25	18.38	17.88	18.13
422	NASDAQ	SMMF	Tue, Oct 21, 2003	17.88	18.25	17.88	18.25
421	NASDAQ	SMMF	Thu, Oct 16, 2003	18.38	18.38	18.38	18.38
420	NASDAQ	SMMF	Wed, Oct 15, 2003	18.38	18.38	18.38	18.38
419	NASDAQ	SMMF	Mon, Oct 13, 2003	17.78	17.78	17.78	17.78
418	NASDAQ	SMMF	Thu, Oct 9, 2003	18.48	18.48	17.90	17.90
417	NASDAQ	SMMF	Wed, Oct 8, 2003	18.38	18.38	18.00	18.38
416	NASDAQ	SMMF	Tue, Oct 7, 2003	17.75	18.48	17.75	17.78
415	NASDAQ	SMMF	Mon, Oct 6, 2003	18.00	18.00	17.75	17.75
414	NASDAQ	SMMF	Thu, Oct 2, 2003	18.00	18.00	18.00	18.00
413	NASDAQ	SMMF	Wed, Oct 1, 2003	18.00	18.00	18.00	18.00
412	NASDAQ	SMMF	Tue, Sep 30, 2003	18.00	18.00	17.75	17.75
411	NASDAQ	SMMF	Mon, Sep 29, 2003	17.68	17.80	17.65	17.75
410	NASDAQ	SMMF	Thu, Sep 25, 2003	17.68	17.68	17.68	17.68
409	NASDAQ	SMMF	Wed, Sep 24, 2003	17.75	17.75	17.68	17.68
408	NASDAQ	SMMF	Tue, Sep 23, 2003	17.75	17.75	17.75	17.75
407	NASDAQ	SMMF	Thu, Sep 18, 2003	17.88	17.88	17.75	17.75
406	NASDAQ	SMMF	Wed, Sep 17, 2003	17.75	17.75	17.75	17.75
405	NASDAQ	SMMF	Mon, Sep 15, 2003	17.75	17.80	17.68	17.75
404	NASDAQ	SMMF	Fri, Sep 12, 2003	17.75	17.75	17.75	17.75
403	NASDAQ	SMMF	Thu, Sep 11, 2003	17.68	17.68	17.68	17.68
402	NASDAQ	SMMF	Wed, Sep 10, 2003	18.00	18.00	17.68	17.68
401	NASDAQ	SMMF	Tue, Sep 9, 2003	18.25	18.25	18.00	18.00
400	NASDAQ	SMMF	Mon, Sep 8, 2003	17.50	18.00	17.50	17.88
399	NASDAQ	SMMF	Fri, Sep 5, 2003	17.50	18.50	17.50	17.50
398	NASDAQ	SMMF	Thu, Sep 4, 2003	16.90	17.25	16.90	17.15
397	NASDAQ	SMMF	Wed, Sep 3, 2003	17.00	17.00	17.00	17.00
396	NASDAQ	SMMF	Tue, Sep 2, 2003	16.00	17.00	16.00	17.00
395	NASDAQ	SMMF	Fri, Aug 29, 2003	15.50	17.50	15.50	16.50
394	NASDAQ	SMMF	Tue, Aug 26, 2003	15.05	15.38	15.05	15.38
393	NASDAQ	SMMF	Mon, Aug 25, 2003	15.50	15.50	15.05	15.05
392	NASDAQ	SMMF	Fri, Aug 22, 2003	15.00	15.75	15.00	15.50
391	NASDAQ	SMMF	Thu, Aug 21, 2003	15.00	15.00	15.00	15.00
390	NASDAQ	SMMF	Wed, Aug 20, 2003	14.55	15.00	14.55	15.00
389	NASDAQ	SMMF	Mon, Aug 18, 2003	15.00	15.00	14.85	14.85
388	NASDAQ	SMMF	Fri, Aug 15, 2003	14.63	14.75	14.63	14.75
387	NASDAQ	SMMF	Wed, Aug 13, 2003	14.45	14.50	14.45	14.45
386	NASDAQ	SMMF	Tue, Aug 12, 2003	14.55	14.55	14.55	14.55
385	NASDAQ	SMMF	Thu, Aug 7, 2003	14.55	14.55	14.55	14.55
384	NASDAQ	SMMF	Wed, Aug 6, 2003	14.38	14.43	14.38	14.43
383	NASDAQ	SMMF	Tue, Aug 5, 2003	14.55	14.55	14.55	14.55
382	NASDAQ	SMMF	Fri, Aug 1, 2003	14.50	14.50	14.38	14.38
381	NASDAQ	SMMF	Thu, Jul 31, 2003	14.33	14.50	14.33	14.38
380	NASDAQ	SMMF	Tue, Jul 29, 2003	14.33	14.55	14.33	14.55
379	NASDAQ	SMMF	Mon, Jul 28, 2003	14.55	14.55	14.55	14.55
378	NASDAQ	SMMF	Thu, Jul 24, 2003	14.50	14.50	14.30	14.30
377	NASDAQ	SMMF	Wed, Jul 23, 2003	14.38	14.38	14.38	14.38
376	NASDAQ	SMMF	Mon, Jul 21, 2003	14.50	14.50	14.33	14.50
375	NASDAQ	SMMF	Thu, Jul 17, 2003	14.45	14.45	14.45	14.45
374	NASDAQ	SMMF	Wed, Jul 16, 2003	14.41	14.45	14.33	14.45
373	NASDAQ	SMMF	Tue, Jul 15, 2003	14.33	14.33	14.33	14.33
372	NASDAQ	SMMF	Mon, Jul 14, 2003	14.33	14.53	14.33	14.53
371	NASDAQ	SMMF	Wed, Jul 9, 2003	14.33	14.58	14.33	14.58
370	NASDAQ	SMMF	Mon, Jul 7, 2003	14.58	14.58	14.58	14.58
369	NASDAQ	SMMF	Wed, Jul 2, 2003	14.33	14.33	14.33	14.33
368	NASDAQ	SMMF	Fri, Jun 27, 2003	14.63	14.63	14.25	14.25
367	NASDAQ	SMMF	Thu, Jun 26, 2003	14.38	14.50	14.25	14.50
366	NASDAQ	SMMF	Wed, Jun 25, 2003	14.38	14.38	14.38	14.38
365	NASDAQ	SMMF	Tue, Jun 24, 2003	14.13	14.13	14.13	14.13
364	NASDAQ	SMMF	Mon, Jun 23, 2003	14.28	14.28	14.13	14.13
363	NASDAQ	SMMF	Fri, Jun 20, 2003	14.28	14.28	14.13	14.28
362	NASDAQ	SMMF	Wed, Jun 18, 2003	14.10	14.10	14.10	14.10
361	NASDAQ	SMMF	Tue, Jun 17, 2003	14.25	14.25	14.10	14.25
360	NASDAQ	SMMF	Fri, Jun 13, 2003	14.15	14.15	14.15	14.15
359	NASDAQ	SMMF	Thu, Jun 12, 2003	14.18	14.18	14.15	14.15
358	NASDAQ	SMMF	Wed, Jun 11, 2003	14.18	14.18	14.18	14.18
357	NASDAQ	SMMF	Tue, Jun 10, 2003	14.08	14.08	14.08	14.08
356	NASDAQ	SMMF	Fri, Jun 6, 2003	14.25	14.25	14.25	14.25
355	NASDAQ	SMMF	Mon, Jun 2, 2003	14.07	14.07	14.07	14.07
354	NASDAQ	SMMF	Thu, May 29, 2003	14.19	14.19	14.13	14.13
353	NASDAQ	SMMF	Wed, May 28, 2003	14.20	14.20	14.00	14.00
352	NASDAQ	SMMF	Thu, May 22, 2003	14.13	14.13	14.00	14.00
351	NASDAQ	SMMF	Wed, May 21, 2003	14.00	14.13	14.00	14.13
350	NASDAQ	SMMF	Tue, May 20, 2003	14.25	14.25	14.25	14.25
349	NASDAQ	SMMF	Mon, May 19, 2003	13.93	14.20	13.93	14.20
348	NASDAQ	SMMF	Fri, May 16, 2003	13.98	14.13	13.90	14.13
347	NASDAQ	SMMF	Thu, May 15, 2003	13.90	13.90	13.90	13.90
346	NASDAQ	SMMF	Wed, May 14, 2003	13.98	13.98	13.98	13.98
345	NASDAQ	SMMF	Tue, May 13, 2003	13.90	13.90	13.90	13.90
344	NASDAQ	SMMF	Mon, May 12, 2003	13.98	13.98	13.98	13.98
343	NASDAQ	SMMF	Fri, May 9, 2003	13.85	13.85	13.85	13.85
342	NASDAQ	SMMF	Wed, May 7, 2003	13.88	13.88	13.85	13.85
341	NASDAQ	SMMF	Mon, May 5, 2003	13.98	13.98	13.88	13.88
340	NASDAQ	SMMF	Thu, May 1, 2003	13.98	13.98	13.88	13.88
339	NASDAQ	SMMF	Mon, Apr 28, 2003	13.98	13.98	13.98	13.98
338	NASDAQ	SMMF	Fri, Apr 25, 2003	14.00	14.00	13.80	13.88
337	NASDAQ	SMMF	Wed, Apr 23, 2003	13.98	13.98	13.80	13.80
336	NASDAQ	SMMF	Tue, Apr 22, 2003	13.75	13.75	13.75	13.75
335	NASDAQ	SMMF	Mon, Apr 21, 2003	13.70	13.70	13.70	13.70
334	NASDAQ	SMMF	Thu, Apr 17, 2003	13.88	13.88	13.70	13.88
333	NASDAQ	SMMF	Wed, Apr 16, 2003	13.65	13.88	13.65	13.78
332	NASDAQ	SMMF	Tue, Apr 15, 2003	13.73	13.80	13.65	13.65
331	NASDAQ	SMMF	Mon, Apr 14, 2003	13.73	13.73	13.50	13.50
330	NASDAQ	SMMF	Fri, Apr 11, 2003	13.53	13.53	13.53	13.53
329	NASDAQ	SMMF	Mon, Apr 7, 2003	13.70	13.85	13.63	13.63
328	NASDAQ	SMMF	Fri, Apr 4, 2003	13.63	13.85	13.50	13.50
327	NASDAQ	SMMF	Thu, Apr 3, 2003	13.75	13.75	13.63	13.63
326	NASDAQ	SMMF	Wed, Apr 2, 2003	13.70	13.75	13.70	13.75
325	NASDAQ	SMMF	Tue, Apr 1, 2003	13.70	13.85	13.55	13.63
324	NASDAQ	SMMF	Mon, Mar 31, 2003	14.00	14.00	13.50	13.50
323	NASDAQ	SMMF	Wed, Mar 26, 2003	14.00	14.00	13.88	13.88
322	NASDAQ	SMMF	Mon, Mar 24, 2003	13.50	13.50	13.50	13.50
321	NASDAQ	SMMF	Fri, Mar 21, 2003	14.25	14.25	13.40	14.00
320	NASDAQ	SMMF	Thu, Mar 20, 2003	13.33	14.00	13.33	13.88
319	NASDAQ	SMMF	Wed, Mar 19, 2003	13.50	13.50	13.13	13.13
318	NASDAQ	SMMF	Tue, Mar 18, 2003	13.00	13.50	13.00	13.48
317	NASDAQ	SMMF	Fri, Mar 14, 2003	12.66	12.66	12.66	12.66
316	NASDAQ	SMMF	Wed, Mar 12, 2003	12.66	12.94	12.66	12.69
315	NASDAQ	SMMF	Tue, Mar 11, 2003	12.94	12.94	12.65	12.66
314	NASDAQ	SMMF	Mon, Mar 10, 2003	12.87	12.94	12.64	12.64
313	NASDAQ	SMMF	Fri, Mar 7, 2003	12.75	13.00	12.50	12.94
312	NASDAQ	SMMF	Thu, Mar 6, 2003	12.59	12.69	12.50	12.50
311	NASDAQ	SMMF	Wed, Mar 5, 2003	12.75	12.75	12.50	12.50
310	NASDAQ	SMMF	Tue, Mar 4, 2003	12.94	12.94	12.81	12.81
309	NASDAQ	SMMF	Mon, Mar 3, 2003	12.94	12.94	12.75	12.94
308	NASDAQ	SMMF	Wed, Feb 26, 2003	12.63	12.63	12.63	12.63
307	NASDAQ	SMMF	Tue, Feb 25, 2003	12.63	12.75	12.61	12.75
306	NASDAQ	SMMF	Mon, Feb 24, 2003	12.50	12.63	12.38	12.38
305	NASDAQ	SMMF	Thu, Feb 20, 2003	12.25	12.25	12.25	12.25
304	NASDAQ	SMMF	Wed, Feb 19, 2003	11.75	12.00	11.75	12.00
303	NASDAQ	SMMF	Tue, Feb 18, 2003	11.75	11.75	11.75	11.75
302	NASDAQ	SMMF	Fri, Feb 14, 2003	11.75	11.75	11.75	11.75
301	NASDAQ	SMMF	Wed, Feb 12, 2003	11.75	11.75	11.56	11.56
300	NASDAQ	SMMF	Tue, Feb 11, 2003	11.50	11.75	11.38	11.55
299	NASDAQ	SMMF	Mon, Feb 10, 2003	11.19	11.50	11.19	11.50
298	NASDAQ	SMMF	Thu, Feb 6, 2003	11.50	11.50	11.50	11.50
297	NASDAQ	SMMF	Wed, Feb 5, 2003	11.25	11.25	11.25	11.25
296	NASDAQ	SMMF	Tue, Feb 4, 2003	10.82	10.82	10.82	10.82
295	NASDAQ	SMMF	Mon, Feb 3, 2003	10.48	10.75	10.28	10.75
294	NASDAQ	SMMF	Wed, Jan 29, 2003	10.29	10.29	10.29	10.29
293	NASDAQ	SMMF	Wed, Jan 22, 2003	10.08	10.13	10.08	10.13
292	NASDAQ	SMMF	Tue, Jan 21, 2003	10.06	10.06	10.06	10.06
291	NASDAQ	SMMF	Fri, Jan 17, 2003	10.13	10.13	10.13	10.13
290	NASDAQ	SMMF	Wed, Jan 15, 2003	10.06	10.06	10.06	10.06
289	NASDAQ	SMMF	Tue, Jan 14, 2003	10.25	10.38	10.13	10.25
288	NASDAQ	SMMF	Mon, Jan 13, 2003	10.00	10.00	10.00	10.00
287	NASDAQ	SMMF	Fri, Jan 10, 2003	10.25	10.25	10.25	10.25
286	NASDAQ	SMMF	Thu, Jan 9, 2003	10.00	10.00	10.00	10.00
285	NASDAQ	SMMF	Wed, Jan 8, 2003	10.09	10.09	10.06	10.06
284	NASDAQ	SMMF	Tue, Jan 7, 2003	10.13	10.13	10.00	10.13
283	NASDAQ	SMMF	Fri, Jan 3, 2003	9.80	9.80	9.80	9.80
282	NASDAQ	SMMF	Thu, Jan 2, 2003	10.00	10.25	10.00	10.25
281	NASDAQ	SMMF	Tue, Dec 31, 2002	9.78	10.00	9.78	10.00
280	NASDAQ	SMMF	Mon, Dec 30, 2002	9.90	9.90	9.90	9.90
279	NASDAQ	SMMF	Fri, Dec 27, 2002	9.90	9.90	9.81	9.81
278	NASDAQ	SMMF	Tue, Dec 24, 2002	9.81	9.90	9.75	9.90
277	NASDAQ	SMMF	Mon, Dec 23, 2002	9.80	9.81	9.75	9.81
276	NASDAQ	SMMF	Fri, Dec 20, 2002	9.80	9.80	9.75	9.75
275	NASDAQ	SMMF	Thu, Dec 19, 2002	9.80	9.80	9.80	9.80
274	NASDAQ	SMMF	Wed, Dec 18, 2002	9.75	9.75	9.69	9.69
273	NASDAQ	SMMF	Tue, Dec 17, 2002	9.69	9.75	9.63	9.75
272	NASDAQ	SMMF	Mon, Dec 16, 2002	9.69	9.69	9.69	9.69
271	NASDAQ	SMMF	Fri, Dec 13, 2002	9.69	9.69	9.69	9.69
270	NASDAQ	SMMF	Thu, Dec 12, 2002	9.75	9.75	9.69	9.69
269	NASDAQ	SMMF	Wed, Dec 11, 2002	9.54	9.75	9.54	9.63
268	NASDAQ	SMMF	Fri, Dec 6, 2002	9.75	9.75	9.75	9.75
267	NASDAQ	SMMF	Tue, Dec 3, 2002	9.50	9.66	9.50	9.63
266	NASDAQ	SMMF	Mon, Dec 2, 2002	9.50	9.68	9.50	9.68
265	NASDAQ	SMMF	Wed, Nov 20, 2002	9.40	9.40	9.40	9.40
264	NASDAQ	SMMF	Wed, Nov 13, 2002	9.45	9.45	9.38	9.38
263	NASDAQ	SMMF	Thu, Nov 7, 2002	9.36	9.36	9.36	9.36
262	NASDAQ	SMMF	Mon, Nov 4, 2002	9.28	9.38	9.28	9.38
261	NASDAQ	SMMF	Fri, Nov 1, 2002	9.31	9.31	9.31	9.31
260	NASDAQ	SMMF	Wed, Oct 30, 2002	9.11	9.49	9.11	9.38
259	NASDAQ	SMMF	Mon, Oct 28, 2002	9.13	9.38	9.13	9.38
258	NASDAQ	SMMF	Fri, Oct 25, 2002	9.38	9.38	9.36	9.36
257	NASDAQ	SMMF	Thu, Oct 24, 2002	9.13	9.13	9.06	9.06
256	NASDAQ	SMMF	Wed, Oct 23, 2002	9.13	9.13	8.93	8.93
255	NASDAQ	SMMF	Tue, Oct 22, 2002	9.13	9.13	9.13	9.13
254	NASDAQ	SMMF	Mon, Oct 21, 2002	9.13	9.13	9.13	9.13
253	NASDAQ	SMMF	Fri, Oct 18, 2002	9.06	9.13	9.06	9.13
252	NASDAQ	SMMF	Thu, Oct 17, 2002	9.06	9.06	8.88	8.88
251	NASDAQ	SMMF	Wed, Oct 16, 2002	8.88	9.06	8.88	9.06
250	NASDAQ	SMMF	Tue, Oct 15, 2002	8.88	8.88	8.88	8.88
249	NASDAQ	SMMF	Mon, Oct 14, 2002	9.06	9.06	9.06	9.06
248	NASDAQ	SMMF	Thu, Oct 10, 2002	9.06	9.06	9.06	9.06
247	NASDAQ	SMMF	Fri, Oct 4, 2002	8.88	8.88	8.85	8.85
246	NASDAQ	SMMF	Mon, Sep 30, 2002	9.06	9.06	9.06	9.06
245	NASDAQ	SMMF	Fri, Sep 27, 2002	9.06	9.06	9.06	9.06
244	NASDAQ	SMMF	Thu, Sep 26, 2002	9.06	9.06	9.06	9.06
243	NASDAQ	SMMF	Wed, Sep 25, 2002	9.06	9.06	9.06	9.06
242	NASDAQ	SMMF	Tue, Sep 24, 2002	9.10	9.10	8.81	8.81
241	NASDAQ	SMMF	Mon, Sep 23, 2002	9.10	9.10	8.88	8.88
240	NASDAQ	SMMF	Fri, Sep 20, 2002	8.88	8.88	8.88	8.88
239	NASDAQ	SMMF	Thu, Sep 19, 2002	9.00	9.00	9.00	9.00
238	NASDAQ	SMMF	Wed, Sep 18, 2002	9.08	9.08	9.06	9.06
237	NASDAQ	SMMF	Fri, Sep 6, 2002	9.31	9.31	9.31	9.31
236	NASDAQ	SMMF	Thu, Sep 5, 2002	9.63	9.63	9.63	9.63
235	NASDAQ	SMMF	Tue, Sep 3, 2002	9.31	9.31	9.31	9.31
234	NASDAQ	SMMF	Fri, Aug 30, 2002	9.03	9.25	9.03	9.25
233	NASDAQ	SMMF	Mon, Aug 26, 2002	9.38	9.38	9.38	9.38
232	NASDAQ	SMMF	Fri, Aug 23, 2002	9.03	9.03	9.03	9.03
231	NASDAQ	SMMF	Wed, Aug 21, 2002	9.25	9.75	9.03	9.03
230	NASDAQ	SMMF	Tue, Aug 20, 2002	9.13	9.25	9.13	9.25
229	NASDAQ	SMMF	Fri, Aug 16, 2002	9.25	9.25	9.25	9.25
228	NASDAQ	SMMF	Fri, Aug 9, 2002	9.19	9.19	9.19	9.19
227	NASDAQ	SMMF	Thu, Aug 8, 2002	9.03	9.03	9.01	9.01
226	NASDAQ	SMMF	Tue, Jul 30, 2002	9.00	9.00	9.00	9.00
225	NASDAQ	SMMF	Fri, Jul 26, 2002	9.08	9.13	9.08	9.13
224	NASDAQ	SMMF	Wed, Jul 24, 2002	9.03	9.13	9.03	9.13
223	NASDAQ	SMMF	Tue, Jul 23, 2002	9.25	9.25	9.13	9.13
222	NASDAQ	SMMF	Mon, Jul 22, 2002	9.03	9.38	9.03	9.03
221	NASDAQ	SMMF	Fri, Jul 19, 2002	9.38	9.38	9.38	9.38
220	NASDAQ	SMMF	Thu, Jul 18, 2002	9.13	9.13	9.13	9.13
219	NASDAQ	SMMF	Tue, Jul 16, 2002	9.15	9.15	9.06	9.06
218	NASDAQ	SMMF	Mon, Jul 15, 2002	9.13	9.13	9.13	9.13
217	NASDAQ	SMMF	Fri, Jul 12, 2002	9.09	9.19	9.06	9.06
216	NASDAQ	SMMF	Wed, Jul 10, 2002	9.08	9.08	9.08	9.08
215	NASDAQ	SMMF	Fri, Jun 28, 2002	9.06	9.06	9.06	9.06
214	NASDAQ	SMMF	Wed, Jun 26, 2002	9.06	9.06	9.06	9.06
213	NASDAQ	SMMF	Tue, Jun 25, 2002	9.56	9.56	9.56	9.56
212	NASDAQ	SMMF	Mon, Jun 24, 2002	9.38	9.38	9.38	9.38
211	NASDAQ	SMMF	Thu, Jun 20, 2002	9.39	9.39	9.39	9.39
210	NASDAQ	SMMF	Wed, Jun 19, 2002	9.25	9.25	9.25	9.25
209	NASDAQ	SMMF	Tue, Jun 18, 2002	9.25	9.44	9.25	9.44
208	NASDAQ	SMMF	Thu, Jun 13, 2002	8.63	8.88	8.63	8.75
207	NASDAQ	SMMF	Wed, Jun 12, 2002	8.63	8.75	8.63	8.75
206	NASDAQ	SMMF	Thu, Jun 6, 2002	9.00	9.00	9.00	9.00
205	NASDAQ	SMMF	Wed, Jun 5, 2002	8.63	8.63	8.63	8.63
204	NASDAQ	SMMF	Mon, Jun 3, 2002	8.63	8.63	8.63	8.63
203	NASDAQ	SMMF	Thu, May 30, 2002	9.00	9.00	9.00	9.00
202	NASDAQ	SMMF	Tue, May 28, 2002	8.88	8.88	8.75	8.75
201	NASDAQ	SMMF	Fri, May 24, 2002	8.81	8.88	8.56	8.88
200	NASDAQ	SMMF	Thu, May 23, 2002	9.50	9.50	8.75	8.88
199	NASDAQ	SMMF	Mon, May 20, 2002	9.50	9.50	9.50	9.50
198	NASDAQ	SMMF	Thu, May 16, 2002	9.19	9.19	9.19	9.19
197	NASDAQ	SMMF	Tue, May 14, 2002	9.19	9.25	9.19	9.25
196	NASDAQ	SMMF	Fri, May 10, 2002	9.25	9.25	9.25	9.25
195	NASDAQ	SMMF	Wed, May 8, 2002	9.00	9.06	9.00	9.06
194	NASDAQ	SMMF	Tue, May 7, 2002	9.13	9.13	9.13	9.13
193	NASDAQ	SMMF	Thu, May 2, 2002	9.38	9.38	9.38	9.38
192	NASDAQ	SMMF	Wed, May 1, 2002	9.25	9.38	8.75	9.25
191	NASDAQ	SMMF	Tue, Apr 30, 2002	9.25	9.36	8.76	9.25
190	NASDAQ	SMMF	Mon, Apr 29, 2002	9.48	9.50	9.19	9.50
189	NASDAQ	SMMF	Thu, Apr 25, 2002	9.00	9.00	9.00	9.00
188	NASDAQ	SMMF	Wed, Apr 24, 2002	9.00	9.00	9.00	9.00
187	NASDAQ	SMMF	Tue, Apr 23, 2002	8.88	9.63	8.88	9.63
186	NASDAQ	SMMF	Fri, Apr 19, 2002	8.88	9.25	8.88	8.88
185	NASDAQ	SMMF	Wed, Apr 17, 2002	8.88	8.88	8.88	8.88
184	NASDAQ	SMMF	Tue, Apr 16, 2002	8.44	8.75	8.31	8.50
183	NASDAQ	SMMF	Mon, Apr 15, 2002	8.38	9.00	8.25	8.31
182	NASDAQ	SMMF	Fri, Apr 12, 2002	8.50	8.50	8.25	8.25
181	NASDAQ	SMMF	Wed, Apr 10, 2002	8.05	8.50	8.05	8.50
180	NASDAQ	SMMF	Tue, Mar 26, 2002	8.03	8.75	8.03	8.75
179	NASDAQ	SMMF	Mon, Mar 25, 2002	8.03	8.50	8.03	8.50
178	NASDAQ	SMMF	Fri, Mar 15, 2002	8.75	8.75	8.75	8.75
177	NASDAQ	SMMF	Tue, Mar 12, 2002	8.75	8.75	8.75	8.75
176	NASDAQ	SMMF	Mon, Mar 4, 2002	8.50	8.75	8.50	8.50
175	NASDAQ	SMMF	Fri, Mar 1, 2002	8.50	8.50	8.50	8.50
174	NASDAQ	SMMF	Thu, Feb 28, 2002	8.13	8.50	7.88	8.50
173	NASDAQ	SMMF	Fri, Feb 22, 2002	8.00	8.75	8.00	8.75
172	NASDAQ	SMMF	Thu, Feb 21, 2002	8.00	8.00	7.69	7.69
171	NASDAQ	SMMF	Mon, Feb 4, 2002	8.00	8.50	8.00	8.50
170	NASDAQ	SMMF	Thu, Jan 17, 2002	8.08	8.13	8.08	8.13
169	NASDAQ	SMMF	Wed, Jan 16, 2002	7.29	7.44	7.29	7.44
168	NASDAQ	SMMF	Mon, Jan 14, 2002	7.50	7.50	7.50	7.50
167	NASDAQ	SMMF	Mon, Jan 7, 2002	6.88	7.44	6.88	7.44
166	NASDAQ	SMMF	Mon, Dec 24, 2001	7.56	7.56	7.44	7.44
165	NASDAQ	SMMF	Fri, Dec 21, 2001	7.00	7.25	7.00	7.25
164	NASDAQ	SMMF	Wed, Dec 19, 2001	6.50	6.75	6.50	6.75
163	NASDAQ	SMMF	Tue, Dec 18, 2001	7.50	7.50	7.15	7.15
162	NASDAQ	SMMF	Mon, Dec 17, 2001	7.50	7.50	7.50	7.50
161	NASDAQ	SMMF	Thu, Dec 13, 2001	6.13	6.25	6.13	6.25
160	NASDAQ	SMMF	Mon, Dec 3, 2001	5.89	6.25	5.89	6.25
159	NASDAQ	SMMF	Fri, Oct 12, 2001	5.56	5.81	5.56	5.81
158	NASDAQ	SMMF	Thu, Sep 27, 2001	5.56	5.81	5.56	5.81
157	NASDAQ	SMMF	Mon, Sep 24, 2001	5.54	6.13	5.54	6.13
156	NASDAQ	SMMF	Wed, Sep 19, 2001	5.75	6.13	5.54	6.00
155	NASDAQ	SMMF	Mon, Sep 10, 2001	5.69	6.00	5.69	6.00
154	NASDAQ	SMMF	Fri, Sep 7, 2001	6.00	6.00	5.69	5.69
153	NASDAQ	SMMF	Wed, Sep 5, 2001	5.51	5.51	5.51	5.51
152	NASDAQ	SMMF	Mon, Aug 27, 2001	5.69	5.69	5.69	5.69
151	NASDAQ	SMMF	Wed, Aug 22, 2001	5.51	5.51	5.51	5.51
150	NASDAQ	SMMF	Thu, Aug 16, 2001	5.63	5.64	5.63	5.64
149	NASDAQ	SMMF	Mon, Aug 13, 2001	5.78	5.78	5.78	5.78
148	NASDAQ	SMMF	Thu, Aug 9, 2001	5.81	5.81	5.78	5.81
147	NASDAQ	SMMF	Fri, Aug 3, 2001	5.35	5.81	5.31	5.81
146	NASDAQ	SMMF	Thu, Jul 26, 2001	5.16	5.16	5.16	5.16
145	NASDAQ	SMMF	Thu, Jul 19, 2001	5.38	5.44	5.38	5.44
144	NASDAQ	SMMF	Wed, Jul 18, 2001	5.09	5.25	5.09	5.25
143	NASDAQ	SMMF	Tue, Jul 17, 2001	5.09	5.09	5.09	5.09
142	NASDAQ	SMMF	Thu, Jun 28, 2001	5.25	5.25	5.25	5.25
141	NASDAQ	SMMF	Tue, Jun 26, 2001	5.38	5.38	5.38	5.38
140	NASDAQ	SMMF	Mon, Jun 25, 2001	5.06	5.06	5.06	5.06
139	NASDAQ	SMMF	Thu, Jun 14, 2001	5.50	5.50	5.38	5.38
138	NASDAQ	SMMF	Wed, Jun 13, 2001	5.00	5.13	5.00	5.13
137	NASDAQ	SMMF	Mon, Jun 11, 2001	4.97	4.97	4.97	4.97
136	NASDAQ	SMMF	Thu, Jun 7, 2001	4.94	4.94	4.94	4.94
135	NASDAQ	SMMF	Thu, May 24, 2001	4.88	4.88	4.88	4.88
134	NASDAQ	SMMF	Wed, May 23, 2001	4.75	4.75	4.75	4.75
133	NASDAQ	SMMF	Mon, May 21, 2001	4.75	4.75	4.75	4.75
132	NASDAQ	SMMF	Wed, May 16, 2001	4.64	4.64	4.64	4.64
131	NASDAQ	SMMF	Wed, May 9, 2001	4.64	4.64	4.64	4.64
130	NASDAQ	SMMF	Thu, Apr 26, 2001	4.75	4.75	4.69	4.69
129	NASDAQ	SMMF	Wed, Apr 25, 2001	4.63	4.63	4.63	4.63
128	NASDAQ	SMMF	Mon, Apr 23, 2001	4.53	4.53	4.50	4.50
127	NASDAQ	SMMF	Thu, Apr 19, 2001	4.75	4.75	4.75	4.75
126	NASDAQ	SMMF	Mon, Apr 16, 2001	4.66	4.66	4.66	4.66
125	NASDAQ	SMMF	Tue, Apr 10, 2001	4.50	4.66	4.50	4.66
124	NASDAQ	SMMF	Mon, Apr 9, 2001	4.50	4.50	4.50	4.50
123	NASDAQ	SMMF	Thu, Apr 5, 2001	4.50	4.50	4.50	4.50
122	NASDAQ	SMMF	Tue, Apr 3, 2001	4.50	4.56	4.50	4.56
121	NASDAQ	SMMF	Fri, Mar 30, 2001	4.50	4.50	4.50	4.50
120	NASDAQ	SMMF	Thu, Mar 22, 2001	4.63	4.63	4.63	4.63
119	NASDAQ	SMMF	Wed, Mar 21, 2001	4.46	4.50	4.46	4.50
118	NASDAQ	SMMF	Thu, Mar 8, 2001	4.61	4.61	4.61	4.61
117	NASDAQ	SMMF	Wed, Mar 7, 2001	4.45	4.61	4.45	4.61
116	NASDAQ	SMMF	Fri, Mar 2, 2001	4.59	4.59	4.59	4.59
115	NASDAQ	SMMF	Thu, Mar 1, 2001	4.45	4.45	4.45	4.45
114	NASDAQ	SMMF	Wed, Feb 28, 2001	4.59	4.59	4.59	4.59
113	NASDAQ	SMMF	Thu, Feb 22, 2001	4.56	4.56	4.56	4.56
112	NASDAQ	SMMF	Tue, Feb 13, 2001	4.56	4.56	4.56	4.56
111	NASDAQ	SMMF	Thu, Feb 8, 2001	4.56	4.56	4.56	4.56
110	NASDAQ	SMMF	Tue, Feb 6, 2001	4.45	4.45	4.45	4.45
109	NASDAQ	SMMF	Mon, Feb 5, 2001	4.56	4.56	4.56	4.56
108	NASDAQ	SMMF	Thu, Feb 1, 2001	4.56	4.56	4.56	4.56
107	NASDAQ	SMMF	Wed, Jan 31, 2001	4.45	4.61	4.45	4.61
106	NASDAQ	SMMF	Tue, Jan 30, 2001	4.44	4.53	4.44	4.44
105	NASDAQ	SMMF	Thu, Jan 25, 2001	4.44	4.50	4.44	4.50
104	NASDAQ	SMMF	Fri, Jan 19, 2001	4.44	4.44	4.44	4.44
103	NASDAQ	SMMF	Wed, Jan 17, 2001	4.44	4.44	4.44	4.44
102	NASDAQ	SMMF	Thu, Dec 28, 2000	4.63	4.63	4.44	4.44
101	NASDAQ	SMMF	Fri, Dec 22, 2000	4.44	4.50	4.44	4.50
100	NASDAQ	SMMF	Mon, Dec 18, 2000	4.44	4.44	4.44	4.44
99	NASDAQ	SMMF	Fri, Dec 15, 2000	4.44	4.44	4.44	4.44
98	NASDAQ	SMMF	Wed, Dec 13, 2000	4.44	4.50	4.44	4.44
97	NASDAQ	SMMF	Mon, Dec 11, 2000	4.44	4.44	4.44	4.44
96	NASDAQ	SMMF	Wed, Dec 6, 2000	4.44	4.44	4.44	4.44
95	NASDAQ	SMMF	Mon, Dec 4, 2000	4.44	4.44	4.44	4.44
94	NASDAQ	SMMF	Mon, Nov 27, 2000	4.47	4.47	4.47	4.47
93	NASDAQ	SMMF	Wed, Nov 22, 2000	4.59	4.59	4.59	4.59
92	NASDAQ	SMMF	Tue, Nov 21, 2000	4.44	4.47	4.44	4.47
91	NASDAQ	SMMF	Mon, Nov 20, 2000	4.44	4.44	4.44	4.44
90	NASDAQ	SMMF	Thu, Nov 16, 2000	4.56	4.56	4.56	4.56
89	NASDAQ	SMMF	Wed, Nov 15, 2000	4.56	4.56	4.50	4.50
88	NASDAQ	SMMF	Tue, Nov 14, 2000	4.56	4.56	4.56	4.56
87	NASDAQ	SMMF	Mon, Nov 13, 2000	4.53	4.56	4.53	4.56
86	NASDAQ	SMMF	Fri, Nov 10, 2000	4.53	4.53	4.44	4.44
85	NASDAQ	SMMF	Thu, Nov 9, 2000	4.53	4.53	4.53	4.53
84	NASDAQ	SMMF	Wed, Nov 8, 2000	4.53	4.53	4.53	4.53
83	NASDAQ	SMMF	Tue, Nov 7, 2000	4.53	4.53	4.53	4.53
82	NASDAQ	SMMF	Mon, Nov 6, 2000	4.53	4.53	4.44	4.44
81	NASDAQ	SMMF	Fri, Nov 3, 2000	4.53	4.53	4.44	4.44
80	NASDAQ	SMMF	Thu, Nov 2, 2000	4.53	4.53	4.48	4.50
79	NASDAQ	SMMF	Wed, Nov 1, 2000	4.53	4.53	4.50	4.53
78	NASDAQ	SMMF	Mon, Oct 30, 2000	4.44	4.44	4.44	4.44
77	NASDAQ	SMMF	Fri, Oct 27, 2000	4.44	4.44	4.44	4.44
76	NASDAQ	SMMF	Thu, Oct 26, 2000	4.50	4.50	4.50	4.50
75	NASDAQ	SMMF	Tue, Oct 24, 2000	4.50	4.50	4.44	4.44
74	NASDAQ	SMMF	Mon, Oct 23, 2000	4.50	4.50	4.44	4.44
73	NASDAQ	SMMF	Thu, Oct 19, 2000	4.44	4.44	4.44	4.44
72	NASDAQ	SMMF	Tue, Oct 3, 2000	4.48	4.48	4.48	4.48
71	NASDAQ	SMMF	Fri, Sep 29, 2000	4.50	4.50	4.50	4.50
70	NASDAQ	SMMF	Thu, Sep 28, 2000	4.56	4.56	4.56	4.56
69	NASDAQ	SMMF	Wed, Sep 27, 2000	4.44	4.44	4.44	4.44
68	NASDAQ	SMMF	Tue, Sep 26, 2000	4.44	4.44	4.38	4.38
67	NASDAQ	SMMF	Mon, Sep 25, 2000	4.44	4.44	4.44	4.44
66	NASDAQ	SMMF	Fri, Sep 22, 2000	4.38	4.42	4.38	4.42
65	NASDAQ	SMMF	Thu, Sep 21, 2000	4.44	4.44	4.44	4.44
64	NASDAQ	SMMF	Tue, Sep 19, 2000	4.38	4.38	4.38	4.38
63	NASDAQ	SMMF	Mon, Sep 18, 2000	4.44	4.44	4.44	4.44
62	NASDAQ	SMMF	Fri, Sep 15, 2000	4.44	4.44	4.44	4.44
61	NASDAQ	SMMF	Wed, Sep 13, 2000	4.31	4.38	4.31	4.38
60	NASDAQ	SMMF	Tue, Sep 12, 2000	4.31	4.31	4.31	4.31
59	NASDAQ	SMMF	Mon, Sep 11, 2000	4.31	4.31	4.31	4.31
58	NASDAQ	SMMF	Fri, Sep 1, 2000	4.38	4.38	4.38	4.38
57	NASDAQ	SMMF	Thu, Aug 31, 2000	4.38	4.38	4.38	4.38
56	NASDAQ	SMMF	Wed, Aug 30, 2000	4.31	4.50	4.31	4.50
55	NASDAQ	SMMF	Tue, Aug 22, 2000	4.31	4.31	4.25	4.25
54	NASDAQ	SMMF	Mon, Aug 21, 2000	4.31	4.31	4.31	4.31
53	NASDAQ	SMMF	Fri, Aug 18, 2000	4.31	4.31	4.31	4.31
52	NASDAQ	SMMF	Thu, Aug 17, 2000	4.31	4.31	4.31	4.31
51	NASDAQ	SMMF	Wed, Aug 16, 2000	4.31	4.31	4.13	4.13
50	NASDAQ	SMMF	Tue, Aug 15, 2000	4.31	4.31	4.31	4.31
49	NASDAQ	SMMF	Mon, Aug 14, 2000	4.31	4.31	4.31	4.31
48	NASDAQ	SMMF	Wed, Aug 9, 2000	4.13	4.13	4.13	4.13
47	NASDAQ	SMMF	Thu, Jul 27, 2000	4.13	4.13	3.88	3.88
46	NASDAQ	SMMF	Mon, Jul 24, 2000	4.25	4.25	4.25	4.25
45	NASDAQ	SMMF	Wed, Jul 12, 2000	3.97	3.97	3.97	3.97
44	NASDAQ	SMMF	Fri, Jul 7, 2000	3.97	3.97	3.97	3.97
43	NASDAQ	SMMF	Thu, Jun 29, 2000	3.97	3.97	3.97	3.97
42	NASDAQ	SMMF	Tue, Jun 20, 2000	3.88	3.89	3.88	3.89
41	NASDAQ	SMMF	Fri, Jun 16, 2000	3.88	3.91	3.88	3.91
40	NASDAQ	SMMF	Tue, Jun 13, 2000	3.88	3.88	3.88	3.88
39	NASDAQ	SMMF	Tue, Jun 6, 2000	3.88	3.88	3.88	3.88
38	NASDAQ	SMMF	Mon, Jun 5, 2000	4.25	4.25	3.89	3.89
37	NASDAQ	SMMF	Thu, Jun 1, 2000	4.25	4.25	4.25	4.25
36	NASDAQ	SMMF	Wed, May 31, 2000	3.80	3.80	3.80	3.80
35	NASDAQ	SMMF	Wed, May 17, 2000	3.91	4.31	3.88	4.31
34	NASDAQ	SMMF	Thu, May 4, 2000	4.31	4.31	4.25	4.25
33	NASDAQ	SMMF	Wed, May 3, 2000	4.50	4.50	4.50	4.50
32	NASDAQ	SMMF	Mon, May 1, 2000	4.38	4.38	4.38	4.38
31	NASDAQ	SMMF	Tue, Apr 25, 2000	4.38	4.63	4.38	4.45
30	NASDAQ	SMMF	Mon, Apr 24, 2000	4.50	4.50	4.50	4.50
29	NASDAQ	SMMF	Thu, Apr 20, 2000	4.50	4.50	4.50	4.50
28	NASDAQ	SMMF	Thu, Apr 13, 2000	4.50	4.50	4.50	4.50
27	NASDAQ	SMMF	Wed, Apr 12, 2000	4.56	4.63	4.50	4.50
26	NASDAQ	SMMF	Tue, Apr 4, 2000	4.56	4.56	4.56	4.56
25	NASDAQ	SMMF	Mon, Apr 3, 2000	4.56	4.56	4.56	4.56
24	NASDAQ	SMMF	Wed, Mar 29, 2000	4.59	4.59	4.59	4.59
23	NASDAQ	SMMF	Tue, Mar 28, 2000	4.59	4.59	4.56	4.56
22	NASDAQ	SMMF	Wed, Mar 22, 2000	4.63	4.63	4.63	4.63
21	NASDAQ	SMMF	Tue, Mar 21, 2000	4.63	4.63	4.63	4.63
20	NASDAQ	SMMF	Wed, Mar 15, 2000	4.63	4.63	4.63	4.63
19	NASDAQ	SMMF	Tue, Mar 14, 2000	4.63	4.63	4.63	4.63
18	NASDAQ	SMMF	Tue, Mar 7, 2000	4.84	4.84	4.84	4.84
17	NASDAQ	SMMF	Mon, Mar 6, 2000	4.84	4.84	4.84	4.84
16	NASDAQ	SMMF	Thu, Mar 2, 2000	4.63	4.63	4.63	4.63
15	NASDAQ	SMMF	Wed, Mar 1, 2000	4.63	4.75	4.63	4.63
14	NASDAQ	SMMF	Tue, Feb 29, 2000	4.63	4.63	4.63	4.63
13	NASDAQ	SMMF	Fri, Feb 25, 2000	4.63	4.63	4.63	4.63
12	NASDAQ	SMMF	Thu, Feb 24, 2000	4.63	4.63	4.63	4.63
11	NASDAQ	SMMF	Wed, Feb 23, 2000	4.63	4.63	4.63	4.63
10	NASDAQ	SMMF	Fri, Feb 18, 2000	4.63	4.63	4.63	4.63
9	NASDAQ	SMMF	Thu, Feb 17, 2000	4.63	4.63	4.63	4.63
8	NASDAQ	SMMF	Wed, Feb 16, 2000	4.63	4.63	4.63	4.63
7	NASDAQ	SMMF	Mon, Feb 14, 2000	4.91	4.91	4.91	4.91
6	NASDAQ	SMMF	Wed, Feb 9, 2000	4.63	4.63	4.63	4.63
5	NASDAQ	SMMF	Mon, Jan 31, 2000	4.63	4.63	4.63	4.63
4	NASDAQ	SMMF	Mon, Jan 24, 2000	5.13	5.13	5.13	5.13
3	NASDAQ	SMMF	Tue, Jan 18, 2000	4.61	4.61	4.61	4.61
2	NASDAQ	SMMF	Tue, Jan 11, 2000	4.63	4.63	4.63	4.63
1	NASDAQ	SMMF	Fri, Jan 7, 2000	4.63	4.63	4.63	4.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Summit Financial Group Inc NASDAQ:SMMF 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