Security National Financial Corp NASDAQ:SNFCA Historical Prices

Below are the 6528 trading days of historical prices for SNFCA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6528	NASDAQ	SNFCA	Thu, Mar 7, 2024	8.04	8.31	8.04	8.23
6527	NASDAQ	SNFCA	Wed, Mar 6, 2024	8.18	8.25	7.96	8.08
6526	NASDAQ	SNFCA	Tue, Mar 5, 2024	8.12	8.21	8.00	8.05
6525	NASDAQ	SNFCA	Mon, Mar 4, 2024	8.39	8.59	8.03	8.03
6524	NASDAQ	SNFCA	Fri, Mar 1, 2024	8.67	8.67	8.26	8.33
6523	NASDAQ	SNFCA	Thu, Feb 29, 2024	8.39	8.62	8.30	8.62
6522	NASDAQ	SNFCA	Wed, Feb 28, 2024	8.34	8.34	8.25	8.27
6521	NASDAQ	SNFCA	Tue, Feb 27, 2024	8.30	8.40	8.25	8.39
6520	NASDAQ	SNFCA	Mon, Feb 26, 2024	7.78	8.31	7.71	8.30
6519	NASDAQ	SNFCA	Fri, Feb 23, 2024	7.69	7.85	7.69	7.80
6518	NASDAQ	SNFCA	Thu, Feb 22, 2024	7.68	7.92	7.68	7.87
6517	NASDAQ	SNFCA	Wed, Feb 21, 2024	7.91	7.91	7.75	7.79
6516	NASDAQ	SNFCA	Tue, Feb 20, 2024	8.07	8.17	7.77	7.81
6515	NASDAQ	SNFCA	Fri, Feb 16, 2024	8.21	8.23	7.90	8.07
6514	NASDAQ	SNFCA	Thu, Feb 15, 2024	8.03	8.19	7.91	8.13
6513	NASDAQ	SNFCA	Wed, Feb 14, 2024	7.80	7.94	7.71	7.85
6512	NASDAQ	SNFCA	Tue, Feb 13, 2024	8.04	8.18	7.56	7.66
6511	NASDAQ	SNFCA	Mon, Feb 12, 2024	7.78	8.45	7.78	8.22
6510	NASDAQ	SNFCA	Fri, Feb 9, 2024	7.95	7.95	7.76	7.86
6509	NASDAQ	SNFCA	Thu, Feb 8, 2024	7.78	7.99	7.73	7.99
6508	NASDAQ	SNFCA	Wed, Feb 7, 2024	7.94	8.08	7.80	8.04
6507	NASDAQ	SNFCA	Tue, Feb 6, 2024	7.67	7.86	7.65	7.85
6506	NASDAQ	SNFCA	Mon, Feb 5, 2024	7.80	7.90	7.58	7.65
6505	NASDAQ	SNFCA	Fri, Feb 2, 2024	8.01	8.13	7.84	7.90
6504	NASDAQ	SNFCA	Thu, Feb 1, 2024	7.96	8.04	7.83	7.96
6503	NASDAQ	SNFCA	Wed, Jan 31, 2024	8.22	8.22	7.83	7.83
6502	NASDAQ	SNFCA	Tue, Jan 30, 2024	8.29	8.29	8.16	8.17
6501	NASDAQ	SNFCA	Mon, Jan 29, 2024	8.43	8.48	8.14	8.25
6500	NASDAQ	SNFCA	Fri, Jan 26, 2024	8.69	8.69	8.32	8.47
6499	NASDAQ	SNFCA	Thu, Jan 25, 2024	8.70	8.70	8.26	8.60
6498	NASDAQ	SNFCA	Wed, Jan 24, 2024	8.52	8.74	8.14	8.54
6497	NASDAQ	SNFCA	Tue, Jan 23, 2024	8.64	8.71	8.11	8.36
6496	NASDAQ	SNFCA	Mon, Jan 22, 2024	8.19	8.62	8.10	8.53
6495	NASDAQ	SNFCA	Fri, Jan 19, 2024	8.14	8.15	7.96	8.13
6494	NASDAQ	SNFCA	Thu, Jan 18, 2024	8.04	8.11	7.90	8.06
6493	NASDAQ	SNFCA	Wed, Jan 17, 2024	8.10	8.22	8.10	8.16
6492	NASDAQ	SNFCA	Tue, Jan 16, 2024	8.26	8.37	8.01	8.22
6491	NASDAQ	SNFCA	Fri, Jan 12, 2024	8.72	8.73	8.31	8.35
6490	NASDAQ	SNFCA	Thu, Jan 11, 2024	8.38	8.63	8.35	8.57
6489	NASDAQ	SNFCA	Wed, Jan 10, 2024	8.60	8.83	8.52	8.64
6488	NASDAQ	SNFCA	Tue, Jan 9, 2024	8.77	8.94	8.41	8.74
6487	NASDAQ	SNFCA	Mon, Jan 8, 2024	8.63	8.99	8.63	8.93
6486	NASDAQ	SNFCA	Fri, Jan 5, 2024	8.64	9.01	8.26	8.61
6485	NASDAQ	SNFCA	Thu, Jan 4, 2024	8.94	8.94	8.45	8.62
6484	NASDAQ	SNFCA	Wed, Jan 3, 2024	9.14	9.29	8.71	8.84
6483	NASDAQ	SNFCA	Tue, Jan 2, 2024	9.00	9.34	8.74	9.04
6482	NASDAQ	SNFCA	Fri, Dec 29, 2023	8.92	9.21	8.82	9.00
6481	NASDAQ	SNFCA	Thu, Dec 28, 2023	9.27	9.52	8.95	9.01
6480	NASDAQ	SNFCA	Wed, Dec 27, 2023	9.42	9.63	9.29	9.35
6479	NASDAQ	SNFCA	Tue, Dec 26, 2023	9.47	9.58	9.34	9.48
6478	NASDAQ	SNFCA	Fri, Dec 22, 2023	9.71	9.72	9.27	9.41
6477	NASDAQ	SNFCA	Thu, Dec 21, 2023	9.57	9.72	9.27	9.60
6476	NASDAQ	SNFCA	Wed, Dec 20, 2023	9.41	9.75	9.32	9.46
6475	NASDAQ	SNFCA	Tue, Dec 19, 2023	9.13	9.41	9.13	9.37
6474	NASDAQ	SNFCA	Mon, Dec 18, 2023	9.03	9.20	8.95	9.13
6473	NASDAQ	SNFCA	Fri, Dec 15, 2023	8.78	8.99	7.96	8.89
6472	NASDAQ	SNFCA	Thu, Dec 14, 2023	8.99	9.16	8.62	8.71
6471	NASDAQ	SNFCA	Wed, Dec 13, 2023	8.45	8.98	8.44	8.88
6470	NASDAQ	SNFCA	Tue, Dec 12, 2023	8.82	9.16	8.44	8.47
6469	NASDAQ	SNFCA	Mon, Dec 11, 2023	8.39	9.20	8.39	8.90
6468	NASDAQ	SNFCA	Fri, Dec 8, 2023	8.24	8.66	8.24	8.52
6467	NASDAQ	SNFCA	Thu, Dec 7, 2023	8.24	8.33	8.24	8.33
6466	NASDAQ	SNFCA	Wed, Dec 6, 2023	8.19	8.34	8.01	8.10
6465	NASDAQ	SNFCA	Tue, Dec 5, 2023	8.10	8.20	7.98	8.10
6464	NASDAQ	SNFCA	Mon, Dec 4, 2023	8.00	8.10	7.97	8.05
6463	NASDAQ	SNFCA	Fri, Dec 1, 2023	7.91	8.00	7.87	7.99
6462	NASDAQ	SNFCA	Thu, Nov 30, 2023	7.91	8.00	7.84	7.96
6461	NASDAQ	SNFCA	Wed, Nov 29, 2023	7.92	8.00	7.92	7.96
6460	NASDAQ	SNFCA	Tue, Nov 28, 2023	7.91	7.99	7.72	7.75
6459	NASDAQ	SNFCA	Mon, Nov 27, 2023	8.00	8.00	7.84	7.90
6458	NASDAQ	SNFCA	Fri, Nov 24, 2023	7.99	8.00	7.71	8.00
6457	NASDAQ	SNFCA	Wed, Nov 22, 2023	7.88	7.94	7.79	7.90
6456	NASDAQ	SNFCA	Tue, Nov 21, 2023	8.10	8.10	7.76	7.93
6455	NASDAQ	SNFCA	Mon, Nov 20, 2023	8.07	8.10	7.98	8.07
6454	NASDAQ	SNFCA	Fri, Nov 17, 2023	7.90	8.09	7.80	8.08
6453	NASDAQ	SNFCA	Thu, Nov 16, 2023	7.90	7.90	7.82	7.89
6452	NASDAQ	SNFCA	Wed, Nov 15, 2023	7.70	7.88	7.64	7.82
6451	NASDAQ	SNFCA	Tue, Nov 14, 2023	7.42	7.70	7.27	7.70
6450	NASDAQ	SNFCA	Mon, Nov 13, 2023	7.05	7.40	7.00	7.21
6449	NASDAQ	SNFCA	Fri, Nov 10, 2023	7.33	7.45	7.10	7.41
6448	NASDAQ	SNFCA	Thu, Nov 9, 2023	7.31	7.63	7.25	7.27
6447	NASDAQ	SNFCA	Wed, Nov 8, 2023	7.71	7.71	7.41	7.49
6446	NASDAQ	SNFCA	Tue, Nov 7, 2023	7.59	7.65	7.35	7.60
6445	NASDAQ	SNFCA	Mon, Nov 6, 2023	7.20	7.55	7.06	7.51
6444	NASDAQ	SNFCA	Fri, Nov 3, 2023	7.26	7.36	7.23	7.36
6443	NASDAQ	SNFCA	Thu, Nov 2, 2023	6.91	7.25	6.89	7.21
6442	NASDAQ	SNFCA	Wed, Nov 1, 2023	6.81	6.93	6.76	6.89
6441	NASDAQ	SNFCA	Tue, Oct 31, 2023	6.99	7.01	6.75	6.91
6440	NASDAQ	SNFCA	Mon, Oct 30, 2023	7.09	7.19	6.76	6.92
6439	NASDAQ	SNFCA	Fri, Oct 27, 2023	7.07	7.24	7.01	7.05
6438	NASDAQ	SNFCA	Thu, Oct 26, 2023	7.03	7.25	7.03	7.19
6437	NASDAQ	SNFCA	Wed, Oct 25, 2023	6.94	7.14	6.94	7.08
6436	NASDAQ	SNFCA	Tue, Oct 24, 2023	7.34	7.48	7.11	7.18
6435	NASDAQ	SNFCA	Mon, Oct 23, 2023	7.13	7.34	7.06	7.28
6434	NASDAQ	SNFCA	Fri, Oct 20, 2023	7.12	7.23	6.93	7.11
6433	NASDAQ	SNFCA	Thu, Oct 19, 2023	7.10	7.17	7.01	7.11
6432	NASDAQ	SNFCA	Wed, Oct 18, 2023	7.46	7.61	7.03	7.08
6431	NASDAQ	SNFCA	Tue, Oct 17, 2023	7.49	7.75	7.48	7.57
6430	NASDAQ	SNFCA	Mon, Oct 16, 2023	7.61	7.75	7.48	7.58
6429	NASDAQ	SNFCA	Fri, Oct 13, 2023	7.71	7.75	7.62	7.63
6428	NASDAQ	SNFCA	Thu, Oct 12, 2023	7.77	7.86	7.54	7.67
6427	NASDAQ	SNFCA	Wed, Oct 11, 2023	7.87	8.01	7.79	7.85
6426	NASDAQ	SNFCA	Tue, Oct 10, 2023	7.88	8.07	7.81	7.98
6425	NASDAQ	SNFCA	Mon, Oct 9, 2023	7.80	7.98	7.70	7.83
6424	NASDAQ	SNFCA	Fri, Oct 6, 2023	7.96	7.97	7.74	7.89
6423	NASDAQ	SNFCA	Thu, Oct 5, 2023	7.68	7.90	7.67	7.90
6422	NASDAQ	SNFCA	Wed, Oct 4, 2023	7.67	7.67	7.45	7.57
6421	NASDAQ	SNFCA	Tue, Oct 3, 2023	7.65	7.81	7.45	7.61
6420	NASDAQ	SNFCA	Mon, Oct 2, 2023	7.84	7.84	7.54	7.66
6419	NASDAQ	SNFCA	Fri, Sep 29, 2023	8.22	8.22	7.80	7.84
6418	NASDAQ	SNFCA	Thu, Sep 28, 2023	8.11	8.30	8.11	8.22
6417	NASDAQ	SNFCA	Wed, Sep 27, 2023	8.12	8.28	8.11	8.17
6416	NASDAQ	SNFCA	Tue, Sep 26, 2023	8.10	8.40	8.01	8.12
6415	NASDAQ	SNFCA	Mon, Sep 25, 2023	8.23	8.29	8.07	8.14
6414	NASDAQ	SNFCA	Fri, Sep 22, 2023	8.29	8.30	8.06	8.18
6413	NASDAQ	SNFCA	Thu, Sep 21, 2023	7.60	8.30	7.60	8.29
6412	NASDAQ	SNFCA	Wed, Sep 20, 2023	7.98	8.25	7.73	8.18
6411	NASDAQ	SNFCA	Tue, Sep 19, 2023	7.77	8.15	7.77	7.98
6410	NASDAQ	SNFCA	Mon, Sep 18, 2023	7.94	8.29	7.85	7.98
6409	NASDAQ	SNFCA	Fri, Sep 15, 2023	8.05	8.22	7.91	8.19
6408	NASDAQ	SNFCA	Thu, Sep 14, 2023	8.25	8.25	7.92	8.05
6407	NASDAQ	SNFCA	Wed, Sep 13, 2023	8.22	8.27	7.97	8.16
6406	NASDAQ	SNFCA	Tue, Sep 12, 2023	7.88	8.00	7.88	7.96
6405	NASDAQ	SNFCA	Mon, Sep 11, 2023	7.88	7.88	7.88	7.88
6404	NASDAQ	SNFCA	Fri, Sep 8, 2023	7.76	7.95	7.75	7.88
6403	NASDAQ	SNFCA	Thu, Sep 7, 2023	8.03	8.03	7.67	7.71
6402	NASDAQ	SNFCA	Wed, Sep 6, 2023	8.28	8.46	7.94	7.98
6401	NASDAQ	SNFCA	Tue, Sep 5, 2023	8.25	8.34	8.13	8.28
6400	NASDAQ	SNFCA	Fri, Sep 1, 2023	8.24	8.30	8.14	8.21
6399	NASDAQ	SNFCA	Thu, Aug 31, 2023	8.01	8.24	8.01	8.20
6398	NASDAQ	SNFCA	Wed, Aug 30, 2023	7.98	8.07	7.88	8.06
6397	NASDAQ	SNFCA	Tue, Aug 29, 2023	7.97	7.97	7.91	7.92
6396	NASDAQ	SNFCA	Mon, Aug 28, 2023	7.74	7.96	7.74	7.91
6395	NASDAQ	SNFCA	Fri, Aug 25, 2023	7.84	7.90	7.55	7.69
6394	NASDAQ	SNFCA	Thu, Aug 24, 2023	7.75	7.92	7.75	7.85
6393	NASDAQ	SNFCA	Wed, Aug 23, 2023	7.89	7.92	7.73	7.78
6392	NASDAQ	SNFCA	Tue, Aug 22, 2023	7.86	7.93	7.86	7.89
6391	NASDAQ	SNFCA	Mon, Aug 21, 2023	7.94	7.94	7.62	7.79
6390	NASDAQ	SNFCA	Fri, Aug 18, 2023	7.68	7.83	7.55	7.58
6389	NASDAQ	SNFCA	Thu, Aug 17, 2023	8.07	8.07	7.46	7.71
6388	NASDAQ	SNFCA	Wed, Aug 16, 2023	8.39	8.39	7.97	8.01
6387	NASDAQ	SNFCA	Tue, Aug 15, 2023	8.42	8.63	8.31	8.31
6386	NASDAQ	SNFCA	Mon, Aug 14, 2023	8.69	8.73	8.50	8.55
6385	NASDAQ	SNFCA	Fri, Aug 11, 2023	8.83	8.84	8.66	8.67
6384	NASDAQ	SNFCA	Thu, Aug 10, 2023	8.74	8.86	8.69	8.83
6383	NASDAQ	SNFCA	Wed, Aug 9, 2023	8.38	8.80	8.28	8.66
6382	NASDAQ	SNFCA	Tue, Aug 8, 2023	8.20	8.30	8.18	8.28
6381	NASDAQ	SNFCA	Mon, Aug 7, 2023	8.19	8.41	8.19	8.31
6380	NASDAQ	SNFCA	Fri, Aug 4, 2023	8.14	8.39	8.09	8.14
6379	NASDAQ	SNFCA	Thu, Aug 3, 2023	8.17	8.40	8.02	8.19
6378	NASDAQ	SNFCA	Wed, Aug 2, 2023	8.51	8.57	8.20	8.23
6377	NASDAQ	SNFCA	Tue, Aug 1, 2023	8.56	8.59	8.44	8.50
6376	NASDAQ	SNFCA	Mon, Jul 31, 2023	8.43	8.58	8.43	8.54
6375	NASDAQ	SNFCA	Fri, Jul 28, 2023	8.40	8.53	8.40	8.45
6374	NASDAQ	SNFCA	Thu, Jul 27, 2023	8.58	8.58	8.37	8.43
6373	NASDAQ	SNFCA	Wed, Jul 26, 2023	8.40	8.70	8.40	8.54
6372	NASDAQ	SNFCA	Tue, Jul 25, 2023	8.64	8.70	8.58	8.58
6371	NASDAQ	SNFCA	Mon, Jul 24, 2023	8.61	8.69	8.42	8.68
6370	NASDAQ	SNFCA	Fri, Jul 21, 2023	8.70	8.70	8.51	8.55
6369	NASDAQ	SNFCA	Thu, Jul 20, 2023	8.66	8.74	8.62	8.70
6368	NASDAQ	SNFCA	Wed, Jul 19, 2023	8.66	8.70	8.56	8.60
6367	NASDAQ	SNFCA	Tue, Jul 18, 2023	8.49	8.70	8.41	8.65
6366	NASDAQ	SNFCA	Mon, Jul 17, 2023	8.43	8.53	8.41	8.45
6365	NASDAQ	SNFCA	Fri, Jul 14, 2023	8.27	8.49	8.27	8.40
6364	NASDAQ	SNFCA	Thu, Jul 13, 2023	8.35	8.48	8.30	8.41
6363	NASDAQ	SNFCA	Wed, Jul 12, 2023	8.23	8.44	8.23	8.35
6362	NASDAQ	SNFCA	Tue, Jul 11, 2023	8.35	8.48	8.22	8.29
6361	NASDAQ	SNFCA	Mon, Jul 10, 2023	8.67	8.72	8.34	8.36
6360	NASDAQ	SNFCA	Fri, Jul 7, 2023	8.52	8.85	8.27	8.72
6359	NASDAQ	SNFCA	Thu, Jul 6, 2023	8.82	8.82	8.26	8.56
6358	NASDAQ	SNFCA	Wed, Jul 5, 2023	8.51	8.57	8.46	8.54
6357	NASDAQ	SNFCA	Mon, Jul 3, 2023	8.46	8.50	8.38	8.50
6356	NASDAQ	SNFCA	Fri, Jun 30, 2023	8.44	8.45	8.30	8.45
6355	NASDAQ	SNFCA	Thu, Jun 29, 2023	8.34	8.45	8.31	8.35
6354	NASDAQ	SNFCA	Wed, Jun 28, 2023	8.15	8.45	8.15	8.28
6353	NASDAQ	SNFCA	Tue, Jun 27, 2023	7.83	8.27	7.83	8.17
6352	NASDAQ	SNFCA	Mon, Jun 26, 2023	8.24	8.30	7.78	7.92
6351	NASDAQ	SNFCA	Fri, Jun 23, 2023	8.30	8.46	8.10	8.25
6350	NASDAQ	SNFCA	Thu, Jun 22, 2023	8.37	8.48	8.28	8.42
6349	NASDAQ	SNFCA	Wed, Jun 21, 2023	8.00	8.48	8.00	8.37
6348	NASDAQ	SNFCA	Tue, Jun 20, 2023	8.10	8.33	7.99	7.99
6347	NASDAQ	SNFCA	Fri, Jun 16, 2023	8.29	8.33	8.03	8.15
6346	NASDAQ	SNFCA	Thu, Jun 15, 2023	8.23	8.42	8.13	8.29
6345	NASDAQ	SNFCA	Wed, Jun 14, 2023	8.19	8.37	8.05	8.23
6344	NASDAQ	SNFCA	Tue, Jun 13, 2023	8.43	8.43	8.11	8.26
6343	NASDAQ	SNFCA	Mon, Jun 12, 2023	8.28	8.47	8.19	8.40
6342	NASDAQ	SNFCA	Fri, Jun 9, 2023	8.05	8.30	7.90	8.27
6341	NASDAQ	SNFCA	Thu, Jun 8, 2023	7.90	8.05	7.90	8.05
6340	NASDAQ	SNFCA	Wed, Jun 7, 2023	7.90	7.91	7.81	7.90
6339	NASDAQ	SNFCA	Tue, Jun 6, 2023	7.89	7.91	7.81	7.90
6338	NASDAQ	SNFCA	Mon, Jun 5, 2023	7.90	7.90	7.67	7.86
6337	NASDAQ	SNFCA	Fri, Jun 2, 2023	7.70	8.33	7.68	7.90
6336	NASDAQ	SNFCA	Thu, Jun 1, 2023	7.48	7.70	7.37	7.67
6335	NASDAQ	SNFCA	Wed, May 31, 2023	7.58	7.59	7.36	7.56
6334	NASDAQ	SNFCA	Tue, May 30, 2023	7.37	7.57	7.37	7.44
6333	NASDAQ	SNFCA	Fri, May 26, 2023	7.23	7.57	7.23	7.37
6332	NASDAQ	SNFCA	Thu, May 25, 2023	7.55	7.56	7.21	7.48
6331	NASDAQ	SNFCA	Wed, May 24, 2023	7.42	7.61	7.31	7.52
6330	NASDAQ	SNFCA	Tue, May 23, 2023	6.77	7.38	6.77	7.38
6329	NASDAQ	SNFCA	Mon, May 22, 2023	6.62	6.84	6.44	6.70
6328	NASDAQ	SNFCA	Fri, May 19, 2023	6.86	6.86	6.44	6.62
6327	NASDAQ	SNFCA	Thu, May 18, 2023	7.30	7.30	6.86	6.86
6326	NASDAQ	SNFCA	Wed, May 17, 2023	7.29	7.29	7.05	7.29
6325	NASDAQ	SNFCA	Tue, May 16, 2023	7.61	7.61	7.44	7.44
6324	NASDAQ	SNFCA	Mon, May 15, 2023	7.41	7.55	7.25	7.53
6323	NASDAQ	SNFCA	Fri, May 12, 2023	7.35	7.48	7.35	7.47
6322	NASDAQ	SNFCA	Thu, May 11, 2023	7.56	7.56	7.38	7.39
6321	NASDAQ	SNFCA	Wed, May 10, 2023	7.49	7.61	7.44	7.59
6320	NASDAQ	SNFCA	Tue, May 9, 2023	7.50	7.62	7.45	7.62
6319	NASDAQ	SNFCA	Mon, May 8, 2023	7.24	7.58	7.11	7.50
6318	NASDAQ	SNFCA	Fri, May 5, 2023	6.88	7.28	6.86	7.24
6317	NASDAQ	SNFCA	Thu, May 4, 2023	7.10	7.10	6.86	6.93
6316	NASDAQ	SNFCA	Wed, May 3, 2023	7.19	7.19	7.00	7.00
6315	NASDAQ	SNFCA	Tue, May 2, 2023	7.04	7.19	6.85	7.13
6314	NASDAQ	SNFCA	Mon, May 1, 2023	7.19	7.28	7.02	7.06
6313	NASDAQ	SNFCA	Fri, Apr 28, 2023	6.91	7.18	6.91	7.16
6312	NASDAQ	SNFCA	Thu, Apr 27, 2023	6.81	7.01	6.77	7.00
6311	NASDAQ	SNFCA	Wed, Apr 26, 2023	6.71	6.81	6.70	6.71
6310	NASDAQ	SNFCA	Tue, Apr 25, 2023	6.79	7.07	6.69	6.75
6309	NASDAQ	SNFCA	Mon, Apr 24, 2023	6.74	6.93	6.74	6.90
6308	NASDAQ	SNFCA	Fri, Apr 21, 2023	6.71	6.74	6.62	6.72
6307	NASDAQ	SNFCA	Thu, Apr 20, 2023	6.63	6.75	6.58	6.74
6306	NASDAQ	SNFCA	Wed, Apr 19, 2023	6.64	6.66	6.49	6.64
6305	NASDAQ	SNFCA	Tue, Apr 18, 2023	6.75	6.75	6.54	6.62
6304	NASDAQ	SNFCA	Mon, Apr 17, 2023	6.76	6.81	6.68	6.72
6303	NASDAQ	SNFCA	Fri, Apr 14, 2023	6.73	7.03	6.61	6.85
6302	NASDAQ	SNFCA	Thu, Apr 13, 2023	6.52	6.74	6.51	6.73
6301	NASDAQ	SNFCA	Wed, Apr 12, 2023	6.52	6.52	6.42	6.52
6300	NASDAQ	SNFCA	Tue, Apr 11, 2023	6.32	6.57	6.31	6.57
6299	NASDAQ	SNFCA	Mon, Apr 10, 2023	6.03	6.42	6.03	6.29
6298	NASDAQ	SNFCA	Thu, Apr 6, 2023	6.07	6.11	5.71	6.03
6297	NASDAQ	SNFCA	Wed, Apr 5, 2023	6.16	6.19	6.09	6.16
6296	NASDAQ	SNFCA	Tue, Apr 4, 2023	6.36	6.64	6.15	6.15
6295	NASDAQ	SNFCA	Mon, Apr 3, 2023	6.00	6.35	5.90	6.27
6294	NASDAQ	SNFCA	Fri, Mar 31, 2023	6.02	6.27	5.62	5.93
6293	NASDAQ	SNFCA	Thu, Mar 30, 2023	5.85	6.04	5.80	5.86
6292	NASDAQ	SNFCA	Wed, Mar 29, 2023	5.90	5.90	5.79	5.79
6291	NASDAQ	SNFCA	Tue, Mar 28, 2023	5.86	5.89	5.79	5.81
6290	NASDAQ	SNFCA	Mon, Mar 27, 2023	5.90	5.90	5.80	5.80
6289	NASDAQ	SNFCA	Fri, Mar 24, 2023	5.89	5.89	5.71	5.82
6288	NASDAQ	SNFCA	Thu, Mar 23, 2023	5.86	5.86	5.67	5.71
6287	NASDAQ	SNFCA	Wed, Mar 22, 2023	5.78	5.89	5.75	5.81
6286	NASDAQ	SNFCA	Tue, Mar 21, 2023	5.91	5.91	5.81	5.82
6285	NASDAQ	SNFCA	Mon, Mar 20, 2023	5.92	5.95	5.79	5.79
6284	NASDAQ	SNFCA	Fri, Mar 17, 2023	6.07	6.13	5.93	5.93
6283	NASDAQ	SNFCA	Thu, Mar 16, 2023	5.98	6.13	5.98	6.13
6282	NASDAQ	SNFCA	Wed, Mar 15, 2023	5.97	6.19	5.93	6.10
6281	NASDAQ	SNFCA	Tue, Mar 14, 2023	6.11	6.38	6.08	6.08
6280	NASDAQ	SNFCA	Mon, Mar 13, 2023	6.10	6.20	6.10	6.14
6279	NASDAQ	SNFCA	Fri, Mar 10, 2023	6.40	6.40	6.14	6.19
6278	NASDAQ	SNFCA	Thu, Mar 9, 2023	6.40	6.51	6.40	6.40
6277	NASDAQ	SNFCA	Wed, Mar 8, 2023	6.46	6.50	6.45	6.49
6276	NASDAQ	SNFCA	Tue, Mar 7, 2023	6.70	6.70	6.52	6.58
6275	NASDAQ	SNFCA	Mon, Mar 6, 2023	6.53	6.70	6.48	6.65
6274	NASDAQ	SNFCA	Fri, Mar 3, 2023	6.51	6.57	6.46	6.57
6273	NASDAQ	SNFCA	Thu, Mar 2, 2023	6.50	6.58	6.44	6.54
6272	NASDAQ	SNFCA	Wed, Mar 1, 2023	6.66	6.66	6.48	6.50
6271	NASDAQ	SNFCA	Tue, Feb 28, 2023	6.72	6.79	6.37	6.67
6270	NASDAQ	SNFCA	Mon, Feb 27, 2023	6.77	6.78	6.75	6.75
6269	NASDAQ	SNFCA	Fri, Feb 24, 2023	6.77	6.80	6.71	6.80
6268	NASDAQ	SNFCA	Thu, Feb 23, 2023	6.82	6.85	6.76	6.83
6267	NASDAQ	SNFCA	Wed, Feb 22, 2023	6.71	6.75	6.70	6.73
6266	NASDAQ	SNFCA	Tue, Feb 21, 2023	6.88	6.88	6.70	6.77
6265	NASDAQ	SNFCA	Fri, Feb 17, 2023	6.88	6.91	6.84	6.87
6264	NASDAQ	SNFCA	Thu, Feb 16, 2023	6.88	6.90	6.82	6.84
6263	NASDAQ	SNFCA	Wed, Feb 15, 2023	6.78	6.88	6.78	6.88
6262	NASDAQ	SNFCA	Tue, Feb 14, 2023	6.80	6.80	6.75	6.75
6261	NASDAQ	SNFCA	Mon, Feb 13, 2023	6.81	6.87	6.81	6.84
6260	NASDAQ	SNFCA	Fri, Feb 10, 2023	6.76	6.89	6.76	6.80
6259	NASDAQ	SNFCA	Thu, Feb 9, 2023	6.82	6.89	6.74	6.85
6258	NASDAQ	SNFCA	Wed, Feb 8, 2023	6.79	6.87	6.73	6.87
6257	NASDAQ	SNFCA	Tue, Feb 7, 2023	6.87	6.91	6.78	6.84
6256	NASDAQ	SNFCA	Mon, Feb 6, 2023	6.80	6.90	6.72	6.78
6255	NASDAQ	SNFCA	Fri, Feb 3, 2023	6.86	6.89	6.76	6.82
6254	NASDAQ	SNFCA	Thu, Feb 2, 2023	6.87	6.93	6.82	6.88
6253	NASDAQ	SNFCA	Wed, Feb 1, 2023	6.86	6.99	6.73	6.84
6252	NASDAQ	SNFCA	Tue, Jan 31, 2023	6.77	6.94	6.76	6.87
6251	NASDAQ	SNFCA	Mon, Jan 30, 2023	6.87	6.92	6.68	6.76
6250	NASDAQ	SNFCA	Fri, Jan 27, 2023	6.86	6.92	6.80	6.87
6249	NASDAQ	SNFCA	Thu, Jan 26, 2023	6.77	6.90	6.77	6.82
6248	NASDAQ	SNFCA	Wed, Jan 25, 2023	6.90	6.92	6.79	6.81
6247	NASDAQ	SNFCA	Tue, Jan 24, 2023	6.87	7.00	6.86	6.91
6246	NASDAQ	SNFCA	Mon, Jan 23, 2023	7.06	7.06	6.88	6.93
6245	NASDAQ	SNFCA	Fri, Jan 20, 2023	7.05	7.13	7.00	7.00
6244	NASDAQ	SNFCA	Thu, Jan 19, 2023	7.09	7.11	6.99	7.04
6243	NASDAQ	SNFCA	Wed, Jan 18, 2023	7.04	7.14	6.99	7.02
6242	NASDAQ	SNFCA	Tue, Jan 17, 2023	7.10	7.14	6.96	6.96
6241	NASDAQ	SNFCA	Fri, Jan 13, 2023	7.14	7.14	6.96	7.04
6240	NASDAQ	SNFCA	Thu, Jan 12, 2023	6.99	7.14	6.94	7.11
6239	NASDAQ	SNFCA	Wed, Jan 11, 2023	6.85	7.13	6.82	6.92
6238	NASDAQ	SNFCA	Tue, Jan 10, 2023	6.82	6.86	6.70	6.73
6237	NASDAQ	SNFCA	Mon, Jan 9, 2023	6.94	7.07	6.70	6.78
6236	NASDAQ	SNFCA	Fri, Jan 6, 2023	7.24	7.47	6.68	6.91
6235	NASDAQ	SNFCA	Thu, Jan 5, 2023	6.94	7.22	6.94	7.19
6234	NASDAQ	SNFCA	Wed, Jan 4, 2023	6.92	6.94	6.85	6.90
6233	NASDAQ	SNFCA	Tue, Jan 3, 2023	6.95	7.13	6.75	6.96
6232	NASDAQ	SNFCA	Fri, Dec 30, 2022	7.18	7.42	6.87	6.95
6231	NASDAQ	SNFCA	Thu, Dec 29, 2022	6.57	7.31	6.57	7.21
6230	NASDAQ	SNFCA	Wed, Dec 28, 2022	6.33	6.76	6.33	6.67
6229	NASDAQ	SNFCA	Tue, Dec 27, 2022	6.21	6.37	6.21	6.30
6228	NASDAQ	SNFCA	Fri, Dec 23, 2022	5.92	6.36	5.92	6.36
6227	NASDAQ	SNFCA	Thu, Dec 22, 2022	5.92	6.06	5.76	5.95
6226	NASDAQ	SNFCA	Wed, Dec 21, 2022	6.03	6.28	6.00	6.01
6225	NASDAQ	SNFCA	Tue, Dec 20, 2022	6.05	6.36	5.81	5.95
6224	NASDAQ	SNFCA	Mon, Dec 19, 2022	5.92	6.37	5.92	6.13
6223	NASDAQ	SNFCA	Fri, Dec 16, 2022	5.87	6.36	5.83	5.97
6222	NASDAQ	SNFCA	Thu, Dec 15, 2022	5.95	6.00	5.74	5.81
6221	NASDAQ	SNFCA	Wed, Dec 14, 2022	6.00	6.02	5.95	5.95
6220	NASDAQ	SNFCA	Tue, Dec 13, 2022	6.06	6.06	5.99	6.00
6219	NASDAQ	SNFCA	Mon, Dec 12, 2022	5.92	6.13	5.91	6.06
6218	NASDAQ	SNFCA	Fri, Dec 9, 2022	5.94	6.00	5.90	5.95
6217	NASDAQ	SNFCA	Thu, Dec 8, 2022	6.04	6.24	5.90	5.90
6216	NASDAQ	SNFCA	Wed, Dec 7, 2022	5.92	6.10	5.92	6.04
6215	NASDAQ	SNFCA	Tue, Dec 6, 2022	6.09	6.09	5.98	6.00
6214	NASDAQ	SNFCA	Mon, Dec 5, 2022	6.18	6.20	6.00	6.00
6213	NASDAQ	SNFCA	Fri, Dec 2, 2022	6.26	6.42	6.17	6.17
6212	NASDAQ	SNFCA	Thu, Dec 1, 2022	6.12	6.53	6.12	6.21
6211	NASDAQ	SNFCA	Wed, Nov 30, 2022	6.07	6.19	6.07	6.18
6210	NASDAQ	SNFCA	Tue, Nov 29, 2022	6.35	6.35	6.21	6.24
6209	NASDAQ	SNFCA	Mon, Nov 28, 2022	6.22	6.42	6.22	6.30
6208	NASDAQ	SNFCA	Fri, Nov 25, 2022	6.20	6.44	6.20	6.39
6207	NASDAQ	SNFCA	Wed, Nov 23, 2022	6.30	6.41	6.09	6.34
6206	NASDAQ	SNFCA	Tue, Nov 22, 2022	6.07	6.30	6.06	6.22
6205	NASDAQ	SNFCA	Mon, Nov 21, 2022	6.05	6.21	5.90	6.07
6204	NASDAQ	SNFCA	Fri, Nov 18, 2022	6.29	6.58	6.18	6.25
6203	NASDAQ	SNFCA	Thu, Nov 17, 2022	6.33	6.39	5.90	6.30
6202	NASDAQ	SNFCA	Wed, Nov 16, 2022	6.59	6.59	6.42	6.52
6201	NASDAQ	SNFCA	Tue, Nov 15, 2022	6.57	6.71	6.57	6.70
6200	NASDAQ	SNFCA	Mon, Nov 14, 2022	6.75	6.75	6.46	6.64
6199	NASDAQ	SNFCA	Fri, Nov 11, 2022	6.62	6.76	6.51	6.75
6198	NASDAQ	SNFCA	Thu, Nov 10, 2022	6.53	6.70	6.52	6.70
6197	NASDAQ	SNFCA	Wed, Nov 9, 2022	6.53	6.68	6.52	6.63
6196	NASDAQ	SNFCA	Tue, Nov 8, 2022	6.66	6.76	6.54	6.70
6195	NASDAQ	SNFCA	Mon, Nov 7, 2022	6.79	6.80	6.45	6.68
6194	NASDAQ	SNFCA	Fri, Nov 4, 2022	6.63	6.80	6.44	6.79
6193	NASDAQ	SNFCA	Thu, Nov 3, 2022	5.95	6.80	5.91	6.80
6192	NASDAQ	SNFCA	Wed, Nov 2, 2022	5.90	6.01	5.90	5.94
6191	NASDAQ	SNFCA	Tue, Nov 1, 2022	5.97	6.00	5.93	5.99
6190	NASDAQ	SNFCA	Mon, Oct 31, 2022	5.90	6.01	5.90	5.95
6189	NASDAQ	SNFCA	Fri, Oct 28, 2022	6.08	6.08	5.89	5.89
6188	NASDAQ	SNFCA	Thu, Oct 27, 2022	5.94	6.00	5.94	6.00
6187	NASDAQ	SNFCA	Wed, Oct 26, 2022	5.91	6.03	5.90	5.98
6186	NASDAQ	SNFCA	Tue, Oct 25, 2022	5.94	5.98	5.89	5.96
6185	NASDAQ	SNFCA	Mon, Oct 24, 2022	5.94	5.94	5.50	5.90
6184	NASDAQ	SNFCA	Fri, Oct 21, 2022	5.96	5.97	5.83	5.86
6183	NASDAQ	SNFCA	Thu, Oct 20, 2022	6.03	6.04	5.95	5.97
6182	NASDAQ	SNFCA	Wed, Oct 19, 2022	6.00	6.12	6.00	6.00
6181	NASDAQ	SNFCA	Tue, Oct 18, 2022	6.04	6.04	6.00	6.01
6180	NASDAQ	SNFCA	Mon, Oct 17, 2022	5.95	6.04	5.95	6.00
6179	NASDAQ	SNFCA	Fri, Oct 14, 2022	5.91	5.98	5.91	5.96
6178	NASDAQ	SNFCA	Thu, Oct 13, 2022	5.96	6.05	5.93	6.03
6177	NASDAQ	SNFCA	Wed, Oct 12, 2022	5.92	6.02	5.90	6.00
6176	NASDAQ	SNFCA	Tue, Oct 11, 2022	5.91	5.98	5.91	5.96
6175	NASDAQ	SNFCA	Mon, Oct 10, 2022	5.93	5.95	5.90	5.95
6174	NASDAQ	SNFCA	Fri, Oct 7, 2022	6.04	6.04	5.90	5.95
6173	NASDAQ	SNFCA	Thu, Oct 6, 2022	5.91	6.02	5.90	6.00
6172	NASDAQ	SNFCA	Wed, Oct 5, 2022	6.01	6.04	5.80	5.93
6171	NASDAQ	SNFCA	Tue, Oct 4, 2022	6.02	6.13	5.97	6.00
6170	NASDAQ	SNFCA	Mon, Oct 3, 2022	6.05	6.10	5.86	5.95
6169	NASDAQ	SNFCA	Fri, Sep 30, 2022	6.01	6.10	6.01	6.05
6168	NASDAQ	SNFCA	Thu, Sep 29, 2022	6.11	6.14	6.00	6.14
6167	NASDAQ	SNFCA	Wed, Sep 28, 2022	6.11	6.18	5.93	5.93
6166	NASDAQ	SNFCA	Tue, Sep 27, 2022	6.11	6.26	6.02	6.20
6165	NASDAQ	SNFCA	Mon, Sep 26, 2022	5.91	6.10	5.91	6.01
6164	NASDAQ	SNFCA	Fri, Sep 23, 2022	6.24	6.25	5.77	5.95
6163	NASDAQ	SNFCA	Thu, Sep 22, 2022	6.26	6.40	6.26	6.29
6162	NASDAQ	SNFCA	Wed, Sep 21, 2022	6.20	6.30	6.10	6.30
6161	NASDAQ	SNFCA	Tue, Sep 20, 2022	6.19	6.38	6.19	6.20
6160	NASDAQ	SNFCA	Mon, Sep 19, 2022	6.28	6.30	6.19	6.23
6159	NASDAQ	SNFCA	Fri, Sep 16, 2022	6.27	6.60	6.27	6.28
6158	NASDAQ	SNFCA	Thu, Sep 15, 2022	6.80	6.83	6.19	6.34
6157	NASDAQ	SNFCA	Wed, Sep 14, 2022	6.72	6.79	6.68	6.68
6156	NASDAQ	SNFCA	Tue, Sep 13, 2022	6.81	6.81	6.72	6.80
6155	NASDAQ	SNFCA	Mon, Sep 12, 2022	6.86	6.95	6.80	6.86
6154	NASDAQ	SNFCA	Fri, Sep 9, 2022	6.98	6.98	6.77	6.90
6153	NASDAQ	SNFCA	Thu, Sep 8, 2022	6.88	6.92	6.79	6.90
6152	NASDAQ	SNFCA	Wed, Sep 7, 2022	7.03	7.03	6.78	6.94
6151	NASDAQ	SNFCA	Tue, Sep 6, 2022	6.79	6.89	6.73	6.89
6150	NASDAQ	SNFCA	Fri, Sep 2, 2022	7.12	7.12	6.88	6.91
6149	NASDAQ	SNFCA	Thu, Sep 1, 2022	7.15	7.15	7.03	7.05
6148	NASDAQ	SNFCA	Wed, Aug 31, 2022	7.33	7.33	7.12	7.24
6147	NASDAQ	SNFCA	Tue, Aug 30, 2022	7.33	7.47	7.14	7.38
6146	NASDAQ	SNFCA	Mon, Aug 29, 2022	7.35	7.50	7.20	7.20
6145	NASDAQ	SNFCA	Fri, Aug 26, 2022	7.38	7.47	7.38	7.46
6144	NASDAQ	SNFCA	Thu, Aug 25, 2022	7.38	7.39	7.38	7.38
6143	NASDAQ	SNFCA	Wed, Aug 24, 2022	7.34	7.41	7.33	7.37
6142	NASDAQ	SNFCA	Tue, Aug 23, 2022	7.43	7.50	7.33	7.33
6141	NASDAQ	SNFCA	Mon, Aug 22, 2022	7.37	7.37	7.29	7.37
6140	NASDAQ	SNFCA	Fri, Aug 19, 2022	7.29	7.34	7.18	7.34
6139	NASDAQ	SNFCA	Thu, Aug 18, 2022	7.25	7.37	7.25	7.33
6138	NASDAQ	SNFCA	Wed, Aug 17, 2022	7.37	7.38	7.33	7.38
6137	NASDAQ	SNFCA	Tue, Aug 16, 2022	7.37	7.44	7.26	7.40
6136	NASDAQ	SNFCA	Mon, Aug 15, 2022	7.36	7.50	7.31	7.42
6135	NASDAQ	SNFCA	Fri, Aug 12, 2022	7.30	7.38	7.30	7.38
6134	NASDAQ	SNFCA	Thu, Aug 11, 2022	7.39	7.39	7.31	7.37
6133	NASDAQ	SNFCA	Wed, Aug 10, 2022	7.42	7.44	7.22	7.33
6132	NASDAQ	SNFCA	Tue, Aug 9, 2022	7.24	7.34	7.19	7.32
6131	NASDAQ	SNFCA	Mon, Aug 8, 2022	7.35	7.35	7.16	7.33
6130	NASDAQ	SNFCA	Fri, Aug 5, 2022	7.34	7.38	7.34	7.36
6129	NASDAQ	SNFCA	Thu, Aug 4, 2022	7.43	7.43	7.16	7.43
6128	NASDAQ	SNFCA	Wed, Aug 3, 2022	7.48	7.50	7.34	7.38
6127	NASDAQ	SNFCA	Tue, Aug 2, 2022	7.49	7.59	7.41	7.51
6126	NASDAQ	SNFCA	Mon, Aug 1, 2022	7.50	7.55	7.43	7.54
6125	NASDAQ	SNFCA	Fri, Jul 29, 2022	7.40	7.44	7.39	7.40
6124	NASDAQ	SNFCA	Thu, Jul 28, 2022	7.34	7.44	7.29	7.39
6123	NASDAQ	SNFCA	Wed, Jul 27, 2022	7.33	7.35	7.17	7.34
6122	NASDAQ	SNFCA	Tue, Jul 26, 2022	7.33	7.38	7.28	7.34
6121	NASDAQ	SNFCA	Mon, Jul 25, 2022	7.25	7.37	7.15	7.30
6120	NASDAQ	SNFCA	Fri, Jul 22, 2022	7.35	7.45	7.25	7.45
6119	NASDAQ	SNFCA	Thu, Jul 21, 2022	7.29	7.41	7.27	7.29
6118	NASDAQ	SNFCA	Wed, Jul 20, 2022	7.31	7.39	7.25	7.30
6117	NASDAQ	SNFCA	Tue, Jul 19, 2022	7.38	7.40	7.34	7.38
6116	NASDAQ	SNFCA	Mon, Jul 18, 2022	7.66	7.66	7.25	7.35
6115	NASDAQ	SNFCA	Fri, Jul 15, 2022	7.80	7.80	7.43	7.75
6114	NASDAQ	SNFCA	Thu, Jul 14, 2022	7.41	7.78	7.38	7.77
6113	NASDAQ	SNFCA	Wed, Jul 13, 2022	7.83	7.83	7.39	7.39
6112	NASDAQ	SNFCA	Tue, Jul 12, 2022	7.89	7.99	7.88	7.95
6111	NASDAQ	SNFCA	Mon, Jul 11, 2022	8.01	8.09	7.89	7.96
6110	NASDAQ	SNFCA	Fri, Jul 8, 2022	7.92	8.10	7.84	8.09
6109	NASDAQ	SNFCA	Thu, Jul 7, 2022	7.90	7.97	7.80	7.82
6108	NASDAQ	SNFCA	Wed, Jul 6, 2022	7.72	8.02	7.72	7.82
6107	NASDAQ	SNFCA	Tue, Jul 5, 2022	8.10	8.14	7.71	7.73
6106	NASDAQ	SNFCA	Fri, Jul 1, 2022	8.10	8.28	7.88	8.20
6105	NASDAQ	SNFCA	Thu, Jun 30, 2022	8.09	8.09	7.76	8.06
6104	NASDAQ	SNFCA	Wed, Jun 29, 2022	7.96	8.23	7.93	8.01
6103	NASDAQ	SNFCA	Tue, Jun 28, 2022	7.98	8.28	7.85	7.99
6102	NASDAQ	SNFCA	Mon, Jun 27, 2022	8.16	8.24	7.86	7.94
6101	NASDAQ	SNFCA	Fri, Jun 24, 2022	7.66	8.07	7.49	7.72
6100	NASDAQ	SNFCA	Thu, Jun 23, 2022	8.10	8.11	7.66	7.66
6099	NASDAQ	SNFCA	Wed, Jun 22, 2022	7.56	7.76	7.36	7.55
6098	NASDAQ	SNFCA	Tue, Jun 21, 2022	7.39	7.66	7.37	7.66
6097	NASDAQ	SNFCA	Fri, Jun 17, 2022	7.57	7.58	7.32	7.46
6096	NASDAQ	SNFCA	Thu, Jun 16, 2022	7.85	7.88	7.58	7.71
6095	NASDAQ	SNFCA	Wed, Jun 15, 2022	8.42	8.42	8.07	8.14
6094	NASDAQ	SNFCA	Tue, Jun 14, 2022	8.39	8.39	8.16	8.26
6093	NASDAQ	SNFCA	Mon, Jun 13, 2022	8.36	8.39	8.14	8.31
6092	NASDAQ	SNFCA	Fri, Jun 10, 2022	8.39	8.55	8.29	8.43
6091	NASDAQ	SNFCA	Thu, Jun 9, 2022	8.39	8.40	8.21	8.23
6090	NASDAQ	SNFCA	Wed, Jun 8, 2022	8.27	8.40	8.27	8.40
6089	NASDAQ	SNFCA	Tue, Jun 7, 2022	8.34	8.40	8.29	8.35
6088	NASDAQ	SNFCA	Mon, Jun 6, 2022	8.30	8.42	8.30	8.35
6087	NASDAQ	SNFCA	Fri, Jun 3, 2022	8.52	8.52	8.40	8.44
6086	NASDAQ	SNFCA	Thu, Jun 2, 2022	8.54	8.54	8.44	8.48
6085	NASDAQ	SNFCA	Wed, Jun 1, 2022	8.47	8.54	8.34	8.51
6084	NASDAQ	SNFCA	Tue, May 31, 2022	8.39	8.47	8.36	8.43
6083	NASDAQ	SNFCA	Fri, May 27, 2022	8.50	8.50	8.29	8.42
6082	NASDAQ	SNFCA	Thu, May 26, 2022	8.57	8.57	8.38	8.42
6081	NASDAQ	SNFCA	Wed, May 25, 2022	8.40	8.40	8.00	8.30
6080	NASDAQ	SNFCA	Tue, May 24, 2022	7.85	8.59	7.80	8.28
6079	NASDAQ	SNFCA	Mon, May 23, 2022	7.76	7.87	7.71	7.87
6078	NASDAQ	SNFCA	Fri, May 20, 2022	7.74	7.81	7.72	7.72
6077	NASDAQ	SNFCA	Thu, May 19, 2022	7.80	7.82	7.76	7.82
6076	NASDAQ	SNFCA	Wed, May 18, 2022	7.71	7.87	7.65	7.82
6075	NASDAQ	SNFCA	Tue, May 17, 2022	7.72	7.91	7.72	7.90
6074	NASDAQ	SNFCA	Mon, May 16, 2022	7.64	7.86	7.64	7.72
6073	NASDAQ	SNFCA	Fri, May 13, 2022	7.74	7.91	7.74	7.82
6072	NASDAQ	SNFCA	Thu, May 12, 2022	7.69	7.76	7.68	7.74
6071	NASDAQ	SNFCA	Wed, May 11, 2022	7.71	7.78	7.70	7.76
6070	NASDAQ	SNFCA	Tue, May 10, 2022	7.71	7.81	7.55	7.71
6069	NASDAQ	SNFCA	Mon, May 9, 2022	7.86	7.86	7.53	7.68
6068	NASDAQ	SNFCA	Fri, May 6, 2022	8.17	8.19	7.85	7.93
6067	NASDAQ	SNFCA	Thu, May 5, 2022	8.74	8.74	8.17	8.27
6066	NASDAQ	SNFCA	Wed, May 4, 2022	9.02	9.02	8.53	8.74
6065	NASDAQ	SNFCA	Tue, May 3, 2022	8.95	9.07	8.93	8.98
6064	NASDAQ	SNFCA	Mon, May 2, 2022	8.93	9.11	8.86	9.02
6063	NASDAQ	SNFCA	Fri, Apr 29, 2022	9.03	9.07	8.71	9.04
6062	NASDAQ	SNFCA	Thu, Apr 28, 2022	8.87	9.04	8.87	8.99
6061	NASDAQ	SNFCA	Wed, Apr 27, 2022	8.75	8.94	8.74	8.94
6060	NASDAQ	SNFCA	Tue, Apr 26, 2022	8.78	8.80	8.67	8.75
6059	NASDAQ	SNFCA	Mon, Apr 25, 2022	8.84	8.84	8.69	8.75
6058	NASDAQ	SNFCA	Fri, Apr 22, 2022	8.91	8.96	8.91	8.96
6057	NASDAQ	SNFCA	Thu, Apr 21, 2022	9.06	9.06	8.93	8.98
6056	NASDAQ	SNFCA	Wed, Apr 20, 2022	8.98	9.12	8.53	9.07
6055	NASDAQ	SNFCA	Tue, Apr 19, 2022	9.12	9.12	9.07	9.11
6054	NASDAQ	SNFCA	Mon, Apr 18, 2022	9.04	9.10	9.04	9.07
6053	NASDAQ	SNFCA	Thu, Apr 14, 2022	9.18	9.22	9.00	9.12
6052	NASDAQ	SNFCA	Wed, Apr 13, 2022	9.12	9.31	9.12	9.24
6051	NASDAQ	SNFCA	Tue, Apr 12, 2022	9.27	9.37	9.27	9.28
6050	NASDAQ	SNFCA	Mon, Apr 11, 2022	9.45	9.49	9.23	9.24
6049	NASDAQ	SNFCA	Fri, Apr 8, 2022	9.19	9.40	9.18	9.40
6048	NASDAQ	SNFCA	Thu, Apr 7, 2022	9.07	9.23	9.05	9.20
6047	NASDAQ	SNFCA	Wed, Apr 6, 2022	8.99	9.16	8.99	9.08
6046	NASDAQ	SNFCA	Tue, Apr 5, 2022	9.15	9.22	8.98	9.13
6045	NASDAQ	SNFCA	Mon, Apr 4, 2022	9.45	9.45	8.94	9.21
6044	NASDAQ	SNFCA	Fri, Apr 1, 2022	8.93	9.42	8.90	9.23
6043	NASDAQ	SNFCA	Thu, Mar 31, 2022	9.25	9.25	8.80	9.07
6042	NASDAQ	SNFCA	Wed, Mar 30, 2022	9.35	9.35	9.26	9.31
6041	NASDAQ	SNFCA	Tue, Mar 29, 2022	9.42	9.47	9.26	9.38
6040	NASDAQ	SNFCA	Mon, Mar 28, 2022	9.15	9.39	9.14	9.39
6039	NASDAQ	SNFCA	Fri, Mar 25, 2022	8.98	9.25	8.98	9.18
6038	NASDAQ	SNFCA	Thu, Mar 24, 2022	9.10	9.24	9.03	9.21
6037	NASDAQ	SNFCA	Wed, Mar 23, 2022	9.18	9.23	9.15	9.23
6036	NASDAQ	SNFCA	Tue, Mar 22, 2022	9.07	9.14	8.99	9.14
6035	NASDAQ	SNFCA	Mon, Mar 21, 2022	8.86	9.29	8.86	9.07
6034	NASDAQ	SNFCA	Fri, Mar 18, 2022	8.80	9.30	8.80	9.30
6033	NASDAQ	SNFCA	Thu, Mar 17, 2022	8.85	8.89	8.81	8.89
6032	NASDAQ	SNFCA	Wed, Mar 16, 2022	8.83	8.93	8.73	8.87
6031	NASDAQ	SNFCA	Tue, Mar 15, 2022	8.93	8.93	8.78	8.80
6030	NASDAQ	SNFCA	Mon, Mar 14, 2022	8.90	8.90	8.69	8.84
6029	NASDAQ	SNFCA	Fri, Mar 11, 2022	8.89	8.89	8.66	8.86
6028	NASDAQ	SNFCA	Thu, Mar 10, 2022	8.80	8.83	8.60	8.83
6027	NASDAQ	SNFCA	Wed, Mar 9, 2022	8.92	8.95	8.63	8.73
6026	NASDAQ	SNFCA	Tue, Mar 8, 2022	8.69	8.89	8.69	8.77
6025	NASDAQ	SNFCA	Mon, Mar 7, 2022	8.90	8.94	8.67	8.83
6024	NASDAQ	SNFCA	Fri, Mar 4, 2022	8.75	8.93	8.75	8.93
6023	NASDAQ	SNFCA	Thu, Mar 3, 2022	8.77	8.89	8.77	8.89
6022	NASDAQ	SNFCA	Wed, Mar 2, 2022	8.71	8.83	8.71	8.81
6021	NASDAQ	SNFCA	Tue, Mar 1, 2022	8.79	8.80	8.62	8.73
6020	NASDAQ	SNFCA	Mon, Feb 28, 2022	8.84	8.96	8.65	8.84
6019	NASDAQ	SNFCA	Fri, Feb 25, 2022	8.84	8.96	8.84	8.85
6018	NASDAQ	SNFCA	Thu, Feb 24, 2022	8.86	8.88	8.53	8.81
6017	NASDAQ	SNFCA	Wed, Feb 23, 2022	9.12	9.20	8.80	8.93
6016	NASDAQ	SNFCA	Tue, Feb 22, 2022	8.93	9.17	8.93	9.08
6015	NASDAQ	SNFCA	Fri, Feb 18, 2022	8.84	9.25	8.83	8.94
6014	NASDAQ	SNFCA	Thu, Feb 17, 2022	8.88	8.93	8.73	8.86
6013	NASDAQ	SNFCA	Wed, Feb 16, 2022	8.90	9.00	8.90	8.98
6012	NASDAQ	SNFCA	Tue, Feb 15, 2022	8.87	8.90	8.81	8.81
6011	NASDAQ	SNFCA	Mon, Feb 14, 2022	8.81	8.93	8.81	8.86
6010	NASDAQ	SNFCA	Fri, Feb 11, 2022	8.85	8.99	8.84	8.97
6009	NASDAQ	SNFCA	Thu, Feb 10, 2022	8.67	8.93	8.60	8.92
6008	NASDAQ	SNFCA	Wed, Feb 9, 2022	8.55	8.86	8.55	8.84
6007	NASDAQ	SNFCA	Tue, Feb 8, 2022	8.54	8.69	8.54	8.63
6006	NASDAQ	SNFCA	Mon, Feb 7, 2022	8.63	8.68	8.62	8.62
6005	NASDAQ	SNFCA	Fri, Feb 4, 2022	8.73	8.77	8.63	8.63
6004	NASDAQ	SNFCA	Thu, Feb 3, 2022	8.57	8.70	8.57	8.62
6003	NASDAQ	SNFCA	Wed, Feb 2, 2022	8.60	8.63	8.54	8.62
6002	NASDAQ	SNFCA	Tue, Feb 1, 2022	8.54	8.59	8.38	8.53
6001	NASDAQ	SNFCA	Mon, Jan 31, 2022	8.31	8.53	8.31	8.49
6000	NASDAQ	SNFCA	Fri, Jan 28, 2022	8.33	8.33	8.16	8.30
5999	NASDAQ	SNFCA	Thu, Jan 27, 2022	8.45	8.65	7.99	8.16
5998	NASDAQ	SNFCA	Wed, Jan 26, 2022	8.53	8.73	8.33	8.39
5997	NASDAQ	SNFCA	Tue, Jan 25, 2022	8.56	8.74	8.56	8.67
5996	NASDAQ	SNFCA	Mon, Jan 24, 2022	8.03	9.12	7.89	8.58
5995	NASDAQ	SNFCA	Fri, Jan 21, 2022	8.17	8.18	8.07	8.14
5994	NASDAQ	SNFCA	Thu, Jan 20, 2022	8.30	8.30	8.16	8.16
5993	NASDAQ	SNFCA	Wed, Jan 19, 2022	8.22	8.46	8.22	8.36
5992	NASDAQ	SNFCA	Tue, Jan 18, 2022	8.39	8.45	8.34	8.43
5991	NASDAQ	SNFCA	Fri, Jan 14, 2022	8.36	8.61	8.36	8.53
5990	NASDAQ	SNFCA	Thu, Jan 13, 2022	8.36	8.39	8.30	8.33
5989	NASDAQ	SNFCA	Wed, Jan 12, 2022	8.38	8.42	8.32	8.35
5988	NASDAQ	SNFCA	Tue, Jan 11, 2022	8.48	8.49	8.32	8.36
5987	NASDAQ	SNFCA	Mon, Jan 10, 2022	8.66	8.66	8.26	8.45
5986	NASDAQ	SNFCA	Fri, Jan 7, 2022	8.37	8.54	8.29	8.44
5985	NASDAQ	SNFCA	Thu, Jan 6, 2022	8.33	8.47	8.08	8.29
5984	NASDAQ	SNFCA	Wed, Jan 5, 2022	8.24	8.48	7.85	8.13
5983	NASDAQ	SNFCA	Tue, Jan 4, 2022	8.21	8.26	8.15	8.22
5982	NASDAQ	SNFCA	Mon, Jan 3, 2022	8.31	8.43	8.09	8.15
5981	NASDAQ	SNFCA	Fri, Dec 31, 2021	8.44	8.44	8.25	8.34
5980	NASDAQ	SNFCA	Thu, Dec 30, 2021	8.40	8.48	8.29	8.44
5979	NASDAQ	SNFCA	Wed, Dec 29, 2021	8.33	8.40	8.30	8.30
5978	NASDAQ	SNFCA	Tue, Dec 28, 2021	7.86	8.53	7.86	8.26
5977	NASDAQ	SNFCA	Mon, Dec 27, 2021	8.24	8.68	8.10	8.54
5976	NASDAQ	SNFCA	Thu, Dec 23, 2021	7.95	8.29	7.88	8.24
5975	NASDAQ	SNFCA	Wed, Dec 22, 2021	7.80	8.05	7.80	7.95
5974	NASDAQ	SNFCA	Tue, Dec 21, 2021	7.81	7.89	7.81	7.89
5973	NASDAQ	SNFCA	Mon, Dec 20, 2021	7.81	7.85	7.72	7.84
5972	NASDAQ	SNFCA	Fri, Dec 17, 2021	7.74	7.92	7.72	7.89
5971	NASDAQ	SNFCA	Thu, Dec 16, 2021	7.73	8.03	7.70	7.88
5970	NASDAQ	SNFCA	Wed, Dec 15, 2021	7.75	7.90	7.64	7.80
5969	NASDAQ	SNFCA	Tue, Dec 14, 2021	7.37	7.78	7.37	7.69
5968	NASDAQ	SNFCA	Mon, Dec 13, 2021	7.86	7.89	7.49	7.57
5967	NASDAQ	SNFCA	Fri, Dec 10, 2021	7.84	7.97	7.81	7.97
5966	NASDAQ	SNFCA	Thu, Dec 9, 2021	7.71	7.78	7.64	7.68
5965	NASDAQ	SNFCA	Wed, Dec 8, 2021	7.72	7.75	7.69	7.75
5964	NASDAQ	SNFCA	Tue, Dec 7, 2021	7.79	7.89	7.59	7.71
5963	NASDAQ	SNFCA	Mon, Dec 6, 2021	7.85	8.05	7.71	7.85
5962	NASDAQ	SNFCA	Fri, Dec 3, 2021	8.05	8.10	7.72	7.82
5961	NASDAQ	SNFCA	Thu, Dec 2, 2021	8.01	8.06	7.94	8.01
5960	NASDAQ	SNFCA	Wed, Dec 1, 2021	8.12	8.15	7.99	8.00
5959	NASDAQ	SNFCA	Tue, Nov 30, 2021	8.15	8.15	8.03	8.05
5958	NASDAQ	SNFCA	Mon, Nov 29, 2021	8.23	8.23	8.07	8.12
5957	NASDAQ	SNFCA	Fri, Nov 26, 2021	8.08	8.13	7.99	8.10
5956	NASDAQ	SNFCA	Wed, Nov 24, 2021	8.07	8.16	8.07	8.16
5955	NASDAQ	SNFCA	Tue, Nov 23, 2021	8.23	8.29	8.13	8.14
5954	NASDAQ	SNFCA	Mon, Nov 22, 2021	8.06	8.30	8.06	8.24
5953	NASDAQ	SNFCA	Fri, Nov 19, 2021	7.96	8.17	7.96	8.01
5952	NASDAQ	SNFCA	Thu, Nov 18, 2021	8.29	8.29	7.98	8.03
5951	NASDAQ	SNFCA	Wed, Nov 17, 2021	8.16	8.28	8.09	8.15
5950	NASDAQ	SNFCA	Tue, Nov 16, 2021	8.09	8.28	8.08	8.18
5949	NASDAQ	SNFCA	Mon, Nov 15, 2021	8.68	8.68	7.95	8.09
5948	NASDAQ	SNFCA	Fri, Nov 12, 2021	8.50	8.78	8.42	8.67
5947	NASDAQ	SNFCA	Thu, Nov 11, 2021	8.42	8.54	8.32	8.45
5946	NASDAQ	SNFCA	Wed, Nov 10, 2021	8.54	8.57	8.41	8.54
5945	NASDAQ	SNFCA	Tue, Nov 9, 2021	8.76	8.76	8.40	8.57
5944	NASDAQ	SNFCA	Mon, Nov 8, 2021	8.79	8.79	8.48	8.73
5943	NASDAQ	SNFCA	Fri, Nov 5, 2021	8.60	8.73	8.54	8.73
5942	NASDAQ	SNFCA	Thu, Nov 4, 2021	8.44	8.56	8.24	8.54
5941	NASDAQ	SNFCA	Wed, Nov 3, 2021	8.10	8.44	8.10	8.40
5940	NASDAQ	SNFCA	Tue, Nov 2, 2021	8.18	8.25	7.96	8.22
5939	NASDAQ	SNFCA	Mon, Nov 1, 2021	8.08	8.24	7.98	8.21
5938	NASDAQ	SNFCA	Fri, Oct 29, 2021	7.85	8.05	7.63	8.01
5937	NASDAQ	SNFCA	Thu, Oct 28, 2021	7.83	7.93	7.65	7.85
5936	NASDAQ	SNFCA	Wed, Oct 27, 2021	7.83	7.91	7.80	7.85
5935	NASDAQ	SNFCA	Tue, Oct 26, 2021	7.74	7.94	7.63	7.78
5934	NASDAQ	SNFCA	Mon, Oct 25, 2021	7.88	7.93	7.56	7.78
5933	NASDAQ	SNFCA	Fri, Oct 22, 2021	7.38	7.64	7.38	7.57
5932	NASDAQ	SNFCA	Thu, Oct 21, 2021	7.52	7.52	7.45	7.49
5931	NASDAQ	SNFCA	Wed, Oct 20, 2021	7.42	7.49	7.40	7.48
5930	NASDAQ	SNFCA	Tue, Oct 19, 2021	7.44	7.52	7.35	7.48
5929	NASDAQ	SNFCA	Mon, Oct 18, 2021	7.44	7.47	7.44	7.45
5928	NASDAQ	SNFCA	Fri, Oct 15, 2021	7.51	7.54	7.44	7.44
5927	NASDAQ	SNFCA	Thu, Oct 14, 2021	7.48	7.50	7.45	7.48
5926	NASDAQ	SNFCA	Wed, Oct 13, 2021	7.49	7.51	7.44	7.48
5925	NASDAQ	SNFCA	Tue, Oct 12, 2021	7.44	7.53	7.44	7.50
5924	NASDAQ	SNFCA	Mon, Oct 11, 2021	7.44	7.56	7.44	7.44
5923	NASDAQ	SNFCA	Fri, Oct 8, 2021	7.49	7.50	7.44	7.46
5922	NASDAQ	SNFCA	Thu, Oct 7, 2021	7.50	7.53	7.44	7.47
5921	NASDAQ	SNFCA	Wed, Oct 6, 2021	7.53	7.56	7.45	7.48
5920	NASDAQ	SNFCA	Tue, Oct 5, 2021	7.51	7.58	7.42	7.58
5919	NASDAQ	SNFCA	Mon, Oct 4, 2021	7.55	7.60	7.53	7.56
5918	NASDAQ	SNFCA	Fri, Oct 1, 2021	7.48	7.60	7.46	7.55
5917	NASDAQ	SNFCA	Thu, Sep 30, 2021	7.72	7.72	7.44	7.46
5916	NASDAQ	SNFCA	Wed, Sep 29, 2021	7.77	7.78	7.66	7.66
5915	NASDAQ	SNFCA	Tue, Sep 28, 2021	7.78	7.84	7.72	7.72
5914	NASDAQ	SNFCA	Mon, Sep 27, 2021	7.64	7.86	7.64	7.80
5913	NASDAQ	SNFCA	Fri, Sep 24, 2021	7.81	7.81	7.68	7.68
5912	NASDAQ	SNFCA	Thu, Sep 23, 2021	7.80	7.94	7.72	7.85
5911	NASDAQ	SNFCA	Wed, Sep 22, 2021	7.73	7.85	7.73	7.79
5910	NASDAQ	SNFCA	Tue, Sep 21, 2021	7.80	7.81	7.66	7.71
5909	NASDAQ	SNFCA	Mon, Sep 20, 2021	7.96	7.98	7.44	7.73
5908	NASDAQ	SNFCA	Fri, Sep 17, 2021	7.35	8.14	7.27	8.14
5907	NASDAQ	SNFCA	Thu, Sep 16, 2021	7.47	7.56	7.27	7.31
5906	NASDAQ	SNFCA	Wed, Sep 15, 2021	7.72	7.72	7.47	7.55
5905	NASDAQ	SNFCA	Tue, Sep 14, 2021	7.52	7.66	7.52	7.60
5904	NASDAQ	SNFCA	Mon, Sep 13, 2021	7.59	7.65	7.39	7.53
5903	NASDAQ	SNFCA	Fri, Sep 10, 2021	7.76	7.76	7.48	7.54
5902	NASDAQ	SNFCA	Thu, Sep 9, 2021	7.86	7.89	7.64	7.67
5901	NASDAQ	SNFCA	Wed, Sep 8, 2021	8.15	8.15	7.85	7.85
5900	NASDAQ	SNFCA	Tue, Sep 7, 2021	8.37	8.37	8.05	8.15
5899	NASDAQ	SNFCA	Fri, Sep 3, 2021	8.40	8.44	8.35	8.35
5898	NASDAQ	SNFCA	Thu, Sep 2, 2021	8.29	8.39	8.29	8.37
5897	NASDAQ	SNFCA	Wed, Sep 1, 2021	8.34	8.34	8.29	8.29
5896	NASDAQ	SNFCA	Tue, Aug 31, 2021	8.29	8.35	8.29	8.34
5895	NASDAQ	SNFCA	Mon, Aug 30, 2021	8.32	8.32	8.28	8.29
5894	NASDAQ	SNFCA	Fri, Aug 27, 2021	8.28	8.39	8.28	8.32
5893	NASDAQ	SNFCA	Thu, Aug 26, 2021	8.42	8.42	8.25	8.28
5892	NASDAQ	SNFCA	Wed, Aug 25, 2021	8.39	8.48	8.36	8.44
5891	NASDAQ	SNFCA	Tue, Aug 24, 2021	8.26	8.45	8.26	8.38
5890	NASDAQ	SNFCA	Mon, Aug 23, 2021	8.16	8.30	8.12	8.25
5889	NASDAQ	SNFCA	Fri, Aug 20, 2021	8.07	8.17	8.05	8.16
5888	NASDAQ	SNFCA	Thu, Aug 19, 2021	8.20	8.20	7.77	8.12
5887	NASDAQ	SNFCA	Wed, Aug 18, 2021	8.09	8.24	8.08	8.24
5886	NASDAQ	SNFCA	Tue, Aug 17, 2021	8.24	8.24	7.91	8.18
5885	NASDAQ	SNFCA	Mon, Aug 16, 2021	8.10	8.24	7.94	8.24
5884	NASDAQ	SNFCA	Fri, Aug 13, 2021	8.07	8.10	8.02	8.10
5883	NASDAQ	SNFCA	Thu, Aug 12, 2021	7.91	8.12	7.86	8.07
5882	NASDAQ	SNFCA	Wed, Aug 11, 2021	7.81	8.02	7.81	7.89
5881	NASDAQ	SNFCA	Tue, Aug 10, 2021	7.78	7.93	7.78	7.84
5880	NASDAQ	SNFCA	Mon, Aug 9, 2021	7.81	7.87	7.76	7.81
5879	NASDAQ	SNFCA	Fri, Aug 6, 2021	7.85	7.87	7.71	7.81
5878	NASDAQ	SNFCA	Thu, Aug 5, 2021	7.64	8.08	7.64	7.77
5877	NASDAQ	SNFCA	Wed, Aug 4, 2021	7.80	7.84	7.63	7.63
5876	NASDAQ	SNFCA	Tue, Aug 3, 2021	7.64	7.88	7.61	7.88
5875	NASDAQ	SNFCA	Mon, Aug 2, 2021	7.65	7.68	7.61	7.66
5874	NASDAQ	SNFCA	Fri, Jul 30, 2021	7.63	7.66	7.62	7.66
5873	NASDAQ	SNFCA	Thu, Jul 29, 2021	7.61	7.66	7.61	7.63
5872	NASDAQ	SNFCA	Wed, Jul 28, 2021	7.73	7.73	7.61	7.64
5871	NASDAQ	SNFCA	Tue, Jul 27, 2021	7.69	7.76	7.63	7.70
5870	NASDAQ	SNFCA	Mon, Jul 26, 2021	7.76	7.77	7.64	7.72
5869	NASDAQ	SNFCA	Fri, Jul 23, 2021	7.59	7.75	7.59	7.73
5868	NASDAQ	SNFCA	Thu, Jul 22, 2021	7.66	7.70	7.56	7.56
5867	NASDAQ	SNFCA	Wed, Jul 21, 2021	7.65	7.85	7.65	7.67
5866	NASDAQ	SNFCA	Tue, Jul 20, 2021	7.46	7.69	7.46	7.62
5865	NASDAQ	SNFCA	Mon, Jul 19, 2021	7.51	7.60	7.43	7.45
5864	NASDAQ	SNFCA	Fri, Jul 16, 2021	7.79	7.79	7.51	7.52
5863	NASDAQ	SNFCA	Thu, Jul 15, 2021	7.75	7.77	7.60	7.77
5862	NASDAQ	SNFCA	Wed, Jul 14, 2021	7.73	7.91	7.69	7.79
5861	NASDAQ	SNFCA	Tue, Jul 13, 2021	7.70	7.72	7.66	7.67
5860	NASDAQ	SNFCA	Mon, Jul 12, 2021	7.71	7.83	7.63	7.69
5859	NASDAQ	SNFCA	Fri, Jul 9, 2021	7.68	7.78	7.65	7.73
5858	NASDAQ	SNFCA	Thu, Jul 8, 2021	7.65	7.99	7.60	7.65
5857	NASDAQ	SNFCA	Wed, Jul 7, 2021	7.65	7.72	7.62	7.69
5856	NASDAQ	SNFCA	Tue, Jul 6, 2021	7.86	7.86	7.60	7.68
5855	NASDAQ	SNFCA	Fri, Jul 2, 2021	7.61	7.69	7.47	7.64
5854	NASDAQ	SNFCA	Thu, Jul 1, 2021	7.61	7.71	7.60	7.62
5853	NASDAQ	SNFCA	Wed, Jun 30, 2021	7.46	7.60	7.44	7.56
5852	NASDAQ	SNFCA	Tue, Jun 29, 2021	7.80	7.80	7.39	7.45
5851	NASDAQ	SNFCA	Mon, Jun 28, 2021	7.76	7.87	7.60	7.73
5850	NASDAQ	SNFCA	Fri, Jun 25, 2021	6.85	7.87	6.83	7.77
5849	NASDAQ	SNFCA	Thu, Jun 24, 2021	6.79	6.79	6.66	6.74
5848	NASDAQ	SNFCA	Wed, Jun 23, 2021	6.79	6.85	6.69	6.72
5847	NASDAQ	SNFCA	Tue, Jun 22, 2021	6.89	6.97	6.78	6.78
5846	NASDAQ	SNFCA	Mon, Jun 21, 2021	6.80	7.01	6.80	6.89
5845	NASDAQ	SNFCA	Fri, Jun 18, 2021	6.78	6.92	6.78	6.79
5844	NASDAQ	SNFCA	Thu, Jun 17, 2021	7.00	7.07	6.82	6.83
5843	NASDAQ	SNFCA	Wed, Jun 16, 2021	6.97	7.07	6.94	7.00
5842	NASDAQ	SNFCA	Tue, Jun 15, 2021	6.91	7.16	6.86	7.08
5841	NASDAQ	SNFCA	Mon, Jun 14, 2021	6.94	7.15	6.86	6.91
5840	NASDAQ	SNFCA	Fri, Jun 11, 2021	6.98	7.03	6.93	6.95
5839	NASDAQ	SNFCA	Thu, Jun 10, 2021	7.38	7.38	6.95	7.01
5838	NASDAQ	SNFCA	Wed, Jun 9, 2021	7.43	7.43	7.26	7.26
5837	NASDAQ	SNFCA	Tue, Jun 8, 2021	7.51	7.59	7.41	7.41
5836	NASDAQ	SNFCA	Mon, Jun 7, 2021	7.68	7.76	7.46	7.52
5835	NASDAQ	SNFCA	Fri, Jun 4, 2021	7.60	7.67	7.56	7.63
5834	NASDAQ	SNFCA	Thu, Jun 3, 2021	7.58	7.86	7.58	7.64
5833	NASDAQ	SNFCA	Wed, Jun 2, 2021	7.58	7.66	7.47	7.58
5832	NASDAQ	SNFCA	Tue, Jun 1, 2021	7.69	7.69	7.48	7.58
5831	NASDAQ	SNFCA	Fri, May 28, 2021	7.59	7.73	7.41	7.52
5830	NASDAQ	SNFCA	Thu, May 27, 2021	7.69	7.72	7.58	7.58
5829	NASDAQ	SNFCA	Wed, May 26, 2021	7.64	7.69	7.61	7.64
5828	NASDAQ	SNFCA	Tue, May 25, 2021	7.73	7.73	7.50	7.54
5827	NASDAQ	SNFCA	Mon, May 24, 2021	7.69	7.74	7.38	7.64
5826	NASDAQ	SNFCA	Fri, May 21, 2021	7.71	7.81	7.52	7.64
5825	NASDAQ	SNFCA	Thu, May 20, 2021	7.52	7.80	7.47	7.65
5824	NASDAQ	SNFCA	Wed, May 19, 2021	7.49	7.58	7.34	7.54
5823	NASDAQ	SNFCA	Tue, May 18, 2021	7.70	7.85	7.48	7.49
5822	NASDAQ	SNFCA	Mon, May 17, 2021	7.43	7.98	7.41	7.73
5821	NASDAQ	SNFCA	Fri, May 14, 2021	7.44	7.49	7.33	7.47
5820	NASDAQ	SNFCA	Thu, May 13, 2021	7.25	7.45	7.19	7.40
5819	NASDAQ	SNFCA	Wed, May 12, 2021	7.14	7.31	7.14	7.19
5818	NASDAQ	SNFCA	Tue, May 11, 2021	7.09	7.20	7.07	7.18
5817	NASDAQ	SNFCA	Mon, May 10, 2021	7.20	7.26	7.09	7.19
5816	NASDAQ	SNFCA	Fri, May 7, 2021	6.97	7.21	6.97	7.17
5815	NASDAQ	SNFCA	Thu, May 6, 2021	7.05	7.18	6.95	7.02
5814	NASDAQ	SNFCA	Wed, May 5, 2021	7.49	7.49	6.96	7.02
5813	NASDAQ	SNFCA	Tue, May 4, 2021	7.58	7.59	7.42	7.46
5812	NASDAQ	SNFCA	Mon, May 3, 2021	7.31	7.61	7.31	7.57
5811	NASDAQ	SNFCA	Fri, Apr 30, 2021	7.24	7.43	7.21	7.29
5810	NASDAQ	SNFCA	Thu, Apr 29, 2021	7.22	7.41	7.22	7.27
5809	NASDAQ	SNFCA	Wed, Apr 28, 2021	7.22	7.27	7.17	7.26
5808	NASDAQ	SNFCA	Tue, Apr 27, 2021	6.97	7.26	6.97	7.26
5807	NASDAQ	SNFCA	Mon, Apr 26, 2021	7.34	7.34	6.96	7.00
5806	NASDAQ	SNFCA	Fri, Apr 23, 2021	7.11	7.44	7.09	7.39
5805	NASDAQ	SNFCA	Thu, Apr 22, 2021	7.39	7.39	7.03	7.09
5804	NASDAQ	SNFCA	Wed, Apr 21, 2021	7.22	7.42	7.22	7.33
5803	NASDAQ	SNFCA	Tue, Apr 20, 2021	7.44	7.56	7.27	7.31
5802	NASDAQ	SNFCA	Mon, Apr 19, 2021	7.45	7.56	7.35	7.45
5801	NASDAQ	SNFCA	Fri, Apr 16, 2021	7.39	7.48	7.34	7.45
5800	NASDAQ	SNFCA	Thu, Apr 15, 2021	7.41	7.70	7.41	7.45
5799	NASDAQ	SNFCA	Wed, Apr 14, 2021	7.61	7.71	7.30	7.35
5798	NASDAQ	SNFCA	Tue, Apr 13, 2021	7.38	7.71	7.38	7.65
5797	NASDAQ	SNFCA	Mon, Apr 12, 2021	7.32	7.44	7.22	7.38
5796	NASDAQ	SNFCA	Fri, Apr 9, 2021	7.45	7.47	7.26	7.31
5795	NASDAQ	SNFCA	Thu, Apr 8, 2021	7.95	7.95	7.39	7.47
5794	NASDAQ	SNFCA	Wed, Apr 7, 2021	8.19	8.30	7.88	7.96
5793	NASDAQ	SNFCA	Tue, Apr 6, 2021	8.22	8.38	8.12	8.16
5792	NASDAQ	SNFCA	Mon, Apr 5, 2021	8.21	8.55	8.13	8.28
5791	NASDAQ	SNFCA	Thu, Apr 1, 2021	8.08	8.20	8.03	8.18
5790	NASDAQ	SNFCA	Wed, Mar 31, 2021	8.27	8.30	8.03	8.08
5789	NASDAQ	SNFCA	Tue, Mar 30, 2021	8.17	8.30	8.14	8.27
5788	NASDAQ	SNFCA	Mon, Mar 29, 2021	8.13	8.22	8.01	8.15
5787	NASDAQ	SNFCA	Fri, Mar 26, 2021	8.08	8.22	8.06	8.12
5786	NASDAQ	SNFCA	Thu, Mar 25, 2021	8.35	8.35	7.96	8.12
5785	NASDAQ	SNFCA	Wed, Mar 24, 2021	8.38	8.47	8.37	8.42
5784	NASDAQ	SNFCA	Tue, Mar 23, 2021	8.50	8.70	8.25	8.37
5783	NASDAQ	SNFCA	Mon, Mar 22, 2021	9.10	9.10	8.43	8.48
5782	NASDAQ	SNFCA	Fri, Mar 19, 2021	8.87	9.10	8.47	9.10
5781	NASDAQ	SNFCA	Thu, Mar 18, 2021	8.73	9.04	8.66	8.94
5780	NASDAQ	SNFCA	Wed, Mar 17, 2021	8.84	9.23	8.58	8.73
5779	NASDAQ	SNFCA	Tue, Mar 16, 2021	8.75	8.85	8.55	8.85
5778	NASDAQ	SNFCA	Mon, Mar 15, 2021	8.79	8.85	8.32	8.67
5777	NASDAQ	SNFCA	Fri, Mar 12, 2021	8.86	8.92	8.69	8.79
5776	NASDAQ	SNFCA	Thu, Mar 11, 2021	8.68	8.77	8.47	8.73
5775	NASDAQ	SNFCA	Wed, Mar 10, 2021	8.75	8.98	8.49	8.58
5774	NASDAQ	SNFCA	Tue, Mar 9, 2021	8.63	9.11	8.15	8.66
5773	NASDAQ	SNFCA	Mon, Mar 8, 2021	8.23	8.63	8.11	8.47
5772	NASDAQ	SNFCA	Fri, Mar 5, 2021	7.97	8.18	7.78	8.15
5771	NASDAQ	SNFCA	Thu, Mar 4, 2021	7.95	8.19	7.61	7.90
5770	NASDAQ	SNFCA	Wed, Mar 3, 2021	7.96	8.42	7.82	7.97
5769	NASDAQ	SNFCA	Tue, Mar 2, 2021	7.86	8.19	7.79	8.01
5768	NASDAQ	SNFCA	Mon, Mar 1, 2021	7.82	7.91	7.70	7.84
5767	NASDAQ	SNFCA	Fri, Feb 26, 2021	7.79	7.94	7.77	7.78
5766	NASDAQ	SNFCA	Thu, Feb 25, 2021	7.78	7.96	7.77	7.78
5765	NASDAQ	SNFCA	Wed, Feb 24, 2021	7.78	7.96	7.58	7.80
5764	NASDAQ	SNFCA	Tue, Feb 23, 2021	7.84	7.87	7.78	7.83
5763	NASDAQ	SNFCA	Mon, Feb 22, 2021	7.88	8.03	7.78	7.84
5762	NASDAQ	SNFCA	Fri, Feb 19, 2021	7.83	8.03	7.79	7.97
5761	NASDAQ	SNFCA	Thu, Feb 18, 2021	8.07	8.14	7.79	7.89
5760	NASDAQ	SNFCA	Wed, Feb 17, 2021	8.04	8.15	7.94	8.07
5759	NASDAQ	SNFCA	Tue, Feb 16, 2021	8.11	8.19	8.03	8.04
5758	NASDAQ	SNFCA	Fri, Feb 12, 2021	8.05	8.17	7.79	8.13
5757	NASDAQ	SNFCA	Thu, Feb 11, 2021	8.05	8.20	7.87	7.97
5756	NASDAQ	SNFCA	Wed, Feb 10, 2021	7.88	8.24	7.88	7.96
5755	NASDAQ	SNFCA	Tue, Feb 9, 2021	7.95	8.15	7.89	7.90
5754	NASDAQ	SNFCA	Mon, Feb 8, 2021	8.27	8.34	7.86	7.93
5753	NASDAQ	SNFCA	Fri, Feb 5, 2021	8.09	8.30	8.00	8.27
5752	NASDAQ	SNFCA	Thu, Feb 4, 2021	7.64	8.09	7.59	8.09
5751	NASDAQ	SNFCA	Wed, Feb 3, 2021	7.64	7.71	7.41	7.71
5750	NASDAQ	SNFCA	Tue, Feb 2, 2021	7.47	7.87	7.45	7.69
5749	NASDAQ	SNFCA	Mon, Feb 1, 2021	7.39	7.70	7.39	7.48
5748	NASDAQ	SNFCA	Fri, Jan 29, 2021	7.48	7.55	7.27	7.43
5747	NASDAQ	SNFCA	Thu, Jan 28, 2021	7.55	7.58	7.42	7.55
5746	NASDAQ	SNFCA	Wed, Jan 27, 2021	7.44	7.98	7.23	7.42
5745	NASDAQ	SNFCA	Tue, Jan 26, 2021	7.67	7.89	7.45	7.57
5744	NASDAQ	SNFCA	Mon, Jan 25, 2021	7.84	7.95	7.65	7.67
5743	NASDAQ	SNFCA	Fri, Jan 22, 2021	7.71	7.99	7.62	7.98
5742	NASDAQ	SNFCA	Thu, Jan 21, 2021	7.82	7.87	7.70	7.80
5741	NASDAQ	SNFCA	Wed, Jan 20, 2021	7.97	8.24	7.78	7.84
5740	NASDAQ	SNFCA	Tue, Jan 19, 2021	7.91	8.24	7.91	8.03
5739	NASDAQ	SNFCA	Fri, Jan 15, 2021	7.98	8.13	7.69	7.95
5738	NASDAQ	SNFCA	Thu, Jan 14, 2021	8.10	8.29	7.97	8.06
5737	NASDAQ	SNFCA	Wed, Jan 13, 2021	8.40	8.60	8.05	8.09
5736	NASDAQ	SNFCA	Tue, Jan 12, 2021	8.09	8.53	7.86	8.40
5735	NASDAQ	SNFCA	Mon, Jan 11, 2021	7.97	8.37	7.95	7.97
5734	NASDAQ	SNFCA	Fri, Jan 8, 2021	7.92	8.03	7.87	7.96
5733	NASDAQ	SNFCA	Thu, Jan 7, 2021	8.16	8.21	7.85	8.02
5732	NASDAQ	SNFCA	Wed, Jan 6, 2021	7.54	8.44	7.54	8.19
5731	NASDAQ	SNFCA	Tue, Jan 5, 2021	7.47	7.62	7.35	7.51
5730	NASDAQ	SNFCA	Mon, Jan 4, 2021	7.18	7.52	7.09	7.33
5729	NASDAQ	SNFCA	Thu, Dec 31, 2020	7.26	7.37	7.20	7.21
5728	NASDAQ	SNFCA	Wed, Dec 30, 2020	7.21	7.43	7.21	7.31
5727	NASDAQ	SNFCA	Tue, Dec 29, 2020	7.11	7.17	6.97	7.16
5726	NASDAQ	SNFCA	Mon, Dec 28, 2020	7.13	7.22	7.01	7.06
5725	NASDAQ	SNFCA	Thu, Dec 24, 2020	7.23	7.24	7.01	7.13
5724	NASDAQ	SNFCA	Wed, Dec 23, 2020	7.28	7.42	7.21	7.27
5723	NASDAQ	SNFCA	Tue, Dec 22, 2020	7.40	7.42	7.21	7.32
5722	NASDAQ	SNFCA	Mon, Dec 21, 2020	7.59	7.59	7.35	7.42
5721	NASDAQ	SNFCA	Fri, Dec 18, 2020	7.07	7.77	6.98	7.70
5720	NASDAQ	SNFCA	Thu, Dec 17, 2020	7.10	7.10	6.89	7.08
5719	NASDAQ	SNFCA	Wed, Dec 16, 2020	7.27	7.34	7.08	7.10
5718	NASDAQ	SNFCA	Tue, Dec 15, 2020	7.26	7.39	7.25	7.31
5717	NASDAQ	SNFCA	Mon, Dec 14, 2020	7.26	7.47	7.26	7.28
5716	NASDAQ	SNFCA	Fri, Dec 11, 2020	7.59	7.62	7.31	7.34
5715	NASDAQ	SNFCA	Thu, Dec 10, 2020	7.45	7.62	7.24	7.57
5714	NASDAQ	SNFCA	Wed, Dec 9, 2020	7.57	7.66	7.39	7.43
5713	NASDAQ	SNFCA	Tue, Dec 8, 2020	7.07	7.73	7.07	7.48
5712	NASDAQ	SNFCA	Mon, Dec 7, 2020	7.16	7.16	6.91	7.01
5711	NASDAQ	SNFCA	Fri, Dec 4, 2020	6.94	7.15	6.81	7.09
5710	NASDAQ	SNFCA	Thu, Dec 3, 2020	7.00	7.03	6.71	6.88
5709	NASDAQ	SNFCA	Wed, Dec 2, 2020	6.88	6.93	6.80	6.88
5708	NASDAQ	SNFCA	Tue, Dec 1, 2020	6.91	7.05	6.80	6.87
5707	NASDAQ	SNFCA	Mon, Nov 30, 2020	6.96	7.04	6.77	6.92
5706	NASDAQ	SNFCA	Fri, Nov 27, 2020	7.02	7.08	6.79	7.03
5705	NASDAQ	SNFCA	Wed, Nov 25, 2020	6.72	7.05	6.72	6.92
5704	NASDAQ	SNFCA	Tue, Nov 24, 2020	7.07	7.07	6.50	6.81
5703	NASDAQ	SNFCA	Mon, Nov 23, 2020	6.93	7.24	6.82	6.99
5702	NASDAQ	SNFCA	Fri, Nov 20, 2020	6.92	7.04	6.77	6.82
5701	NASDAQ	SNFCA	Thu, Nov 19, 2020	7.15	7.15	6.92	7.00
5700	NASDAQ	SNFCA	Wed, Nov 18, 2020	6.82	7.17	6.63	6.88
5699	NASDAQ	SNFCA	Tue, Nov 17, 2020	6.61	6.84	6.52	6.70
5698	NASDAQ	SNFCA	Mon, Nov 16, 2020	6.50	6.82	6.39	6.74
5697	NASDAQ	SNFCA	Fri, Nov 13, 2020	5.93	6.70	5.89	6.50
5696	NASDAQ	SNFCA	Thu, Nov 12, 2020	6.01	6.06	5.81	5.87
5695	NASDAQ	SNFCA	Wed, Nov 11, 2020	5.87	5.99	5.87	5.99
5694	NASDAQ	SNFCA	Tue, Nov 10, 2020	5.74	5.98	5.67	5.85
5693	NASDAQ	SNFCA	Mon, Nov 9, 2020	5.90	6.22	5.66	5.73
5692	NASDAQ	SNFCA	Fri, Nov 6, 2020	5.82	5.87	5.74	5.82
5691	NASDAQ	SNFCA	Thu, Nov 5, 2020	5.67	5.94	5.67	5.85
5690	NASDAQ	SNFCA	Wed, Nov 4, 2020	5.74	5.80	5.61	5.70
5689	NASDAQ	SNFCA	Tue, Nov 3, 2020	5.75	5.85	5.61	5.78
5688	NASDAQ	SNFCA	Mon, Nov 2, 2020	5.68	5.77	5.58	5.74
5687	NASDAQ	SNFCA	Fri, Oct 30, 2020	5.75	5.78	5.64	5.69
5686	NASDAQ	SNFCA	Thu, Oct 29, 2020	5.61	5.76	5.57	5.76
5685	NASDAQ	SNFCA	Wed, Oct 28, 2020	5.94	5.98	5.58	5.63
5684	NASDAQ	SNFCA	Tue, Oct 27, 2020	6.09	6.09	5.73	5.79
5683	NASDAQ	SNFCA	Mon, Oct 26, 2020	6.08	6.15	6.04	6.06
5682	NASDAQ	SNFCA	Fri, Oct 23, 2020	6.13	6.25	6.12	6.12
5681	NASDAQ	SNFCA	Thu, Oct 22, 2020	6.19	6.21	6.13	6.13
5680	NASDAQ	SNFCA	Wed, Oct 21, 2020	6.18	6.23	6.14	6.19
5679	NASDAQ	SNFCA	Tue, Oct 20, 2020	6.30	6.30	6.09	6.19
5678	NASDAQ	SNFCA	Mon, Oct 19, 2020	6.23	6.37	6.17	6.22
5677	NASDAQ	SNFCA	Fri, Oct 16, 2020	6.18	6.25	6.18	6.25
5676	NASDAQ	SNFCA	Thu, Oct 15, 2020	6.07	6.18	5.96	6.18
5675	NASDAQ	SNFCA	Wed, Oct 14, 2020	6.22	6.29	6.06	6.12
5674	NASDAQ	SNFCA	Tue, Oct 13, 2020	6.14	6.27	6.14	6.19
5673	NASDAQ	SNFCA	Mon, Oct 12, 2020	6.11	6.24	6.00	6.19
5672	NASDAQ	SNFCA	Fri, Oct 9, 2020	5.92	6.24	5.92	6.22
5671	NASDAQ	SNFCA	Thu, Oct 8, 2020	5.68	5.94	5.63	5.90
5670	NASDAQ	SNFCA	Wed, Oct 7, 2020	5.62	5.68	5.62	5.67
5669	NASDAQ	SNFCA	Tue, Oct 6, 2020	5.61	5.69	5.55	5.55
5668	NASDAQ	SNFCA	Mon, Oct 5, 2020	5.69	5.69	5.56	5.58
5667	NASDAQ	SNFCA	Fri, Oct 2, 2020	5.52	5.61	5.42	5.57
5666	NASDAQ	SNFCA	Thu, Oct 1, 2020	5.54	5.61	5.50	5.55
5665	NASDAQ	SNFCA	Wed, Sep 30, 2020	5.55	5.60	5.44	5.53
5664	NASDAQ	SNFCA	Tue, Sep 29, 2020	5.57	5.59	5.53	5.55
5663	NASDAQ	SNFCA	Mon, Sep 28, 2020	5.40	5.61	5.40	5.57
5662	NASDAQ	SNFCA	Fri, Sep 25, 2020	5.34	5.47	5.27	5.36
5661	NASDAQ	SNFCA	Thu, Sep 24, 2020	5.40	5.42	5.32	5.32
5660	NASDAQ	SNFCA	Wed, Sep 23, 2020	5.55	5.62	5.41	5.41
5659	NASDAQ	SNFCA	Tue, Sep 22, 2020	5.55	5.61	5.43	5.55
5658	NASDAQ	SNFCA	Mon, Sep 21, 2020	5.44	5.61	5.44	5.56
5657	NASDAQ	SNFCA	Fri, Sep 18, 2020	5.61	5.61	5.40	5.42
5656	NASDAQ	SNFCA	Thu, Sep 17, 2020	5.55	5.66	5.51	5.57
5655	NASDAQ	SNFCA	Wed, Sep 16, 2020	5.54	5.63	5.53	5.58
5654	NASDAQ	SNFCA	Tue, Sep 15, 2020	5.59	5.65	5.54	5.55
5653	NASDAQ	SNFCA	Mon, Sep 14, 2020	5.61	5.78	5.53	5.57
5652	NASDAQ	SNFCA	Fri, Sep 11, 2020	5.65	5.65	5.53	5.55
5651	NASDAQ	SNFCA	Thu, Sep 10, 2020	5.61	5.68	5.53	5.56
5650	NASDAQ	SNFCA	Wed, Sep 9, 2020	5.61	5.65	5.54	5.56
5649	NASDAQ	SNFCA	Tue, Sep 8, 2020	5.49	5.75	5.49	5.53
5648	NASDAQ	SNFCA	Fri, Sep 4, 2020	5.49	5.51	5.43	5.47
5647	NASDAQ	SNFCA	Thu, Sep 3, 2020	5.58	5.63	5.46	5.52
5646	NASDAQ	SNFCA	Wed, Sep 2, 2020	5.49	5.59	5.46	5.55
5645	NASDAQ	SNFCA	Tue, Sep 1, 2020	5.47	5.49	5.45	5.49
5644	NASDAQ	SNFCA	Mon, Aug 31, 2020	5.45	5.60	5.43	5.46
5643	NASDAQ	SNFCA	Fri, Aug 28, 2020	5.55	5.71	5.55	5.61
5642	NASDAQ	SNFCA	Thu, Aug 27, 2020	5.56	5.57	5.48	5.51
5641	NASDAQ	SNFCA	Wed, Aug 26, 2020	5.58	5.58	5.54	5.55
5640	NASDAQ	SNFCA	Tue, Aug 25, 2020	5.61	5.67	5.55	5.62
5639	NASDAQ	SNFCA	Mon, Aug 24, 2020	5.54	5.64	5.53	5.58
5638	NASDAQ	SNFCA	Fri, Aug 21, 2020	5.46	5.62	5.43	5.58
5637	NASDAQ	SNFCA	Thu, Aug 20, 2020	5.45	5.50	5.42	5.47
5636	NASDAQ	SNFCA	Wed, Aug 19, 2020	5.55	5.61	5.44	5.51
5635	NASDAQ	SNFCA	Tue, Aug 18, 2020	5.82	5.94	5.45	5.56
5634	NASDAQ	SNFCA	Mon, Aug 17, 2020	6.38	6.38	5.49	5.60
5633	NASDAQ	SNFCA	Fri, Aug 14, 2020	6.06	6.26	5.56	6.03
5632	NASDAQ	SNFCA	Thu, Aug 13, 2020	5.93	6.22	5.53	5.98
5631	NASDAQ	SNFCA	Wed, Aug 12, 2020	5.85	5.94	5.61	5.91
5630	NASDAQ	SNFCA	Tue, Aug 11, 2020	5.65	5.81	5.62	5.77
5629	NASDAQ	SNFCA	Mon, Aug 10, 2020	5.55	5.65	5.42	5.58
5628	NASDAQ	SNFCA	Fri, Aug 7, 2020	5.44	5.56	5.42	5.52
5627	NASDAQ	SNFCA	Thu, Aug 6, 2020	5.58	5.58	5.34	5.48
5626	NASDAQ	SNFCA	Wed, Aug 5, 2020	5.45	5.61	5.36	5.60
5625	NASDAQ	SNFCA	Tue, Aug 4, 2020	5.26	5.44	5.26	5.39
5624	NASDAQ	SNFCA	Mon, Aug 3, 2020	5.30	5.36	5.14	5.36
5623	NASDAQ	SNFCA	Fri, Jul 31, 2020	5.38	5.51	5.20	5.31
5622	NASDAQ	SNFCA	Thu, Jul 30, 2020	5.20	5.44	5.11	5.26
5621	NASDAQ	SNFCA	Wed, Jul 29, 2020	5.04	5.35	4.86	5.27
5620	NASDAQ	SNFCA	Tue, Jul 28, 2020	4.97	5.14	4.95	5.01
5619	NASDAQ	SNFCA	Mon, Jul 27, 2020	4.97	5.04	4.88	5.04
5618	NASDAQ	SNFCA	Fri, Jul 24, 2020	4.98	4.98	4.81	4.92
5617	NASDAQ	SNFCA	Thu, Jul 23, 2020	4.94	4.99	4.94	4.95
5616	NASDAQ	SNFCA	Wed, Jul 22, 2020	4.94	4.99	4.90	4.96
5615	NASDAQ	SNFCA	Tue, Jul 21, 2020	4.92	5.03	4.84	4.93
5614	NASDAQ	SNFCA	Mon, Jul 20, 2020	4.94	5.05	4.91	4.96
5613	NASDAQ	SNFCA	Fri, Jul 17, 2020	5.02	5.05	4.86	4.94
5612	NASDAQ	SNFCA	Thu, Jul 16, 2020	5.10	5.20	4.90	5.08
5611	NASDAQ	SNFCA	Wed, Jul 15, 2020	4.82	5.21	4.82	5.11
5610	NASDAQ	SNFCA	Tue, Jul 14, 2020	5.32	5.34	4.75	4.79
5609	NASDAQ	SNFCA	Mon, Jul 13, 2020	5.34	5.36	5.21	5.27
5608	NASDAQ	SNFCA	Fri, Jul 10, 2020	4.96	5.31	4.96	5.30
5607	NASDAQ	SNFCA	Thu, Jul 9, 2020	5.27	5.27	4.88	5.03
5606	NASDAQ	SNFCA	Wed, Jul 8, 2020	5.45	5.50	5.22	5.28
5605	NASDAQ	SNFCA	Tue, Jul 7, 2020	5.65	5.65	5.33	5.41
5604	NASDAQ	SNFCA	Mon, Jul 6, 2020	5.61	5.67	5.44	5.65
5603	NASDAQ	SNFCA	Thu, Jul 2, 2020	5.55	5.65	5.43	5.52
5602	NASDAQ	SNFCA	Wed, Jul 1, 2020	5.60	5.75	5.37	5.49
5601	NASDAQ	SNFCA	Tue, Jun 30, 2020	5.37	5.76	5.37	5.68
5600	NASDAQ	SNFCA	Mon, Jun 29, 2020	5.43	5.65	5.37	5.47
5599	NASDAQ	SNFCA	Fri, Jun 26, 2020	5.85	5.94	5.25	5.62
5598	NASDAQ	SNFCA	Thu, Jun 25, 2020	5.98	5.98	5.76	5.90
5597	NASDAQ	SNFCA	Wed, Jun 24, 2020	6.00	6.11	5.86	5.90
5596	NASDAQ	SNFCA	Tue, Jun 23, 2020	5.98	6.23	5.97	5.97
5595	NASDAQ	SNFCA	Mon, Jun 22, 2020	6.19	6.24	5.92	5.98
5594	NASDAQ	SNFCA	Fri, Jun 19, 2020	6.03	6.14	5.78	6.03
5593	NASDAQ	SNFCA	Thu, Jun 18, 2020	5.72	6.08	5.72	5.90
5592	NASDAQ	SNFCA	Wed, Jun 17, 2020	5.77	6.07	5.77	6.05
5591	NASDAQ	SNFCA	Tue, Jun 16, 2020	6.05	6.14	5.99	6.07
5590	NASDAQ	SNFCA	Mon, Jun 15, 2020	5.98	6.26	5.60	5.98
5589	NASDAQ	SNFCA	Fri, Jun 12, 2020	6.02	6.28	5.92	6.24
5588	NASDAQ	SNFCA	Thu, Jun 11, 2020	5.95	6.25	5.82	5.92
5587	NASDAQ	SNFCA	Wed, Jun 10, 2020	6.32	6.32	5.71	6.28
5586	NASDAQ	SNFCA	Tue, Jun 9, 2020	6.34	6.35	5.66	6.31
5585	NASDAQ	SNFCA	Mon, Jun 8, 2020	5.73	6.32	5.52	6.32
5584	NASDAQ	SNFCA	Fri, Jun 5, 2020	5.48	5.69	5.48	5.69
5583	NASDAQ	SNFCA	Thu, Jun 4, 2020	5.38	5.55	5.24	5.45
5582	NASDAQ	SNFCA	Wed, Jun 3, 2020	5.37	5.52	5.09	5.51
5581	NASDAQ	SNFCA	Tue, Jun 2, 2020	5.38	5.55	5.24	5.24
5580	NASDAQ	SNFCA	Mon, Jun 1, 2020	5.50	5.50	5.31	5.31
5579	NASDAQ	SNFCA	Fri, May 29, 2020	5.27	5.49	5.23	5.47
5578	NASDAQ	SNFCA	Thu, May 28, 2020	5.45	5.48	5.28	5.32
5577	NASDAQ	SNFCA	Wed, May 27, 2020	5.07	5.48	5.06	5.46
5576	NASDAQ	SNFCA	Tue, May 26, 2020	5.20	5.27	5.12	5.27
5575	NASDAQ	SNFCA	Fri, May 22, 2020	4.89	5.23	4.89	5.23
5574	NASDAQ	SNFCA	Thu, May 21, 2020	5.06	5.21	4.89	4.89
5573	NASDAQ	SNFCA	Wed, May 20, 2020	5.10	5.20	5.05	5.14
5572	NASDAQ	SNFCA	Tue, May 19, 2020	4.74	5.23	4.74	5.18
5571	NASDAQ	SNFCA	Mon, May 18, 2020	4.76	4.80	4.57	4.80
5570	NASDAQ	SNFCA	Fri, May 15, 2020	4.73	4.80	4.53	4.76
5569	NASDAQ	SNFCA	Thu, May 14, 2020	4.58	4.58	4.37	4.58
5568	NASDAQ	SNFCA	Wed, May 13, 2020	4.59	4.71	4.39	4.59
5567	NASDAQ	SNFCA	Tue, May 12, 2020	4.65	5.04	4.56	4.64
5566	NASDAQ	SNFCA	Mon, May 11, 2020	5.07	5.07	4.64	4.64
5565	NASDAQ	SNFCA	Fri, May 8, 2020	4.82	5.28	4.78	4.99
5564	NASDAQ	SNFCA	Thu, May 7, 2020	4.80	4.84	4.65	4.76
5563	NASDAQ	SNFCA	Wed, May 6, 2020	4.79	4.85	4.67	4.79
5562	NASDAQ	SNFCA	Tue, May 5, 2020	4.64	4.74	4.64	4.72
5561	NASDAQ	SNFCA	Mon, May 4, 2020	4.73	4.79	4.64	4.76
5560	NASDAQ	SNFCA	Fri, May 1, 2020	4.83	4.88	4.63	4.81
5559	NASDAQ	SNFCA	Thu, Apr 30, 2020	4.66	4.85	4.66	4.85
5558	NASDAQ	SNFCA	Wed, Apr 29, 2020	4.61	4.91	4.55	4.90
5557	NASDAQ	SNFCA	Tue, Apr 28, 2020	4.48	4.61	4.43	4.48
5556	NASDAQ	SNFCA	Mon, Apr 27, 2020	4.21	4.61	4.19	4.53
5555	NASDAQ	SNFCA	Fri, Apr 24, 2020	4.21	4.21	4.06	4.19
5554	NASDAQ	SNFCA	Thu, Apr 23, 2020	4.07	4.21	4.05	4.21
5553	NASDAQ	SNFCA	Wed, Apr 22, 2020	4.21	4.21	4.09	4.19
5552	NASDAQ	SNFCA	Tue, Apr 21, 2020	4.25	4.25	4.13	4.15
5551	NASDAQ	SNFCA	Mon, Apr 20, 2020	4.25	4.29	4.12	4.27
5550	NASDAQ	SNFCA	Fri, Apr 17, 2020	4.32	4.32	4.24	4.27
5549	NASDAQ	SNFCA	Thu, Apr 16, 2020	4.18	4.37	4.18	4.20
5548	NASDAQ	SNFCA	Wed, Apr 15, 2020	4.31	4.43	4.13	4.15
5547	NASDAQ	SNFCA	Tue, Apr 14, 2020	4.18	4.26	4.06	4.19
5546	NASDAQ	SNFCA	Mon, Apr 13, 2020	4.43	4.43	4.10	4.27
5545	NASDAQ	SNFCA	Thu, Apr 9, 2020	4.02	4.57	3.94	4.56
5544	NASDAQ	SNFCA	Wed, Apr 8, 2020	3.92	4.16	3.72	4.15
5543	NASDAQ	SNFCA	Tue, Apr 7, 2020	3.69	3.96	3.67	3.96
5542	NASDAQ	SNFCA	Mon, Apr 6, 2020	3.55	3.68	3.55	3.56
5541	NASDAQ	SNFCA	Fri, Apr 3, 2020	3.46	3.53	3.38	3.53
5540	NASDAQ	SNFCA	Thu, Apr 2, 2020	3.58	3.58	3.46	3.46
5539	NASDAQ	SNFCA	Wed, Apr 1, 2020	3.56	3.60	3.54	3.54
5538	NASDAQ	SNFCA	Tue, Mar 31, 2020	3.48	3.60	3.46	3.60
5537	NASDAQ	SNFCA	Mon, Mar 30, 2020	3.27	3.56	3.27	3.46
5536	NASDAQ	SNFCA	Fri, Mar 27, 2020	3.66	3.66	3.17	3.17
5535	NASDAQ	SNFCA	Thu, Mar 26, 2020	3.51	3.65	3.51	3.62
5534	NASDAQ	SNFCA	Wed, Mar 25, 2020	3.51	3.68	3.51	3.54
5533	NASDAQ	SNFCA	Tue, Mar 24, 2020	3.73	3.73	3.46	3.46
5532	NASDAQ	SNFCA	Mon, Mar 23, 2020	3.62	3.75	3.42	3.42
5531	NASDAQ	SNFCA	Fri, Mar 20, 2020	3.56	3.69	3.56	3.67
5530	NASDAQ	SNFCA	Thu, Mar 19, 2020	3.61	3.61	3.56	3.58
5529	NASDAQ	SNFCA	Wed, Mar 18, 2020	3.70	3.73	3.59	3.66
5528	NASDAQ	SNFCA	Tue, Mar 17, 2020	3.79	3.79	3.64	3.64
5527	NASDAQ	SNFCA	Mon, Mar 16, 2020	3.79	3.88	3.72	3.78
5526	NASDAQ	SNFCA	Fri, Mar 13, 2020	4.21	4.21	3.95	3.95
5525	NASDAQ	SNFCA	Thu, Mar 12, 2020	4.17	4.19	4.02	4.15
5524	NASDAQ	SNFCA	Wed, Mar 11, 2020	4.17	4.21	4.17	4.21
5523	NASDAQ	SNFCA	Tue, Mar 10, 2020	4.21	4.23	4.18	4.21
5522	NASDAQ	SNFCA	Mon, Mar 9, 2020	4.21	4.21	4.16	4.16
5521	NASDAQ	SNFCA	Fri, Mar 6, 2020	4.32	4.32	4.26	4.28
5520	NASDAQ	SNFCA	Thu, Mar 5, 2020	4.30	4.35	4.30	4.30
5519	NASDAQ	SNFCA	Wed, Mar 4, 2020	4.36	4.36	4.36	4.36
5518	NASDAQ	SNFCA	Tue, Mar 3, 2020	4.31	4.34	4.31	4.34
5517	NASDAQ	SNFCA	Mon, Mar 2, 2020	4.36	4.38	4.30	4.36
5516	NASDAQ	SNFCA	Fri, Feb 28, 2020	4.35	4.41	4.29	4.41
5515	NASDAQ	SNFCA	Thu, Feb 27, 2020	4.35	4.37	4.35	4.37
5514	NASDAQ	SNFCA	Wed, Feb 26, 2020	4.33	4.35	4.31	4.35
5513	NASDAQ	SNFCA	Tue, Feb 25, 2020	4.37	4.37	4.21	4.34
5512	NASDAQ	SNFCA	Mon, Feb 24, 2020	4.37	4.41	4.22	4.41
5511	NASDAQ	SNFCA	Fri, Feb 21, 2020	4.48	4.50	4.30	4.42
5510	NASDAQ	SNFCA	Thu, Feb 20, 2020	4.39	4.50	4.39	4.45
5509	NASDAQ	SNFCA	Wed, Feb 19, 2020	4.74	4.74	4.33	4.49
5508	NASDAQ	SNFCA	Tue, Feb 18, 2020	4.76	4.78	4.59	4.76
5507	NASDAQ	SNFCA	Fri, Feb 14, 2020	4.80	4.84	4.76	4.76
5506	NASDAQ	SNFCA	Thu, Feb 13, 2020	4.78	4.89	4.66	4.88
5505	NASDAQ	SNFCA	Wed, Feb 12, 2020	4.77	4.78	4.73	4.74
5504	NASDAQ	SNFCA	Tue, Feb 11, 2020	4.74	4.90	4.64	4.88
5503	NASDAQ	SNFCA	Mon, Feb 10, 2020	4.77	4.77	4.68	4.74
5502	NASDAQ	SNFCA	Fri, Feb 7, 2020	4.72	4.77	4.70	4.77
5501	NASDAQ	SNFCA	Thu, Feb 6, 2020	4.78	4.81	4.78	4.81
5500	NASDAQ	SNFCA	Wed, Feb 5, 2020	4.80	4.90	4.79	4.90
5499	NASDAQ	SNFCA	Tue, Feb 4, 2020	4.80	4.80	4.79	4.79
5498	NASDAQ	SNFCA	Mon, Feb 3, 2020	4.78	4.80	4.68	4.68
5497	NASDAQ	SNFCA	Fri, Jan 31, 2020	4.72	4.83	4.68	4.72
5496	NASDAQ	SNFCA	Thu, Jan 30, 2020	4.75	4.75	4.75	4.75
5495	NASDAQ	SNFCA	Wed, Jan 29, 2020	4.84	4.93	4.75	4.81
5494	NASDAQ	SNFCA	Tue, Jan 28, 2020	4.81	4.96	4.81	4.96
5493	NASDAQ	SNFCA	Mon, Jan 27, 2020	4.80	4.86	4.62	4.71
5492	NASDAQ	SNFCA	Fri, Jan 24, 2020	4.95	4.99	4.80	4.80
5491	NASDAQ	SNFCA	Thu, Jan 23, 2020	4.91	4.97	4.89	4.90
5490	NASDAQ	SNFCA	Wed, Jan 22, 2020	4.96	5.02	4.85	4.85
5489	NASDAQ	SNFCA	Tue, Jan 21, 2020	4.96	5.03	4.90	4.90
5488	NASDAQ	SNFCA	Fri, Jan 17, 2020	4.97	4.97	4.89	4.91
5487	NASDAQ	SNFCA	Thu, Jan 16, 2020	4.94	5.11	4.94	4.97
5486	NASDAQ	SNFCA	Wed, Jan 15, 2020	5.04	5.11	4.82	4.99
5485	NASDAQ	SNFCA	Tue, Jan 14, 2020	5.14	5.14	4.97	5.02
5484	NASDAQ	SNFCA	Mon, Jan 13, 2020	5.23	5.27	5.07	5.27
5483	NASDAQ	SNFCA	Fri, Jan 10, 2020	5.27	5.27	4.95	5.27
5482	NASDAQ	SNFCA	Thu, Jan 9, 2020	5.23	5.41	5.14	5.23
5481	NASDAQ	SNFCA	Wed, Jan 8, 2020	4.86	5.38	4.86	5.08
5480	NASDAQ	SNFCA	Tue, Jan 7, 2020	4.81	5.02	4.81	4.87
5479	NASDAQ	SNFCA	Mon, Jan 6, 2020	4.82	4.96	4.80	4.82
5478	NASDAQ	SNFCA	Fri, Jan 3, 2020	4.74	4.82	4.74	4.78
5477	NASDAQ	SNFCA	Thu, Jan 2, 2020	4.81	4.82	4.73	4.73
5476	NASDAQ	SNFCA	Tue, Dec 31, 2019	4.51	4.78	4.49	4.70
5475	NASDAQ	SNFCA	Mon, Dec 30, 2019	4.80	4.80	4.45	4.61
5474	NASDAQ	SNFCA	Fri, Dec 27, 2019	4.82	4.82	4.68	4.76
5473	NASDAQ	SNFCA	Thu, Dec 26, 2019	4.73	4.82	4.58	4.79
5472	NASDAQ	SNFCA	Tue, Dec 24, 2019	4.72	4.81	4.66	4.81
5471	NASDAQ	SNFCA	Mon, Dec 23, 2019	4.62	4.77	4.49	4.77
5470	NASDAQ	SNFCA	Fri, Dec 20, 2019	4.58	4.80	4.53	4.62
5469	NASDAQ	SNFCA	Thu, Dec 19, 2019	4.63	4.68	4.53	4.65
5468	NASDAQ	SNFCA	Wed, Dec 18, 2019	4.73	4.76	4.48	4.65
5467	NASDAQ	SNFCA	Tue, Dec 17, 2019	4.76	4.84	4.62	4.84
5466	NASDAQ	SNFCA	Mon, Dec 16, 2019	4.79	4.82	4.73	4.78
5465	NASDAQ	SNFCA	Fri, Dec 13, 2019	4.77	4.80	4.60	4.71
5464	NASDAQ	SNFCA	Thu, Dec 12, 2019	4.67	4.92	4.66	4.72
5463	NASDAQ	SNFCA	Wed, Dec 11, 2019	4.61	4.66	4.58	4.66
5462	NASDAQ	SNFCA	Tue, Dec 10, 2019	4.57	4.61	4.41	4.61
5461	NASDAQ	SNFCA	Mon, Dec 9, 2019	4.41	4.60	4.41	4.53
5460	NASDAQ	SNFCA	Fri, Dec 6, 2019	4.38	4.41	4.37	4.38
5459	NASDAQ	SNFCA	Thu, Dec 5, 2019	4.34	4.36	4.33	4.33
5458	NASDAQ	SNFCA	Wed, Dec 4, 2019	4.29	4.36	4.29	4.31
5457	NASDAQ	SNFCA	Tue, Dec 3, 2019	4.29	4.34	4.20	4.20
5456	NASDAQ	SNFCA	Mon, Dec 2, 2019	4.39	4.39	4.22	4.22
5455	NASDAQ	SNFCA	Fri, Nov 29, 2019	4.21	4.40	4.09	4.36
5454	NASDAQ	SNFCA	Wed, Nov 27, 2019	4.29	4.29	4.11	4.18
5453	NASDAQ	SNFCA	Tue, Nov 26, 2019	4.29	4.39	4.24	4.29
5452	NASDAQ	SNFCA	Mon, Nov 25, 2019	4.18	4.30	4.18	4.26
5451	NASDAQ	SNFCA	Fri, Nov 22, 2019	4.27	4.39	4.09	4.17
5450	NASDAQ	SNFCA	Thu, Nov 21, 2019	4.28	4.29	4.08	4.19
5449	NASDAQ	SNFCA	Wed, Nov 20, 2019	4.30	4.30	4.17	4.21
5448	NASDAQ	SNFCA	Tue, Nov 19, 2019	4.20	4.30	4.13	4.25
5447	NASDAQ	SNFCA	Mon, Nov 18, 2019	4.09	4.21	4.07	4.14
5446	NASDAQ	SNFCA	Fri, Nov 15, 2019	4.20	4.24	4.11	4.13
5445	NASDAQ	SNFCA	Thu, Nov 14, 2019	3.92	4.05	3.90	4.05
5444	NASDAQ	SNFCA	Wed, Nov 13, 2019	3.87	3.91	3.87	3.91
5443	NASDAQ	SNFCA	Tue, Nov 12, 2019	4.09	4.09	3.82	3.86
5442	NASDAQ	SNFCA	Mon, Nov 11, 2019	4.25	4.25	4.05	4.08
5441	NASDAQ	SNFCA	Fri, Nov 8, 2019	4.00	4.24	3.95	4.17
5440	NASDAQ	SNFCA	Thu, Nov 7, 2019	3.89	4.01	3.89	4.00
5439	NASDAQ	SNFCA	Wed, Nov 6, 2019	3.87	3.97	3.87	3.96
5438	NASDAQ	SNFCA	Tue, Nov 5, 2019	3.98	3.98	3.97	3.97
5437	NASDAQ	SNFCA	Mon, Nov 4, 2019	4.00	4.00	3.93	3.99
5436	NASDAQ	SNFCA	Fri, Nov 1, 2019	3.97	3.99	3.96	3.96
5435	NASDAQ	SNFCA	Thu, Oct 31, 2019	3.92	3.92	3.92	3.92
5434	NASDAQ	SNFCA	Wed, Oct 30, 2019	3.95	4.00	3.95	4.00
5433	NASDAQ	SNFCA	Tue, Oct 29, 2019	3.92	3.94	3.92	3.94
5432	NASDAQ	SNFCA	Mon, Oct 28, 2019	3.85	3.92	3.85	3.88
5431	NASDAQ	SNFCA	Fri, Oct 25, 2019	3.90	3.92	3.87	3.89
5430	NASDAQ	SNFCA	Thu, Oct 24, 2019	3.85	3.92	3.85	3.92
5429	NASDAQ	SNFCA	Wed, Oct 23, 2019	3.94	3.96	3.89	3.93
5428	NASDAQ	SNFCA	Tue, Oct 22, 2019	3.96	3.96	3.96	3.96
5427	NASDAQ	SNFCA	Mon, Oct 21, 2019	0.00	0.00	0.00	3.92
5426	NASDAQ	SNFCA	Fri, Oct 18, 2019	3.92	3.92	3.92	3.92
5425	NASDAQ	SNFCA	Thu, Oct 17, 2019	3.98	4.00	3.90	3.92
5424	NASDAQ	SNFCA	Wed, Oct 16, 2019	3.97	3.98	3.90	3.91
5423	NASDAQ	SNFCA	Tue, Oct 15, 2019	3.98	3.98	3.96	3.97
5422	NASDAQ	SNFCA	Mon, Oct 14, 2019	4.01	4.01	3.85	3.89
5421	NASDAQ	SNFCA	Fri, Oct 11, 2019	3.96	4.07	3.96	4.03
5420	NASDAQ	SNFCA	Thu, Oct 10, 2019	4.01	4.01	3.96	3.96
5419	NASDAQ	SNFCA	Wed, Oct 9, 2019	3.97	3.97	3.92	3.92
5418	NASDAQ	SNFCA	Tue, Oct 8, 2019	3.94	4.04	3.90	4.04
5417	NASDAQ	SNFCA	Mon, Oct 7, 2019	3.98	4.02	3.90	3.90
5416	NASDAQ	SNFCA	Fri, Oct 4, 2019	4.03	4.03	3.92	3.92
5415	NASDAQ	SNFCA	Thu, Oct 3, 2019	3.91	4.07	3.88	4.07
5414	NASDAQ	SNFCA	Wed, Oct 2, 2019	4.06	4.06	3.88	3.91
5413	NASDAQ	SNFCA	Tue, Oct 1, 2019	4.00	4.07	3.88	4.07
5412	NASDAQ	SNFCA	Mon, Sep 30, 2019	3.91	4.04	3.91	3.93
5411	NASDAQ	SNFCA	Fri, Sep 27, 2019	4.02	4.07	3.92	3.96
5410	NASDAQ	SNFCA	Thu, Sep 26, 2019	3.99	4.01	3.95	4.01
5409	NASDAQ	SNFCA	Wed, Sep 25, 2019	4.06	4.06	3.94	3.94
5408	NASDAQ	SNFCA	Tue, Sep 24, 2019	4.05	4.12	3.94	4.06
5407	NASDAQ	SNFCA	Mon, Sep 23, 2019	4.01	4.09	3.91	4.05
5406	NASDAQ	SNFCA	Fri, Sep 20, 2019	3.88	4.09	3.83	4.09
5405	NASDAQ	SNFCA	Thu, Sep 19, 2019	3.87	4.01	3.87	3.89
5404	NASDAQ	SNFCA	Wed, Sep 18, 2019	3.86	4.01	3.86	3.86
5403	NASDAQ	SNFCA	Tue, Sep 17, 2019	3.88	3.98	3.87	3.87
5402	NASDAQ	SNFCA	Mon, Sep 16, 2019	3.88	4.06	3.87	3.89
5401	NASDAQ	SNFCA	Fri, Sep 13, 2019	3.99	4.05	3.87	3.89
5400	NASDAQ	SNFCA	Thu, Sep 12, 2019	3.88	3.97	3.85	3.86
5399	NASDAQ	SNFCA	Wed, Sep 11, 2019	3.92	3.98	3.85	3.89
5398	NASDAQ	SNFCA	Tue, Sep 10, 2019	3.83	3.87	3.83	3.84
5397	NASDAQ	SNFCA	Mon, Sep 9, 2019	3.87	3.90	3.82	3.84
5396	NASDAQ	SNFCA	Fri, Sep 6, 2019	3.92	3.92	3.90	3.92
5395	NASDAQ	SNFCA	Thu, Sep 5, 2019	3.89	3.90	3.85	3.89
5394	NASDAQ	SNFCA	Wed, Sep 4, 2019	3.84	3.89	3.84	3.89
5393	NASDAQ	SNFCA	Tue, Sep 3, 2019	3.89	3.89	3.80	3.85
5392	NASDAQ	SNFCA	Fri, Aug 30, 2019	0.00	0.00	0.00	3.89
5391	NASDAQ	SNFCA	Thu, Aug 29, 2019	3.86	3.92	3.86	3.89
5390	NASDAQ	SNFCA	Wed, Aug 28, 2019	3.91	3.91	3.70	3.85
5389	NASDAQ	SNFCA	Tue, Aug 27, 2019	3.91	3.92	3.90	3.90
5388	NASDAQ	SNFCA	Mon, Aug 26, 2019	3.93	3.94	3.83	3.93
5387	NASDAQ	SNFCA	Fri, Aug 23, 2019	4.01	4.01	3.93	3.93
5386	NASDAQ	SNFCA	Thu, Aug 22, 2019	3.99	4.00	3.97	3.97
5385	NASDAQ	SNFCA	Wed, Aug 21, 2019	3.97	4.09	3.97	4.09
5384	NASDAQ	SNFCA	Mon, Aug 19, 2019	4.03	4.03	3.97	3.97
5383	NASDAQ	SNFCA	Fri, Aug 16, 2019	3.99	4.10	3.99	4.01
5382	NASDAQ	SNFCA	Thu, Aug 15, 2019	3.98	4.08	3.98	4.03
5381	NASDAQ	SNFCA	Wed, Aug 14, 2019	3.97	4.05	3.97	4.01
5380	NASDAQ	SNFCA	Tue, Aug 13, 2019	4.13	4.13	3.97	3.99
5379	NASDAQ	SNFCA	Mon, Aug 12, 2019	4.21	4.21	4.07	4.07
5378	NASDAQ	SNFCA	Fri, Aug 9, 2019	4.16	4.25	4.02	4.14
5377	NASDAQ	SNFCA	Thu, Aug 8, 2019	4.30	4.30	4.07	4.07
5376	NASDAQ	SNFCA	Wed, Aug 7, 2019	4.12	4.29	4.01	4.12
5375	NASDAQ	SNFCA	Tue, Aug 6, 2019	4.17	4.17	4.16	4.17
5374	NASDAQ	SNFCA	Mon, Aug 5, 2019	4.17	4.36	4.17	4.29
5373	NASDAQ	SNFCA	Fri, Aug 2, 2019	4.36	4.36	4.21	4.21
5372	NASDAQ	SNFCA	Thu, Aug 1, 2019	4.14	4.32	4.11	4.29
5371	NASDAQ	SNFCA	Wed, Jul 31, 2019	4.13	4.33	4.09	4.10
5370	NASDAQ	SNFCA	Tue, Jul 30, 2019	4.36	4.36	4.09	4.11
5369	NASDAQ	SNFCA	Mon, Jul 29, 2019	4.22	4.27	4.08	4.12
5368	NASDAQ	SNFCA	Fri, Jul 26, 2019	4.36	4.36	4.29	4.29
5367	NASDAQ	SNFCA	Thu, Jul 25, 2019	4.06	4.21	4.06	4.08
5366	NASDAQ	SNFCA	Wed, Jul 24, 2019	4.13	4.21	4.09	4.09
5365	NASDAQ	SNFCA	Tue, Jul 23, 2019	4.17	4.23	4.10	4.10
5364	NASDAQ	SNFCA	Mon, Jul 22, 2019	4.13	4.15	4.12	4.12
5363	NASDAQ	SNFCA	Fri, Jul 19, 2019	4.33	4.33	4.10	4.10
5362	NASDAQ	SNFCA	Thu, Jul 18, 2019	4.34	4.34	4.09	4.13
5361	NASDAQ	SNFCA	Wed, Jul 17, 2019	4.08	4.09	4.08	4.08
5360	NASDAQ	SNFCA	Tue, Jul 16, 2019	4.20	4.20	4.08	4.08
5359	NASDAQ	SNFCA	Mon, Jul 15, 2019	4.20	4.20	4.14	4.14
5358	NASDAQ	SNFCA	Fri, Jul 12, 2019	4.30	4.33	4.20	4.20
5357	NASDAQ	SNFCA	Thu, Jul 11, 2019	4.33	4.46	4.17	4.37
5356	NASDAQ	SNFCA	Wed, Jul 10, 2019	4.11	4.47	4.11	4.38
5355	NASDAQ	SNFCA	Tue, Jul 9, 2019	4.13	4.14	4.10	4.11
5354	NASDAQ	SNFCA	Mon, Jul 8, 2019	4.09	4.21	4.03	4.21
5353	NASDAQ	SNFCA	Fri, Jul 5, 2019	4.07	4.09	4.07	4.09
5352	NASDAQ	SNFCA	Wed, Jul 3, 2019	4.06	4.06	4.03	4.03
5351	NASDAQ	SNFCA	Tue, Jul 2, 2019	4.04	4.05	3.94	4.05
5350	NASDAQ	SNFCA	Mon, Jul 1, 2019	4.02	4.07	4.01	4.02
5349	NASDAQ	SNFCA	Fri, Jun 28, 2019	4.01	4.05	3.96	4.03
5348	NASDAQ	SNFCA	Thu, Jun 27, 2019	3.99	4.08	3.93	4.08
5347	NASDAQ	SNFCA	Wed, Jun 26, 2019	3.96	3.97	3.88	3.97
5346	NASDAQ	SNFCA	Tue, Jun 25, 2019	3.89	3.94	3.86	3.92
5345	NASDAQ	SNFCA	Mon, Jun 24, 2019	3.93	4.00	3.92	3.94
5344	NASDAQ	SNFCA	Fri, Jun 21, 2019	4.01	4.03	3.90	3.90
5343	NASDAQ	SNFCA	Thu, Jun 20, 2019	4.09	4.09	4.01	4.01
5342	NASDAQ	SNFCA	Wed, Jun 19, 2019	4.09	4.09	3.99	4.04
5341	NASDAQ	SNFCA	Tue, Jun 18, 2019	4.01	4.06	4.00	4.05
5340	NASDAQ	SNFCA	Mon, Jun 17, 2019	4.03	4.03	3.92	3.93
5339	NASDAQ	SNFCA	Fri, Jun 14, 2019	4.04	4.04	3.95	3.96
5338	NASDAQ	SNFCA	Thu, Jun 13, 2019	4.05	4.05	4.00	4.01
5337	NASDAQ	SNFCA	Wed, Jun 12, 2019	4.01	4.02	3.98	4.00
5336	NASDAQ	SNFCA	Tue, Jun 11, 2019	4.02	4.03	4.01	4.03
5335	NASDAQ	SNFCA	Mon, Jun 10, 2019	4.11	4.11	4.02	4.04
5334	NASDAQ	SNFCA	Fri, Jun 7, 2019	4.09	4.10	4.09	4.09
5333	NASDAQ	SNFCA	Thu, Jun 6, 2019	4.04	4.06	4.03	4.03
5332	NASDAQ	SNFCA	Wed, Jun 5, 2019	4.10	4.10	4.02	4.07
5331	NASDAQ	SNFCA	Tue, Jun 4, 2019	4.07	4.08	4.02	4.04
5330	NASDAQ	SNFCA	Mon, Jun 3, 2019	4.03	4.05	4.02	4.03
5329	NASDAQ	SNFCA	Fri, May 31, 2019	4.09	4.09	4.02	4.02
5328	NASDAQ	SNFCA	Thu, May 30, 2019	4.08	4.16	4.08	4.11
5327	NASDAQ	SNFCA	Wed, May 29, 2019	4.20	4.21	4.10	4.10
5326	NASDAQ	SNFCA	Tue, May 28, 2019	4.18	4.28	4.18	4.28
5325	NASDAQ	SNFCA	Fri, May 24, 2019	4.25	4.25	4.18	4.24
5324	NASDAQ	SNFCA	Thu, May 23, 2019	4.32	4.33	4.05	4.05
5323	NASDAQ	SNFCA	Wed, May 22, 2019	4.21	4.40	4.15	4.17
5322	NASDAQ	SNFCA	Tue, May 21, 2019	4.52	4.59	4.14	4.17
5321	NASDAQ	SNFCA	Mon, May 20, 2019	4.51	4.59	4.33	4.53
5320	NASDAQ	SNFCA	Fri, May 17, 2019	4.33	4.58	4.19	4.53
5319	NASDAQ	SNFCA	Thu, May 16, 2019	4.11	4.30	4.06	4.30
5318	NASDAQ	SNFCA	Wed, May 15, 2019	4.07	4.16	4.04	4.13
5317	NASDAQ	SNFCA	Tue, May 14, 2019	4.06	4.21	4.02	4.19
5316	NASDAQ	SNFCA	Mon, May 13, 2019	4.05	4.07	4.03	4.03
5315	NASDAQ	SNFCA	Fri, May 10, 2019	0.00	0.00	0.00	4.09
5314	NASDAQ	SNFCA	Thu, May 9, 2019	4.17	4.17	4.03	4.09
5313	NASDAQ	SNFCA	Wed, May 8, 2019	4.05	4.21	4.04	4.06
5312	NASDAQ	SNFCA	Tue, May 7, 2019	4.21	4.21	4.04	4.08
5311	NASDAQ	SNFCA	Mon, May 6, 2019	4.12	4.21	4.06	4.07
5310	NASDAQ	SNFCA	Fri, May 3, 2019	4.01	4.09	4.01	4.09
5309	NASDAQ	SNFCA	Thu, May 2, 2019	4.06	4.09	4.05	4.06
5308	NASDAQ	SNFCA	Wed, May 1, 2019	4.09	4.09	4.03	4.03
5307	NASDAQ	SNFCA	Tue, Apr 30, 2019	4.05	4.09	4.05	4.09
5306	NASDAQ	SNFCA	Mon, Apr 29, 2019	4.04	4.07	4.04	4.06
5305	NASDAQ	SNFCA	Fri, Apr 26, 2019	4.09	4.09	4.06	4.07
5304	NASDAQ	SNFCA	Thu, Apr 25, 2019	4.02	4.09	4.02	4.09
5303	NASDAQ	SNFCA	Wed, Apr 24, 2019	4.08	4.09	4.02	4.02
5302	NASDAQ	SNFCA	Tue, Apr 23, 2019	4.06	4.07	4.02	4.02
5301	NASDAQ	SNFCA	Mon, Apr 22, 2019	4.05	4.12	4.02	4.07
5300	NASDAQ	SNFCA	Thu, Apr 18, 2019	4.09	4.10	4.06	4.06
5299	NASDAQ	SNFCA	Wed, Apr 17, 2019	4.17	4.17	4.04	4.04
5298	NASDAQ	SNFCA	Tue, Apr 16, 2019	3.93	4.12	3.93	4.09
5297	NASDAQ	SNFCA	Mon, Apr 15, 2019	3.96	4.01	3.94	3.94
5296	NASDAQ	SNFCA	Fri, Apr 12, 2019	4.01	4.05	3.96	4.01
5295	NASDAQ	SNFCA	Thu, Apr 11, 2019	4.00	4.01	3.95	4.01
5294	NASDAQ	SNFCA	Wed, Apr 10, 2019	3.97	4.00	3.91	3.94
5293	NASDAQ	SNFCA	Tue, Apr 9, 2019	3.99	3.99	3.95	3.97
5292	NASDAQ	SNFCA	Mon, Apr 8, 2019	3.84	3.89	3.81	3.82
5291	NASDAQ	SNFCA	Fri, Apr 5, 2019	3.81	4.00	3.81	3.89
5290	NASDAQ	SNFCA	Thu, Apr 4, 2019	3.90	3.96	3.90	3.92
5289	NASDAQ	SNFCA	Wed, Apr 3, 2019	3.84	3.88	3.84	3.88
5288	NASDAQ	SNFCA	Tue, Apr 2, 2019	3.74	3.84	3.69	3.84
5287	NASDAQ	SNFCA	Mon, Apr 1, 2019	3.80	3.93	3.80	3.84
5286	NASDAQ	SNFCA	Fri, Mar 29, 2019	3.88	3.90	3.79	3.79
5285	NASDAQ	SNFCA	Thu, Mar 28, 2019	3.77	3.91	3.77	3.91
5284	NASDAQ	SNFCA	Wed, Mar 27, 2019	3.83	3.88	3.74	3.80
5283	NASDAQ	SNFCA	Tue, Mar 26, 2019	3.87	3.88	3.81	3.87
5282	NASDAQ	SNFCA	Mon, Mar 25, 2019	3.89	3.97	3.88	3.92
5281	NASDAQ	SNFCA	Fri, Mar 22, 2019	4.01	4.01	3.90	3.91
5280	NASDAQ	SNFCA	Thu, Mar 21, 2019	3.96	4.01	3.94	3.95
5279	NASDAQ	SNFCA	Wed, Mar 20, 2019	4.11	4.11	3.91	4.05
5278	NASDAQ	SNFCA	Tue, Mar 19, 2019	4.16	4.16	4.07	4.09
5277	NASDAQ	SNFCA	Mon, Mar 18, 2019	4.09	4.15	4.09	4.12
5276	NASDAQ	SNFCA	Fri, Mar 15, 2019	4.05	4.17	4.02	4.17
5275	NASDAQ	SNFCA	Thu, Mar 14, 2019	0.00	0.00	0.00	4.08
5274	NASDAQ	SNFCA	Wed, Mar 13, 2019	4.00	4.11	4.00	4.08
5273	NASDAQ	SNFCA	Tue, Mar 12, 2019	4.15	4.16	4.03	4.16
5272	NASDAQ	SNFCA	Mon, Mar 11, 2019	4.02	4.11	4.01	4.02
5271	NASDAQ	SNFCA	Fri, Mar 8, 2019	4.00	4.15	3.91	4.02
5270	NASDAQ	SNFCA	Thu, Mar 7, 2019	4.05	4.05	4.01	4.01
5269	NASDAQ	SNFCA	Wed, Mar 6, 2019	4.01	4.05	4.01	4.05
5268	NASDAQ	SNFCA	Tue, Mar 5, 2019	4.01	4.05	4.01	4.05
5267	NASDAQ	SNFCA	Mon, Mar 4, 2019	4.01	4.01	3.95	3.99
5266	NASDAQ	SNFCA	Fri, Mar 1, 2019	4.02	4.09	4.02	4.02
5265	NASDAQ	SNFCA	Thu, Feb 28, 2019	4.14	4.14	4.02	4.02
5264	NASDAQ	SNFCA	Wed, Feb 27, 2019	4.15	4.16	4.14	4.15
5263	NASDAQ	SNFCA	Tue, Feb 26, 2019	4.10	4.16	4.09	4.14
5262	NASDAQ	SNFCA	Mon, Feb 25, 2019	4.19	4.19	4.03	4.15
5261	NASDAQ	SNFCA	Fri, Feb 22, 2019	0.00	0.00	0.00	4.19
5260	NASDAQ	SNFCA	Thu, Feb 21, 2019	4.18	4.21	4.18	4.19
5259	NASDAQ	SNFCA	Wed, Feb 20, 2019	4.25	4.25	4.18	4.18
5258	NASDAQ	SNFCA	Tue, Feb 19, 2019	4.18	4.23	4.18	4.23
5257	NASDAQ	SNFCA	Fri, Feb 15, 2019	4.20	4.25	4.19	4.21
5256	NASDAQ	SNFCA	Thu, Feb 14, 2019	4.18	4.25	4.18	4.21
5255	NASDAQ	SNFCA	Wed, Feb 13, 2019	4.25	4.25	4.25	4.25
5254	NASDAQ	SNFCA	Tue, Feb 12, 2019	4.21	4.26	4.21	4.22
5253	NASDAQ	SNFCA	Mon, Feb 11, 2019	4.27	4.33	4.21	4.21
5252	NASDAQ	SNFCA	Fri, Feb 8, 2019	4.31	4.31	4.25	4.25
5251	NASDAQ	SNFCA	Thu, Feb 7, 2019	4.35	4.35	4.21	4.27
5250	NASDAQ	SNFCA	Wed, Feb 6, 2019	4.26	4.37	4.26	4.29
5249	NASDAQ	SNFCA	Tue, Feb 5, 2019	4.42	4.44	4.22	4.31
5248	NASDAQ	SNFCA	Mon, Feb 4, 2019	4.50	4.51	4.33	4.40
5247	NASDAQ	SNFCA	Fri, Feb 1, 2019	4.28	4.53	4.28	4.50
5246	NASDAQ	SNFCA	Thu, Jan 31, 2019	4.38	4.45	4.24	4.34
5245	NASDAQ	SNFCA	Wed, Jan 30, 2019	4.45	4.45	4.24	4.33
5244	NASDAQ	SNFCA	Tue, Jan 29, 2019	4.22	4.46	4.22	4.25
5243	NASDAQ	SNFCA	Mon, Jan 28, 2019	4.25	4.32	4.17	4.25
5242	NASDAQ	SNFCA	Fri, Jan 25, 2019	4.29	4.51	4.25	4.25
5241	NASDAQ	SNFCA	Thu, Jan 24, 2019	4.22	4.29	4.21	4.29
5240	NASDAQ	SNFCA	Wed, Jan 23, 2019	4.09	4.23	4.08	4.23
5239	NASDAQ	SNFCA	Tue, Jan 22, 2019	4.17	4.23	4.10	4.10
5238	NASDAQ	SNFCA	Fri, Jan 18, 2019	4.23	4.23	4.14	4.14
5237	NASDAQ	SNFCA	Thu, Jan 17, 2019	4.21	4.30	4.19	4.21
5236	NASDAQ	SNFCA	Wed, Jan 16, 2019	4.28	4.30	4.15	4.30
5235	NASDAQ	SNFCA	Tue, Jan 15, 2019	4.21	4.30	4.17	4.17
5234	NASDAQ	SNFCA	Mon, Jan 14, 2019	4.32	4.34	4.17	4.20
5233	NASDAQ	SNFCA	Fri, Jan 11, 2019	4.38	4.43	4.20	4.26
5232	NASDAQ	SNFCA	Thu, Jan 10, 2019	4.33	4.36	4.17	4.17
5231	NASDAQ	SNFCA	Wed, Jan 9, 2019	4.12	4.17	4.09	4.14
5230	NASDAQ	SNFCA	Tue, Jan 8, 2019	4.11	4.13	4.07	4.10
5229	NASDAQ	SNFCA	Mon, Jan 7, 2019	4.12	4.12	3.97	4.01
5228	NASDAQ	SNFCA	Fri, Jan 4, 2019	4.07	4.13	3.97	4.07
5227	NASDAQ	SNFCA	Thu, Jan 3, 2019	3.99	4.17	3.99	4.06
5226	NASDAQ	SNFCA	Wed, Jan 2, 2019	3.91	4.09	3.90	3.98
5225	NASDAQ	SNFCA	Mon, Dec 31, 2018	4.11	4.15	3.94	3.94
5224	NASDAQ	SNFCA	Fri, Dec 28, 2018	4.07	4.18	4.01	4.01
5223	NASDAQ	SNFCA	Thu, Dec 27, 2018	4.12	4.14	4.02	4.02
5222	NASDAQ	SNFCA	Wed, Dec 26, 2018	4.15	4.15	4.11	4.11
5221	NASDAQ	SNFCA	Mon, Dec 24, 2018	4.10	4.19	4.10	4.19
5220	NASDAQ	SNFCA	Fri, Dec 21, 2018	4.15	4.15	4.10	4.15
5219	NASDAQ	SNFCA	Thu, Dec 20, 2018	4.27	4.27	4.13	4.18
5218	NASDAQ	SNFCA	Wed, Dec 19, 2018	4.14	4.28	4.09	4.27
5217	NASDAQ	SNFCA	Tue, Dec 18, 2018	4.17	4.28	4.17	4.20
5216	NASDAQ	SNFCA	Mon, Dec 17, 2018	4.26	4.29	4.05	4.05
5215	NASDAQ	SNFCA	Fri, Dec 14, 2018	4.31	4.31	4.20	4.20
5214	NASDAQ	SNFCA	Thu, Dec 13, 2018	4.21	4.32	4.21	4.29
5213	NASDAQ	SNFCA	Wed, Dec 12, 2018	4.09	4.27	4.09	4.27
5212	NASDAQ	SNFCA	Tue, Dec 11, 2018	4.15	4.23	4.11	4.13
5211	NASDAQ	SNFCA	Mon, Dec 10, 2018	4.16	4.31	4.16	4.17
5210	NASDAQ	SNFCA	Fri, Dec 7, 2018	4.17	4.23	4.10	4.10
5209	NASDAQ	SNFCA	Thu, Dec 6, 2018	4.20	4.25	4.15	4.21
5208	NASDAQ	SNFCA	Tue, Dec 4, 2018	4.22	4.31	4.22	4.30
5207	NASDAQ	SNFCA	Mon, Dec 3, 2018	4.27	4.32	4.21	4.22
5206	NASDAQ	SNFCA	Fri, Nov 30, 2018	4.32	4.32	4.22	4.22
5205	NASDAQ	SNFCA	Thu, Nov 29, 2018	4.26	4.32	4.26	4.32
5204	NASDAQ	SNFCA	Wed, Nov 28, 2018	4.18	4.32	4.06	4.31
5203	NASDAQ	SNFCA	Tue, Nov 27, 2018	4.26	4.26	4.14	4.14
5202	NASDAQ	SNFCA	Mon, Nov 26, 2018	4.23	4.23	4.23	4.23
5201	NASDAQ	SNFCA	Fri, Nov 23, 2018	4.22	4.30	4.22	4.30
5200	NASDAQ	SNFCA	Wed, Nov 21, 2018	4.22	4.31	4.13	4.17
5199	NASDAQ	SNFCA	Tue, Nov 20, 2018	4.20	4.27	3.97	4.24
5198	NASDAQ	SNFCA	Mon, Nov 19, 2018	4.22	4.28	4.22	4.23
5197	NASDAQ	SNFCA	Fri, Nov 16, 2018	4.28	4.40	4.24	4.24
5196	NASDAQ	SNFCA	Thu, Nov 15, 2018	4.43	4.47	4.27	4.27
5195	NASDAQ	SNFCA	Wed, Nov 14, 2018	4.36	4.36	4.20	4.36
5194	NASDAQ	SNFCA	Tue, Nov 13, 2018	4.44	4.44	4.28	4.28
5193	NASDAQ	SNFCA	Mon, Nov 12, 2018	4.36	4.40	4.36	4.36
5192	NASDAQ	SNFCA	Fri, Nov 9, 2018	4.50	4.51	4.43	4.44
5191	NASDAQ	SNFCA	Thu, Nov 8, 2018	4.49	4.51	4.43	4.51
5190	NASDAQ	SNFCA	Wed, Nov 7, 2018	4.37	4.51	4.37	4.51
5189	NASDAQ	SNFCA	Tue, Nov 6, 2018	4.49	4.49	4.39	4.39
5188	NASDAQ	SNFCA	Mon, Nov 5, 2018	4.36	4.49	4.36	4.36
5187	NASDAQ	SNFCA	Fri, Nov 2, 2018	4.43	4.43	4.36	4.36
5186	NASDAQ	SNFCA	Thu, Nov 1, 2018	4.43	4.43	4.41	4.43
5185	NASDAQ	SNFCA	Wed, Oct 31, 2018	4.40	4.41	4.36	4.36
5184	NASDAQ	SNFCA	Tue, Oct 30, 2018	4.49	4.49	4.37	4.41
5183	NASDAQ	SNFCA	Mon, Oct 29, 2018	4.40	4.51	4.36	4.51
5182	NASDAQ	SNFCA	Fri, Oct 26, 2018	4.41	4.46	4.36	4.36
5181	NASDAQ	SNFCA	Thu, Oct 25, 2018	4.40	4.49	4.36	4.36
5180	NASDAQ	SNFCA	Wed, Oct 24, 2018	4.51	4.51	4.36	4.40
5179	NASDAQ	SNFCA	Tue, Oct 23, 2018	4.42	4.51	4.41	4.41
5178	NASDAQ	SNFCA	Mon, Oct 22, 2018	4.45	4.50	4.43	4.44
5177	NASDAQ	SNFCA	Fri, Oct 19, 2018	4.40	4.43	4.40	4.42
5176	NASDAQ	SNFCA	Thu, Oct 18, 2018	4.36	4.43	4.36	4.40
5175	NASDAQ	SNFCA	Wed, Oct 17, 2018	4.40	4.40	4.32	4.34
5174	NASDAQ	SNFCA	Tue, Oct 16, 2018	4.35	4.42	4.32	4.37
5173	NASDAQ	SNFCA	Mon, Oct 15, 2018	4.37	4.43	4.33	4.38
5172	NASDAQ	SNFCA	Fri, Oct 12, 2018	4.29	4.38	4.29	4.37
5171	NASDAQ	SNFCA	Thu, Oct 11, 2018	4.33	4.33	4.29	4.29
5170	NASDAQ	SNFCA	Wed, Oct 10, 2018	4.28	4.37	4.24	4.30
5169	NASDAQ	SNFCA	Tue, Oct 9, 2018	4.36	4.38	4.29	4.29
5168	NASDAQ	SNFCA	Mon, Oct 8, 2018	4.28	4.39	4.28	4.28
5167	NASDAQ	SNFCA	Fri, Oct 5, 2018	4.38	4.43	4.28	4.32
5166	NASDAQ	SNFCA	Thu, Oct 4, 2018	4.43	4.43	4.35	4.43
5165	NASDAQ	SNFCA	Wed, Oct 3, 2018	4.38	4.40	4.28	4.40
5164	NASDAQ	SNFCA	Tue, Oct 2, 2018	4.12	4.39	4.08	4.39
5163	NASDAQ	SNFCA	Mon, Oct 1, 2018	4.04	4.13	3.99	4.10
5162	NASDAQ	SNFCA	Fri, Sep 28, 2018	4.13	4.13	3.97	3.97
5161	NASDAQ	SNFCA	Thu, Sep 27, 2018	4.10	4.13	4.09	4.13
5160	NASDAQ	SNFCA	Wed, Sep 26, 2018	4.09	4.20	4.09	4.13
5159	NASDAQ	SNFCA	Tue, Sep 25, 2018	4.01	4.20	4.01	4.17
5158	NASDAQ	SNFCA	Mon, Sep 24, 2018	4.36	4.36	4.05	4.13
5157	NASDAQ	SNFCA	Fri, Sep 21, 2018	4.17	4.51	4.17	4.24
5156	NASDAQ	SNFCA	Thu, Sep 20, 2018	4.01	4.17	4.01	4.15
5155	NASDAQ	SNFCA	Wed, Sep 19, 2018	4.09	4.13	4.05	4.07
5154	NASDAQ	SNFCA	Tue, Sep 18, 2018	4.13	4.13	4.05	4.05
5153	NASDAQ	SNFCA	Mon, Sep 17, 2018	4.05	4.13	4.05	4.05
5152	NASDAQ	SNFCA	Fri, Sep 14, 2018	4.13	4.17	4.09	4.09
5151	NASDAQ	SNFCA	Thu, Sep 13, 2018	4.13	4.13	4.05	4.13
5150	NASDAQ	SNFCA	Wed, Sep 12, 2018	4.13	4.13	4.05	4.13
5149	NASDAQ	SNFCA	Tue, Sep 11, 2018	4.09	4.13	4.09	4.13
5148	NASDAQ	SNFCA	Mon, Sep 10, 2018	3.90	4.13	3.90	4.09
5147	NASDAQ	SNFCA	Fri, Sep 7, 2018	3.94	3.97	3.90	3.92
5146	NASDAQ	SNFCA	Thu, Sep 6, 2018	3.97	3.99	3.94	3.97
5145	NASDAQ	SNFCA	Wed, Sep 5, 2018	4.03	4.05	3.90	3.97
5144	NASDAQ	SNFCA	Tue, Sep 4, 2018	3.97	4.03	3.97	4.01
5143	NASDAQ	SNFCA	Fri, Aug 31, 2018	3.97	4.04	3.97	4.01
5142	NASDAQ	SNFCA	Thu, Aug 30, 2018	3.97	3.97	3.90	3.95
5141	NASDAQ	SNFCA	Wed, Aug 29, 2018	3.97	3.97	3.90	3.90
5140	NASDAQ	SNFCA	Tue, Aug 28, 2018	3.90	3.98	3.86	3.86
5139	NASDAQ	SNFCA	Mon, Aug 27, 2018	4.01	4.01	3.86	3.86
5138	NASDAQ	SNFCA	Fri, Aug 24, 2018	3.94	4.09	3.88	3.90
5137	NASDAQ	SNFCA	Thu, Aug 23, 2018	3.90	3.90	3.86	3.90
5136	NASDAQ	SNFCA	Wed, Aug 22, 2018	3.86	3.90	3.82	3.88
5135	NASDAQ	SNFCA	Tue, Aug 21, 2018	3.94	3.94	3.86	3.90
5134	NASDAQ	SNFCA	Mon, Aug 20, 2018	3.90	4.01	3.86	3.94
5133	NASDAQ	SNFCA	Fri, Aug 17, 2018	4.01	4.01	3.94	3.94
5132	NASDAQ	SNFCA	Thu, Aug 16, 2018	4.09	4.13	4.01	4.01
5131	NASDAQ	SNFCA	Wed, Aug 15, 2018	4.09	4.09	4.05	4.09
5130	NASDAQ	SNFCA	Tue, Aug 14, 2018	3.94	4.09	3.94	4.09
5129	NASDAQ	SNFCA	Mon, Aug 13, 2018	3.86	3.94	3.67	3.94
5128	NASDAQ	SNFCA	Fri, Aug 10, 2018	3.86	3.86	3.86	3.86
5127	NASDAQ	SNFCA	Thu, Aug 9, 2018	3.86	3.90	3.86	3.86
5126	NASDAQ	SNFCA	Wed, Aug 8, 2018	3.86	3.89	3.86	3.86
5125	NASDAQ	SNFCA	Tue, Aug 7, 2018	3.94	3.97	3.85	3.86
5124	NASDAQ	SNFCA	Mon, Aug 6, 2018	3.90	3.97	3.86	3.90
5123	NASDAQ	SNFCA	Fri, Aug 3, 2018	3.97	3.97	3.90	3.90
5122	NASDAQ	SNFCA	Thu, Aug 2, 2018	4.01	4.01	3.90	3.94
5121	NASDAQ	SNFCA	Wed, Aug 1, 2018	4.00	4.00	4.00	4.00
5120	NASDAQ	SNFCA	Tue, Jul 31, 2018	3.97	4.01	3.94	3.94
5119	NASDAQ	SNFCA	Mon, Jul 30, 2018	4.05	4.05	3.97	3.97
5118	NASDAQ	SNFCA	Fri, Jul 27, 2018	4.03	4.09	3.97	4.05
5117	NASDAQ	SNFCA	Thu, Jul 26, 2018	4.01	4.09	4.01	4.09
5116	NASDAQ	SNFCA	Wed, Jul 25, 2018	4.01	4.09	4.01	4.09
5115	NASDAQ	SNFCA	Tue, Jul 24, 2018	3.97	4.09	3.97	4.01
5114	NASDAQ	SNFCA	Mon, Jul 23, 2018	3.97	4.05	3.97	3.97
5113	NASDAQ	SNFCA	Fri, Jul 20, 2018	4.09	4.09	3.97	4.01
5112	NASDAQ	SNFCA	Thu, Jul 19, 2018	4.09	4.09	4.01	4.05
5111	NASDAQ	SNFCA	Wed, Jul 18, 2018	4.05	4.09	4.01	4.09
5110	NASDAQ	SNFCA	Tue, Jul 17, 2018	0.00	0.00	0.00	4.09
5109	NASDAQ	SNFCA	Mon, Jul 16, 2018	4.05	4.09	4.05	4.09
5108	NASDAQ	SNFCA	Fri, Jul 13, 2018	3.94	4.01	3.94	4.00
5107	NASDAQ	SNFCA	Thu, Jul 12, 2018	3.99	4.01	3.90	4.01
5106	NASDAQ	SNFCA	Wed, Jul 11, 2018	4.01	4.02	3.98	4.01
5105	NASDAQ	SNFCA	Tue, Jul 10, 2018	4.13	4.13	3.98	4.05
5104	NASDAQ	SNFCA	Mon, Jul 9, 2018	4.05	4.15	4.05	4.13
5103	NASDAQ	SNFCA	Fri, Jul 6, 2018	4.05	4.16	4.01	4.09
5102	NASDAQ	SNFCA	Thu, Jul 5, 2018	4.09	4.09	3.97	3.97
5101	NASDAQ	SNFCA	Tue, Jul 3, 2018	4.05	4.09	4.05	4.09
5100	NASDAQ	SNFCA	Mon, Jul 2, 2018	3.97	4.20	3.97	4.09
5099	NASDAQ	SNFCA	Fri, Jun 29, 2018	3.97	3.97	3.94	3.97
5098	NASDAQ	SNFCA	Thu, Jun 28, 2018	3.99	3.99	3.94	3.94
5097	NASDAQ	SNFCA	Wed, Jun 27, 2018	3.94	3.97	3.89	3.97
5096	NASDAQ	SNFCA	Tue, Jun 26, 2018	4.01	4.01	3.78	3.97
5095	NASDAQ	SNFCA	Mon, Jun 25, 2018	4.05	4.09	4.05	4.05
5094	NASDAQ	SNFCA	Fri, Jun 22, 2018	4.11	4.13	4.05	4.13
5093	NASDAQ	SNFCA	Thu, Jun 21, 2018	4.13	4.13	4.10	4.13
5092	NASDAQ	SNFCA	Wed, Jun 20, 2018	4.13	4.17	4.13	4.17
5091	NASDAQ	SNFCA	Tue, Jun 19, 2018	4.09	4.17	4.09	4.13
5090	NASDAQ	SNFCA	Mon, Jun 18, 2018	4.05	4.17	4.05	4.17
5089	NASDAQ	SNFCA	Fri, Jun 15, 2018	4.05	4.17	4.05	4.17
5088	NASDAQ	SNFCA	Thu, Jun 14, 2018	4.09	4.09	4.07	4.07
5087	NASDAQ	SNFCA	Wed, Jun 13, 2018	4.04	4.07	4.04	4.06
5086	NASDAQ	SNFCA	Tue, Jun 12, 2018	4.04	4.09	4.01	4.09
5085	NASDAQ	SNFCA	Mon, Jun 11, 2018	4.05	4.09	4.05	4.05
5084	NASDAQ	SNFCA	Fri, Jun 8, 2018	4.06	4.09	4.01	4.01
5083	NASDAQ	SNFCA	Thu, Jun 7, 2018	4.05	4.13	4.05	4.13
5082	NASDAQ	SNFCA	Wed, Jun 6, 2018	4.05	4.13	4.05	4.09
5081	NASDAQ	SNFCA	Tue, Jun 5, 2018	3.97	4.09	3.97	4.01
5080	NASDAQ	SNFCA	Mon, Jun 4, 2018	4.07	4.07	4.01	4.01
5079	NASDAQ	SNFCA	Fri, Jun 1, 2018	4.13	4.13	4.01	4.09
5078	NASDAQ	SNFCA	Thu, May 31, 2018	4.09	4.13	4.09	4.09
5077	NASDAQ	SNFCA	Wed, May 30, 2018	4.20	4.20	4.05	4.05
5076	NASDAQ	SNFCA	Tue, May 29, 2018	4.20	4.20	4.13	4.20
5075	NASDAQ	SNFCA	Fri, May 25, 2018	4.13	4.15	4.13	4.15
5074	NASDAQ	SNFCA	Thu, May 24, 2018	4.05	4.13	4.05	4.13
5073	NASDAQ	SNFCA	Wed, May 23, 2018	4.13	4.13	4.13	4.13
5072	NASDAQ	SNFCA	Tue, May 22, 2018	4.09	4.13	4.05	4.13
5071	NASDAQ	SNFCA	Mon, May 21, 2018	4.05	4.06	4.05	4.06
5070	NASDAQ	SNFCA	Fri, May 18, 2018	4.09	4.11	4.09	4.11
5069	NASDAQ	SNFCA	Thu, May 17, 2018	3.97	4.13	3.97	4.09
5068	NASDAQ	SNFCA	Wed, May 16, 2018	4.05	4.13	4.05	4.05
5067	NASDAQ	SNFCA	Tue, May 15, 2018	4.13	4.13	3.82	4.01
5066	NASDAQ	SNFCA	Mon, May 14, 2018	4.13	4.13	4.09	4.13
5065	NASDAQ	SNFCA	Fri, May 11, 2018	0.00	0.00	0.00	4.13
5064	NASDAQ	SNFCA	Thu, May 10, 2018	4.13	4.17	4.13	4.13
5063	NASDAQ	SNFCA	Wed, May 9, 2018	4.13	4.20	4.09	4.20
5062	NASDAQ	SNFCA	Tue, May 8, 2018	4.13	4.17	4.09	4.09
5061	NASDAQ	SNFCA	Mon, May 7, 2018	4.09	4.17	4.09	4.09
5060	NASDAQ	SNFCA	Fri, May 4, 2018	4.09	4.17	4.09	4.17
5059	NASDAQ	SNFCA	Thu, May 3, 2018	4.09	4.10	3.97	4.05
5058	NASDAQ	SNFCA	Wed, May 2, 2018	4.09	4.09	4.05	4.05
5057	NASDAQ	SNFCA	Tue, May 1, 2018	3.97	4.13	3.97	4.09
5056	NASDAQ	SNFCA	Mon, Apr 30, 2018	4.13	4.13	4.01	4.09
5055	NASDAQ	SNFCA	Fri, Apr 27, 2018	4.09	4.09	4.01	4.09
5054	NASDAQ	SNFCA	Thu, Apr 26, 2018	4.05	4.13	4.01	4.01
5053	NASDAQ	SNFCA	Wed, Apr 25, 2018	4.01	4.11	4.01	4.09
5052	NASDAQ	SNFCA	Tue, Apr 24, 2018	4.05	4.09	4.05	4.09
5051	NASDAQ	SNFCA	Mon, Apr 23, 2018	4.05	4.05	4.05	4.05
5050	NASDAQ	SNFCA	Fri, Apr 20, 2018	4.05	4.07	4.05	4.05
5049	NASDAQ	SNFCA	Thu, Apr 19, 2018	4.06	4.09	4.06	4.09
5048	NASDAQ	SNFCA	Wed, Apr 18, 2018	4.07	4.10	4.01	4.01
5047	NASDAQ	SNFCA	Tue, Apr 17, 2018	4.05	4.05	4.01	4.05
5046	NASDAQ	SNFCA	Mon, Apr 16, 2018	4.01	4.07	4.01	4.05
5045	NASDAQ	SNFCA	Fri, Apr 13, 2018	4.05	4.09	4.05	4.09
5044	NASDAQ	SNFCA	Thu, Apr 12, 2018	4.13	4.13	4.13	4.13
5043	NASDAQ	SNFCA	Wed, Apr 11, 2018	4.09	4.11	4.05	4.11
5042	NASDAQ	SNFCA	Tue, Apr 10, 2018	4.08	4.13	4.08	4.11
5041	NASDAQ	SNFCA	Mon, Apr 9, 2018	4.05	4.09	4.04	4.09
5040	NASDAQ	SNFCA	Fri, Apr 6, 2018	4.09	4.09	4.05	4.05
5039	NASDAQ	SNFCA	Thu, Apr 5, 2018	4.05	4.09	4.01	4.05
5038	NASDAQ	SNFCA	Wed, Apr 4, 2018	4.07	4.13	4.07	4.09
5037	NASDAQ	SNFCA	Tue, Apr 3, 2018	4.05	4.17	4.05	4.09
5036	NASDAQ	SNFCA	Mon, Apr 2, 2018	4.01	4.09	3.97	4.01
5035	NASDAQ	SNFCA	Thu, Mar 29, 2018	4.06	4.09	3.94	3.94
5034	NASDAQ	SNFCA	Wed, Mar 28, 2018	4.01	4.13	3.97	4.13
5033	NASDAQ	SNFCA	Tue, Mar 27, 2018	4.01	4.17	4.01	4.05
5032	NASDAQ	SNFCA	Mon, Mar 26, 2018	4.01	4.13	4.01	4.05
5031	NASDAQ	SNFCA	Fri, Mar 23, 2018	4.01	4.09	4.01	4.09
5030	NASDAQ	SNFCA	Thu, Mar 22, 2018	4.01	4.05	4.01	4.05
5029	NASDAQ	SNFCA	Wed, Mar 21, 2018	4.09	4.09	4.05	4.05
5028	NASDAQ	SNFCA	Tue, Mar 20, 2018	4.17	4.17	4.09	4.13
5027	NASDAQ	SNFCA	Mon, Mar 19, 2018	3.97	4.13	3.97	4.13
5026	NASDAQ	SNFCA	Fri, Mar 16, 2018	4.05	4.13	4.01	4.13
5025	NASDAQ	SNFCA	Thu, Mar 15, 2018	4.01	4.05	3.94	4.01
5024	NASDAQ	SNFCA	Wed, Mar 14, 2018	3.97	4.05	3.97	3.97
5023	NASDAQ	SNFCA	Tue, Mar 13, 2018	4.01	4.01	3.94	4.01
5022	NASDAQ	SNFCA	Mon, Mar 12, 2018	3.90	4.01	3.90	4.00
5021	NASDAQ	SNFCA	Fri, Mar 9, 2018	3.97	4.01	3.97	4.01
5020	NASDAQ	SNFCA	Thu, Mar 8, 2018	4.01	4.01	3.86	3.97
5019	NASDAQ	SNFCA	Wed, Mar 7, 2018	3.90	3.97	3.82	3.94
5018	NASDAQ	SNFCA	Tue, Mar 6, 2018	3.94	4.01	3.94	3.94
5017	NASDAQ	SNFCA	Mon, Mar 5, 2018	3.94	3.98	3.90	3.97
5016	NASDAQ	SNFCA	Fri, Mar 2, 2018	3.94	4.01	3.90	4.01
5015	NASDAQ	SNFCA	Thu, Mar 1, 2018	3.78	4.01	3.75	4.01
5014	NASDAQ	SNFCA	Wed, Feb 28, 2018	3.82	3.88	3.67	3.86
5013	NASDAQ	SNFCA	Tue, Feb 27, 2018	3.63	3.82	3.59	3.82
5012	NASDAQ	SNFCA	Mon, Feb 26, 2018	3.55	3.59	3.48	3.59
5011	NASDAQ	SNFCA	Fri, Feb 23, 2018	3.52	3.55	3.52	3.55
5010	NASDAQ	SNFCA	Thu, Feb 22, 2018	3.52	3.55	3.52	3.52
5009	NASDAQ	SNFCA	Wed, Feb 21, 2018	3.48	3.48	3.44	3.44
5008	NASDAQ	SNFCA	Tue, Feb 20, 2018	3.52	3.52	3.48	3.48
5007	NASDAQ	SNFCA	Fri, Feb 16, 2018	3.48	3.52	3.48	3.49
5006	NASDAQ	SNFCA	Thu, Feb 15, 2018	3.52	3.52	3.44	3.50
5005	NASDAQ	SNFCA	Wed, Feb 14, 2018	0.00	0.00	0.00	3.52
5004	NASDAQ	SNFCA	Tue, Feb 13, 2018	3.40	3.52	3.40	3.52
5003	NASDAQ	SNFCA	Mon, Feb 12, 2018	3.52	3.52	3.40	3.40
5002	NASDAQ	SNFCA	Fri, Feb 9, 2018	3.65	3.67	3.52	3.54
5001	NASDAQ	SNFCA	Thu, Feb 8, 2018	3.52	3.67	3.52	3.63
5000	NASDAQ	SNFCA	Wed, Feb 7, 2018	3.52	3.58	3.52	3.54
4999	NASDAQ	SNFCA	Tue, Feb 6, 2018	3.44	3.44	3.34	3.36
4998	NASDAQ	SNFCA	Mon, Feb 5, 2018	3.36	3.40	3.33	3.36
4997	NASDAQ	SNFCA	Fri, Feb 2, 2018	3.48	3.48	3.44	3.44
4996	NASDAQ	SNFCA	Thu, Feb 1, 2018	3.40	3.54	3.40	3.52
4995	NASDAQ	SNFCA	Wed, Jan 31, 2018	3.43	3.44	3.36	3.36
4994	NASDAQ	SNFCA	Tue, Jan 30, 2018	3.44	3.48	3.44	3.44
4993	NASDAQ	SNFCA	Mon, Jan 29, 2018	3.44	3.48	3.44	3.48
4992	NASDAQ	SNFCA	Fri, Jan 26, 2018	3.44	3.44	3.36	3.44
4991	NASDAQ	SNFCA	Thu, Jan 25, 2018	3.44	3.52	3.44	3.50
4990	NASDAQ	SNFCA	Wed, Jan 24, 2018	3.59	3.59	3.44	3.44
4989	NASDAQ	SNFCA	Tue, Jan 23, 2018	3.47	3.52	3.44	3.52
4988	NASDAQ	SNFCA	Mon, Jan 22, 2018	3.48	3.48	3.44	3.44
4987	NASDAQ	SNFCA	Fri, Jan 19, 2018	3.44	3.50	3.44	3.50
4986	NASDAQ	SNFCA	Thu, Jan 18, 2018	3.44	3.47	3.44	3.44
4985	NASDAQ	SNFCA	Wed, Jan 17, 2018	3.48	3.50	3.44	3.44
4984	NASDAQ	SNFCA	Tue, Jan 16, 2018	3.52	3.55	3.44	3.52
4983	NASDAQ	SNFCA	Fri, Jan 12, 2018	3.44	3.59	3.44	3.55
4982	NASDAQ	SNFCA	Thu, Jan 11, 2018	3.48	3.48	3.29	3.44
4981	NASDAQ	SNFCA	Wed, Jan 10, 2018	3.31	3.53	3.23	3.31
4980	NASDAQ	SNFCA	Tue, Jan 9, 2018	3.53	3.57	3.20	3.31
4979	NASDAQ	SNFCA	Mon, Jan 8, 2018	3.60	3.60	3.57	3.59
4978	NASDAQ	SNFCA	Fri, Jan 5, 2018	3.64	3.67	3.60	3.67
4977	NASDAQ	SNFCA	Thu, Jan 4, 2018	3.73	3.75	3.09	3.60
4976	NASDAQ	SNFCA	Wed, Jan 3, 2018	3.71	3.75	3.64	3.75
4975	NASDAQ	SNFCA	Tue, Jan 2, 2018	3.82	3.93	3.64	3.64
4974	NASDAQ	SNFCA	Fri, Dec 29, 2017	3.93	3.93	3.68	3.82
4973	NASDAQ	SNFCA	Thu, Dec 28, 2017	3.82	3.86	3.82	3.82
4972	NASDAQ	SNFCA	Wed, Dec 27, 2017	3.89	3.89	3.82	3.82
4971	NASDAQ	SNFCA	Tue, Dec 26, 2017	3.93	3.93	3.84	3.86
4970	NASDAQ	SNFCA	Fri, Dec 22, 2017	3.97	3.97	3.86	3.93
4969	NASDAQ	SNFCA	Thu, Dec 21, 2017	4.00	4.04	3.89	3.89
4968	NASDAQ	SNFCA	Wed, Dec 20, 2017	3.97	4.03	3.97	4.03
4967	NASDAQ	SNFCA	Tue, Dec 19, 2017	3.97	4.08	3.86	3.86
4966	NASDAQ	SNFCA	Mon, Dec 18, 2017	3.82	4.08	3.82	3.89
4965	NASDAQ	SNFCA	Fri, Dec 15, 2017	3.89	3.97	3.74	3.79
4964	NASDAQ	SNFCA	Thu, Dec 14, 2017	3.79	4.01	3.79	3.82
4963	NASDAQ	SNFCA	Wed, Dec 13, 2017	3.68	3.79	3.68	3.79
4962	NASDAQ	SNFCA	Tue, Dec 12, 2017	3.68	3.71	3.60	3.68
4961	NASDAQ	SNFCA	Mon, Dec 11, 2017	3.64	3.69	3.64	3.67
4960	NASDAQ	SNFCA	Fri, Dec 8, 2017	3.64	3.68	3.64	3.66
4959	NASDAQ	SNFCA	Thu, Dec 7, 2017	3.57	3.71	3.57	3.64
4958	NASDAQ	SNFCA	Wed, Dec 6, 2017	3.60	3.75	3.54	3.57
4957	NASDAQ	SNFCA	Tue, Dec 5, 2017	3.71	3.79	3.53	3.57
4956	NASDAQ	SNFCA	Mon, Dec 4, 2017	3.49	4.00	3.42	3.82
4955	NASDAQ	SNFCA	Fri, Dec 1, 2017	3.68	3.82	3.49	3.68
4954	NASDAQ	SNFCA	Thu, Nov 30, 2017	3.79	3.79	3.71	3.71
4953	NASDAQ	SNFCA	Wed, Nov 29, 2017	3.79	3.84	3.79	3.79
4952	NASDAQ	SNFCA	Tue, Nov 28, 2017	3.71	3.97	3.64	3.75
4951	NASDAQ	SNFCA	Mon, Nov 27, 2017	3.64	3.82	3.63	3.79
4950	NASDAQ	SNFCA	Fri, Nov 24, 2017	3.68	3.73	3.55	3.68
4949	NASDAQ	SNFCA	Wed, Nov 22, 2017	3.71	3.79	3.68	3.71
4948	NASDAQ	SNFCA	Tue, Nov 21, 2017	3.86	4.04	3.63	3.79
4947	NASDAQ	SNFCA	Mon, Nov 20, 2017	3.57	3.89	3.53	3.82
4946	NASDAQ	SNFCA	Fri, Nov 17, 2017	3.71	3.79	3.56	3.79
4945	NASDAQ	SNFCA	Thu, Nov 16, 2017	3.68	3.79	3.68	3.75
4944	NASDAQ	SNFCA	Wed, Nov 15, 2017	3.91	3.91	3.68	3.71
4943	NASDAQ	SNFCA	Tue, Nov 14, 2017	3.97	4.01	3.86	3.86
4942	NASDAQ	SNFCA	Mon, Nov 13, 2017	3.97	4.00	3.97	3.97
4941	NASDAQ	SNFCA	Fri, Nov 10, 2017	4.00	4.04	3.97	3.97
4940	NASDAQ	SNFCA	Thu, Nov 9, 2017	4.00	4.00	3.97	3.97
4939	NASDAQ	SNFCA	Wed, Nov 8, 2017	4.00	4.00	3.97	4.00
4938	NASDAQ	SNFCA	Tue, Nov 7, 2017	4.00	4.04	4.00	4.04
4937	NASDAQ	SNFCA	Mon, Nov 6, 2017	4.06	4.06	3.97	4.00
4936	NASDAQ	SNFCA	Fri, Nov 3, 2017	4.08	4.08	4.04	4.04
4935	NASDAQ	SNFCA	Thu, Nov 2, 2017	3.97	4.06	3.97	4.06
4934	NASDAQ	SNFCA	Wed, Nov 1, 2017	3.93	3.93	3.85	3.93
4933	NASDAQ	SNFCA	Tue, Oct 31, 2017	3.97	4.03	3.97	4.00
4932	NASDAQ	SNFCA	Mon, Oct 30, 2017	3.93	4.00	3.93	3.98
4931	NASDAQ	SNFCA	Fri, Oct 27, 2017	3.95	4.04	3.95	4.04
4930	NASDAQ	SNFCA	Thu, Oct 26, 2017	4.00	4.00	3.99	4.00
4929	NASDAQ	SNFCA	Wed, Oct 25, 2017	3.97	4.04	3.87	3.97
4928	NASDAQ	SNFCA	Tue, Oct 24, 2017	3.87	3.87	3.82	3.82
4927	NASDAQ	SNFCA	Mon, Oct 23, 2017	3.89	3.89	3.82	3.86
4926	NASDAQ	SNFCA	Fri, Oct 20, 2017	3.97	3.97	3.96	3.96
4925	NASDAQ	SNFCA	Thu, Oct 19, 2017	3.86	3.86	3.82	3.84
4924	NASDAQ	SNFCA	Wed, Oct 18, 2017	3.82	3.88	3.82	3.84
4923	NASDAQ	SNFCA	Tue, Oct 17, 2017	3.93	3.93	3.82	3.84
4922	NASDAQ	SNFCA	Mon, Oct 16, 2017	3.87	4.04	3.82	3.82
4921	NASDAQ	SNFCA	Fri, Oct 13, 2017	3.86	3.89	3.82	3.88
4920	NASDAQ	SNFCA	Thu, Oct 12, 2017	3.97	4.00	3.82	3.82
4919	NASDAQ	SNFCA	Wed, Oct 11, 2017	3.82	3.89	3.82	3.82
4918	NASDAQ	SNFCA	Tue, Oct 10, 2017	3.89	3.89	3.82	3.82
4917	NASDAQ	SNFCA	Mon, Oct 9, 2017	3.79	3.89	3.75	3.82
4916	NASDAQ	SNFCA	Fri, Oct 6, 2017	3.89	3.97	3.82	3.89
4915	NASDAQ	SNFCA	Thu, Oct 5, 2017	3.93	3.93	3.86	3.86
4914	NASDAQ	SNFCA	Wed, Oct 4, 2017	3.82	3.89	3.82	3.82
4913	NASDAQ	SNFCA	Tue, Oct 3, 2017	3.82	3.92	3.82	3.84
4912	NASDAQ	SNFCA	Mon, Oct 2, 2017	3.71	3.82	3.71	3.72
4911	NASDAQ	SNFCA	Fri, Sep 29, 2017	3.75	3.79	3.71	3.71
4910	NASDAQ	SNFCA	Thu, Sep 28, 2017	4.00	4.00	3.71	3.77
4909	NASDAQ	SNFCA	Wed, Sep 27, 2017	3.97	4.03	3.82	3.90
4908	NASDAQ	SNFCA	Tue, Sep 26, 2017	4.00	4.00	3.97	3.97
4907	NASDAQ	SNFCA	Mon, Sep 25, 2017	3.93	4.04	3.93	3.97
4906	NASDAQ	SNFCA	Fri, Sep 22, 2017	3.87	3.89	3.83	3.89
4905	NASDAQ	SNFCA	Thu, Sep 21, 2017	3.97	3.97	3.82	3.85
4904	NASDAQ	SNFCA	Wed, Sep 20, 2017	3.97	3.97	3.97	3.97
4903	NASDAQ	SNFCA	Tue, Sep 19, 2017	3.93	4.00	3.93	3.93
4902	NASDAQ	SNFCA	Mon, Sep 18, 2017	3.93	4.00	3.93	3.97
4901	NASDAQ	SNFCA	Fri, Sep 15, 2017	4.00	4.04	3.96	3.97
4900	NASDAQ	SNFCA	Thu, Sep 14, 2017	4.08	4.15	4.00	4.00
4899	NASDAQ	SNFCA	Wed, Sep 13, 2017	4.08	4.19	4.02	4.04
4898	NASDAQ	SNFCA	Tue, Sep 12, 2017	4.15	4.15	4.06	4.08
4897	NASDAQ	SNFCA	Mon, Sep 11, 2017	4.15	4.22	4.15	4.15
4896	NASDAQ	SNFCA	Fri, Sep 8, 2017	4.04	4.22	4.04	4.19
4895	NASDAQ	SNFCA	Thu, Sep 7, 2017	4.15	4.19	3.97	4.11
4894	NASDAQ	SNFCA	Wed, Sep 6, 2017	4.04	4.22	4.04	4.15
4893	NASDAQ	SNFCA	Tue, Sep 5, 2017	4.19	4.22	4.04	4.08
4892	NASDAQ	SNFCA	Fri, Sep 1, 2017	4.22	4.25	4.04	4.04
4891	NASDAQ	SNFCA	Thu, Aug 31, 2017	4.37	4.44	4.30	4.30
4890	NASDAQ	SNFCA	Wed, Aug 30, 2017	4.33	4.37	4.33	4.37
4889	NASDAQ	SNFCA	Tue, Aug 29, 2017	4.33	4.44	4.26	4.30
4888	NASDAQ	SNFCA	Mon, Aug 28, 2017	4.44	4.51	4.19	4.33
4887	NASDAQ	SNFCA	Fri, Aug 25, 2017	4.55	4.59	4.22	4.39
4886	NASDAQ	SNFCA	Thu, Aug 24, 2017	4.54	4.55	4.51	4.55
4885	NASDAQ	SNFCA	Wed, Aug 23, 2017	4.59	4.59	4.59	4.59
4884	NASDAQ	SNFCA	Tue, Aug 22, 2017	4.62	4.62	4.51	4.51
4883	NASDAQ	SNFCA	Mon, Aug 21, 2017	4.59	4.62	4.55	4.55
4882	NASDAQ	SNFCA	Fri, Aug 18, 2017	4.55	4.59	4.55	4.59
4881	NASDAQ	SNFCA	Thu, Aug 17, 2017	4.51	4.55	4.44	4.55
4880	NASDAQ	SNFCA	Wed, Aug 16, 2017	4.55	4.59	4.44	4.51
4879	NASDAQ	SNFCA	Tue, Aug 15, 2017	4.59	4.62	4.44	4.44
4878	NASDAQ	SNFCA	Mon, Aug 14, 2017	4.62	4.62	4.55	4.62
4877	NASDAQ	SNFCA	Fri, Aug 11, 2017	4.48	4.59	4.24	4.44
4876	NASDAQ	SNFCA	Thu, Aug 10, 2017	4.51	4.51	4.51	4.51
4875	NASDAQ	SNFCA	Wed, Aug 9, 2017	4.51	4.51	4.40	4.48
4874	NASDAQ	SNFCA	Tue, Aug 8, 2017	4.55	4.55	4.43	4.55
4873	NASDAQ	SNFCA	Mon, Aug 7, 2017	4.55	4.59	4.51	4.59
4872	NASDAQ	SNFCA	Fri, Aug 4, 2017	4.55	4.59	4.44	4.59
4871	NASDAQ	SNFCA	Thu, Aug 3, 2017	4.58	4.59	4.55	4.59
4870	NASDAQ	SNFCA	Wed, Aug 2, 2017	4.55	4.59	4.55	4.59
4869	NASDAQ	SNFCA	Tue, Aug 1, 2017	4.70	4.70	4.59	4.62
4868	NASDAQ	SNFCA	Mon, Jul 31, 2017	4.59	4.66	4.55	4.66
4867	NASDAQ	SNFCA	Fri, Jul 28, 2017	4.66	4.70	4.55	4.66
4866	NASDAQ	SNFCA	Thu, Jul 27, 2017	4.70	4.70	4.55	4.66
4865	NASDAQ	SNFCA	Wed, Jul 26, 2017	4.62	4.64	4.55	4.62
4864	NASDAQ	SNFCA	Tue, Jul 25, 2017	4.59	4.70	4.59	4.62
4863	NASDAQ	SNFCA	Mon, Jul 24, 2017	4.59	4.62	4.59	4.62
4862	NASDAQ	SNFCA	Fri, Jul 21, 2017	4.73	4.73	4.59	4.59
4861	NASDAQ	SNFCA	Thu, Jul 20, 2017	4.70	4.77	4.66	4.70
4860	NASDAQ	SNFCA	Wed, Jul 19, 2017	4.70	4.70	4.55	4.70
4859	NASDAQ	SNFCA	Tue, Jul 18, 2017	4.70	4.70	4.66	4.70
4858	NASDAQ	SNFCA	Mon, Jul 17, 2017	4.70	4.70	4.59	4.66
4857	NASDAQ	SNFCA	Fri, Jul 14, 2017	4.59	4.74	4.59	4.66
4856	NASDAQ	SNFCA	Thu, Jul 13, 2017	4.70	4.73	4.59	4.66
4855	NASDAQ	SNFCA	Wed, Jul 12, 2017	4.71	4.71	4.66	4.68
4854	NASDAQ	SNFCA	Tue, Jul 11, 2017	4.59	4.77	4.59	4.59
4853	NASDAQ	SNFCA	Mon, Jul 10, 2017	4.55	4.66	4.55	4.66
4852	NASDAQ	SNFCA	Fri, Jul 7, 2017	4.51	4.59	4.48	4.59
4851	NASDAQ	SNFCA	Thu, Jul 6, 2017	4.55	4.55	4.51	4.55
4850	NASDAQ	SNFCA	Wed, Jul 5, 2017	4.51	4.55	4.30	4.55
4849	NASDAQ	SNFCA	Mon, Jul 3, 2017	4.59	4.59	4.40	4.57
4848	NASDAQ	SNFCA	Fri, Jun 30, 2017	4.66	4.66	4.41	4.64
4847	NASDAQ	SNFCA	Thu, Jun 29, 2017	4.59	4.77	4.59	4.66
4846	NASDAQ	SNFCA	Wed, Jun 28, 2017	4.59	4.62	4.59	4.59
4845	NASDAQ	SNFCA	Tue, Jun 27, 2017	4.62	4.62	4.55	4.62
4844	NASDAQ	SNFCA	Mon, Jun 26, 2017	4.55	4.59	4.53	4.59
4843	NASDAQ	SNFCA	Fri, Jun 23, 2017	4.55	4.62	4.55	4.62
4842	NASDAQ	SNFCA	Thu, Jun 22, 2017	4.70	4.70	4.62	4.63
4841	NASDAQ	SNFCA	Wed, Jun 21, 2017	4.70	4.70	4.47	4.62
4840	NASDAQ	SNFCA	Tue, Jun 20, 2017	4.66	4.66	4.51	4.62
4839	NASDAQ	SNFCA	Mon, Jun 19, 2017	4.66	4.66	4.51	4.55
4838	NASDAQ	SNFCA	Fri, Jun 16, 2017	4.62	4.66	4.59	4.66
4837	NASDAQ	SNFCA	Thu, Jun 15, 2017	4.59	4.66	4.51	4.66
4836	NASDAQ	SNFCA	Wed, Jun 14, 2017	4.51	4.60	4.51	4.55
4835	NASDAQ	SNFCA	Tue, Jun 13, 2017	4.62	4.70	4.55	4.55
4834	NASDAQ	SNFCA	Mon, Jun 12, 2017	4.59	4.62	4.55	4.62
4833	NASDAQ	SNFCA	Fri, Jun 9, 2017	4.55	4.62	4.51	4.57
4832	NASDAQ	SNFCA	Thu, Jun 8, 2017	4.62	4.62	4.51	4.62
4831	NASDAQ	SNFCA	Wed, Jun 7, 2017	4.51	4.62	4.51	4.62
4830	NASDAQ	SNFCA	Tue, Jun 6, 2017	4.62	4.62	4.55	4.59
4829	NASDAQ	SNFCA	Mon, Jun 5, 2017	4.59	4.62	4.55	4.59
4828	NASDAQ	SNFCA	Fri, Jun 2, 2017	4.62	4.62	4.55	4.62
4827	NASDAQ	SNFCA	Thu, Jun 1, 2017	4.62	4.62	4.55	4.55
4826	NASDAQ	SNFCA	Wed, May 31, 2017	4.62	4.62	4.61	4.62
4825	NASDAQ	SNFCA	Tue, May 30, 2017	4.51	4.62	4.51	4.62
4824	NASDAQ	SNFCA	Fri, May 26, 2017	4.62	4.62	4.59	4.62
4823	NASDAQ	SNFCA	Thu, May 25, 2017	4.51	4.62	4.51	4.59
4822	NASDAQ	SNFCA	Wed, May 24, 2017	4.55	4.62	4.55	4.62
4821	NASDAQ	SNFCA	Tue, May 23, 2017	4.51	4.62	4.51	4.59
4820	NASDAQ	SNFCA	Mon, May 22, 2017	4.55	4.59	4.48	4.57
4819	NASDAQ	SNFCA	Fri, May 19, 2017	4.66	4.66	4.55	4.66
4818	NASDAQ	SNFCA	Thu, May 18, 2017	4.70	4.77	4.62	4.77
4817	NASDAQ	SNFCA	Wed, May 17, 2017	4.66	4.78	4.66	4.70
4816	NASDAQ	SNFCA	Tue, May 16, 2017	4.70	4.73	4.62	4.70
4815	NASDAQ	SNFCA	Mon, May 15, 2017	4.99	4.99	4.70	4.73
4814	NASDAQ	SNFCA	Fri, May 12, 2017	4.95	4.99	4.95	4.99
4813	NASDAQ	SNFCA	Thu, May 11, 2017	4.99	4.99	4.99	4.99
4812	NASDAQ	SNFCA	Wed, May 10, 2017	5.02	5.03	4.95	5.02
4811	NASDAQ	SNFCA	Tue, May 9, 2017	5.04	5.04	4.99	5.02
4810	NASDAQ	SNFCA	Mon, May 8, 2017	4.99	5.02	4.97	5.02
4809	NASDAQ	SNFCA	Fri, May 5, 2017	4.84	5.02	4.77	5.02
4808	NASDAQ	SNFCA	Thu, May 4, 2017	4.80	4.81	4.79	4.80
4807	NASDAQ	SNFCA	Wed, May 3, 2017	4.88	4.88	4.80	4.80
4806	NASDAQ	SNFCA	Tue, May 2, 2017	4.70	4.88	4.70	4.73
4805	NASDAQ	SNFCA	Mon, May 1, 2017	5.13	5.13	4.73	4.77
4804	NASDAQ	SNFCA	Fri, Apr 28, 2017	5.13	5.13	5.07	5.10
4803	NASDAQ	SNFCA	Thu, Apr 27, 2017	5.13	5.13	5.10	5.10
4802	NASDAQ	SNFCA	Wed, Apr 26, 2017	5.17	5.17	5.13	5.13
4801	NASDAQ	SNFCA	Tue, Apr 25, 2017	5.06	5.13	5.02	5.10
4800	NASDAQ	SNFCA	Mon, Apr 24, 2017	4.91	4.99	4.80	4.95
4799	NASDAQ	SNFCA	Fri, Apr 21, 2017	0.00	0.00	0.00	5.02
4798	NASDAQ	SNFCA	Thu, Apr 20, 2017	4.88	5.04	4.88	5.02
4797	NASDAQ	SNFCA	Wed, Apr 19, 2017	4.91	4.95	4.91	4.95
4796	NASDAQ	SNFCA	Tue, Apr 18, 2017	4.95	5.06	4.89	4.99
4795	NASDAQ	SNFCA	Mon, Apr 17, 2017	4.84	4.95	4.82	4.95
4794	NASDAQ	SNFCA	Thu, Apr 13, 2017	4.84	4.99	4.79	4.95
4793	NASDAQ	SNFCA	Wed, Apr 12, 2017	4.75	4.84	4.66	4.80
4792	NASDAQ	SNFCA	Tue, Apr 11, 2017	4.84	4.84	4.66	4.70
4791	NASDAQ	SNFCA	Mon, Apr 10, 2017	4.97	4.99	4.59	4.77
4790	NASDAQ	SNFCA	Fri, Apr 7, 2017	4.91	4.99	4.84	4.99
4789	NASDAQ	SNFCA	Thu, Apr 6, 2017	4.99	5.10	4.99	5.02
4788	NASDAQ	SNFCA	Wed, Apr 5, 2017	5.02	5.02	4.95	4.99
4787	NASDAQ	SNFCA	Tue, Apr 4, 2017	4.99	4.99	4.95	4.95
4786	NASDAQ	SNFCA	Mon, Apr 3, 2017	4.99	5.06	4.97	4.99
4785	NASDAQ	SNFCA	Fri, Mar 31, 2017	5.10	5.10	4.95	4.95
4784	NASDAQ	SNFCA	Thu, Mar 30, 2017	5.02	5.17	5.02	5.10
4783	NASDAQ	SNFCA	Wed, Mar 29, 2017	5.17	5.24	5.02	5.02
4782	NASDAQ	SNFCA	Tue, Mar 28, 2017	5.10	5.24	5.03	5.10
4781	NASDAQ	SNFCA	Mon, Mar 27, 2017	5.02	5.10	5.01	5.10
4780	NASDAQ	SNFCA	Fri, Mar 24, 2017	5.10	5.15	5.10	5.10
4779	NASDAQ	SNFCA	Thu, Mar 23, 2017	5.13	5.13	5.10	5.10
4778	NASDAQ	SNFCA	Wed, Mar 22, 2017	5.11	5.13	5.02	5.13
4777	NASDAQ	SNFCA	Tue, Mar 21, 2017	5.24	5.24	5.17	5.17
4776	NASDAQ	SNFCA	Mon, Mar 20, 2017	5.17	5.28	5.17	5.24
4775	NASDAQ	SNFCA	Fri, Mar 17, 2017	5.07	5.42	5.03	5.31
4774	NASDAQ	SNFCA	Thu, Mar 16, 2017	5.17	5.21	4.99	5.06
4773	NASDAQ	SNFCA	Wed, Mar 15, 2017	4.77	5.17	4.75	5.13
4772	NASDAQ	SNFCA	Tue, Mar 14, 2017	4.77	4.80	4.70	4.77
4771	NASDAQ	SNFCA	Mon, Mar 13, 2017	4.91	4.91	4.66	4.80
4770	NASDAQ	SNFCA	Fri, Mar 10, 2017	4.72	5.06	4.72	4.91
4769	NASDAQ	SNFCA	Thu, Mar 9, 2017	4.80	4.84	4.77	4.77
4768	NASDAQ	SNFCA	Wed, Mar 8, 2017	4.73	4.77	4.62	4.77
4767	NASDAQ	SNFCA	Tue, Mar 7, 2017	4.88	4.88	4.62	4.73
4766	NASDAQ	SNFCA	Mon, Mar 6, 2017	4.95	4.95	4.80	4.88
4765	NASDAQ	SNFCA	Fri, Mar 3, 2017	4.95	5.06	4.95	5.06
4764	NASDAQ	SNFCA	Thu, Mar 2, 2017	4.99	5.06	4.99	5.02
4763	NASDAQ	SNFCA	Wed, Mar 1, 2017	4.95	5.10	4.91	4.95
4762	NASDAQ	SNFCA	Tue, Feb 28, 2017	5.17	5.17	4.91	4.99
4761	NASDAQ	SNFCA	Mon, Feb 27, 2017	5.05	5.13	5.02	5.13
4760	NASDAQ	SNFCA	Fri, Feb 24, 2017	4.99	5.13	4.99	5.02
4759	NASDAQ	SNFCA	Thu, Feb 23, 2017	4.99	5.02	4.95	5.01
4758	NASDAQ	SNFCA	Wed, Feb 22, 2017	5.02	5.06	4.95	5.05
4757	NASDAQ	SNFCA	Tue, Feb 21, 2017	5.17	5.17	5.02	5.13
4756	NASDAQ	SNFCA	Fri, Feb 17, 2017	5.10	5.15	5.10	5.13
4755	NASDAQ	SNFCA	Thu, Feb 16, 2017	5.10	5.13	5.06	5.06
4754	NASDAQ	SNFCA	Wed, Feb 15, 2017	5.21	5.21	5.06	5.06
4753	NASDAQ	SNFCA	Tue, Feb 14, 2017	5.03	5.17	5.03	5.13
4752	NASDAQ	SNFCA	Mon, Feb 13, 2017	5.13	5.17	4.95	5.06
4751	NASDAQ	SNFCA	Fri, Feb 10, 2017	5.03	5.13	5.03	5.13
4750	NASDAQ	SNFCA	Thu, Feb 9, 2017	5.13	5.17	4.91	5.10
4749	NASDAQ	SNFCA	Wed, Feb 8, 2017	5.24	5.24	5.06	5.13
4748	NASDAQ	SNFCA	Tue, Feb 7, 2017	5.13	5.21	5.13	5.17
4747	NASDAQ	SNFCA	Mon, Feb 6, 2017	5.02	5.21	5.02	5.18
4746	NASDAQ	SNFCA	Fri, Feb 3, 2017	5.21	5.26	5.13	5.21
4745	NASDAQ	SNFCA	Thu, Feb 2, 2017	5.24	5.24	4.91	5.24
4744	NASDAQ	SNFCA	Wed, Feb 1, 2017	5.10	5.24	5.10	5.24
4743	NASDAQ	SNFCA	Tue, Jan 31, 2017	5.10	5.22	5.10	5.13
4742	NASDAQ	SNFCA	Mon, Jan 30, 2017	5.24	5.24	5.10	5.13
4741	NASDAQ	SNFCA	Fri, Jan 27, 2017	5.20	5.21	5.20	5.21
4740	NASDAQ	SNFCA	Thu, Jan 26, 2017	5.15	5.18	5.15	5.18
4739	NASDAQ	SNFCA	Wed, Jan 25, 2017	5.11	5.21	5.11	5.17
4738	NASDAQ	SNFCA	Tue, Jan 24, 2017	5.10	5.17	5.10	5.13
4737	NASDAQ	SNFCA	Mon, Jan 23, 2017	5.28	5.31	5.06	5.13
4736	NASDAQ	SNFCA	Fri, Jan 20, 2017	5.13	5.31	5.13	5.21
4735	NASDAQ	SNFCA	Thu, Jan 19, 2017	5.22	5.28	5.06	5.15
4734	NASDAQ	SNFCA	Wed, Jan 18, 2017	5.21	5.55	5.13	5.24
4733	NASDAQ	SNFCA	Tue, Jan 17, 2017	5.02	5.28	4.93	5.01
4732	NASDAQ	SNFCA	Fri, Jan 13, 2017	5.02	5.10	4.88	5.06
4731	NASDAQ	SNFCA	Thu, Jan 12, 2017	4.79	5.39	4.79	5.04
4730	NASDAQ	SNFCA	Wed, Jan 11, 2017	5.13	5.28	4.84	5.02
4729	NASDAQ	SNFCA	Tue, Jan 10, 2017	5.20	5.41	5.06	5.10
4728	NASDAQ	SNFCA	Mon, Jan 9, 2017	4.51	5.20	4.51	5.10
4727	NASDAQ	SNFCA	Fri, Jan 6, 2017	4.54	4.58	4.48	4.58
4726	NASDAQ	SNFCA	Thu, Jan 5, 2017	4.54	4.58	4.54	4.54
4725	NASDAQ	SNFCA	Wed, Jan 4, 2017	4.61	4.65	4.52	4.54
4724	NASDAQ	SNFCA	Tue, Jan 3, 2017	4.44	4.65	4.44	4.58
4723	NASDAQ	SNFCA	Fri, Dec 30, 2016	4.51	4.59	4.47	4.51
4722	NASDAQ	SNFCA	Thu, Dec 29, 2016	4.58	4.61	4.51	4.54
4721	NASDAQ	SNFCA	Wed, Dec 28, 2016	4.72	4.78	4.58	4.61
4720	NASDAQ	SNFCA	Tue, Dec 27, 2016	4.78	4.85	4.58	4.67
4719	NASDAQ	SNFCA	Fri, Dec 23, 2016	4.87	4.92	4.85	4.92
4718	NASDAQ	SNFCA	Thu, Dec 22, 2016	4.83	4.84	4.83	4.84
4717	NASDAQ	SNFCA	Wed, Dec 21, 2016	4.71	4.92	4.71	4.82
4716	NASDAQ	SNFCA	Tue, Dec 20, 2016	5.13	5.13	4.82	4.82
4715	NASDAQ	SNFCA	Mon, Dec 19, 2016	5.10	5.10	4.96	5.03
4714	NASDAQ	SNFCA	Fri, Dec 16, 2016	5.10	5.10	4.82	4.99
4713	NASDAQ	SNFCA	Thu, Dec 15, 2016	4.99	5.09	4.99	5.03
4712	NASDAQ	SNFCA	Wed, Dec 14, 2016	5.13	5.13	4.89	4.90
4711	NASDAQ	SNFCA	Tue, Dec 13, 2016	5.09	5.13	4.96	5.13
4710	NASDAQ	SNFCA	Mon, Dec 12, 2016	5.13	5.13	4.92	4.98
4709	NASDAQ	SNFCA	Fri, Dec 9, 2016	5.10	5.10	4.96	5.03
4708	NASDAQ	SNFCA	Thu, Dec 8, 2016	5.13	5.17	5.10	5.10
4707	NASDAQ	SNFCA	Wed, Dec 7, 2016	5.17	5.17	5.06	5.10
4706	NASDAQ	SNFCA	Tue, Dec 6, 2016	5.17	5.17	5.08	5.10
4705	NASDAQ	SNFCA	Mon, Dec 5, 2016	5.06	5.20	4.92	5.06
4704	NASDAQ	SNFCA	Fri, Dec 2, 2016	4.85	4.99	4.85	4.87
4703	NASDAQ	SNFCA	Thu, Dec 1, 2016	5.13	5.20	4.82	4.96
4702	NASDAQ	SNFCA	Wed, Nov 30, 2016	5.13	5.13	4.89	4.99
4701	NASDAQ	SNFCA	Tue, Nov 29, 2016	4.61	4.99	4.61	4.99
4700	NASDAQ	SNFCA	Mon, Nov 28, 2016	4.51	4.75	4.47	4.68
4699	NASDAQ	SNFCA	Fri, Nov 25, 2016	4.45	4.51	4.45	4.51
4698	NASDAQ	SNFCA	Wed, Nov 23, 2016	4.50	4.51	4.30	4.45
4697	NASDAQ	SNFCA	Tue, Nov 22, 2016	4.44	4.51	4.40	4.44
4696	NASDAQ	SNFCA	Mon, Nov 21, 2016	4.37	4.40	4.33	4.40
4695	NASDAQ	SNFCA	Fri, Nov 18, 2016	4.37	4.44	4.26	4.30
4694	NASDAQ	SNFCA	Thu, Nov 17, 2016	4.33	4.37	4.26	4.37
4693	NASDAQ	SNFCA	Wed, Nov 16, 2016	4.30	4.37	4.26	4.30
4692	NASDAQ	SNFCA	Tue, Nov 15, 2016	4.33	4.39	4.28	4.39
4691	NASDAQ	SNFCA	Mon, Nov 14, 2016	4.40	4.40	4.12	4.33
4690	NASDAQ	SNFCA	Fri, Nov 11, 2016	4.33	4.33	4.19	4.26
4689	NASDAQ	SNFCA	Thu, Nov 10, 2016	4.23	4.40	4.13	4.30
4688	NASDAQ	SNFCA	Wed, Nov 9, 2016	4.40	4.44	3.95	4.26
4687	NASDAQ	SNFCA	Tue, Nov 8, 2016	4.44	4.44	4.37	4.37
4686	NASDAQ	SNFCA	Mon, Nov 7, 2016	4.33	4.47	4.30	4.40
4685	NASDAQ	SNFCA	Fri, Nov 4, 2016	4.33	4.36	4.30	4.30
4684	NASDAQ	SNFCA	Thu, Nov 3, 2016	4.33	4.37	4.23	4.26
4683	NASDAQ	SNFCA	Wed, Nov 2, 2016	4.33	4.33	4.30	4.32
4682	NASDAQ	SNFCA	Tue, Nov 1, 2016	4.37	4.37	4.37	4.37
4681	NASDAQ	SNFCA	Mon, Oct 31, 2016	4.26	4.44	4.26	4.33
4680	NASDAQ	SNFCA	Fri, Oct 28, 2016	4.33	4.37	4.26	4.27
4679	NASDAQ	SNFCA	Thu, Oct 27, 2016	4.38	4.38	4.32	4.32
4678	NASDAQ	SNFCA	Wed, Oct 26, 2016	4.38	4.41	4.31	4.38
4677	NASDAQ	SNFCA	Tue, Oct 25, 2016	4.44	4.44	4.31	4.38
4676	NASDAQ	SNFCA	Mon, Oct 24, 2016	4.37	4.43	4.37	4.43
4675	NASDAQ	SNFCA	Fri, Oct 21, 2016	4.37	4.42	4.37	4.39
4674	NASDAQ	SNFCA	Thu, Oct 20, 2016	4.42	4.43	4.40	4.41
4673	NASDAQ	SNFCA	Wed, Oct 19, 2016	4.38	4.44	4.38	4.41
4672	NASDAQ	SNFCA	Tue, Oct 18, 2016	4.50	4.50	4.38	4.42
4671	NASDAQ	SNFCA	Mon, Oct 17, 2016	4.51	4.51	4.37	4.38
4670	NASDAQ	SNFCA	Fri, Oct 14, 2016	4.52	4.60	4.36	4.43
4669	NASDAQ	SNFCA	Thu, Oct 13, 2016	4.47	4.61	4.38	4.38
4668	NASDAQ	SNFCA	Wed, Oct 12, 2016	4.40	4.49	4.33	4.39
4667	NASDAQ	SNFCA	Tue, Oct 11, 2016	4.19	4.39	4.19	4.35
4666	NASDAQ	SNFCA	Mon, Oct 10, 2016	4.04	4.36	4.04	4.19
4665	NASDAQ	SNFCA	Fri, Oct 7, 2016	4.02	4.06	4.02	4.05
4664	NASDAQ	SNFCA	Thu, Oct 6, 2016	3.99	4.08	3.99	4.04
4663	NASDAQ	SNFCA	Wed, Oct 5, 2016	3.99	3.99	3.88	3.99
4662	NASDAQ	SNFCA	Tue, Oct 4, 2016	3.97	4.04	3.96	3.97
4661	NASDAQ	SNFCA	Mon, Oct 3, 2016	4.02	4.02	4.01	4.01
4660	NASDAQ	SNFCA	Fri, Sep 30, 2016	4.10	4.10	4.02	4.06
4659	NASDAQ	SNFCA	Thu, Sep 29, 2016	3.95	4.12	3.95	4.06
4658	NASDAQ	SNFCA	Wed, Sep 28, 2016	3.81	4.04	3.81	3.96
4657	NASDAQ	SNFCA	Tue, Sep 27, 2016	3.81	3.81	3.69	3.76
4656	NASDAQ	SNFCA	Mon, Sep 26, 2016	3.74	3.81	3.68	3.72
4655	NASDAQ	SNFCA	Fri, Sep 23, 2016	3.85	3.85	3.81	3.81
4654	NASDAQ	SNFCA	Thu, Sep 22, 2016	4.06	4.06	3.82	3.86
4653	NASDAQ	SNFCA	Wed, Sep 21, 2016	4.04	4.04	4.00	4.00
4652	NASDAQ	SNFCA	Tue, Sep 20, 2016	4.01	4.01	3.92	3.97
4651	NASDAQ	SNFCA	Mon, Sep 19, 2016	4.16	4.16	3.89	3.99
4650	NASDAQ	SNFCA	Fri, Sep 16, 2016	3.81	4.06	3.81	4.06
4649	NASDAQ	SNFCA	Thu, Sep 15, 2016	3.81	3.88	3.79	3.83
4648	NASDAQ	SNFCA	Wed, Sep 14, 2016	3.86	3.86	3.81	3.84
4647	NASDAQ	SNFCA	Tue, Sep 13, 2016	3.77	3.82	3.72	3.75
4646	NASDAQ	SNFCA	Mon, Sep 12, 2016	3.84	3.90	3.79	3.81
4645	NASDAQ	SNFCA	Fri, Sep 9, 2016	3.92	3.92	3.76	3.81
4644	NASDAQ	SNFCA	Thu, Sep 8, 2016	3.95	3.95	3.85	3.90
4643	NASDAQ	SNFCA	Wed, Sep 7, 2016	4.01	4.01	3.95	3.95
4642	NASDAQ	SNFCA	Tue, Sep 6, 2016	4.06	4.07	3.96	4.04
4641	NASDAQ	SNFCA	Fri, Sep 2, 2016	3.95	4.01	3.95	4.01
4640	NASDAQ	SNFCA	Thu, Sep 1, 2016	3.95	3.98	3.95	3.95
4639	NASDAQ	SNFCA	Wed, Aug 31, 2016	4.01	4.01	3.95	3.95
4638	NASDAQ	SNFCA	Tue, Aug 30, 2016	4.06	4.06	3.99	3.99
4637	NASDAQ	SNFCA	Mon, Aug 29, 2016	4.02	4.04	4.02	4.04
4636	NASDAQ	SNFCA	Fri, Aug 26, 2016	4.08	4.08	4.02	4.02
4635	NASDAQ	SNFCA	Thu, Aug 25, 2016	4.10	4.10	4.00	4.00
4634	NASDAQ	SNFCA	Wed, Aug 24, 2016	3.99	4.06	3.99	4.06
4633	NASDAQ	SNFCA	Tue, Aug 23, 2016	4.02	4.06	3.97	4.06
4632	NASDAQ	SNFCA	Mon, Aug 22, 2016	3.98	4.04	3.98	4.00
4631	NASDAQ	SNFCA	Fri, Aug 19, 2016	3.95	4.01	3.95	3.99
4630	NASDAQ	SNFCA	Thu, Aug 18, 2016	4.15	4.15	3.99	4.00
4629	NASDAQ	SNFCA	Wed, Aug 17, 2016	4.08	4.26	3.92	4.09
4628	NASDAQ	SNFCA	Tue, Aug 16, 2016	4.13	4.13	3.97	4.04
4627	NASDAQ	SNFCA	Mon, Aug 15, 2016	3.58	4.11	3.54	4.06
4626	NASDAQ	SNFCA	Fri, Aug 12, 2016	3.95	3.95	3.46	3.64
4625	NASDAQ	SNFCA	Thu, Aug 11, 2016	3.92	3.99	3.81	3.94
4624	NASDAQ	SNFCA	Wed, Aug 10, 2016	3.95	3.96	3.89	3.94
4623	NASDAQ	SNFCA	Tue, Aug 9, 2016	3.90	3.98	3.90	3.95
4622	NASDAQ	SNFCA	Mon, Aug 8, 2016	3.99	4.01	3.88	3.89
4621	NASDAQ	SNFCA	Fri, Aug 5, 2016	3.64	4.01	3.61	3.95
4620	NASDAQ	SNFCA	Thu, Aug 4, 2016	3.66	3.72	3.65	3.72
4619	NASDAQ	SNFCA	Wed, Aug 3, 2016	3.64	3.66	3.63	3.65
4618	NASDAQ	SNFCA	Tue, Aug 2, 2016	3.56	3.69	3.56	3.69
4617	NASDAQ	SNFCA	Mon, Aug 1, 2016	3.76	3.76	3.44	3.60
4616	NASDAQ	SNFCA	Fri, Jul 29, 2016	3.76	3.76	3.64	3.67
4615	NASDAQ	SNFCA	Thu, Jul 28, 2016	3.69	3.78	3.64	3.75
4614	NASDAQ	SNFCA	Wed, Jul 27, 2016	3.68	3.75	3.64	3.68
4613	NASDAQ	SNFCA	Tue, Jul 26, 2016	3.58	3.65	3.57	3.64
4612	NASDAQ	SNFCA	Mon, Jul 25, 2016	3.57	3.63	3.57	3.61
4611	NASDAQ	SNFCA	Fri, Jul 22, 2016	3.64	3.64	3.57	3.60
4610	NASDAQ	SNFCA	Thu, Jul 21, 2016	3.63	3.63	3.58	3.59
4609	NASDAQ	SNFCA	Wed, Jul 20, 2016	3.61	3.64	3.61	3.61
4608	NASDAQ	SNFCA	Tue, Jul 19, 2016	3.64	3.64	3.54	3.61
4607	NASDAQ	SNFCA	Mon, Jul 18, 2016	3.61	3.64	3.61	3.64
4606	NASDAQ	SNFCA	Fri, Jul 15, 2016	3.69	3.69	3.63	3.64
4605	NASDAQ	SNFCA	Thu, Jul 14, 2016	3.79	3.79	3.54	3.62
4604	NASDAQ	SNFCA	Wed, Jul 13, 2016	3.40	3.73	3.40	3.54
4603	NASDAQ	SNFCA	Tue, Jul 12, 2016	3.43	3.47	3.43	3.44
4602	NASDAQ	SNFCA	Mon, Jul 11, 2016	3.40	3.42	3.40	3.40
4601	NASDAQ	SNFCA	Fri, Jul 8, 2016	3.37	3.40	3.33	3.39
4600	NASDAQ	SNFCA	Thu, Jul 7, 2016	3.38	3.38	3.35	3.37
4599	NASDAQ	SNFCA	Wed, Jul 6, 2016	3.33	3.39	3.33	3.34
4598	NASDAQ	SNFCA	Tue, Jul 5, 2016	3.37	3.39	3.36	3.37
4597	NASDAQ	SNFCA	Fri, Jul 1, 2016	3.43	3.43	3.36	3.36
4596	NASDAQ	SNFCA	Thu, Jun 30, 2016	3.43	3.43	3.36	3.39
4595	NASDAQ	SNFCA	Wed, Jun 29, 2016	3.43	3.43	3.29	3.38
4594	NASDAQ	SNFCA	Tue, Jun 28, 2016	3.35	3.35	3.28	3.30
4593	NASDAQ	SNFCA	Mon, Jun 27, 2016	3.36	3.36	3.22	3.22
4592	NASDAQ	SNFCA	Fri, Jun 24, 2016	3.19	3.39	3.19	3.29
4591	NASDAQ	SNFCA	Thu, Jun 23, 2016	3.30	3.41	3.26	3.31
4590	NASDAQ	SNFCA	Wed, Jun 22, 2016	3.27	3.29	3.25	3.26
4589	NASDAQ	SNFCA	Tue, Jun 21, 2016	3.29	3.29	3.23	3.26
4588	NASDAQ	SNFCA	Mon, Jun 20, 2016	3.29	3.29	3.25	3.29
4587	NASDAQ	SNFCA	Fri, Jun 17, 2016	3.24	3.30	3.21	3.21
4586	NASDAQ	SNFCA	Thu, Jun 16, 2016	3.24	3.24	3.24	3.24
4585	NASDAQ	SNFCA	Wed, Jun 15, 2016	3.21	3.24	3.19	3.24
4584	NASDAQ	SNFCA	Tue, Jun 14, 2016	3.24	3.24	3.20	3.22
4583	NASDAQ	SNFCA	Mon, Jun 13, 2016	3.17	3.24	3.16	3.23
4582	NASDAQ	SNFCA	Fri, Jun 10, 2016	3.15	3.17	3.15	3.17
4581	NASDAQ	SNFCA	Thu, Jun 9, 2016	3.10	3.15	3.09	3.15
4580	NASDAQ	SNFCA	Wed, Jun 8, 2016	3.09	3.09	3.06	3.09
4579	NASDAQ	SNFCA	Tue, Jun 7, 2016	3.09	3.12	3.05	3.09
4578	NASDAQ	SNFCA	Mon, Jun 6, 2016	3.11	3.11	3.04	3.08
4577	NASDAQ	SNFCA	Fri, Jun 3, 2016	3.12	3.12	3.09	3.11
4576	NASDAQ	SNFCA	Thu, Jun 2, 2016	3.11	3.12	3.05	3.11
4575	NASDAQ	SNFCA	Wed, Jun 1, 2016	3.12	3.13	3.12	3.12
4574	NASDAQ	SNFCA	Tue, May 31, 2016	3.13	3.13	3.03	3.08
4573	NASDAQ	SNFCA	Fri, May 27, 2016	3.19	3.24	3.11	3.15
4572	NASDAQ	SNFCA	Thu, May 26, 2016	3.22	3.22	3.06	3.15
4571	NASDAQ	SNFCA	Wed, May 25, 2016	3.13	3.19	3.02	3.15
4570	NASDAQ	SNFCA	Tue, May 24, 2016	3.29	3.29	3.13	3.18
4569	NASDAQ	SNFCA	Mon, May 23, 2016	3.23	3.23	3.09	3.14
4568	NASDAQ	SNFCA	Fri, May 20, 2016	3.14	3.24	3.14	3.17
4567	NASDAQ	SNFCA	Thu, May 19, 2016	3.30	3.30	3.15	3.16
4566	NASDAQ	SNFCA	Wed, May 18, 2016	3.21	3.27	3.15	3.24
4565	NASDAQ	SNFCA	Tue, May 17, 2016	3.33	3.34	3.21	3.21
4564	NASDAQ	SNFCA	Mon, May 16, 2016	2.95	3.36	2.95	3.30
4563	NASDAQ	SNFCA	Fri, May 13, 2016	3.15	3.18	3.15	3.18
4562	NASDAQ	SNFCA	Thu, May 12, 2016	3.24	3.33	3.16	3.19
4561	NASDAQ	SNFCA	Wed, May 11, 2016	3.29	3.33	3.23	3.30
4560	NASDAQ	SNFCA	Tue, May 10, 2016	3.36	3.36	3.24	3.29
4559	NASDAQ	SNFCA	Mon, May 9, 2016	3.36	3.37	3.34	3.36
4558	NASDAQ	SNFCA	Fri, May 6, 2016	3.43	3.43	3.36	3.40
4557	NASDAQ	SNFCA	Thu, May 5, 2016	3.38	3.42	3.36	3.40
4556	NASDAQ	SNFCA	Wed, May 4, 2016	3.43	3.43	3.40	3.42
4555	NASDAQ	SNFCA	Tue, May 3, 2016	3.44	3.44	3.36	3.41
4554	NASDAQ	SNFCA	Mon, May 2, 2016	3.41	3.43	3.41	3.41
4553	NASDAQ	SNFCA	Fri, Apr 29, 2016	3.43	3.47	3.36	3.40
4552	NASDAQ	SNFCA	Thu, Apr 28, 2016	3.46	3.47	3.41	3.43
4551	NASDAQ	SNFCA	Wed, Apr 27, 2016	3.38	3.46	3.38	3.45
4550	NASDAQ	SNFCA	Tue, Apr 26, 2016	3.45	3.47	3.33	3.40
4549	NASDAQ	SNFCA	Mon, Apr 25, 2016	3.41	3.45	3.38	3.39
4548	NASDAQ	SNFCA	Fri, Apr 22, 2016	3.43	3.46	3.41	3.44
4547	NASDAQ	SNFCA	Thu, Apr 21, 2016	3.45	3.46	3.43	3.44
4546	NASDAQ	SNFCA	Wed, Apr 20, 2016	3.48	3.48	3.44	3.47
4545	NASDAQ	SNFCA	Tue, Apr 19, 2016	3.48	3.50	3.46	3.50
4544	NASDAQ	SNFCA	Mon, Apr 18, 2016	3.50	3.50	3.48	3.48
4543	NASDAQ	SNFCA	Fri, Apr 15, 2016	3.50	3.52	3.49	3.49
4542	NASDAQ	SNFCA	Thu, Apr 14, 2016	3.50	3.52	3.49	3.52
4541	NASDAQ	SNFCA	Wed, Apr 13, 2016	3.49	3.49	3.47	3.47
4540	NASDAQ	SNFCA	Tue, Apr 12, 2016	3.47	3.50	3.47	3.49
4539	NASDAQ	SNFCA	Mon, Apr 11, 2016	3.48	3.49	3.47	3.48
4538	NASDAQ	SNFCA	Fri, Apr 8, 2016	3.52	3.52	3.40	3.47
4537	NASDAQ	SNFCA	Thu, Apr 7, 2016	3.51	3.52	3.48	3.49
4536	NASDAQ	SNFCA	Wed, Apr 6, 2016	3.52	3.52	3.51	3.51
4535	NASDAQ	SNFCA	Tue, Apr 5, 2016	3.52	3.52	3.52	3.51
4534	NASDAQ	SNFCA	Mon, Apr 4, 2016	3.54	3.56	3.52	3.52
4533	NASDAQ	SNFCA	Fri, Apr 1, 2016	3.47	3.58	3.47	3.55
4532	NASDAQ	SNFCA	Thu, Mar 31, 2016	3.59	3.61	3.43	3.58
4531	NASDAQ	SNFCA	Wed, Mar 30, 2016	3.71	3.72	3.60	3.61
4530	NASDAQ	SNFCA	Tue, Mar 29, 2016	3.72	3.74	3.72	3.71
4529	NASDAQ	SNFCA	Mon, Mar 28, 2016	3.70	3.72	3.70	3.71
4528	NASDAQ	SNFCA	Thu, Mar 24, 2016	3.62	3.72	3.62	3.71
4527	NASDAQ	SNFCA	Wed, Mar 23, 2016	3.72	3.72	3.68	3.72
4526	NASDAQ	SNFCA	Tue, Mar 22, 2016	3.70	3.71	3.61	3.71
4525	NASDAQ	SNFCA	Mon, Mar 21, 2016	3.70	3.72	3.70	3.71
4524	NASDAQ	SNFCA	Fri, Mar 18, 2016	3.77	3.80	3.70	3.72
4523	NASDAQ	SNFCA	Thu, Mar 17, 2016	3.78	3.79	3.72	3.79
4522	NASDAQ	SNFCA	Wed, Mar 16, 2016	3.76	3.81	3.75	3.78
4521	NASDAQ	SNFCA	Tue, Mar 15, 2016	3.81	3.81	3.81	3.79
4520	NASDAQ	SNFCA	Mon, Mar 14, 2016	3.80	3.80	3.79	3.79
4519	NASDAQ	SNFCA	Fri, Mar 11, 2016	3.81	3.81	3.81	3.80
4518	NASDAQ	SNFCA	Thu, Mar 10, 2016	3.81	3.81	3.81	3.81
4517	NASDAQ	SNFCA	Wed, Mar 9, 2016	3.81	3.84	3.77	3.80
4516	NASDAQ	SNFCA	Tue, Mar 8, 2016	3.79	4.01	3.79	3.79
4515	NASDAQ	SNFCA	Mon, Mar 7, 2016	3.74	3.81	3.74	3.79
4514	NASDAQ	SNFCA	Fri, Mar 4, 2016	3.71	3.79	3.71	3.77
4513	NASDAQ	SNFCA	Thu, Mar 3, 2016	3.74	3.74	3.74	3.74
4512	NASDAQ	SNFCA	Wed, Mar 2, 2016	3.70	3.81	3.70	3.74
4511	NASDAQ	SNFCA	Tue, Mar 1, 2016	3.76	3.76	3.76	3.76
4510	NASDAQ	SNFCA	Mon, Feb 29, 2016	3.83	4.07	3.83	3.81
4509	NASDAQ	SNFCA	Fri, Feb 26, 2016	3.90	3.90	3.79	3.81
4508	NASDAQ	SNFCA	Thu, Feb 25, 2016	3.84	3.84	3.81	3.83
4507	NASDAQ	SNFCA	Wed, Feb 24, 2016	3.78	3.88	3.76	3.83
4506	NASDAQ	SNFCA	Tue, Feb 23, 2016	3.79	3.81	3.79	3.79
4505	NASDAQ	SNFCA	Mon, Feb 22, 2016	3.81	3.88	3.80	3.81
4504	NASDAQ	SNFCA	Fri, Feb 19, 2016	3.90	3.92	3.80	3.80
4503	NASDAQ	SNFCA	Thu, Feb 18, 2016	3.91	4.26	3.83	3.87
4502	NASDAQ	SNFCA	Wed, Feb 17, 2016	3.79	3.88	3.79	3.88
4501	NASDAQ	SNFCA	Tue, Feb 16, 2016	3.78	3.87	3.69	3.82
4500	NASDAQ	SNFCA	Fri, Feb 12, 2016	3.81	3.91	3.80	3.90
4499	NASDAQ	SNFCA	Thu, Feb 11, 2016	3.81	3.81	3.62	3.74
4498	NASDAQ	SNFCA	Wed, Feb 10, 2016	3.81	3.81	3.68	3.74
4497	NASDAQ	SNFCA	Tue, Feb 9, 2016	3.84	3.85	3.75	3.82
4496	NASDAQ	SNFCA	Mon, Feb 8, 2016	3.97	4.04	3.79	3.83
4495	NASDAQ	SNFCA	Fri, Feb 5, 2016	4.09	4.23	4.00	4.02
4494	NASDAQ	SNFCA	Thu, Feb 4, 2016	3.89	4.02	3.89	4.02
4493	NASDAQ	SNFCA	Wed, Feb 3, 2016	3.81	3.95	3.79	3.90
4492	NASDAQ	SNFCA	Tue, Feb 2, 2016	3.83	3.83	3.81	3.81
4491	NASDAQ	SNFCA	Mon, Feb 1, 2016	3.97	3.97	3.84	3.85
4490	NASDAQ	SNFCA	Fri, Jan 29, 2016	3.79	3.95	3.79	3.83
4489	NASDAQ	SNFCA	Thu, Jan 28, 2016	3.87	3.87	3.81	3.83
4488	NASDAQ	SNFCA	Wed, Jan 27, 2016	3.88	3.88	3.74	3.83
4487	NASDAQ	SNFCA	Tue, Jan 26, 2016	3.97	4.02	3.79	3.88
4486	NASDAQ	SNFCA	Mon, Jan 25, 2016	4.15	4.15	3.95	4.02
4485	NASDAQ	SNFCA	Fri, Jan 22, 2016	4.09	4.15	4.02	4.10
4484	NASDAQ	SNFCA	Thu, Jan 21, 2016	4.00	4.17	4.00	4.06
4483	NASDAQ	SNFCA	Wed, Jan 20, 2016	4.25	4.25	3.92	4.08
4482	NASDAQ	SNFCA	Tue, Jan 19, 2016	4.22	4.31	3.92	4.11
4481	NASDAQ	SNFCA	Fri, Jan 15, 2016	4.33	4.42	4.33	4.34
4480	NASDAQ	SNFCA	Thu, Jan 14, 2016	4.42	4.50	4.22	4.41
4479	NASDAQ	SNFCA	Wed, Jan 13, 2016	4.64	4.64	4.31	4.34
4478	NASDAQ	SNFCA	Tue, Jan 12, 2016	4.49	4.55	4.45	4.48
4477	NASDAQ	SNFCA	Mon, Jan 11, 2016	4.58	4.58	4.23	4.48
4476	NASDAQ	SNFCA	Fri, Jan 8, 2016	4.55	4.55	4.42	4.45
4475	NASDAQ	SNFCA	Thu, Jan 7, 2016	4.36	4.54	4.36	4.49
4474	NASDAQ	SNFCA	Wed, Jan 6, 2016	4.32	4.35	4.30	4.35
4473	NASDAQ	SNFCA	Tue, Jan 5, 2016	4.31	4.36	4.31	4.36
4472	NASDAQ	SNFCA	Mon, Jan 4, 2016	4.30	4.35	4.24	4.31
4471	NASDAQ	SNFCA	Thu, Dec 31, 2015	4.15	4.36	4.15	4.33
4470	NASDAQ	SNFCA	Wed, Dec 30, 2015	4.20	4.29	4.13	4.22
4469	NASDAQ	SNFCA	Tue, Dec 29, 2015	4.16	4.29	4.16	4.22
4468	NASDAQ	SNFCA	Mon, Dec 28, 2015	4.23	4.26	4.11	4.17
4467	NASDAQ	SNFCA	Thu, Dec 24, 2015	4.49	4.49	4.20	4.26
4466	NASDAQ	SNFCA	Wed, Dec 23, 2015	4.29	4.32	4.19	4.23
4465	NASDAQ	SNFCA	Tue, Dec 22, 2015	4.23	4.32	4.19	4.23
4464	NASDAQ	SNFCA	Mon, Dec 21, 2015	4.25	4.39	4.17	4.21
4463	NASDAQ	SNFCA	Fri, Dec 18, 2015	4.27	4.43	4.19	4.35
4462	NASDAQ	SNFCA	Thu, Dec 17, 2015	4.44	4.44	4.26	4.29
4461	NASDAQ	SNFCA	Wed, Dec 16, 2015	4.32	4.42	4.26	4.32
4460	NASDAQ	SNFCA	Tue, Dec 15, 2015	4.40	4.47	4.34	4.34
4459	NASDAQ	SNFCA	Mon, Dec 14, 2015	4.40	4.42	4.29	4.40
4458	NASDAQ	SNFCA	Fri, Dec 11, 2015	4.40	4.42	4.39	4.39
4457	NASDAQ	SNFCA	Thu, Dec 10, 2015	4.48	4.48	4.38	4.44
4456	NASDAQ	SNFCA	Wed, Dec 9, 2015	4.52	4.52	4.44	4.47
4455	NASDAQ	SNFCA	Tue, Dec 8, 2015	4.46	4.53	4.44	4.51
4454	NASDAQ	SNFCA	Mon, Dec 7, 2015	4.43	4.48	4.39	4.44
4453	NASDAQ	SNFCA	Fri, Dec 4, 2015	4.39	4.44	4.34	4.44
4452	NASDAQ	SNFCA	Thu, Dec 3, 2015	4.38	4.38	4.33	4.33
4451	NASDAQ	SNFCA	Wed, Dec 2, 2015	4.42	4.42	4.37	4.41
4450	NASDAQ	SNFCA	Tue, Dec 1, 2015	4.40	4.42	4.37	4.42
4449	NASDAQ	SNFCA	Mon, Nov 30, 2015	4.38	4.52	4.38	4.49
4448	NASDAQ	SNFCA	Fri, Nov 27, 2015	4.34	4.38	4.34	4.38
4447	NASDAQ	SNFCA	Wed, Nov 25, 2015	4.40	4.41	4.35	4.35
4446	NASDAQ	SNFCA	Tue, Nov 24, 2015	4.39	4.39	4.34	4.34
4445	NASDAQ	SNFCA	Mon, Nov 23, 2015	4.32	4.41	4.32	4.35
4444	NASDAQ	SNFCA	Fri, Nov 20, 2015	4.38	4.40	4.31	4.34
4443	NASDAQ	SNFCA	Thu, Nov 19, 2015	4.32	4.38	4.32	4.35
4442	NASDAQ	SNFCA	Wed, Nov 18, 2015	4.38	4.42	4.38	4.38
4441	NASDAQ	SNFCA	Tue, Nov 17, 2015	4.44	4.44	4.17	4.31
4440	NASDAQ	SNFCA	Mon, Nov 16, 2015	4.17	4.44	4.17	4.40
4439	NASDAQ	SNFCA	Fri, Nov 13, 2015	3.92	4.33	3.92	4.30
4438	NASDAQ	SNFCA	Thu, Nov 12, 2015	3.96	3.98	3.94	3.94
4437	NASDAQ	SNFCA	Wed, Nov 11, 2015	3.96	4.00	3.96	3.98
4436	NASDAQ	SNFCA	Tue, Nov 10, 2015	3.92	3.98	3.92	3.94
4435	NASDAQ	SNFCA	Mon, Nov 9, 2015	3.96	3.98	3.86	3.90
4434	NASDAQ	SNFCA	Fri, Nov 6, 2015	3.94	3.96	3.88	3.89
4433	NASDAQ	SNFCA	Thu, Nov 5, 2015	3.92	3.98	3.92	3.98
4432	NASDAQ	SNFCA	Wed, Nov 4, 2015	3.90	3.98	3.90	3.98
4431	NASDAQ	SNFCA	Tue, Nov 3, 2015	3.91	3.97	3.91	3.97
4430	NASDAQ	SNFCA	Mon, Nov 2, 2015	3.98	3.98	3.90	3.98
4429	NASDAQ	SNFCA	Fri, Oct 30, 2015	3.94	4.05	3.91	4.02
4428	NASDAQ	SNFCA	Thu, Oct 29, 2015	4.06	4.06	3.92	3.96
4427	NASDAQ	SNFCA	Wed, Oct 28, 2015	4.09	4.09	4.05	4.06
4426	NASDAQ	SNFCA	Tue, Oct 27, 2015	4.07	4.11	4.03	4.03
4425	NASDAQ	SNFCA	Mon, Oct 26, 2015	4.06	4.17	4.05	4.06
4424	NASDAQ	SNFCA	Fri, Oct 23, 2015	4.03	4.18	4.03	4.07
4423	NASDAQ	SNFCA	Thu, Oct 22, 2015	4.13	4.16	4.03	4.03
4422	NASDAQ	SNFCA	Wed, Oct 21, 2015	4.13	4.13	4.03	4.05
4421	NASDAQ	SNFCA	Tue, Oct 20, 2015	4.13	4.16	4.03	4.03
4420	NASDAQ	SNFCA	Mon, Oct 19, 2015	4.16	4.24	4.03	4.03
4419	NASDAQ	SNFCA	Fri, Oct 16, 2015	4.23	4.23	4.17	4.17
4418	NASDAQ	SNFCA	Thu, Oct 15, 2015	4.13	4.21	4.13	4.16
4417	NASDAQ	SNFCA	Wed, Oct 14, 2015	4.19	4.27	4.05	4.05
4416	NASDAQ	SNFCA	Tue, Oct 13, 2015	4.15	4.28	4.15	4.21
4415	NASDAQ	SNFCA	Mon, Oct 12, 2015	4.17	4.34	4.05	4.17
4414	NASDAQ	SNFCA	Fri, Oct 9, 2015	4.29	4.31	4.23	4.28
4413	NASDAQ	SNFCA	Thu, Oct 8, 2015	4.33	4.34	4.07	4.15
4412	NASDAQ	SNFCA	Wed, Oct 7, 2015	4.37	4.37	4.33	4.33
4411	NASDAQ	SNFCA	Tue, Oct 6, 2015	4.14	4.38	4.14	4.29
4410	NASDAQ	SNFCA	Mon, Oct 5, 2015	4.07	4.27	4.07	4.21
4409	NASDAQ	SNFCA	Fri, Oct 2, 2015	4.26	4.58	3.97	4.05
4408	NASDAQ	SNFCA	Thu, Oct 1, 2015	4.43	4.43	4.23	4.36
4407	NASDAQ	SNFCA	Wed, Sep 30, 2015	4.37	4.58	4.26	4.43
4406	NASDAQ	SNFCA	Tue, Sep 29, 2015	4.42	4.49	4.15	4.29
4405	NASDAQ	SNFCA	Mon, Sep 28, 2015	4.47	4.48	4.10	4.40
4404	NASDAQ	SNFCA	Fri, Sep 25, 2015	4.56	4.67	4.45	4.50
4403	NASDAQ	SNFCA	Thu, Sep 24, 2015	4.63	4.68	4.55	4.63
4402	NASDAQ	SNFCA	Wed, Sep 23, 2015	4.48	4.67	4.42	4.60
4401	NASDAQ	SNFCA	Tue, Sep 22, 2015	4.53	4.59	4.42	4.52
4400	NASDAQ	SNFCA	Mon, Sep 21, 2015	4.45	4.61	4.40	4.50
4399	NASDAQ	SNFCA	Fri, Sep 18, 2015	4.51	4.74	4.46	4.46
4398	NASDAQ	SNFCA	Thu, Sep 17, 2015	4.48	4.64	4.40	4.59
4397	NASDAQ	SNFCA	Wed, Sep 16, 2015	4.42	4.56	4.37	4.56
4396	NASDAQ	SNFCA	Tue, Sep 15, 2015	4.46	4.54	4.36	4.45
4395	NASDAQ	SNFCA	Mon, Sep 14, 2015	4.56	4.66	4.34	4.42
4394	NASDAQ	SNFCA	Fri, Sep 11, 2015	4.66	4.73	4.57	4.67
4393	NASDAQ	SNFCA	Thu, Sep 10, 2015	4.64	4.73	4.60	4.62
4392	NASDAQ	SNFCA	Wed, Sep 9, 2015	4.71	4.76	4.60	4.66
4391	NASDAQ	SNFCA	Tue, Sep 8, 2015	4.56	4.75	4.53	4.70
4390	NASDAQ	SNFCA	Fri, Sep 4, 2015	4.62	4.79	4.56	4.58
4389	NASDAQ	SNFCA	Thu, Sep 3, 2015	4.84	4.85	4.62	4.64
4388	NASDAQ	SNFCA	Wed, Sep 2, 2015	4.85	4.85	4.61	4.71
4387	NASDAQ	SNFCA	Tue, Sep 1, 2015	4.81	4.89	4.51	4.62
4386	NASDAQ	SNFCA	Mon, Aug 31, 2015	4.63	4.95	4.62	4.75
4385	NASDAQ	SNFCA	Fri, Aug 28, 2015	4.89	4.92	4.62	4.65
4384	NASDAQ	SNFCA	Thu, Aug 27, 2015	4.62	4.87	4.54	4.81
4383	NASDAQ	SNFCA	Wed, Aug 26, 2015	4.50	4.88	4.46	4.57
4382	NASDAQ	SNFCA	Tue, Aug 25, 2015	4.69	4.80	4.46	4.50
4381	NASDAQ	SNFCA	Mon, Aug 24, 2015	4.82	4.92	4.34	4.56
4380	NASDAQ	SNFCA	Fri, Aug 21, 2015	4.73	4.97	4.73	4.89
4379	NASDAQ	SNFCA	Thu, Aug 20, 2015	5.00	5.05	4.76	4.92
4378	NASDAQ	SNFCA	Wed, Aug 19, 2015	5.21	5.21	5.04	5.11
4377	NASDAQ	SNFCA	Tue, Aug 18, 2015	5.14	5.24	4.99	5.16
4376	NASDAQ	SNFCA	Mon, Aug 17, 2015	5.28	5.30	5.06	5.15
4375	NASDAQ	SNFCA	Fri, Aug 14, 2015	5.15	5.25	5.10	5.22
4374	NASDAQ	SNFCA	Thu, Aug 13, 2015	4.99	5.24	4.94	5.09
4373	NASDAQ	SNFCA	Wed, Aug 12, 2015	5.17	5.28	4.97	5.00
4372	NASDAQ	SNFCA	Tue, Aug 11, 2015	5.46	5.46	5.18	5.22
4371	NASDAQ	SNFCA	Mon, Aug 10, 2015	5.43	5.43	5.16	5.22
4370	NASDAQ	SNFCA	Fri, Aug 7, 2015	5.34	5.36	5.08	5.15
4369	NASDAQ	SNFCA	Thu, Aug 6, 2015	5.26	5.47	5.13	5.38
4368	NASDAQ	SNFCA	Wed, Aug 5, 2015	5.26	5.34	5.06	5.27
4367	NASDAQ	SNFCA	Tue, Aug 4, 2015	5.12	5.34	5.10	5.28
4366	NASDAQ	SNFCA	Mon, Aug 3, 2015	5.05	5.18	4.89	5.14
4365	NASDAQ	SNFCA	Fri, Jul 31, 2015	5.15	5.18	4.96	5.13
4364	NASDAQ	SNFCA	Thu, Jul 30, 2015	5.06	5.14	4.95	5.07
4363	NASDAQ	SNFCA	Wed, Jul 29, 2015	4.91	5.02	4.77	4.89
4362	NASDAQ	SNFCA	Tue, Jul 28, 2015	5.15	5.16	5.04	5.05
4361	NASDAQ	SNFCA	Mon, Jul 27, 2015	4.95	5.08	4.75	5.07
4360	NASDAQ	SNFCA	Fri, Jul 24, 2015	4.95	4.95	4.71	4.87
4359	NASDAQ	SNFCA	Thu, Jul 23, 2015	4.94	4.95	4.73	4.84
4358	NASDAQ	SNFCA	Wed, Jul 22, 2015	4.71	4.90	4.69	4.85
4357	NASDAQ	SNFCA	Tue, Jul 21, 2015	5.04	5.04	4.67	4.73
4356	NASDAQ	SNFCA	Mon, Jul 20, 2015	5.07	5.24	4.73	4.75
4355	NASDAQ	SNFCA	Fri, Jul 17, 2015	5.08	5.27	4.91	5.04
4354	NASDAQ	SNFCA	Thu, Jul 16, 2015	4.56	5.10	4.56	5.00
4353	NASDAQ	SNFCA	Wed, Jul 15, 2015	4.46	4.64	4.44	4.64
4352	NASDAQ	SNFCA	Tue, Jul 14, 2015	4.47	4.52	4.40	4.50
4351	NASDAQ	SNFCA	Mon, Jul 13, 2015	4.52	4.52	4.37	4.47
4350	NASDAQ	SNFCA	Fri, Jul 10, 2015	4.52	4.52	4.46	4.52
4349	NASDAQ	SNFCA	Thu, Jul 9, 2015	4.50	4.50	4.47	4.50
4348	NASDAQ	SNFCA	Wed, Jul 8, 2015	4.53	4.54	4.47	4.47
4347	NASDAQ	SNFCA	Tue, Jul 7, 2015	4.54	4.54	4.43	4.54
4346	NASDAQ	SNFCA	Mon, Jul 6, 2015	4.54	4.54	4.29	4.52
4345	NASDAQ	SNFCA	Thu, Jul 2, 2015	4.45	4.55	4.24	4.50
4344	NASDAQ	SNFCA	Wed, Jul 1, 2015	4.56	4.56	4.40	4.45
4343	NASDAQ	SNFCA	Tue, Jun 30, 2015	4.43	4.56	4.19	4.44
4342	NASDAQ	SNFCA	Mon, Jun 29, 2015	4.52	4.54	4.42	4.44
4341	NASDAQ	SNFCA	Fri, Jun 26, 2015	4.50	4.56	4.42	4.42
4340	NASDAQ	SNFCA	Thu, Jun 25, 2015	4.54	4.58	4.42	4.51
4339	NASDAQ	SNFCA	Wed, Jun 24, 2015	4.50	4.56	4.42	4.54
4338	NASDAQ	SNFCA	Tue, Jun 23, 2015	4.56	4.56	4.45	4.56
4337	NASDAQ	SNFCA	Mon, Jun 22, 2015	4.49	4.62	4.44	4.54
4336	NASDAQ	SNFCA	Fri, Jun 19, 2015	4.54	4.62	4.47	4.59
4335	NASDAQ	SNFCA	Thu, Jun 18, 2015	4.38	4.53	4.41	4.52
4334	NASDAQ	SNFCA	Wed, Jun 17, 2015	4.46	4.49	4.35	4.39
4333	NASDAQ	SNFCA	Tue, Jun 16, 2015	4.52	4.52	4.31	4.36
4332	NASDAQ	SNFCA	Mon, Jun 15, 2015	4.48	4.61	4.34	4.47
4331	NASDAQ	SNFCA	Fri, Jun 12, 2015	4.54	4.54	4.38	4.49
4330	NASDAQ	SNFCA	Thu, Jun 11, 2015	4.45	4.49	4.35	4.38
4329	NASDAQ	SNFCA	Wed, Jun 10, 2015	4.47	4.49	4.35	4.36
4328	NASDAQ	SNFCA	Tue, Jun 9, 2015	4.55	4.55	4.33	4.35
4327	NASDAQ	SNFCA	Mon, Jun 8, 2015	4.62	4.62	4.29	4.43
4326	NASDAQ	SNFCA	Fri, Jun 5, 2015	4.56	4.56	4.36	4.42
4325	NASDAQ	SNFCA	Thu, Jun 4, 2015	4.47	4.52	4.29	4.48
4324	NASDAQ	SNFCA	Wed, Jun 3, 2015	4.44	4.61	4.32	4.52
4323	NASDAQ	SNFCA	Tue, Jun 2, 2015	4.61	4.62	4.27	4.49
4322	NASDAQ	SNFCA	Mon, Jun 1, 2015	4.24	4.62	4.18	4.62
4321	NASDAQ	SNFCA	Fri, May 29, 2015	4.26	4.29	4.15	4.23
4320	NASDAQ	SNFCA	Thu, May 28, 2015	4.17	4.19	4.16	4.17
4319	NASDAQ	SNFCA	Wed, May 27, 2015	4.15	4.19	4.11	4.15
4318	NASDAQ	SNFCA	Tue, May 26, 2015	4.23	4.23	4.09	4.12
4317	NASDAQ	SNFCA	Fri, May 22, 2015	4.21	4.23	4.05	4.09
4316	NASDAQ	SNFCA	Thu, May 21, 2015	4.04	4.22	4.04	4.19
4315	NASDAQ	SNFCA	Wed, May 20, 2015	4.04	4.09	3.98	4.02
4314	NASDAQ	SNFCA	Tue, May 19, 2015	4.02	4.13	4.01	4.01
4313	NASDAQ	SNFCA	Mon, May 18, 2015	4.09	4.19	4.06	4.07
4312	NASDAQ	SNFCA	Fri, May 15, 2015	4.10	4.10	3.96	4.08
4311	NASDAQ	SNFCA	Thu, May 14, 2015	4.20	4.20	4.03	4.03
4310	NASDAQ	SNFCA	Wed, May 13, 2015	4.27	4.27	4.05	4.09
4309	NASDAQ	SNFCA	Tue, May 12, 2015	4.00	4.29	3.96	4.21
4308	NASDAQ	SNFCA	Mon, May 11, 2015	3.84	4.03	3.83	4.01
4307	NASDAQ	SNFCA	Fri, May 8, 2015	3.86	3.92	3.82	3.90
4306	NASDAQ	SNFCA	Thu, May 7, 2015	3.85	3.86	3.82	3.82
4305	NASDAQ	SNFCA	Wed, May 6, 2015	3.82	3.87	3.82	3.82
4304	NASDAQ	SNFCA	Tue, May 5, 2015	3.86	3.86	3.82	3.86
4303	NASDAQ	SNFCA	Mon, May 4, 2015	3.86	3.90	3.84	3.84
4302	NASDAQ	SNFCA	Fri, May 1, 2015	3.82	3.92	3.82	3.88
4301	NASDAQ	SNFCA	Thu, Apr 30, 2015	3.85	3.86	3.81	3.84
4300	NASDAQ	SNFCA	Wed, Apr 29, 2015	3.86	3.86	3.71	3.84
4299	NASDAQ	SNFCA	Tue, Apr 28, 2015	3.64	3.92	3.64	3.88
4298	NASDAQ	SNFCA	Mon, Apr 27, 2015	3.61	3.74	3.61	3.74
4297	NASDAQ	SNFCA	Fri, Apr 24, 2015	3.52	3.70	3.51	3.70
4296	NASDAQ	SNFCA	Thu, Apr 23, 2015	3.59	3.61	3.47	3.61
4295	NASDAQ	SNFCA	Wed, Apr 22, 2015	3.63	3.63	3.54	3.57
4294	NASDAQ	SNFCA	Tue, Apr 21, 2015	3.58	3.59	3.42	3.53
4293	NASDAQ	SNFCA	Mon, Apr 20, 2015	3.55	3.63	3.39	3.46
4292	NASDAQ	SNFCA	Fri, Apr 17, 2015	3.59	3.60	3.53	3.53
4291	NASDAQ	SNFCA	Thu, Apr 16, 2015	3.53	3.63	3.44	3.59
4290	NASDAQ	SNFCA	Wed, Apr 15, 2015	3.49	3.59	3.49	3.55
4289	NASDAQ	SNFCA	Tue, Apr 14, 2015	3.55	3.63	3.52	3.61
4288	NASDAQ	SNFCA	Mon, Apr 13, 2015	3.66	3.66	3.52	3.59
4287	NASDAQ	SNFCA	Fri, Apr 10, 2015	3.53	3.65	3.53	3.61
4286	NASDAQ	SNFCA	Thu, Apr 9, 2015	3.60	3.64	3.60	3.63
4285	NASDAQ	SNFCA	Wed, Apr 8, 2015	3.70	3.70	3.55	3.63
4284	NASDAQ	SNFCA	Tue, Apr 7, 2015	3.50	3.70	3.49	3.63
4283	NASDAQ	SNFCA	Mon, Apr 6, 2015	3.59	3.65	3.51	3.51
4282	NASDAQ	SNFCA	Thu, Apr 2, 2015	3.65	3.65	3.47	3.65
4281	NASDAQ	SNFCA	Wed, Apr 1, 2015	3.59	3.90	3.50	3.59
4280	NASDAQ	SNFCA	Tue, Mar 31, 2015	3.47	3.53	3.40	3.53
4279	NASDAQ	SNFCA	Mon, Mar 30, 2015	3.48	3.54	3.49	3.51
4278	NASDAQ	SNFCA	Fri, Mar 27, 2015	3.54	3.58	3.53	3.54
4277	NASDAQ	SNFCA	Thu, Mar 26, 2015	3.57	3.60	3.51	3.55
4276	NASDAQ	SNFCA	Wed, Mar 25, 2015	3.58	3.59	3.57	3.57
4275	NASDAQ	SNFCA	Tue, Mar 24, 2015	3.57	3.58	3.57	3.57
4274	NASDAQ	SNFCA	Mon, Mar 23, 2015	3.66	3.70	3.49	3.56
4273	NASDAQ	SNFCA	Fri, Mar 20, 2015	3.90	3.92	3.71	3.76
4272	NASDAQ	SNFCA	Thu, Mar 19, 2015	3.92	3.92	3.85	3.91
4271	NASDAQ	SNFCA	Wed, Mar 18, 2015	3.91	3.96	3.78	3.84
4270	NASDAQ	SNFCA	Tue, Mar 17, 2015	3.95	3.96	3.69	3.91
4269	NASDAQ	SNFCA	Mon, Mar 16, 2015	3.96	3.96	3.93	3.96
4268	NASDAQ	SNFCA	Fri, Mar 13, 2015	3.96	3.96	3.90	3.96
4267	NASDAQ	SNFCA	Thu, Mar 12, 2015	3.96	3.96	3.93	3.96
4266	NASDAQ	SNFCA	Wed, Mar 11, 2015	3.96	3.98	3.90	3.96
4265	NASDAQ	SNFCA	Tue, Mar 10, 2015	3.96	3.97	3.96	3.96
4264	NASDAQ	SNFCA	Mon, Mar 9, 2015	3.90	3.97	3.86	3.97
4263	NASDAQ	SNFCA	Fri, Mar 6, 2015	3.90	3.90	3.87	3.90
4262	NASDAQ	SNFCA	Thu, Mar 5, 2015	3.93	3.93	3.88	3.88
4261	NASDAQ	SNFCA	Wed, Mar 4, 2015	3.90	3.95	3.90	3.90
4260	NASDAQ	SNFCA	Tue, Mar 3, 2015	3.90	3.93	3.88	3.90
4259	NASDAQ	SNFCA	Mon, Mar 2, 2015	3.86	3.93	3.86	3.90
4258	NASDAQ	SNFCA	Fri, Feb 27, 2015	3.90	3.92	3.89	3.90
4257	NASDAQ	SNFCA	Thu, Feb 26, 2015	3.93	3.93	3.90	3.90
4256	NASDAQ	SNFCA	Wed, Feb 25, 2015	3.90	3.92	3.87	3.92
4255	NASDAQ	SNFCA	Tue, Feb 24, 2015	3.90	3.90	3.89	3.90
4254	NASDAQ	SNFCA	Mon, Feb 23, 2015	3.89	3.92	3.87	3.89
4253	NASDAQ	SNFCA	Fri, Feb 20, 2015	3.91	3.96	3.86	3.89
4252	NASDAQ	SNFCA	Thu, Feb 19, 2015	3.90	3.95	3.88	3.92
4251	NASDAQ	SNFCA	Wed, Feb 18, 2015	3.90	3.93	3.86	3.90
4250	NASDAQ	SNFCA	Tue, Feb 17, 2015	3.79	3.96	3.70	3.96
4249	NASDAQ	SNFCA	Fri, Feb 13, 2015	3.82	3.84	3.63	3.82
4248	NASDAQ	SNFCA	Thu, Feb 12, 2015	3.86	3.86	3.47	3.85
4247	NASDAQ	SNFCA	Wed, Feb 11, 2015	3.88	3.89	3.85	3.86
4246	NASDAQ	SNFCA	Tue, Feb 10, 2015	3.86	3.90	3.86	3.89
4245	NASDAQ	SNFCA	Mon, Feb 9, 2015	3.90	3.90	3.85	3.86
4244	NASDAQ	SNFCA	Fri, Feb 6, 2015	3.92	3.92	3.84	3.90
4243	NASDAQ	SNFCA	Thu, Feb 5, 2015	3.93	3.93	3.90	3.90
4242	NASDAQ	SNFCA	Wed, Feb 4, 2015	3.91	3.95	3.86	3.89
4241	NASDAQ	SNFCA	Tue, Feb 3, 2015	3.93	3.96	3.89	3.91
4240	NASDAQ	SNFCA	Mon, Feb 2, 2015	3.92	3.96	3.87	3.90
4239	NASDAQ	SNFCA	Fri, Jan 30, 2015	3.92	3.93	3.90	3.93
4238	NASDAQ	SNFCA	Thu, Jan 29, 2015	3.96	3.96	3.90	3.90
4237	NASDAQ	SNFCA	Wed, Jan 28, 2015	3.96	3.96	3.88	3.90
4236	NASDAQ	SNFCA	Tue, Jan 27, 2015	3.96	3.96	3.83	3.96
4235	NASDAQ	SNFCA	Mon, Jan 26, 2015	3.90	3.96	3.90	3.91
4234	NASDAQ	SNFCA	Fri, Jan 23, 2015	3.96	3.96	3.84	3.84
4233	NASDAQ	SNFCA	Thu, Jan 22, 2015	3.96	4.00	3.94	3.96
4232	NASDAQ	SNFCA	Wed, Jan 21, 2015	3.96	4.04	3.79	3.96
4231	NASDAQ	SNFCA	Tue, Jan 20, 2015	4.02	4.06	3.77	3.88
4230	NASDAQ	SNFCA	Fri, Jan 16, 2015	4.05	4.13	4.02	4.12
4229	NASDAQ	SNFCA	Thu, Jan 15, 2015	4.01	4.13	4.01	4.09
4228	NASDAQ	SNFCA	Wed, Jan 14, 2015	3.98	4.15	3.98	4.01
4227	NASDAQ	SNFCA	Tue, Jan 13, 2015	3.87	3.96	3.87	3.96
4226	NASDAQ	SNFCA	Mon, Jan 12, 2015	3.84	3.91	3.84	3.85
4225	NASDAQ	SNFCA	Fri, Jan 9, 2015	3.96	3.96	3.79	3.79
4224	NASDAQ	SNFCA	Thu, Jan 8, 2015	3.89	4.02	3.58	3.79
4223	NASDAQ	SNFCA	Wed, Jan 7, 2015	3.75	3.96	3.75	3.89
4222	NASDAQ	SNFCA	Tue, Jan 6, 2015	3.65	3.71	3.65	3.69
4221	NASDAQ	SNFCA	Mon, Jan 5, 2015	3.46	3.68	3.46	3.66
4220	NASDAQ	SNFCA	Fri, Jan 2, 2015	3.62	3.75	3.62	3.67
4219	NASDAQ	SNFCA	Wed, Dec 31, 2014	3.55	3.62	3.55	3.62
4218	NASDAQ	SNFCA	Tue, Dec 30, 2014	3.46	3.65	3.43	3.55
4217	NASDAQ	SNFCA	Mon, Dec 29, 2014	3.41	3.46	3.41	3.45
4216	NASDAQ	SNFCA	Fri, Dec 26, 2014	3.36	3.46	3.36	3.46
4215	NASDAQ	SNFCA	Wed, Dec 24, 2014	3.37	3.46	3.19	3.19
4214	NASDAQ	SNFCA	Tue, Dec 23, 2014	3.42	3.46	3.40	3.42
4213	NASDAQ	SNFCA	Mon, Dec 22, 2014	3.50	3.50	3.36	3.42
4212	NASDAQ	SNFCA	Fri, Dec 19, 2014	2.92	3.74	2.92	3.74
4211	NASDAQ	SNFCA	Thu, Dec 18, 2014	3.13	3.14	2.89	3.04
4210	NASDAQ	SNFCA	Wed, Dec 17, 2014	3.05	3.17	3.05	3.11
4209	NASDAQ	SNFCA	Tue, Dec 16, 2014	3.06	3.18	2.99	2.99
4208	NASDAQ	SNFCA	Mon, Dec 15, 2014	3.16	3.21	3.04	3.04
4207	NASDAQ	SNFCA	Fri, Dec 12, 2014	3.03	3.25	3.03	3.18
4206	NASDAQ	SNFCA	Thu, Dec 11, 2014	3.11	3.18	2.96	2.96
4205	NASDAQ	SNFCA	Wed, Dec 10, 2014	3.11	3.16	3.11	3.12
4204	NASDAQ	SNFCA	Tue, Dec 9, 2014	3.16	3.16	3.13	3.15
4203	NASDAQ	SNFCA	Mon, Dec 8, 2014	3.18	3.18	2.91	3.15
4202	NASDAQ	SNFCA	Fri, Dec 5, 2014	3.16	3.18	3.12	3.16
4201	NASDAQ	SNFCA	Thu, Dec 4, 2014	3.16	3.18	3.16	3.18
4200	NASDAQ	SNFCA	Wed, Dec 3, 2014	3.18	3.18	3.12	3.16
4199	NASDAQ	SNFCA	Tue, Dec 2, 2014	3.18	3.19	3.07	3.17
4198	NASDAQ	SNFCA	Mon, Dec 1, 2014	3.17	3.20	3.14	3.18
4197	NASDAQ	SNFCA	Fri, Nov 28, 2014	3.21	3.21	3.16	3.20
4196	NASDAQ	SNFCA	Wed, Nov 26, 2014	3.00	3.21	2.99	3.15
4195	NASDAQ	SNFCA	Tue, Nov 25, 2014	3.21	3.21	2.94	2.94
4194	NASDAQ	SNFCA	Mon, Nov 24, 2014	3.21	3.25	3.11	3.14
4193	NASDAQ	SNFCA	Fri, Nov 21, 2014	3.25	3.25	3.19	3.25
4192	NASDAQ	SNFCA	Thu, Nov 20, 2014	3.26	3.26	3.21	3.24
4191	NASDAQ	SNFCA	Wed, Nov 19, 2014	3.24	3.28	3.16	3.23
4190	NASDAQ	SNFCA	Tue, Nov 18, 2014	3.30	3.30	3.20	3.27
4189	NASDAQ	SNFCA	Mon, Nov 17, 2014	3.30	3.36	3.18	3.30
4188	NASDAQ	SNFCA	Fri, Nov 14, 2014	3.24	3.36	3.20	3.26
4187	NASDAQ	SNFCA	Thu, Nov 13, 2014	3.11	3.17	3.13	3.15
4186	NASDAQ	SNFCA	Wed, Nov 12, 2014	3.16	3.17	3.11	3.14
4185	NASDAQ	SNFCA	Tue, Nov 11, 2014	3.16	3.16	3.11	3.14
4184	NASDAQ	SNFCA	Mon, Nov 10, 2014	3.14	3.14	3.11	3.11
4183	NASDAQ	SNFCA	Fri, Nov 7, 2014	3.14	3.14	3.10	3.12
4182	NASDAQ	SNFCA	Thu, Nov 6, 2014	3.08	3.14	3.08	3.13
4181	NASDAQ	SNFCA	Wed, Nov 5, 2014	3.14	3.14	3.00	3.13
4180	NASDAQ	SNFCA	Tue, Nov 4, 2014	3.11	3.14	3.08	3.09
4179	NASDAQ	SNFCA	Mon, Nov 3, 2014	3.13	3.14	3.09	3.14
4178	NASDAQ	SNFCA	Fri, Oct 31, 2014	3.15	3.15	3.09	3.14
4177	NASDAQ	SNFCA	Thu, Oct 30, 2014	2.96	3.15	2.96	3.13
4176	NASDAQ	SNFCA	Wed, Oct 29, 2014	3.15	3.15	2.96	3.11
4175	NASDAQ	SNFCA	Tue, Oct 28, 2014	3.11	3.14	3.11	3.14
4174	NASDAQ	SNFCA	Mon, Oct 27, 2014	3.14	3.15	3.11	3.11
4173	NASDAQ	SNFCA	Fri, Oct 24, 2014	3.14	3.16	3.11	3.13
4172	NASDAQ	SNFCA	Thu, Oct 23, 2014	3.14	3.14	3.11	3.14
4171	NASDAQ	SNFCA	Wed, Oct 22, 2014	3.11	3.14	3.10	3.11
4170	NASDAQ	SNFCA	Tue, Oct 21, 2014	3.14	3.14	3.08	3.11
4169	NASDAQ	SNFCA	Mon, Oct 20, 2014	3.09	3.14	3.09	3.11
4168	NASDAQ	SNFCA	Fri, Oct 17, 2014	3.14	3.14	3.09	3.09
4167	NASDAQ	SNFCA	Thu, Oct 16, 2014	3.14	3.14	2.99	3.13
4166	NASDAQ	SNFCA	Wed, Oct 15, 2014	3.19	3.35	3.09	3.14
4165	NASDAQ	SNFCA	Tue, Oct 14, 2014	3.09	3.14	3.08	3.11
4164	NASDAQ	SNFCA	Mon, Oct 13, 2014	3.10	3.10	3.01	3.09
4163	NASDAQ	SNFCA	Fri, Oct 10, 2014	3.10	3.10	2.95	3.10
4162	NASDAQ	SNFCA	Thu, Oct 9, 2014	3.08	3.10	3.08	3.10
4161	NASDAQ	SNFCA	Wed, Oct 8, 2014	3.05	3.10	3.05	3.10
4160	NASDAQ	SNFCA	Tue, Oct 7, 2014	3.05	3.11	3.05	3.10
4159	NASDAQ	SNFCA	Mon, Oct 6, 2014	3.08	3.10	3.04	3.10
4158	NASDAQ	SNFCA	Fri, Oct 3, 2014	3.10	3.10	3.06	3.09
4157	NASDAQ	SNFCA	Thu, Oct 2, 2014	3.09	3.11	2.99	3.09
4156	NASDAQ	SNFCA	Wed, Oct 1, 2014	3.13	3.13	3.07	3.11
4155	NASDAQ	SNFCA	Tue, Sep 30, 2014	3.13	3.13	3.08	3.13
4154	NASDAQ	SNFCA	Mon, Sep 29, 2014	3.06	3.12	3.06	3.11
4153	NASDAQ	SNFCA	Fri, Sep 26, 2014	3.12	3.12	3.06	3.12
4152	NASDAQ	SNFCA	Thu, Sep 25, 2014	3.12	3.12	3.06	3.06
4151	NASDAQ	SNFCA	Wed, Sep 24, 2014	3.07	3.11	2.96	3.10
4150	NASDAQ	SNFCA	Tue, Sep 23, 2014	3.11	3.11	3.04	3.09
4149	NASDAQ	SNFCA	Mon, Sep 22, 2014	3.11	3.11	3.04	3.08
4148	NASDAQ	SNFCA	Fri, Sep 19, 2014	3.08	3.11	3.07	3.11
4147	NASDAQ	SNFCA	Thu, Sep 18, 2014	3.10	3.10	3.04	3.10
4146	NASDAQ	SNFCA	Wed, Sep 17, 2014	3.01	3.11	3.01	3.08
4145	NASDAQ	SNFCA	Tue, Sep 16, 2014	2.95	3.05	2.96	3.05
4144	NASDAQ	SNFCA	Mon, Sep 15, 2014	2.99	2.99	2.94	2.96
4143	NASDAQ	SNFCA	Fri, Sep 12, 2014	2.92	2.99	2.92	2.98
4142	NASDAQ	SNFCA	Thu, Sep 11, 2014	2.94	2.96	2.91	2.95
4141	NASDAQ	SNFCA	Wed, Sep 10, 2014	2.95	2.96	2.92	2.96
4140	NASDAQ	SNFCA	Tue, Sep 9, 2014	2.90	2.96	2.89	2.95
4139	NASDAQ	SNFCA	Mon, Sep 8, 2014	2.92	2.96	2.86	2.94
4138	NASDAQ	SNFCA	Fri, Sep 5, 2014	2.86	2.95	2.78	2.95
4137	NASDAQ	SNFCA	Thu, Sep 4, 2014	2.94	2.95	2.87	2.89
4136	NASDAQ	SNFCA	Wed, Sep 3, 2014	2.96	2.96	2.83	2.93
4135	NASDAQ	SNFCA	Tue, Sep 2, 2014	2.96	2.96	2.85	2.91
4134	NASDAQ	SNFCA	Fri, Aug 29, 2014	2.92	2.96	2.91	2.96
4133	NASDAQ	SNFCA	Thu, Aug 28, 2014	2.86	2.96	2.88	2.96
4132	NASDAQ	SNFCA	Wed, Aug 27, 2014	2.86	2.89	2.82	2.87
4131	NASDAQ	SNFCA	Tue, Aug 26, 2014	2.83	2.86	2.78	2.84
4130	NASDAQ	SNFCA	Mon, Aug 25, 2014	2.86	2.89	2.83	2.84
4129	NASDAQ	SNFCA	Fri, Aug 22, 2014	2.89	2.89	2.84	2.89
4128	NASDAQ	SNFCA	Thu, Aug 21, 2014	2.92	2.92	2.83	2.89
4127	NASDAQ	SNFCA	Wed, Aug 20, 2014	2.84	2.92	2.84	2.92
4126	NASDAQ	SNFCA	Tue, Aug 19, 2014	2.87	2.92	2.87	2.92
4125	NASDAQ	SNFCA	Mon, Aug 18, 2014	2.92	2.96	2.80	2.90
4124	NASDAQ	SNFCA	Fri, Aug 15, 2014	2.91	2.96	2.77	2.91
4123	NASDAQ	SNFCA	Thu, Aug 14, 2014	2.58	3.43	2.56	2.99
4122	NASDAQ	SNFCA	Wed, Aug 13, 2014	2.58	2.58	2.49	2.58
4121	NASDAQ	SNFCA	Tue, Aug 12, 2014	2.53	2.57	2.52	2.56
4120	NASDAQ	SNFCA	Mon, Aug 11, 2014	2.58	2.59	2.48	2.58
4119	NASDAQ	SNFCA	Fri, Aug 8, 2014	2.50	2.58	2.50	2.55
4118	NASDAQ	SNFCA	Thu, Aug 7, 2014	2.53	2.62	2.53	2.55
4117	NASDAQ	SNFCA	Wed, Aug 6, 2014	2.56	2.57	2.52	2.55
4116	NASDAQ	SNFCA	Tue, Aug 5, 2014	2.55	2.64	2.53	2.59
4115	NASDAQ	SNFCA	Mon, Aug 4, 2014	2.60	2.64	2.57	2.60
4114	NASDAQ	SNFCA	Fri, Aug 1, 2014	2.79	2.79	2.55	2.60
4113	NASDAQ	SNFCA	Thu, Jul 31, 2014	2.80	2.91	2.70	2.75
4112	NASDAQ	SNFCA	Wed, Jul 30, 2014	2.69	2.69	2.63	2.69
4111	NASDAQ	SNFCA	Tue, Jul 29, 2014	2.74	2.86	2.69	2.72
4110	NASDAQ	SNFCA	Mon, Jul 28, 2014	2.74	2.88	2.65	2.72
4109	NASDAQ	SNFCA	Fri, Jul 25, 2014	2.77	2.77	2.71	2.73
4108	NASDAQ	SNFCA	Thu, Jul 24, 2014	2.72	2.80	2.70	2.77
4107	NASDAQ	SNFCA	Wed, Jul 23, 2014	2.79	2.81	2.76	2.79
4106	NASDAQ	SNFCA	Tue, Jul 22, 2014	2.78	2.92	2.74	2.81
4105	NASDAQ	SNFCA	Mon, Jul 21, 2014	2.84	2.84	2.77	2.77
4104	NASDAQ	SNFCA	Fri, Jul 18, 2014	2.75	2.76	2.69	2.75
4103	NASDAQ	SNFCA	Thu, Jul 17, 2014	2.69	2.77	2.69	2.74
4102	NASDAQ	SNFCA	Wed, Jul 16, 2014	2.72	2.76	2.68	2.74
4101	NASDAQ	SNFCA	Tue, Jul 15, 2014	2.76	2.78	2.69	2.71
4100	NASDAQ	SNFCA	Mon, Jul 14, 2014	2.67	2.72	2.64	2.70
4099	NASDAQ	SNFCA	Fri, Jul 11, 2014	2.58	2.70	2.58	2.67
4098	NASDAQ	SNFCA	Thu, Jul 10, 2014	2.53	2.68	2.53	2.61
4097	NASDAQ	SNFCA	Wed, Jul 9, 2014	2.70	2.70	2.68	2.68
4096	NASDAQ	SNFCA	Tue, Jul 8, 2014	2.69	2.70	2.69	2.70
4095	NASDAQ	SNFCA	Mon, Jul 7, 2014	2.67	2.70	2.68	2.68
4094	NASDAQ	SNFCA	Thu, Jul 3, 2014	2.67	2.70	2.67	2.69
4093	NASDAQ	SNFCA	Wed, Jul 2, 2014	2.69	2.70	2.68	2.70
4092	NASDAQ	SNFCA	Tue, Jul 1, 2014	2.70	2.70	2.66	2.69
4091	NASDAQ	SNFCA	Mon, Jun 30, 2014	2.75	2.74	2.64	2.69
4090	NASDAQ	SNFCA	Fri, Jun 27, 2014	2.76	2.76	2.70	2.76
4089	NASDAQ	SNFCA	Thu, Jun 26, 2014	2.68	2.75	2.68	2.72
4088	NASDAQ	SNFCA	Wed, Jun 25, 2014	2.66	2.79	2.67	2.71
4087	NASDAQ	SNFCA	Tue, Jun 24, 2014	2.64	2.73	2.64	2.68
4086	NASDAQ	SNFCA	Mon, Jun 23, 2014	2.76	2.76	2.65	2.67
4085	NASDAQ	SNFCA	Fri, Jun 20, 2014	2.80	2.84	2.66	2.70
4084	NASDAQ	SNFCA	Thu, Jun 19, 2014	2.76	2.84	2.74	2.82
4083	NASDAQ	SNFCA	Wed, Jun 18, 2014	2.75	2.83	2.70	2.75
4082	NASDAQ	SNFCA	Tue, Jun 17, 2014	2.71	2.99	2.64	2.77
4081	NASDAQ	SNFCA	Mon, Jun 16, 2014	2.74	2.77	2.71	2.76
4080	NASDAQ	SNFCA	Fri, Jun 13, 2014	2.79	2.79	2.74	2.76
4079	NASDAQ	SNFCA	Thu, Jun 12, 2014	2.77	2.77	2.60	2.77
4078	NASDAQ	SNFCA	Wed, Jun 11, 2014	2.75	2.77	2.69	2.77
4077	NASDAQ	SNFCA	Tue, Jun 10, 2014	2.63	2.89	2.54	2.75
4076	NASDAQ	SNFCA	Mon, Jun 9, 2014	2.62	2.64	2.62	2.63
4075	NASDAQ	SNFCA	Fri, Jun 6, 2014	2.52	2.65	2.52	2.62
4074	NASDAQ	SNFCA	Thu, Jun 5, 2014	2.48	2.67	2.46	2.67
4073	NASDAQ	SNFCA	Wed, Jun 4, 2014	2.41	2.48	2.41	2.47
4072	NASDAQ	SNFCA	Tue, Jun 3, 2014	2.47	2.47	2.46	2.46
4071	NASDAQ	SNFCA	Mon, Jun 2, 2014	2.48	2.48	2.44	2.47
4070	NASDAQ	SNFCA	Fri, May 30, 2014	2.42	2.48	2.40	2.44
4069	NASDAQ	SNFCA	Thu, May 29, 2014	2.45	2.47	2.44	2.47
4068	NASDAQ	SNFCA	Wed, May 28, 2014	2.44	2.45	2.41	2.45
4067	NASDAQ	SNFCA	Tue, May 27, 2014	2.43	2.45	2.43	2.43
4066	NASDAQ	SNFCA	Fri, May 23, 2014	2.45	2.48	2.44	2.45
4065	NASDAQ	SNFCA	Thu, May 22, 2014	2.45	2.48	2.31	2.47
4064	NASDAQ	SNFCA	Wed, May 21, 2014	2.47	2.48	2.44	2.48
4063	NASDAQ	SNFCA	Tue, May 20, 2014	2.50	2.50	2.43	2.48
4062	NASDAQ	SNFCA	Mon, May 19, 2014	2.41	2.52	2.41	2.49
4061	NASDAQ	SNFCA	Fri, May 16, 2014	2.52	2.53	2.45	2.47
4060	NASDAQ	SNFCA	Thu, May 15, 2014	2.53	2.54	2.50	2.54
4059	NASDAQ	SNFCA	Wed, May 14, 2014	2.52	2.55	2.52	2.53
4058	NASDAQ	SNFCA	Tue, May 13, 2014	2.50	2.55	2.50	2.53
4057	NASDAQ	SNFCA	Mon, May 12, 2014	2.50	2.54	2.50	2.52
4056	NASDAQ	SNFCA	Fri, May 9, 2014	2.53	2.55	2.49	2.52
4055	NASDAQ	SNFCA	Thu, May 8, 2014	2.54	2.54	2.49	2.53
4054	NASDAQ	SNFCA	Wed, May 7, 2014	2.44	2.53	2.46	2.49
4053	NASDAQ	SNFCA	Tue, May 6, 2014	2.45	2.50	2.45	2.47
4052	NASDAQ	SNFCA	Mon, May 5, 2014	2.45	2.48	2.44	2.46
4051	NASDAQ	SNFCA	Fri, May 2, 2014	2.50	2.51	2.45	2.45
4050	NASDAQ	SNFCA	Thu, May 1, 2014	2.43	2.48	2.39	2.45
4049	NASDAQ	SNFCA	Wed, Apr 30, 2014	2.50	2.50	2.38	2.45
4048	NASDAQ	SNFCA	Tue, Apr 29, 2014	2.43	2.50	2.41	2.45
4047	NASDAQ	SNFCA	Mon, Apr 28, 2014	2.52	2.53	2.44	2.45
4046	NASDAQ	SNFCA	Fri, Apr 25, 2014	2.53	2.55	2.40	2.50
4045	NASDAQ	SNFCA	Thu, Apr 24, 2014	2.44	2.52	2.33	2.51
4044	NASDAQ	SNFCA	Wed, Apr 23, 2014	2.44	2.54	2.28	2.33
4043	NASDAQ	SNFCA	Tue, Apr 22, 2014	2.42	2.45	2.38	2.43
4042	NASDAQ	SNFCA	Mon, Apr 21, 2014	2.44	2.45	2.43	2.45
4041	NASDAQ	SNFCA	Thu, Apr 17, 2014	2.46	2.48	2.42	2.45
4040	NASDAQ	SNFCA	Wed, Apr 16, 2014	2.49	2.55	2.48	2.48
4039	NASDAQ	SNFCA	Tue, Apr 15, 2014	2.55	2.55	2.51	2.52
4038	NASDAQ	SNFCA	Mon, Apr 14, 2014	2.53	2.55	2.48	2.49
4037	NASDAQ	SNFCA	Fri, Apr 11, 2014	2.53	2.53	2.50	2.52
4036	NASDAQ	SNFCA	Thu, Apr 10, 2014	2.54	2.54	2.51	2.53
4035	NASDAQ	SNFCA	Wed, Apr 9, 2014	2.54	2.54	2.53	2.54
4034	NASDAQ	SNFCA	Tue, Apr 8, 2014	2.52	2.55	2.52	2.54
4033	NASDAQ	SNFCA	Mon, Apr 7, 2014	2.54	2.54	2.52	2.53
4032	NASDAQ	SNFCA	Fri, Apr 4, 2014	2.52	2.55	2.52	2.52
4031	NASDAQ	SNFCA	Thu, Apr 3, 2014	2.52	2.55	2.52	2.52
4030	NASDAQ	SNFCA	Wed, Apr 2, 2014	2.55	2.58	2.50	2.55
4029	NASDAQ	SNFCA	Tue, Apr 1, 2014	2.52	2.62	2.52	2.57
4028	NASDAQ	SNFCA	Mon, Mar 31, 2014	2.54	2.61	2.52	2.55
4027	NASDAQ	SNFCA	Fri, Mar 28, 2014	2.65	2.65	2.57	2.60
4026	NASDAQ	SNFCA	Thu, Mar 27, 2014	2.67	2.67	2.54	2.60
4025	NASDAQ	SNFCA	Wed, Mar 26, 2014	2.62	2.67	2.56	2.62
4024	NASDAQ	SNFCA	Tue, Mar 25, 2014	2.64	2.64	2.54	2.63
4023	NASDAQ	SNFCA	Mon, Mar 24, 2014	2.65	2.67	2.53	2.62
4022	NASDAQ	SNFCA	Fri, Mar 21, 2014	2.57	2.76	2.57	2.65
4021	NASDAQ	SNFCA	Thu, Mar 20, 2014	2.58	2.58	2.52	2.53
4020	NASDAQ	SNFCA	Wed, Mar 19, 2014	2.48	2.58	2.48	2.57
4019	NASDAQ	SNFCA	Tue, Mar 18, 2014	2.47	2.55	2.45	2.50
4018	NASDAQ	SNFCA	Mon, Mar 17, 2014	2.46	2.47	2.42	2.47
4017	NASDAQ	SNFCA	Fri, Mar 14, 2014	2.41	2.47	2.41	2.45
4016	NASDAQ	SNFCA	Thu, Mar 13, 2014	2.44	2.48	2.33	2.45
4015	NASDAQ	SNFCA	Wed, Mar 12, 2014	2.41	2.45	2.39	2.45
4014	NASDAQ	SNFCA	Tue, Mar 11, 2014	2.48	2.48	2.36	2.42
4013	NASDAQ	SNFCA	Mon, Mar 10, 2014	2.45	2.47	2.42	2.45
4012	NASDAQ	SNFCA	Fri, Mar 7, 2014	2.51	2.52	2.47	2.48
4011	NASDAQ	SNFCA	Thu, Mar 6, 2014	2.47	2.52	2.43	2.45
4010	NASDAQ	SNFCA	Wed, Mar 5, 2014	2.43	2.47	2.43	2.45
4009	NASDAQ	SNFCA	Tue, Mar 4, 2014	2.40	2.51	2.36	2.43
4008	NASDAQ	SNFCA	Mon, Mar 3, 2014	2.43	2.51	2.35	2.42
4007	NASDAQ	SNFCA	Fri, Feb 28, 2014	2.53	2.55	2.35	2.45
4006	NASDAQ	SNFCA	Thu, Feb 27, 2014	2.48	2.55	2.44	2.52
4005	NASDAQ	SNFCA	Wed, Feb 26, 2014	2.55	2.66	2.41	2.45
4004	NASDAQ	SNFCA	Tue, Feb 25, 2014	2.62	2.62	2.55	2.62
4003	NASDAQ	SNFCA	Mon, Feb 24, 2014	2.64	2.69	2.59	2.64
4002	NASDAQ	SNFCA	Fri, Feb 21, 2014	2.58	2.66	2.52	2.64
4001	NASDAQ	SNFCA	Thu, Feb 20, 2014	2.62	2.62	2.53	2.57
4000	NASDAQ	SNFCA	Wed, Feb 19, 2014	2.58	2.67	2.58	2.64
3999	NASDAQ	SNFCA	Tue, Feb 18, 2014	2.70	2.74	2.52	2.57
3998	NASDAQ	SNFCA	Fri, Feb 14, 2014	2.75	2.76	2.68	2.68
3997	NASDAQ	SNFCA	Thu, Feb 13, 2014	2.71	2.79	2.67	2.77
3996	NASDAQ	SNFCA	Wed, Feb 12, 2014	2.72	2.79	2.68	2.75
3995	NASDAQ	SNFCA	Tue, Feb 11, 2014	2.74	2.75	2.67	2.70
3994	NASDAQ	SNFCA	Mon, Feb 10, 2014	2.70	2.79	2.70	2.76
3993	NASDAQ	SNFCA	Fri, Feb 7, 2014	2.73	2.79	2.72	2.74
3992	NASDAQ	SNFCA	Thu, Feb 6, 2014	2.79	2.79	2.67	2.79
3991	NASDAQ	SNFCA	Wed, Feb 5, 2014	2.78	2.79	2.69	2.79
3990	NASDAQ	SNFCA	Tue, Feb 4, 2014	2.77	2.80	2.74	2.79
3989	NASDAQ	SNFCA	Mon, Feb 3, 2014	2.80	2.83	2.77	2.77
3988	NASDAQ	SNFCA	Fri, Jan 31, 2014	2.78	2.83	2.79	2.83
3987	NASDAQ	SNFCA	Thu, Jan 30, 2014	2.83	2.92	2.80	2.88
3986	NASDAQ	SNFCA	Wed, Jan 29, 2014	2.86	2.94	2.73	2.92
3985	NASDAQ	SNFCA	Tue, Jan 28, 2014	2.73	2.86	2.72	2.86
3984	NASDAQ	SNFCA	Mon, Jan 27, 2014	2.52	2.89	2.46	2.74
3983	NASDAQ	SNFCA	Fri, Jan 24, 2014	2.84	2.89	2.69	2.75
3982	NASDAQ	SNFCA	Thu, Jan 23, 2014	2.92	3.01	2.84	2.86
3981	NASDAQ	SNFCA	Wed, Jan 22, 2014	2.95	3.04	2.87	2.89
3980	NASDAQ	SNFCA	Tue, Jan 21, 2014	2.89	3.03	2.85	2.98
3979	NASDAQ	SNFCA	Fri, Jan 17, 2014	2.99	3.03	2.86	2.92
3978	NASDAQ	SNFCA	Thu, Jan 16, 2014	2.99	3.04	2.94	2.98
3977	NASDAQ	SNFCA	Wed, Jan 15, 2014	2.92	3.04	2.85	3.01
3976	NASDAQ	SNFCA	Tue, Jan 14, 2014	2.89	2.89	2.79	2.86
3975	NASDAQ	SNFCA	Mon, Jan 13, 2014	2.84	2.90	2.82	2.89
3974	NASDAQ	SNFCA	Fri, Jan 10, 2014	2.87	2.91	2.77	2.81
3973	NASDAQ	SNFCA	Thu, Jan 9, 2014	2.78	2.91	2.74	2.90
3972	NASDAQ	SNFCA	Wed, Jan 8, 2014	2.73	2.90	2.73	2.89
3971	NASDAQ	SNFCA	Tue, Jan 7, 2014	2.83	2.90	2.64	2.70
3970	NASDAQ	SNFCA	Mon, Jan 6, 2014	2.86	2.87	2.80	2.80
3969	NASDAQ	SNFCA	Fri, Jan 3, 2014	2.82	2.90	2.82	2.82
3968	NASDAQ	SNFCA	Thu, Jan 2, 2014	2.92	2.93	2.78	2.85
3967	NASDAQ	SNFCA	Tue, Dec 31, 2013	2.86	2.99	2.82	2.89
3966	NASDAQ	SNFCA	Mon, Dec 30, 2013	2.91	2.93	2.80	2.90
3965	NASDAQ	SNFCA	Fri, Dec 27, 2013	2.92	2.93	2.77	2.91
3964	NASDAQ	SNFCA	Thu, Dec 26, 2013	2.93	2.93	2.85	2.90
3963	NASDAQ	SNFCA	Tue, Dec 24, 2013	2.91	2.95	2.84	2.92
3962	NASDAQ	SNFCA	Mon, Dec 23, 2013	2.77	2.93	2.77	2.90
3961	NASDAQ	SNFCA	Fri, Dec 20, 2013	2.82	2.84	2.74	2.75
3960	NASDAQ	SNFCA	Thu, Dec 19, 2013	2.79	2.83	2.76	2.79
3959	NASDAQ	SNFCA	Wed, Dec 18, 2013	2.78	2.87	2.75	2.83
3958	NASDAQ	SNFCA	Tue, Dec 17, 2013	2.82	2.87	2.73	2.79
3957	NASDAQ	SNFCA	Mon, Dec 16, 2013	2.83	2.86	2.77	2.82
3956	NASDAQ	SNFCA	Fri, Dec 13, 2013	2.83	2.87	2.76	2.83
3955	NASDAQ	SNFCA	Thu, Dec 12, 2013	2.76	2.87	2.76	2.86
3954	NASDAQ	SNFCA	Wed, Dec 11, 2013	2.82	2.81	2.76	2.79
3953	NASDAQ	SNFCA	Tue, Dec 10, 2013	2.82	2.93	2.78	2.83
3952	NASDAQ	SNFCA	Mon, Dec 9, 2013	2.87	2.90	2.77	2.83
3951	NASDAQ	SNFCA	Fri, Dec 6, 2013	2.96	2.96	2.76	2.90
3950	NASDAQ	SNFCA	Thu, Dec 5, 2013	2.93	2.96	2.87	2.95
3949	NASDAQ	SNFCA	Wed, Dec 4, 2013	2.95	2.96	2.85	2.93
3948	NASDAQ	SNFCA	Tue, Dec 3, 2013	2.96	2.96	2.88	2.96
3947	NASDAQ	SNFCA	Mon, Dec 2, 2013	2.96	2.99	2.89	2.96
3946	NASDAQ	SNFCA	Fri, Nov 29, 2013	2.87	2.99	2.87	2.97
3945	NASDAQ	SNFCA	Wed, Nov 27, 2013	2.80	2.89	2.79	2.89
3944	NASDAQ	SNFCA	Tue, Nov 26, 2013	2.86	2.89	2.79	2.79
3943	NASDAQ	SNFCA	Mon, Nov 25, 2013	2.90	2.90	2.77	2.86
3942	NASDAQ	SNFCA	Fri, Nov 22, 2013	2.93	2.94	2.87	2.93
3941	NASDAQ	SNFCA	Thu, Nov 21, 2013	2.90	2.90	2.87	2.90
3940	NASDAQ	SNFCA	Wed, Nov 20, 2013	2.91	2.92	2.87	2.91
3939	NASDAQ	SNFCA	Tue, Nov 19, 2013	2.87	2.99	2.87	2.88
3938	NASDAQ	SNFCA	Mon, Nov 18, 2013	2.95	3.16	2.87	2.87
3937	NASDAQ	SNFCA	Fri, Nov 15, 2013	3.31	3.53	2.80	3.02
3936	NASDAQ	SNFCA	Thu, Nov 14, 2013	3.44	3.51	3.30	3.34
3935	NASDAQ	SNFCA	Wed, Nov 13, 2013	3.44	3.53	3.44	3.47
3934	NASDAQ	SNFCA	Tue, Nov 12, 2013	3.53	3.53	3.44	3.44
3933	NASDAQ	SNFCA	Mon, Nov 11, 2013	3.54	3.55	3.47	3.54
3932	NASDAQ	SNFCA	Fri, Nov 8, 2013	3.37	3.58	3.38	3.55
3931	NASDAQ	SNFCA	Thu, Nov 7, 2013	3.53	3.56	3.28	3.38
3930	NASDAQ	SNFCA	Wed, Nov 6, 2013	3.53	3.59	3.51	3.55
3929	NASDAQ	SNFCA	Tue, Nov 5, 2013	3.53	3.57	3.51	3.57
3928	NASDAQ	SNFCA	Mon, Nov 4, 2013	3.55	3.56	3.32	3.56
3927	NASDAQ	SNFCA	Fri, Nov 1, 2013	3.53	3.56	3.46	3.55
3926	NASDAQ	SNFCA	Thu, Oct 31, 2013	3.44	3.56	3.44	3.52
3925	NASDAQ	SNFCA	Wed, Oct 30, 2013	3.46	3.50	3.41	3.46
3924	NASDAQ	SNFCA	Tue, Oct 29, 2013	3.32	3.47	3.32	3.46
3923	NASDAQ	SNFCA	Mon, Oct 28, 2013	3.14	3.35	3.12	3.28
3922	NASDAQ	SNFCA	Fri, Oct 25, 2013	3.13	3.19	3.08	3.14
3921	NASDAQ	SNFCA	Thu, Oct 24, 2013	3.17	3.25	3.06	3.13
3920	NASDAQ	SNFCA	Wed, Oct 23, 2013	3.26	3.26	3.13	3.17
3919	NASDAQ	SNFCA	Tue, Oct 22, 2013	3.37	3.35	3.21	3.28
3918	NASDAQ	SNFCA	Mon, Oct 21, 2013	3.32	3.37	3.31	3.35
3917	NASDAQ	SNFCA	Fri, Oct 18, 2013	3.33	3.36	3.24	3.32
3916	NASDAQ	SNFCA	Thu, Oct 17, 2013	3.36	3.41	3.36	3.37
3915	NASDAQ	SNFCA	Wed, Oct 16, 2013	3.43	3.45	3.26	3.42
3914	NASDAQ	SNFCA	Tue, Oct 15, 2013	3.47	3.51	3.43	3.45
3913	NASDAQ	SNFCA	Mon, Oct 14, 2013	3.47	3.52	3.47	3.49
3912	NASDAQ	SNFCA	Fri, Oct 11, 2013	3.42	3.52	3.42	3.48
3911	NASDAQ	SNFCA	Thu, Oct 10, 2013	3.42	3.52	3.40	3.49
3910	NASDAQ	SNFCA	Wed, Oct 9, 2013	3.32	3.49	3.22	3.41
3909	NASDAQ	SNFCA	Tue, Oct 8, 2013	3.46	3.50	3.21	3.28
3908	NASDAQ	SNFCA	Mon, Oct 7, 2013	3.40	3.56	3.35	3.43
3907	NASDAQ	SNFCA	Fri, Oct 4, 2013	3.50	3.59	3.43	3.43
3906	NASDAQ	SNFCA	Thu, Oct 3, 2013	3.55	3.59	3.44	3.47
3905	NASDAQ	SNFCA	Wed, Oct 2, 2013	3.59	3.59	3.50	3.59
3904	NASDAQ	SNFCA	Tue, Oct 1, 2013	3.66	3.69	3.58	3.61
3903	NASDAQ	SNFCA	Mon, Sep 30, 2013	3.46	3.69	3.46	3.63
3902	NASDAQ	SNFCA	Fri, Sep 27, 2013	3.65	3.72	3.50	3.52
3901	NASDAQ	SNFCA	Thu, Sep 26, 2013	3.65	3.76	3.62	3.68
3900	NASDAQ	SNFCA	Wed, Sep 25, 2013	3.62	3.86	3.60	3.65
3899	NASDAQ	SNFCA	Tue, Sep 24, 2013	3.67	3.71	3.58	3.62
3898	NASDAQ	SNFCA	Mon, Sep 23, 2013	3.67	3.81	3.61	3.68
3897	NASDAQ	SNFCA	Fri, Sep 20, 2013	3.86	3.90	3.69	3.69
3896	NASDAQ	SNFCA	Thu, Sep 19, 2013	3.95	3.95	3.85	3.85
3895	NASDAQ	SNFCA	Wed, Sep 18, 2013	3.94	3.98	3.89	3.95
3894	NASDAQ	SNFCA	Tue, Sep 17, 2013	3.92	3.97	3.88	3.93
3893	NASDAQ	SNFCA	Mon, Sep 16, 2013	3.96	4.13	3.94	3.94
3892	NASDAQ	SNFCA	Fri, Sep 13, 2013	3.89	4.04	3.89	3.98
3891	NASDAQ	SNFCA	Thu, Sep 12, 2013	3.90	3.98	3.88	3.95
3890	NASDAQ	SNFCA	Wed, Sep 11, 2013	3.83	3.95	3.78	3.92
3889	NASDAQ	SNFCA	Tue, Sep 10, 2013	3.80	3.83	3.73	3.83
3888	NASDAQ	SNFCA	Mon, Sep 9, 2013	3.73	3.83	3.74	3.78
3887	NASDAQ	SNFCA	Fri, Sep 6, 2013	3.71	3.78	3.67	3.76
3886	NASDAQ	SNFCA	Thu, Sep 5, 2013	3.69	3.71	3.66	3.70
3885	NASDAQ	SNFCA	Wed, Sep 4, 2013	3.64	3.66	3.63	3.65
3884	NASDAQ	SNFCA	Tue, Sep 3, 2013	3.60	3.65	3.58	3.61
3883	NASDAQ	SNFCA	Fri, Aug 30, 2013	3.54	3.62	3.53	3.56
3882	NASDAQ	SNFCA	Thu, Aug 29, 2013	3.53	3.59	3.53	3.55
3881	NASDAQ	SNFCA	Wed, Aug 28, 2013	3.55	3.62	3.50	3.53
3880	NASDAQ	SNFCA	Tue, Aug 27, 2013	3.20	3.48	3.17	3.48
3879	NASDAQ	SNFCA	Mon, Aug 26, 2013	3.40	3.40	3.13	3.28
3878	NASDAQ	SNFCA	Fri, Aug 23, 2013	3.44	3.49	3.38	3.43
3877	NASDAQ	SNFCA	Thu, Aug 22, 2013	3.55	3.55	3.44	3.49
3876	NASDAQ	SNFCA	Wed, Aug 21, 2013	3.53	3.56	3.44	3.52
3875	NASDAQ	SNFCA	Tue, Aug 20, 2013	3.57	3.62	3.41	3.47
3874	NASDAQ	SNFCA	Mon, Aug 19, 2013	3.61	3.67	3.47	3.56
3873	NASDAQ	SNFCA	Fri, Aug 16, 2013	3.55	3.79	3.41	3.64
3872	NASDAQ	SNFCA	Thu, Aug 15, 2013	3.67	3.80	3.53	3.56
3871	NASDAQ	SNFCA	Wed, Aug 14, 2013	3.70	3.82	3.62	3.73
3870	NASDAQ	SNFCA	Tue, Aug 13, 2013	3.70	3.75	3.65	3.73
3869	NASDAQ	SNFCA	Mon, Aug 12, 2013	3.67	3.73	3.56	3.67
3868	NASDAQ	SNFCA	Fri, Aug 9, 2013	3.66	3.71	3.64	3.68
3867	NASDAQ	SNFCA	Thu, Aug 8, 2013	3.70	3.83	3.68	3.70
3866	NASDAQ	SNFCA	Wed, Aug 7, 2013	3.70	3.80	3.62	3.70
3865	NASDAQ	SNFCA	Tue, Aug 6, 2013	3.61	3.73	3.60	3.69
3864	NASDAQ	SNFCA	Mon, Aug 5, 2013	3.57	3.66	3.53	3.62
3863	NASDAQ	SNFCA	Fri, Aug 2, 2013	3.61	3.61	3.53	3.55
3862	NASDAQ	SNFCA	Thu, Aug 1, 2013	3.64	3.66	3.61	3.62
3861	NASDAQ	SNFCA	Wed, Jul 31, 2013	3.59	3.66	3.59	3.64
3860	NASDAQ	SNFCA	Tue, Jul 30, 2013	3.57	3.64	3.57	3.60
3859	NASDAQ	SNFCA	Mon, Jul 29, 2013	3.61	3.65	3.54	3.58
3858	NASDAQ	SNFCA	Fri, Jul 26, 2013	3.70	3.70	3.55	3.64
3857	NASDAQ	SNFCA	Thu, Jul 25, 2013	3.59	3.71	3.56	3.67
3856	NASDAQ	SNFCA	Wed, Jul 24, 2013	3.45	3.64	3.41	3.62
3855	NASDAQ	SNFCA	Tue, Jul 23, 2013	3.37	3.47	3.35	3.46
3854	NASDAQ	SNFCA	Mon, Jul 22, 2013	3.40	3.43	3.35	3.35
3853	NASDAQ	SNFCA	Fri, Jul 19, 2013	3.38	3.44	3.38	3.40
3852	NASDAQ	SNFCA	Thu, Jul 18, 2013	3.46	3.49	3.35	3.42
3851	NASDAQ	SNFCA	Wed, Jul 17, 2013	3.45	3.48	3.40	3.46
3850	NASDAQ	SNFCA	Tue, Jul 16, 2013	3.52	3.52	3.38	3.42
3849	NASDAQ	SNFCA	Mon, Jul 15, 2013	3.65	3.65	3.52	3.53
3848	NASDAQ	SNFCA	Fri, Jul 12, 2013	3.65	3.65	3.62	3.62
3847	NASDAQ	SNFCA	Thu, Jul 11, 2013	3.59	3.64	3.57	3.63
3846	NASDAQ	SNFCA	Wed, Jul 10, 2013	3.55	3.58	3.52	3.58
3845	NASDAQ	SNFCA	Tue, Jul 9, 2013	3.52	3.60	3.51	3.55
3844	NASDAQ	SNFCA	Mon, Jul 8, 2013	3.47	3.48	3.45	3.47
3843	NASDAQ	SNFCA	Fri, Jul 5, 2013	3.45	3.52	3.43	3.47
3842	NASDAQ	SNFCA	Wed, Jul 3, 2013	3.58	3.59	3.38	3.43
3841	NASDAQ	SNFCA	Tue, Jul 2, 2013	3.62	3.71	3.57	3.59
3840	NASDAQ	SNFCA	Mon, Jul 1, 2013	3.59	3.70	3.56	3.61
3839	NASDAQ	SNFCA	Fri, Jun 28, 2013	3.80	3.80	3.54	3.55
3838	NASDAQ	SNFCA	Thu, Jun 27, 2013	4.11	4.11	3.70	3.79
3837	NASDAQ	SNFCA	Wed, Jun 26, 2013	4.23	4.23	4.01	4.11
3836	NASDAQ	SNFCA	Tue, Jun 25, 2013	4.22	4.22	4.18	4.20
3835	NASDAQ	SNFCA	Mon, Jun 24, 2013	4.13	4.22	4.08	4.19
3834	NASDAQ	SNFCA	Fri, Jun 21, 2013	4.10	4.19	4.03	4.16
3833	NASDAQ	SNFCA	Thu, Jun 20, 2013	4.08	4.10	4.02	4.07
3832	NASDAQ	SNFCA	Wed, Jun 19, 2013	4.10	4.19	4.08	4.10
3831	NASDAQ	SNFCA	Tue, Jun 18, 2013	4.30	4.30	4.06	4.13
3830	NASDAQ	SNFCA	Mon, Jun 17, 2013	4.24	4.31	4.22	4.31
3829	NASDAQ	SNFCA	Fri, Jun 14, 2013	4.32	4.33	4.20	4.23
3828	NASDAQ	SNFCA	Thu, Jun 13, 2013	4.24	4.32	4.22	4.31
3827	NASDAQ	SNFCA	Wed, Jun 12, 2013	4.25	4.28	4.22	4.26
3826	NASDAQ	SNFCA	Tue, Jun 11, 2013	4.22	4.28	4.22	4.25
3825	NASDAQ	SNFCA	Mon, Jun 10, 2013	4.34	4.46	4.30	4.33
3824	NASDAQ	SNFCA	Fri, Jun 7, 2013	4.25	4.46	4.25	4.34
3823	NASDAQ	SNFCA	Thu, Jun 6, 2013	4.18	4.25	4.18	4.22
3822	NASDAQ	SNFCA	Wed, Jun 5, 2013	4.25	4.29	4.16	4.18
3821	NASDAQ	SNFCA	Tue, Jun 4, 2013	4.26	4.28	4.19	4.28
3820	NASDAQ	SNFCA	Mon, Jun 3, 2013	4.28	4.34	4.17	4.23
3819	NASDAQ	SNFCA	Fri, May 31, 2013	4.22	4.40	4.22	4.28
3818	NASDAQ	SNFCA	Thu, May 30, 2013	4.20	4.25	4.17	4.24
3817	NASDAQ	SNFCA	Wed, May 29, 2013	4.18	4.24	4.14	4.21
3816	NASDAQ	SNFCA	Tue, May 28, 2013	4.22	4.24	4.16	4.20
3815	NASDAQ	SNFCA	Fri, May 24, 2013	4.14	4.17	4.04	4.17
3814	NASDAQ	SNFCA	Thu, May 23, 2013	4.08	4.25	4.02	4.16
3813	NASDAQ	SNFCA	Wed, May 22, 2013	4.18	4.26	4.14	4.19
3812	NASDAQ	SNFCA	Tue, May 21, 2013	4.22	4.31	4.14	4.18
3811	NASDAQ	SNFCA	Mon, May 20, 2013	4.20	4.29	4.04	4.25
3810	NASDAQ	SNFCA	Fri, May 17, 2013	4.22	4.34	4.12	4.17
3809	NASDAQ	SNFCA	Thu, May 16, 2013	4.12	4.34	3.64	4.23
3808	NASDAQ	SNFCA	Wed, May 15, 2013	5.32	5.56	5.32	5.49
3807	NASDAQ	SNFCA	Tue, May 14, 2013	5.34	5.39	5.25	5.31
3806	NASDAQ	SNFCA	Mon, May 13, 2013	5.12	5.36	5.12	5.34
3805	NASDAQ	SNFCA	Fri, May 10, 2013	4.98	5.12	4.97	5.12
3804	NASDAQ	SNFCA	Thu, May 9, 2013	5.03	5.12	4.91	5.03
3803	NASDAQ	SNFCA	Wed, May 8, 2013	4.95	5.18	4.88	5.06
3802	NASDAQ	SNFCA	Tue, May 7, 2013	4.93	5.08	4.86	4.94
3801	NASDAQ	SNFCA	Mon, May 6, 2013	4.71	4.96	4.67	4.89
3800	NASDAQ	SNFCA	Fri, May 3, 2013	4.64	4.77	4.53	4.65
3799	NASDAQ	SNFCA	Thu, May 2, 2013	4.52	4.57	4.38	4.52
3798	NASDAQ	SNFCA	Wed, May 1, 2013	4.73	4.80	4.47	4.49
3797	NASDAQ	SNFCA	Tue, Apr 30, 2013	4.83	4.91	4.68	4.75
3796	NASDAQ	SNFCA	Mon, Apr 29, 2013	4.33	4.85	4.33	4.83
3795	NASDAQ	SNFCA	Fri, Apr 26, 2013	4.49	4.51	4.32	4.33
3794	NASDAQ	SNFCA	Thu, Apr 25, 2013	4.53	4.59	4.43	4.53
3793	NASDAQ	SNFCA	Wed, Apr 24, 2013	4.32	4.57	4.29	4.45
3792	NASDAQ	SNFCA	Tue, Apr 23, 2013	4.08	4.39	3.95	4.31
3791	NASDAQ	SNFCA	Mon, Apr 22, 2013	4.09	4.18	3.95	4.04
3790	NASDAQ	SNFCA	Fri, Apr 19, 2013	4.19	4.24	4.08	4.08
3789	NASDAQ	SNFCA	Thu, Apr 18, 2013	4.22	4.28	4.15	4.19
3788	NASDAQ	SNFCA	Wed, Apr 17, 2013	4.19	4.28	4.13	4.22
3787	NASDAQ	SNFCA	Tue, Apr 16, 2013	4.28	4.34	4.19	4.29
3786	NASDAQ	SNFCA	Mon, Apr 15, 2013	4.34	4.42	4.15	4.25
3785	NASDAQ	SNFCA	Fri, Apr 12, 2013	4.52	4.55	4.36	4.43
3784	NASDAQ	SNFCA	Thu, Apr 11, 2013	4.74	4.78	4.55	4.56
3783	NASDAQ	SNFCA	Wed, Apr 10, 2013	4.80	4.86	4.74	4.81
3782	NASDAQ	SNFCA	Tue, Apr 9, 2013	4.79	5.04	4.73	4.80
3781	NASDAQ	SNFCA	Mon, Apr 8, 2013	4.73	4.88	4.69	4.74
3780	NASDAQ	SNFCA	Fri, Apr 5, 2013	4.76	4.92	4.62	4.73
3779	NASDAQ	SNFCA	Thu, Apr 4, 2013	4.70	5.06	4.58	4.89
3778	NASDAQ	SNFCA	Wed, Apr 3, 2013	5.15	5.29	4.67	4.73
3777	NASDAQ	SNFCA	Tue, Apr 2, 2013	5.44	5.47	5.04	5.17
3776	NASDAQ	SNFCA	Mon, Apr 1, 2013	5.18	5.64	4.98	5.35
3775	NASDAQ	SNFCA	Thu, Mar 28, 2013	4.07	4.46	3.92	4.30
3774	NASDAQ	SNFCA	Wed, Mar 27, 2013	4.04	4.13	4.01	4.05
3773	NASDAQ	SNFCA	Tue, Mar 26, 2013	4.13	4.13	4.01	4.11
3772	NASDAQ	SNFCA	Mon, Mar 25, 2013	4.40	4.44	3.99	4.07
3771	NASDAQ	SNFCA	Fri, Mar 22, 2013	4.65	4.68	4.31	4.36
3770	NASDAQ	SNFCA	Thu, Mar 21, 2013	4.61	4.77	4.61	4.65
3769	NASDAQ	SNFCA	Wed, Mar 20, 2013	4.88	4.94	4.65	4.70
3768	NASDAQ	SNFCA	Tue, Mar 19, 2013	4.86	4.88	4.67	4.81
3767	NASDAQ	SNFCA	Mon, Mar 18, 2013	4.79	4.99	4.73	4.87
3766	NASDAQ	SNFCA	Fri, Mar 15, 2013	4.82	4.88	4.79	4.86
3765	NASDAQ	SNFCA	Thu, Mar 14, 2013	4.67	4.91	4.61	4.80
3764	NASDAQ	SNFCA	Wed, Mar 13, 2013	4.89	4.95	4.49	4.61
3763	NASDAQ	SNFCA	Tue, Mar 12, 2013	4.97	5.14	4.79	4.89
3762	NASDAQ	SNFCA	Mon, Mar 11, 2013	4.44	5.04	4.44	4.96
3761	NASDAQ	SNFCA	Fri, Mar 8, 2013	4.40	4.52	4.19	4.44
3760	NASDAQ	SNFCA	Thu, Mar 7, 2013	4.34	4.40	4.31	4.35
3759	NASDAQ	SNFCA	Wed, Mar 6, 2013	4.54	4.60	4.30	4.35
3758	NASDAQ	SNFCA	Tue, Mar 5, 2013	4.38	4.70	4.34	4.54
3757	NASDAQ	SNFCA	Mon, Mar 4, 2013	4.64	4.78	4.22	4.38
3756	NASDAQ	SNFCA	Fri, Mar 1, 2013	4.60	4.76	4.43	4.68
3755	NASDAQ	SNFCA	Thu, Feb 28, 2013	4.66	4.83	4.58	4.62
3754	NASDAQ	SNFCA	Wed, Feb 27, 2013	5.00	5.04	4.58	4.68
3753	NASDAQ	SNFCA	Tue, Feb 26, 2013	4.79	5.16	4.61	4.96
3752	NASDAQ	SNFCA	Mon, Feb 25, 2013	5.22	5.23	4.76	4.77
3751	NASDAQ	SNFCA	Fri, Feb 22, 2013	5.35	5.50	5.11	5.12
3750	NASDAQ	SNFCA	Thu, Feb 21, 2013	5.52	5.54	5.18	5.26
3749	NASDAQ	SNFCA	Wed, Feb 20, 2013	5.70	5.84	5.46	5.58
3748	NASDAQ	SNFCA	Tue, Feb 19, 2013	6.80	7.13	5.71	5.91
3747	NASDAQ	SNFCA	Fri, Feb 15, 2013	7.80	7.83	7.09	7.35
3746	NASDAQ	SNFCA	Thu, Feb 14, 2013	7.99	8.10	7.65	7.83
3745	NASDAQ	SNFCA	Wed, Feb 13, 2013	8.52	8.62	7.53	7.97
3744	NASDAQ	SNFCA	Tue, Feb 12, 2013	8.61	8.61	8.37	8.44
3743	NASDAQ	SNFCA	Mon, Feb 11, 2013	8.10	8.80	8.10	8.38
3742	NASDAQ	SNFCA	Fri, Feb 8, 2013	8.68	9.22	7.30	7.89
3741	NASDAQ	SNFCA	Thu, Feb 7, 2013	8.62	8.68	8.22	8.64
3740	NASDAQ	SNFCA	Wed, Feb 6, 2013	8.15	8.31	7.94	8.31
3739	NASDAQ	SNFCA	Tue, Feb 5, 2013	7.68	8.21	7.68	8.12
3738	NASDAQ	SNFCA	Mon, Feb 4, 2013	7.64	7.73	7.20	7.64
3737	NASDAQ	SNFCA	Fri, Feb 1, 2013	7.28	7.72	7.28	7.72
3736	NASDAQ	SNFCA	Thu, Jan 31, 2013	6.96	7.28	6.96	7.28
3735	NASDAQ	SNFCA	Wed, Jan 30, 2013	7.38	7.38	7.13	7.33
3734	NASDAQ	SNFCA	Tue, Jan 29, 2013	7.43	7.46	6.89	7.03
3733	NASDAQ	SNFCA	Mon, Jan 28, 2013	7.44	7.48	7.30	7.46
3732	NASDAQ	SNFCA	Fri, Jan 25, 2013	7.05	7.31	6.98	7.28
3731	NASDAQ	SNFCA	Thu, Jan 24, 2013	7.46	7.56	6.21	6.93
3730	NASDAQ	SNFCA	Wed, Jan 23, 2013	7.10	7.61	7.07	7.40
3729	NASDAQ	SNFCA	Tue, Jan 22, 2013	6.65	7.30	6.65	6.99
3728	NASDAQ	SNFCA	Fri, Jan 18, 2013	6.53	6.71	6.44	6.65
3727	NASDAQ	SNFCA	Thu, Jan 17, 2013	6.17	6.65	6.17	6.52
3726	NASDAQ	SNFCA	Wed, Jan 16, 2013	6.54	6.55	6.05	6.15
3725	NASDAQ	SNFCA	Tue, Jan 15, 2013	5.78	6.34	5.69	6.32
3724	NASDAQ	SNFCA	Mon, Jan 14, 2013	6.41	6.46	5.74	5.92
3723	NASDAQ	SNFCA	Fri, Jan 11, 2013	6.80	6.85	6.06	6.46
3722	NASDAQ	SNFCA	Thu, Jan 10, 2013	6.91	7.22	6.52	6.73
3721	NASDAQ	SNFCA	Wed, Jan 9, 2013	6.42	6.74	6.41	6.67
3720	NASDAQ	SNFCA	Tue, Jan 8, 2013	6.29	6.39	6.05	6.22
3719	NASDAQ	SNFCA	Mon, Jan 7, 2013	5.94	6.27	5.82	6.26
3718	NASDAQ	SNFCA	Fri, Jan 4, 2013	5.69	5.99	5.56	5.86
3717	NASDAQ	SNFCA	Thu, Jan 3, 2013	5.48	5.69	5.33	5.64
3716	NASDAQ	SNFCA	Wed, Jan 2, 2013	5.41	5.47	5.06	5.42
3715	NASDAQ	SNFCA	Mon, Dec 31, 2012	4.92	5.09	4.63	5.01
3714	NASDAQ	SNFCA	Fri, Dec 28, 2012	5.41	5.43	4.87	4.92
3713	NASDAQ	SNFCA	Thu, Dec 27, 2012	5.39	5.66	5.29	5.47
3712	NASDAQ	SNFCA	Wed, Dec 26, 2012	5.46	5.54	5.26	5.40
3711	NASDAQ	SNFCA	Mon, Dec 24, 2012	5.37	5.46	5.19	5.46
3710	NASDAQ	SNFCA	Fri, Dec 21, 2012	5.48	5.62	5.19	5.42
3709	NASDAQ	SNFCA	Thu, Dec 20, 2012	6.04	6.54	5.22	5.70
3708	NASDAQ	SNFCA	Wed, Dec 19, 2012	5.72	6.17	5.70	5.98
3707	NASDAQ	SNFCA	Tue, Dec 18, 2012	4.99	5.64	4.93	5.62
3706	NASDAQ	SNFCA	Mon, Dec 17, 2012	4.75	4.87	4.75	4.85
3705	NASDAQ	SNFCA	Fri, Dec 14, 2012	4.87	4.93	4.57	4.75
3704	NASDAQ	SNFCA	Thu, Dec 13, 2012	5.02	5.08	4.86	4.93
3703	NASDAQ	SNFCA	Wed, Dec 12, 2012	4.72	5.05	4.62	4.97
3702	NASDAQ	SNFCA	Tue, Dec 11, 2012	4.68	4.79	4.51	4.73
3701	NASDAQ	SNFCA	Mon, Dec 10, 2012	4.16	4.55	4.15	4.52
3700	NASDAQ	SNFCA	Fri, Dec 7, 2012	4.15	4.20	3.85	4.14
3699	NASDAQ	SNFCA	Thu, Dec 6, 2012	4.84	4.84	4.12	4.21
3698	NASDAQ	SNFCA	Wed, Dec 5, 2012	4.71	5.12	4.62	4.80
3697	NASDAQ	SNFCA	Tue, Dec 4, 2012	4.34	4.61	4.23	4.61
3696	NASDAQ	SNFCA	Mon, Dec 3, 2012	4.05	4.25	4.01	4.22
3695	NASDAQ	SNFCA	Fri, Nov 30, 2012	3.96	4.05	3.85	3.98
3694	NASDAQ	SNFCA	Thu, Nov 29, 2012	3.64	3.88	3.47	3.84
3693	NASDAQ	SNFCA	Wed, Nov 28, 2012	3.71	3.71	3.34	3.58
3692	NASDAQ	SNFCA	Tue, Nov 27, 2012	3.74	3.76	3.57	3.66
3691	NASDAQ	SNFCA	Mon, Nov 26, 2012	3.55	3.71	3.49	3.71
3690	NASDAQ	SNFCA	Fri, Nov 23, 2012	3.39	3.47	3.35	3.47
3689	NASDAQ	SNFCA	Wed, Nov 21, 2012	3.19	3.31	3.19	3.30
3688	NASDAQ	SNFCA	Tue, Nov 20, 2012	2.99	3.25	2.99	3.21
3687	NASDAQ	SNFCA	Mon, Nov 19, 2012	2.93	3.07	2.87	3.01
3686	NASDAQ	SNFCA	Fri, Nov 16, 2012	2.86	2.94	2.86	2.88
3685	NASDAQ	SNFCA	Thu, Nov 15, 2012	3.03	3.20	2.88	2.97
3684	NASDAQ	SNFCA	Wed, Nov 14, 2012	3.12	3.36	3.00	3.03
3683	NASDAQ	SNFCA	Tue, Nov 13, 2012	3.18	3.22	3.03	3.11
3682	NASDAQ	SNFCA	Mon, Nov 12, 2012	3.15	3.25	2.86	3.14
3681	NASDAQ	SNFCA	Fri, Nov 9, 2012	3.19	3.21	3.07	3.18
3680	NASDAQ	SNFCA	Thu, Nov 8, 2012	3.22	3.34	3.07	3.19
3679	NASDAQ	SNFCA	Wed, Nov 7, 2012	3.27	3.30	2.90	3.22
3678	NASDAQ	SNFCA	Tue, Nov 6, 2012	3.30	3.34	3.23	3.27
3677	NASDAQ	SNFCA	Mon, Nov 5, 2012	3.41	3.44	3.14	3.24
3676	NASDAQ	SNFCA	Fri, Nov 2, 2012	3.30	3.47	3.08	3.38
3675	NASDAQ	SNFCA	Thu, Nov 1, 2012	2.91	3.25	2.91	3.19
3674	NASDAQ	SNFCA	Wed, Oct 31, 2012	2.77	2.86	2.77	2.86
3673	NASDAQ	SNFCA	Fri, Oct 26, 2012	2.87	2.87	2.71	2.81
3672	NASDAQ	SNFCA	Thu, Oct 25, 2012	2.90	2.94	2.80	2.81
3671	NASDAQ	SNFCA	Wed, Oct 24, 2012	2.82	2.89	2.73	2.86
3670	NASDAQ	SNFCA	Tue, Oct 23, 2012	2.88	2.94	2.72	2.74
3669	NASDAQ	SNFCA	Mon, Oct 22, 2012	2.80	2.93	2.80	2.93
3668	NASDAQ	SNFCA	Fri, Oct 19, 2012	3.05	3.05	2.80	2.80
3667	NASDAQ	SNFCA	Thu, Oct 18, 2012	3.11	3.11	2.98	3.07
3666	NASDAQ	SNFCA	Wed, Oct 17, 2012	3.09	3.13	3.03	3.12
3665	NASDAQ	SNFCA	Tue, Oct 16, 2012	2.91	3.12	2.89	3.02
3664	NASDAQ	SNFCA	Mon, Oct 15, 2012	2.80	2.91	2.70	2.89
3663	NASDAQ	SNFCA	Fri, Oct 12, 2012	2.78	2.79	2.66	2.72
3662	NASDAQ	SNFCA	Thu, Oct 11, 2012	2.69	2.82	2.68	2.82
3661	NASDAQ	SNFCA	Wed, Oct 10, 2012	2.91	2.91	2.66	2.69
3660	NASDAQ	SNFCA	Tue, Oct 9, 2012	3.01	3.08	2.86	2.96
3659	NASDAQ	SNFCA	Mon, Oct 8, 2012	3.09	3.13	3.00	3.03
3658	NASDAQ	SNFCA	Fri, Oct 5, 2012	3.16	3.25	2.99	3.06
3657	NASDAQ	SNFCA	Thu, Oct 4, 2012	2.99	3.35	2.99	3.10
3656	NASDAQ	SNFCA	Wed, Oct 3, 2012	2.65	3.07	2.57	3.04
3655	NASDAQ	SNFCA	Tue, Oct 2, 2012	2.48	2.56	2.44	2.56
3654	NASDAQ	SNFCA	Mon, Oct 1, 2012	2.40	2.54	2.40	2.46
3653	NASDAQ	SNFCA	Fri, Sep 28, 2012	2.34	2.38	2.34	2.38
3652	NASDAQ	SNFCA	Thu, Sep 27, 2012	2.33	2.36	2.30	2.36
3651	NASDAQ	SNFCA	Wed, Sep 26, 2012	2.44	2.44	2.22	2.33
3650	NASDAQ	SNFCA	Tue, Sep 25, 2012	2.42	2.51	2.31	2.42
3649	NASDAQ	SNFCA	Mon, Sep 24, 2012	2.53	2.53	2.42	2.48
3648	NASDAQ	SNFCA	Fri, Sep 21, 2012	2.58	2.58	2.42	2.50
3647	NASDAQ	SNFCA	Thu, Sep 20, 2012	2.62	2.64	2.48	2.57
3646	NASDAQ	SNFCA	Wed, Sep 19, 2012	2.67	2.67	2.58	2.65
3645	NASDAQ	SNFCA	Tue, Sep 18, 2012	2.68	2.68	2.49	2.62
3644	NASDAQ	SNFCA	Mon, Sep 17, 2012	2.60	2.70	2.49	2.65
3643	NASDAQ	SNFCA	Fri, Sep 14, 2012	2.57	2.65	2.54	2.62
3642	NASDAQ	SNFCA	Thu, Sep 13, 2012	2.54	2.61	2.46	2.54
3641	NASDAQ	SNFCA	Wed, Sep 12, 2012	2.54	2.54	2.48	2.53
3640	NASDAQ	SNFCA	Tue, Sep 11, 2012	2.42	2.56	2.34	2.54
3639	NASDAQ	SNFCA	Mon, Sep 10, 2012	2.58	2.60	2.32	2.42
3638	NASDAQ	SNFCA	Fri, Sep 7, 2012	2.60	2.69	2.42	2.60
3637	NASDAQ	SNFCA	Thu, Sep 6, 2012	2.60	2.80	2.41	2.61
3636	NASDAQ	SNFCA	Wed, Sep 5, 2012	2.65	2.72	2.51	2.65
3635	NASDAQ	SNFCA	Tue, Sep 4, 2012	2.47	2.65	2.40	2.63
3634	NASDAQ	SNFCA	Fri, Aug 31, 2012	2.42	2.50	2.40	2.40
3633	NASDAQ	SNFCA	Thu, Aug 30, 2012	2.40	2.46	2.36	2.44
3632	NASDAQ	SNFCA	Wed, Aug 29, 2012	2.17	2.56	2.16	2.42
3631	NASDAQ	SNFCA	Tue, Aug 28, 2012	2.00	2.19	2.00	2.17
3630	NASDAQ	SNFCA	Mon, Aug 27, 2012	2.07	2.10	2.02	2.08
3629	NASDAQ	SNFCA	Fri, Aug 24, 2012	2.09	2.17	2.05	2.10
3628	NASDAQ	SNFCA	Thu, Aug 23, 2012	2.11	2.18	2.00	2.11
3627	NASDAQ	SNFCA	Wed, Aug 22, 2012	2.04	2.13	1.93	2.13
3626	NASDAQ	SNFCA	Tue, Aug 21, 2012	1.87	2.05	1.87	2.04
3625	NASDAQ	SNFCA	Mon, Aug 20, 2012	2.00	2.09	1.97	2.00
3624	NASDAQ	SNFCA	Fri, Aug 17, 2012	2.02	2.10	1.76	2.07
3623	NASDAQ	SNFCA	Thu, Aug 16, 2012	1.97	2.15	1.83	2.04
3622	NASDAQ	SNFCA	Wed, Aug 15, 2012	1.88	2.08	1.71	1.99
3621	NASDAQ	SNFCA	Tue, Aug 14, 2012	1.52	1.52	1.40	1.48
3620	NASDAQ	SNFCA	Mon, Aug 13, 2012	1.52	1.54	1.41	1.44
3619	NASDAQ	SNFCA	Fri, Aug 10, 2012	1.50	1.52	1.43	1.44
3618	NASDAQ	SNFCA	Thu, Aug 9, 2012	1.47	1.51	1.40	1.51
3617	NASDAQ	SNFCA	Wed, Aug 8, 2012	1.48	1.49	1.42	1.42
3616	NASDAQ	SNFCA	Tue, Aug 7, 2012	1.41	1.49	1.40	1.42
3615	NASDAQ	SNFCA	Mon, Aug 6, 2012	1.40	1.50	1.40	1.50
3614	NASDAQ	SNFCA	Fri, Aug 3, 2012	1.51	1.51	1.51	1.51
3613	NASDAQ	SNFCA	Thu, Aug 2, 2012	1.48	1.51	1.35	1.49
3612	NASDAQ	SNFCA	Wed, Aug 1, 2012	1.43	1.47	1.40	1.47
3611	NASDAQ	SNFCA	Tue, Jul 31, 2012	1.51	1.52	1.45	1.49
3610	NASDAQ	SNFCA	Mon, Jul 30, 2012	1.53	1.53	1.29	1.51
3609	NASDAQ	SNFCA	Fri, Jul 27, 2012	1.45	1.52	1.45	1.52
3608	NASDAQ	SNFCA	Thu, Jul 26, 2012	1.52	1.52	1.36	1.47
3607	NASDAQ	SNFCA	Wed, Jul 25, 2012	1.48	1.52	1.39	1.52
3606	NASDAQ	SNFCA	Tue, Jul 24, 2012	1.57	1.57	1.33	1.54
3605	NASDAQ	SNFCA	Mon, Jul 23, 2012	1.51	1.59	1.51	1.59
3604	NASDAQ	SNFCA	Fri, Jul 20, 2012	1.57	1.57	1.52	1.55
3603	NASDAQ	SNFCA	Thu, Jul 19, 2012	1.57	1.59	1.48	1.57
3602	NASDAQ	SNFCA	Wed, Jul 18, 2012	1.46	1.60	1.43	1.59
3601	NASDAQ	SNFCA	Tue, Jul 17, 2012	1.42	1.45	1.42	1.45
3600	NASDAQ	SNFCA	Mon, Jul 16, 2012	1.37	1.42	1.36	1.42
3599	NASDAQ	SNFCA	Fri, Jul 13, 2012	1.37	1.37	1.34	1.36
3598	NASDAQ	SNFCA	Thu, Jul 12, 2012	1.36	1.36	1.36	1.36
3597	NASDAQ	SNFCA	Wed, Jul 11, 2012	1.32	1.34	1.32	1.34
3596	NASDAQ	SNFCA	Tue, Jul 10, 2012	1.37	1.37	1.28	1.34
3595	NASDAQ	SNFCA	Mon, Jul 9, 2012	1.35	1.37	1.25	1.37
3594	NASDAQ	SNFCA	Fri, Jul 6, 2012	1.37	1.37	1.37	1.37
3593	NASDAQ	SNFCA	Thu, Jul 5, 2012	1.37	1.37	1.34	1.34
3592	NASDAQ	SNFCA	Tue, Jul 3, 2012	1.33	1.33	1.33	1.33
3591	NASDAQ	SNFCA	Mon, Jul 2, 2012	1.37	1.39	1.31	1.31
3590	NASDAQ	SNFCA	Fri, Jun 29, 2012	1.39	1.39	1.24	1.39
3589	NASDAQ	SNFCA	Thu, Jun 28, 2012	1.35	1.38	1.25	1.38
3588	NASDAQ	SNFCA	Wed, Jun 27, 2012	1.35	1.35	1.33	1.35
3587	NASDAQ	SNFCA	Tue, Jun 26, 2012	1.24	1.36	1.24	1.35
3586	NASDAQ	SNFCA	Mon, Jun 25, 2012	1.29	1.31	1.20	1.30
3585	NASDAQ	SNFCA	Fri, Jun 22, 2012	1.31	1.31	1.25	1.31
3584	NASDAQ	SNFCA	Thu, Jun 21, 2012	1.27	1.35	1.25	1.35
3583	NASDAQ	SNFCA	Wed, Jun 20, 2012	1.25	1.34	1.20	1.34
3582	NASDAQ	SNFCA	Tue, Jun 19, 2012	1.36	1.37	1.25	1.36
3581	NASDAQ	SNFCA	Mon, Jun 18, 2012	1.36	1.37	1.32	1.35
3580	NASDAQ	SNFCA	Fri, Jun 15, 2012	1.37	1.37	1.24	1.37
3579	NASDAQ	SNFCA	Thu, Jun 14, 2012	1.37	1.37	1.32	1.36
3578	NASDAQ	SNFCA	Wed, Jun 13, 2012	1.36	1.37	1.29	1.29
3577	NASDAQ	SNFCA	Tue, Jun 12, 2012	1.41	1.42	1.28	1.37
3576	NASDAQ	SNFCA	Mon, Jun 11, 2012	1.33	1.39	1.29	1.37
3575	NASDAQ	SNFCA	Fri, Jun 8, 2012	1.26	1.37	1.26	1.29
3574	NASDAQ	SNFCA	Thu, Jun 7, 2012	1.31	1.32	1.23	1.32
3573	NASDAQ	SNFCA	Wed, Jun 6, 2012	1.28	1.32	1.28	1.32
3572	NASDAQ	SNFCA	Tue, Jun 5, 2012	1.27	1.28	1.19	1.28
3571	NASDAQ	SNFCA	Mon, Jun 4, 2012	1.32	1.32	1.22	1.29
3570	NASDAQ	SNFCA	Fri, Jun 1, 2012	1.31	1.32	1.17	1.18
3569	NASDAQ	SNFCA	Thu, May 31, 2012	1.32	1.36	1.25	1.32
3568	NASDAQ	SNFCA	Wed, May 30, 2012	1.29	1.36	1.25	1.34
3567	NASDAQ	SNFCA	Tue, May 29, 2012	1.23	1.34	1.21	1.28
3566	NASDAQ	SNFCA	Fri, May 25, 2012	1.32	1.36	1.18	1.25
3565	NASDAQ	SNFCA	Thu, May 24, 2012	1.37	1.37	1.32	1.36
3564	NASDAQ	SNFCA	Wed, May 23, 2012	1.37	1.40	1.27	1.37
3563	NASDAQ	SNFCA	Tue, May 22, 2012	1.37	1.40	1.33	1.37
3562	NASDAQ	SNFCA	Mon, May 21, 2012	1.23	1.36	1.23	1.36
3561	NASDAQ	SNFCA	Fri, May 18, 2012	1.20	1.23	1.18	1.23
3560	NASDAQ	SNFCA	Thu, May 17, 2012	1.23	1.23	1.18	1.23
3559	NASDAQ	SNFCA	Wed, May 16, 2012	1.27	1.31	1.14	1.23
3558	NASDAQ	SNFCA	Tue, May 15, 2012	1.03	1.28	1.03	1.14
3557	NASDAQ	SNFCA	Mon, May 14, 2012	1.02	1.03	0.97	0.97
3556	NASDAQ	SNFCA	Fri, May 11, 2012	1.07	1.07	1.02	1.02
3555	NASDAQ	SNFCA	Thu, May 10, 2012	1.03	1.07	1.03	1.07
3554	NASDAQ	SNFCA	Wed, May 9, 2012	1.02	1.06	1.02	1.06
3553	NASDAQ	SNFCA	Tue, May 8, 2012	1.05	1.06	0.97	1.06
3552	NASDAQ	SNFCA	Mon, May 7, 2012	1.03	1.06	0.97	1.06
3551	NASDAQ	SNFCA	Fri, May 4, 2012	1.03	1.08	0.97	1.07
3550	NASDAQ	SNFCA	Thu, May 3, 2012	1.06	1.08	1.04	1.08
3549	NASDAQ	SNFCA	Wed, May 2, 2012	1.03	1.05	0.94	1.05
3548	NASDAQ	SNFCA	Tue, May 1, 2012	0.95	1.04	0.92	0.95
3547	NASDAQ	SNFCA	Mon, Apr 30, 2012	0.94	0.95	0.91	0.95
3546	NASDAQ	SNFCA	Fri, Apr 27, 2012	0.93	0.94	0.92	0.93
3545	NASDAQ	SNFCA	Thu, Apr 26, 2012	0.91	0.95	0.90	0.95
3544	NASDAQ	SNFCA	Wed, Apr 25, 2012	0.91	0.91	0.83	0.84
3543	NASDAQ	SNFCA	Tue, Apr 24, 2012	0.96	0.96	0.91	0.91
3542	NASDAQ	SNFCA	Mon, Apr 23, 2012	1.00	1.00	0.96	0.96
3541	NASDAQ	SNFCA	Fri, Apr 20, 2012	1.00	1.00	0.94	0.95
3540	NASDAQ	SNFCA	Thu, Apr 19, 2012	0.98	1.00	0.98	1.00
3539	NASDAQ	SNFCA	Wed, Apr 18, 2012	1.00	1.00	0.96	0.98
3538	NASDAQ	SNFCA	Tue, Apr 17, 2012	0.91	1.00	0.90	1.00
3537	NASDAQ	SNFCA	Mon, Apr 16, 2012	0.89	0.91	0.86	0.86
3536	NASDAQ	SNFCA	Fri, Apr 13, 2012	0.91	0.91	0.84	0.89
3535	NASDAQ	SNFCA	Wed, Apr 11, 2012	0.87	0.91	0.87	0.91
3534	NASDAQ	SNFCA	Tue, Apr 10, 2012	0.90	0.90	0.84	0.90
3533	NASDAQ	SNFCA	Thu, Apr 5, 2012	0.89	0.90	0.89	0.90
3532	NASDAQ	SNFCA	Wed, Apr 4, 2012	0.86	0.88	0.86	0.88
3531	NASDAQ	SNFCA	Tue, Apr 3, 2012	0.85	0.87	0.85	0.86
3530	NASDAQ	SNFCA	Mon, Apr 2, 2012	0.80	0.87	0.79	0.83
3529	NASDAQ	SNFCA	Fri, Mar 30, 2012	0.79	0.80	0.79	0.80
3528	NASDAQ	SNFCA	Thu, Mar 29, 2012	0.81	0.81	0.74	0.74
3527	NASDAQ	SNFCA	Wed, Mar 28, 2012	0.76	0.76	0.76	0.76
3526	NASDAQ	SNFCA	Tue, Mar 27, 2012	0.79	0.81	0.79	0.81
3525	NASDAQ	SNFCA	Fri, Mar 23, 2012	0.76	0.76	0.76	0.76
3524	NASDAQ	SNFCA	Thu, Mar 22, 2012	0.74	0.81	0.74	0.81
3523	NASDAQ	SNFCA	Wed, Mar 21, 2012	0.74	0.76	0.74	0.76
3522	NASDAQ	SNFCA	Mon, Mar 19, 2012	0.74	0.74	0.74	0.74
3521	NASDAQ	SNFCA	Fri, Mar 16, 2012	0.75	0.78	0.74	0.78
3520	NASDAQ	SNFCA	Thu, Mar 15, 2012	0.80	0.80	0.75	0.75
3519	NASDAQ	SNFCA	Wed, Mar 14, 2012	0.81	0.83	0.75	0.82
3518	NASDAQ	SNFCA	Tue, Mar 13, 2012	0.75	0.81	0.72	0.81
3517	NASDAQ	SNFCA	Mon, Mar 12, 2012	0.80	0.80	0.76	0.76
3516	NASDAQ	SNFCA	Fri, Mar 9, 2012	0.75	0.81	0.75	0.81
3515	NASDAQ	SNFCA	Thu, Mar 8, 2012	0.75	0.75	0.70	0.71
3514	NASDAQ	SNFCA	Wed, Mar 7, 2012	0.75	0.75	0.75	0.75
3513	NASDAQ	SNFCA	Mon, Mar 5, 2012	0.79	0.79	0.76	0.76
3512	NASDAQ	SNFCA	Thu, Mar 1, 2012	0.78	0.78	0.78	0.78
3511	NASDAQ	SNFCA	Wed, Feb 29, 2012	0.86	0.86	0.80	0.80
3510	NASDAQ	SNFCA	Tue, Feb 28, 2012	0.81	0.87	0.81	0.84
3509	NASDAQ	SNFCA	Mon, Feb 27, 2012	0.77	0.84	0.75	0.84
3508	NASDAQ	SNFCA	Fri, Feb 24, 2012	0.80	0.86	0.78	0.78
3507	NASDAQ	SNFCA	Thu, Feb 23, 2012	0.77	0.80	0.76	0.80
3506	NASDAQ	SNFCA	Wed, Feb 22, 2012	0.83	0.83	0.83	0.83
3505	NASDAQ	SNFCA	Tue, Feb 21, 2012	0.79	0.89	0.76	0.89
3504	NASDAQ	SNFCA	Fri, Feb 17, 2012	0.78	0.78	0.78	0.78
3503	NASDAQ	SNFCA	Thu, Feb 16, 2012	0.77	0.77	0.76	0.77
3502	NASDAQ	SNFCA	Wed, Feb 15, 2012	0.78	0.79	0.78	0.78
3501	NASDAQ	SNFCA	Tue, Feb 14, 2012	0.86	0.87	0.77	0.79
3500	NASDAQ	SNFCA	Mon, Feb 13, 2012	0.86	0.88	0.86	0.88
3499	NASDAQ	SNFCA	Thu, Feb 9, 2012	0.78	0.84	0.78	0.83
3498	NASDAQ	SNFCA	Tue, Feb 7, 2012	0.78	0.78	0.78	0.78
3497	NASDAQ	SNFCA	Mon, Feb 6, 2012	0.94	0.94	0.78	0.80
3496	NASDAQ	SNFCA	Fri, Feb 3, 2012	0.84	0.88	0.84	0.86
3495	NASDAQ	SNFCA	Wed, Feb 1, 2012	0.91	0.91	0.91	0.91
3494	NASDAQ	SNFCA	Tue, Jan 31, 2012	0.88	0.91	0.88	0.91
3493	NASDAQ	SNFCA	Thu, Jan 26, 2012	0.78	0.78	0.78	0.78
3492	NASDAQ	SNFCA	Wed, Jan 25, 2012	0.78	0.78	0.78	0.78
3491	NASDAQ	SNFCA	Tue, Jan 24, 2012	0.79	0.79	0.79	0.79
3490	NASDAQ	SNFCA	Mon, Jan 23, 2012	0.79	0.79	0.79	0.79
3489	NASDAQ	SNFCA	Fri, Jan 20, 2012	0.91	0.91	0.78	0.81
3488	NASDAQ	SNFCA	Tue, Jan 17, 2012	0.93	0.93	0.90	0.91
3487	NASDAQ	SNFCA	Fri, Jan 13, 2012	0.94	0.97	0.90	0.97
3486	NASDAQ	SNFCA	Thu, Jan 12, 2012	0.76	0.86	0.76	0.86
3485	NASDAQ	SNFCA	Tue, Jan 10, 2012	0.81	0.81	0.77	0.77
3484	NASDAQ	SNFCA	Mon, Jan 9, 2012	0.78	0.78	0.78	0.78
3483	NASDAQ	SNFCA	Fri, Jan 6, 2012	0.76	0.78	0.76	0.77
3482	NASDAQ	SNFCA	Thu, Jan 5, 2012	0.95	0.95	0.80	0.80
3481	NASDAQ	SNFCA	Tue, Jan 3, 2012	0.85	0.85	0.81	0.83
3480	NASDAQ	SNFCA	Fri, Dec 30, 2011	0.80	0.91	0.80	0.89
3479	NASDAQ	SNFCA	Thu, Dec 29, 2011	0.79	0.80	0.78	0.80
3478	NASDAQ	SNFCA	Wed, Dec 28, 2011	0.79	0.79	0.79	0.79
3477	NASDAQ	SNFCA	Tue, Dec 27, 2011	0.74	0.79	0.74	0.79
3476	NASDAQ	SNFCA	Fri, Dec 23, 2011	0.73	0.73	0.72	0.72
3475	NASDAQ	SNFCA	Thu, Dec 22, 2011	0.68	0.77	0.68	0.77
3474	NASDAQ	SNFCA	Wed, Dec 21, 2011	0.74	0.75	0.67	0.75
3473	NASDAQ	SNFCA	Tue, Dec 20, 2011	0.73	0.74	0.68	0.74
3472	NASDAQ	SNFCA	Mon, Dec 19, 2011	0.65	0.66	0.65	0.66
3471	NASDAQ	SNFCA	Fri, Dec 16, 2011	0.65	0.65	0.62	0.62
3470	NASDAQ	SNFCA	Thu, Dec 15, 2011	0.73	0.74	0.65	0.65
3469	NASDAQ	SNFCA	Wed, Dec 14, 2011	0.65	0.70	0.65	0.69
3468	NASDAQ	SNFCA	Tue, Dec 13, 2011	0.64	0.67	0.64	0.67
3467	NASDAQ	SNFCA	Mon, Dec 12, 2011	0.66	0.70	0.60	0.60
3466	NASDAQ	SNFCA	Fri, Dec 9, 2011	0.65	0.65	0.65	0.65
3465	NASDAQ	SNFCA	Thu, Dec 8, 2011	0.66	0.70	0.62	0.70
3464	NASDAQ	SNFCA	Wed, Dec 7, 2011	0.71	0.71	0.71	0.71
3463	NASDAQ	SNFCA	Tue, Dec 6, 2011	0.74	0.74	0.65	0.68
3462	NASDAQ	SNFCA	Wed, Nov 30, 2011	0.70	0.74	0.70	0.74
3461	NASDAQ	SNFCA	Tue, Nov 29, 2011	0.75	0.75	0.75	0.75
3460	NASDAQ	SNFCA	Wed, Nov 23, 2011	0.74	0.75	0.74	0.75
3459	NASDAQ	SNFCA	Tue, Nov 22, 2011	0.68	0.68	0.68	0.68
3458	NASDAQ	SNFCA	Thu, Nov 17, 2011	0.71	0.71	0.71	0.71
3457	NASDAQ	SNFCA	Wed, Nov 16, 2011	0.67	0.67	0.67	0.67
3456	NASDAQ	SNFCA	Tue, Nov 15, 2011	0.71	0.71	0.63	0.70
3455	NASDAQ	SNFCA	Mon, Nov 14, 2011	0.60	0.71	0.60	0.71
3454	NASDAQ	SNFCA	Fri, Nov 11, 2011	0.64	0.64	0.60	0.61
3453	NASDAQ	SNFCA	Thu, Nov 10, 2011	0.72	0.74	0.64	0.65
3452	NASDAQ	SNFCA	Tue, Nov 8, 2011	0.66	0.68	0.62	0.68
3451	NASDAQ	SNFCA	Thu, Nov 3, 2011	0.65	0.65	0.65	0.65
3450	NASDAQ	SNFCA	Wed, Nov 2, 2011	0.67	0.67	0.66	0.66
3449	NASDAQ	SNFCA	Mon, Oct 31, 2011	0.65	0.81	0.65	0.66
3448	NASDAQ	SNFCA	Fri, Oct 28, 2011	0.72	0.72	0.71	0.71
3447	NASDAQ	SNFCA	Thu, Oct 27, 2011	0.73	0.73	0.69	0.69
3446	NASDAQ	SNFCA	Wed, Oct 26, 2011	0.68	0.75	0.65	0.75
3445	NASDAQ	SNFCA	Fri, Oct 21, 2011	0.75	0.75	0.72	0.72
3444	NASDAQ	SNFCA	Thu, Oct 20, 2011	0.71	0.76	0.68	0.68
3443	NASDAQ	SNFCA	Wed, Oct 19, 2011	0.71	0.71	0.70	0.70
3442	NASDAQ	SNFCA	Tue, Oct 18, 2011	0.69	0.79	0.65	0.68
3441	NASDAQ	SNFCA	Mon, Oct 17, 2011	0.70	0.71	0.69	0.71
3440	NASDAQ	SNFCA	Fri, Oct 14, 2011	0.70	0.73	0.70	0.73
3439	NASDAQ	SNFCA	Thu, Oct 13, 2011	0.71	0.71	0.71	0.71
3438	NASDAQ	SNFCA	Wed, Oct 12, 2011	0.73	0.73	0.73	0.73
3437	NASDAQ	SNFCA	Tue, Oct 11, 2011	0.73	0.73	0.73	0.73
3436	NASDAQ	SNFCA	Fri, Oct 7, 2011	0.68	0.78	0.68	0.78
3435	NASDAQ	SNFCA	Wed, Oct 5, 2011	0.72	0.72	0.66	0.66
3434	NASDAQ	SNFCA	Tue, Oct 4, 2011	0.71	0.72	0.71	0.71
3433	NASDAQ	SNFCA	Fri, Sep 30, 2011	0.76	0.76	0.73	0.74
3432	NASDAQ	SNFCA	Thu, Sep 29, 2011	0.76	0.76	0.76	0.76
3431	NASDAQ	SNFCA	Wed, Sep 28, 2011	0.78	0.81	0.78	0.81
3430	NASDAQ	SNFCA	Tue, Sep 27, 2011	0.81	0.81	0.81	0.81
3429	NASDAQ	SNFCA	Mon, Sep 26, 2011	0.73	0.80	0.73	0.73
3428	NASDAQ	SNFCA	Thu, Sep 22, 2011	0.74	0.76	0.73	0.76
3427	NASDAQ	SNFCA	Tue, Sep 20, 2011	0.74	0.74	0.73	0.73
3426	NASDAQ	SNFCA	Fri, Sep 16, 2011	0.74	0.81	0.74	0.81
3425	NASDAQ	SNFCA	Thu, Sep 15, 2011	0.80	0.81	0.77	0.77
3424	NASDAQ	SNFCA	Wed, Sep 14, 2011	0.81	0.81	0.76	0.78
3423	NASDAQ	SNFCA	Mon, Sep 12, 2011	0.78	0.81	0.71	0.78
3422	NASDAQ	SNFCA	Fri, Sep 9, 2011	0.72	0.72	0.71	0.71
3421	NASDAQ	SNFCA	Thu, Sep 8, 2011	0.78	0.83	0.70	0.71
3420	NASDAQ	SNFCA	Wed, Sep 7, 2011	0.78	0.78	0.72	0.75
3419	NASDAQ	SNFCA	Tue, Sep 6, 2011	0.83	0.83	0.77	0.81
3418	NASDAQ	SNFCA	Thu, Sep 1, 2011	0.81	0.81	0.81	0.81
3417	NASDAQ	SNFCA	Wed, Aug 31, 2011	0.79	0.81	0.76	0.81
3416	NASDAQ	SNFCA	Mon, Aug 29, 2011	0.73	0.79	0.73	0.79
3415	NASDAQ	SNFCA	Fri, Aug 26, 2011	0.72	0.72	0.72	0.72
3414	NASDAQ	SNFCA	Thu, Aug 25, 2011	0.72	0.75	0.72	0.75
3413	NASDAQ	SNFCA	Wed, Aug 24, 2011	0.73	0.73	0.68	0.68
3412	NASDAQ	SNFCA	Mon, Aug 22, 2011	0.72	0.72	0.68	0.68
3411	NASDAQ	SNFCA	Thu, Aug 18, 2011	0.75	0.75	0.75	0.75
3410	NASDAQ	SNFCA	Wed, Aug 17, 2011	0.81	0.81	0.65	0.71
3409	NASDAQ	SNFCA	Mon, Aug 15, 2011	0.82	0.83	0.81	0.83
3408	NASDAQ	SNFCA	Fri, Aug 12, 2011	0.76	0.86	0.73	0.86
3407	NASDAQ	SNFCA	Wed, Aug 10, 2011	0.76	0.76	0.64	0.64
3406	NASDAQ	SNFCA	Tue, Aug 9, 2011	0.71	0.71	0.71	0.71
3405	NASDAQ	SNFCA	Mon, Aug 8, 2011	0.79	0.79	0.69	0.69
3404	NASDAQ	SNFCA	Fri, Aug 5, 2011	0.79	0.84	0.72	0.78
3403	NASDAQ	SNFCA	Thu, Aug 4, 2011	0.77	0.78	0.77	0.78
3402	NASDAQ	SNFCA	Wed, Aug 3, 2011	0.74	0.76	0.73	0.73
3401	NASDAQ	SNFCA	Tue, Aug 2, 2011	0.75	0.80	0.75	0.75
3400	NASDAQ	SNFCA	Fri, Jul 29, 2011	0.77	0.78	0.76	0.78
3399	NASDAQ	SNFCA	Thu, Jul 28, 2011	0.79	0.85	0.79	0.82
3398	NASDAQ	SNFCA	Wed, Jul 27, 2011	0.80	0.81	0.75	0.77
3397	NASDAQ	SNFCA	Tue, Jul 26, 2011	0.79	0.79	0.75	0.77
3396	NASDAQ	SNFCA	Mon, Jul 25, 2011	0.79	0.79	0.79	0.79
3395	NASDAQ	SNFCA	Fri, Jul 22, 2011	0.85	0.85	0.85	0.85
3394	NASDAQ	SNFCA	Thu, Jul 21, 2011	0.81	0.81	0.81	0.81
3393	NASDAQ	SNFCA	Wed, Jul 20, 2011	0.77	0.77	0.77	0.77
3392	NASDAQ	SNFCA	Mon, Jul 18, 2011	0.78	0.78	0.77	0.77
3391	NASDAQ	SNFCA	Fri, Jul 15, 2011	0.79	0.79	0.79	0.79
3390	NASDAQ	SNFCA	Thu, Jul 14, 2011	0.85	0.85	0.85	0.85
3389	NASDAQ	SNFCA	Wed, Jul 13, 2011	0.76	0.84	0.76	0.84
3388	NASDAQ	SNFCA	Tue, Jul 12, 2011	0.76	0.76	0.76	0.76
3387	NASDAQ	SNFCA	Mon, Jul 11, 2011	0.80	0.80	0.77	0.77
3386	NASDAQ	SNFCA	Fri, Jul 8, 2011	0.78	0.79	0.74	0.74
3385	NASDAQ	SNFCA	Thu, Jun 30, 2011	0.84	0.85	0.83	0.83
3384	NASDAQ	SNFCA	Wed, Jun 29, 2011	0.79	0.85	0.77	0.80
3383	NASDAQ	SNFCA	Tue, Jun 28, 2011	0.83	0.83	0.78	0.81
3382	NASDAQ	SNFCA	Mon, Jun 27, 2011	0.83	0.83	0.80	0.80
3381	NASDAQ	SNFCA	Fri, Jun 24, 2011	0.82	0.85	0.82	0.85
3380	NASDAQ	SNFCA	Thu, Jun 23, 2011	0.77	0.82	0.77	0.82
3379	NASDAQ	SNFCA	Wed, Jun 22, 2011	0.79	0.83	0.77	0.82
3378	NASDAQ	SNFCA	Tue, Jun 21, 2011	0.81	0.81	0.74	0.74
3377	NASDAQ	SNFCA	Mon, Jun 20, 2011	0.78	0.78	0.76	0.76
3376	NASDAQ	SNFCA	Fri, Jun 17, 2011	0.83	0.83	0.77	0.77
3375	NASDAQ	SNFCA	Thu, Jun 16, 2011	0.76	0.81	0.76	0.81
3374	NASDAQ	SNFCA	Wed, Jun 15, 2011	0.85	0.85	0.80	0.80
3373	NASDAQ	SNFCA	Tue, Jun 14, 2011	0.80	0.84	0.80	0.84
3372	NASDAQ	SNFCA	Mon, Jun 13, 2011	0.78	0.84	0.77	0.77
3371	NASDAQ	SNFCA	Fri, Jun 10, 2011	0.84	0.84	0.77	0.83
3370	NASDAQ	SNFCA	Thu, Jun 9, 2011	0.82	0.82	0.81	0.81
3369	NASDAQ	SNFCA	Wed, Jun 8, 2011	0.83	0.83	0.83	0.83
3368	NASDAQ	SNFCA	Tue, Jun 7, 2011	0.87	0.87	0.82	0.82
3367	NASDAQ	SNFCA	Mon, Jun 6, 2011	0.89	0.89	0.89	0.89
3366	NASDAQ	SNFCA	Thu, Jun 2, 2011	0.84	0.84	0.79	0.79
3365	NASDAQ	SNFCA	Tue, May 31, 2011	0.83	0.90	0.81	0.90
3364	NASDAQ	SNFCA	Fri, May 27, 2011	0.81	0.84	0.81	0.81
3363	NASDAQ	SNFCA	Tue, May 24, 2011	0.79	0.86	0.79	0.86
3362	NASDAQ	SNFCA	Mon, May 23, 2011	0.79	0.84	0.79	0.84
3361	NASDAQ	SNFCA	Fri, May 20, 2011	0.79	0.85	0.79	0.79
3360	NASDAQ	SNFCA	Thu, May 19, 2011	0.79	0.80	0.79	0.79
3359	NASDAQ	SNFCA	Wed, May 18, 2011	0.86	0.86	0.80	0.80
3358	NASDAQ	SNFCA	Mon, May 16, 2011	0.88	0.91	0.87	0.87
3357	NASDAQ	SNFCA	Fri, May 13, 2011	0.81	0.92	0.79	0.85
3356	NASDAQ	SNFCA	Thu, May 12, 2011	0.81	0.81	0.81	0.81
3355	NASDAQ	SNFCA	Wed, May 11, 2011	0.82	0.82	0.81	0.81
3354	NASDAQ	SNFCA	Tue, May 10, 2011	0.82	0.82	0.82	0.82
3353	NASDAQ	SNFCA	Mon, May 9, 2011	0.81	0.82	0.79	0.79
3352	NASDAQ	SNFCA	Fri, May 6, 2011	0.82	0.82	0.82	0.82
3351	NASDAQ	SNFCA	Thu, May 5, 2011	0.84	0.84	0.79	0.79
3350	NASDAQ	SNFCA	Tue, May 3, 2011	0.89	0.89	0.81	0.81
3349	NASDAQ	SNFCA	Fri, Apr 29, 2011	0.81	0.81	0.81	0.81
3348	NASDAQ	SNFCA	Thu, Apr 28, 2011	0.89	0.89	0.84	0.86
3347	NASDAQ	SNFCA	Tue, Apr 26, 2011	0.84	0.89	0.84	0.84
3346	NASDAQ	SNFCA	Mon, Apr 25, 2011	0.87	0.87	0.83	0.85
3345	NASDAQ	SNFCA	Thu, Apr 21, 2011	0.84	0.89	0.81	0.87
3344	NASDAQ	SNFCA	Wed, Apr 20, 2011	0.87	0.90	0.78	0.78
3343	NASDAQ	SNFCA	Tue, Apr 19, 2011	0.90	0.90	0.90	0.90
3342	NASDAQ	SNFCA	Fri, Apr 15, 2011	0.89	0.89	0.89	0.89
3341	NASDAQ	SNFCA	Thu, Apr 14, 2011	0.92	0.92	0.91	0.91
3340	NASDAQ	SNFCA	Wed, Apr 13, 2011	0.92	0.92	0.91	0.92
3339	NASDAQ	SNFCA	Tue, Apr 12, 2011	0.92	0.92	0.91	0.91
3338	NASDAQ	SNFCA	Thu, Apr 7, 2011	0.93	0.93	0.91	0.91
3337	NASDAQ	SNFCA	Wed, Apr 6, 2011	0.97	0.97	0.97	0.97
3336	NASDAQ	SNFCA	Mon, Apr 4, 2011	0.91	0.97	0.91	0.97
3335	NASDAQ	SNFCA	Fri, Apr 1, 2011	0.98	0.98	0.98	0.98
3334	NASDAQ	SNFCA	Tue, Mar 29, 2011	0.94	0.94	0.91	0.91
3333	NASDAQ	SNFCA	Mon, Mar 28, 2011	0.91	0.99	0.91	0.93
3332	NASDAQ	SNFCA	Fri, Mar 25, 2011	0.98	0.98	0.92	0.92
3331	NASDAQ	SNFCA	Thu, Mar 24, 2011	0.96	0.96	0.96	0.96
3330	NASDAQ	SNFCA	Wed, Mar 23, 2011	0.97	0.98	0.97	0.98
3329	NASDAQ	SNFCA	Tue, Mar 22, 2011	0.97	0.97	0.97	0.97
3328	NASDAQ	SNFCA	Fri, Mar 18, 2011	0.92	0.92	0.92	0.92
3327	NASDAQ	SNFCA	Thu, Mar 17, 2011	0.98	0.98	0.98	0.98
3326	NASDAQ	SNFCA	Wed, Mar 16, 2011	0.93	0.94	0.92	0.94
3325	NASDAQ	SNFCA	Tue, Mar 15, 2011	0.93	0.99	0.92	0.99
3324	NASDAQ	SNFCA	Mon, Mar 14, 2011	0.96	1.01	0.96	0.97
3323	NASDAQ	SNFCA	Fri, Mar 11, 2011	0.97	0.98	0.97	0.98
3322	NASDAQ	SNFCA	Thu, Mar 10, 2011	0.92	0.92	0.91	0.91
3321	NASDAQ	SNFCA	Tue, Mar 8, 2011	1.02	1.02	0.91	0.93
3320	NASDAQ	SNFCA	Mon, Mar 7, 2011	0.92	0.95	0.90	0.90
3319	NASDAQ	SNFCA	Fri, Mar 4, 2011	0.92	0.95	0.92	0.93
3318	NASDAQ	SNFCA	Thu, Mar 3, 2011	0.95	0.95	0.92	0.92
3317	NASDAQ	SNFCA	Wed, Mar 2, 2011	0.95	0.95	0.95	0.95
3316	NASDAQ	SNFCA	Tue, Mar 1, 2011	0.95	0.95	0.95	0.95
3315	NASDAQ	SNFCA	Mon, Feb 28, 2011	0.92	0.99	0.92	0.98
3314	NASDAQ	SNFCA	Fri, Feb 25, 2011	0.97	0.97	0.88	0.94
3313	NASDAQ	SNFCA	Wed, Feb 23, 2011	0.96	0.98	0.93	0.98
3312	NASDAQ	SNFCA	Tue, Feb 22, 2011	0.96	0.96	0.96	0.96
3311	NASDAQ	SNFCA	Fri, Feb 18, 2011	1.01	1.04	0.96	0.96
3310	NASDAQ	SNFCA	Thu, Feb 17, 2011	0.96	0.96	0.96	0.96
3309	NASDAQ	SNFCA	Wed, Feb 16, 2011	0.96	0.97	0.96	0.97
3308	NASDAQ	SNFCA	Tue, Feb 15, 2011	0.98	0.99	0.97	0.97
3307	NASDAQ	SNFCA	Mon, Feb 14, 2011	0.97	1.01	0.97	1.01
3306	NASDAQ	SNFCA	Fri, Feb 11, 2011	0.96	1.10	0.96	1.05
3305	NASDAQ	SNFCA	Thu, Feb 10, 2011	0.98	1.00	0.92	1.00
3304	NASDAQ	SNFCA	Wed, Feb 9, 2011	1.00	1.01	0.92	0.92
3303	NASDAQ	SNFCA	Tue, Feb 8, 2011	1.00	1.04	0.99	1.02
3302	NASDAQ	SNFCA	Mon, Feb 7, 2011	1.00	1.03	1.00	1.01
3301	NASDAQ	SNFCA	Fri, Feb 4, 2011	0.99	1.03	0.99	0.99
3300	NASDAQ	SNFCA	Thu, Feb 3, 2011	1.01	1.02	0.99	1.02
3299	NASDAQ	SNFCA	Wed, Feb 2, 2011	1.01	1.01	1.01	1.01
3298	NASDAQ	SNFCA	Tue, Feb 1, 2011	1.00	1.09	0.98	1.02
3297	NASDAQ	SNFCA	Mon, Jan 31, 2011	1.00	1.02	1.00	1.02
3296	NASDAQ	SNFCA	Fri, Jan 28, 2011	1.02	1.08	1.01	1.08
3295	NASDAQ	SNFCA	Thu, Jan 27, 2011	1.08	1.08	1.01	1.07
3294	NASDAQ	SNFCA	Wed, Jan 26, 2011	1.00	1.03	0.99	0.99
3293	NASDAQ	SNFCA	Tue, Jan 25, 2011	1.10	1.10	0.99	1.00
3292	NASDAQ	SNFCA	Mon, Jan 24, 2011	1.08	1.08	1.03	1.07
3291	NASDAQ	SNFCA	Fri, Jan 21, 2011	1.09	1.09	0.99	0.99
3290	NASDAQ	SNFCA	Thu, Jan 20, 2011	1.08	1.10	0.99	0.99
3289	NASDAQ	SNFCA	Wed, Jan 19, 2011	1.09	1.10	0.99	1.10
3288	NASDAQ	SNFCA	Tue, Jan 18, 2011	0.99	1.10	0.99	1.10
3287	NASDAQ	SNFCA	Fri, Jan 14, 2011	0.99	0.99	0.96	0.99
3286	NASDAQ	SNFCA	Thu, Jan 13, 2011	0.99	1.19	0.99	1.02
3285	NASDAQ	SNFCA	Wed, Jan 12, 2011	1.01	1.01	1.01	1.01
3284	NASDAQ	SNFCA	Mon, Jan 10, 2011	1.03	1.11	1.03	1.08
3283	NASDAQ	SNFCA	Fri, Jan 7, 2011	1.16	1.16	1.02	1.08
3282	NASDAQ	SNFCA	Thu, Jan 6, 2011	1.07	1.16	1.06	1.18
3281	NASDAQ	SNFCA	Wed, Jan 5, 2011	1.10	1.10	1.08	1.10
3280	NASDAQ	SNFCA	Tue, Jan 4, 2011	1.01	1.09	0.99	1.00
3279	NASDAQ	SNFCA	Mon, Jan 3, 2011	1.10	1.10	1.10	1.10
3278	NASDAQ	SNFCA	Fri, Dec 31, 2010	0.96	1.10	0.96	1.09
3277	NASDAQ	SNFCA	Thu, Dec 30, 2010	0.96	1.04	0.96	1.04
3276	NASDAQ	SNFCA	Wed, Dec 29, 2010	1.01	1.05	0.98	0.98
3275	NASDAQ	SNFCA	Tue, Dec 28, 2010	0.95	0.95	0.95	0.95
3274	NASDAQ	SNFCA	Mon, Dec 27, 2010	0.95	0.98	0.95	0.95
3273	NASDAQ	SNFCA	Thu, Dec 23, 2010	0.94	0.96	0.94	0.96
3272	NASDAQ	SNFCA	Tue, Dec 21, 2010	0.97	0.98	0.94	0.98
3271	NASDAQ	SNFCA	Mon, Dec 20, 2010	0.96	0.96	0.93	0.93
3270	NASDAQ	SNFCA	Fri, Dec 17, 2010	0.93	0.96	0.93	0.96
3269	NASDAQ	SNFCA	Thu, Dec 16, 2010	0.97	0.97	0.97	0.97
3268	NASDAQ	SNFCA	Wed, Dec 15, 2010	0.97	0.97	0.96	0.96
3267	NASDAQ	SNFCA	Tue, Dec 14, 2010	0.98	0.98	0.97	0.97
3266	NASDAQ	SNFCA	Mon, Dec 13, 2010	0.98	0.98	0.98	0.98
3265	NASDAQ	SNFCA	Fri, Dec 10, 2010	0.98	0.98	0.98	0.98
3264	NASDAQ	SNFCA	Thu, Dec 9, 2010	0.99	0.99	0.99	0.99
3263	NASDAQ	SNFCA	Wed, Dec 8, 2010	0.98	0.98	0.97	0.97
3262	NASDAQ	SNFCA	Tue, Dec 7, 2010	1.00	1.00	0.99	0.99
3261	NASDAQ	SNFCA	Mon, Dec 6, 2010	0.97	1.03	0.97	0.98
3260	NASDAQ	SNFCA	Thu, Dec 2, 2010	0.99	0.99	0.99	0.99
3259	NASDAQ	SNFCA	Wed, Dec 1, 2010	1.03	1.03	1.01	1.01
3258	NASDAQ	SNFCA	Tue, Nov 30, 2010	0.99	0.99	0.97	0.99
3257	NASDAQ	SNFCA	Mon, Nov 29, 2010	0.98	1.09	0.98	1.09
3256	NASDAQ	SNFCA	Tue, Nov 23, 2010	0.97	0.98	0.96	0.96
3255	NASDAQ	SNFCA	Mon, Nov 22, 2010	1.04	1.04	1.04	1.04
3254	NASDAQ	SNFCA	Fri, Nov 19, 2010	0.98	0.98	0.98	0.98
3253	NASDAQ	SNFCA	Thu, Nov 18, 2010	0.97	0.97	0.97	0.97
3252	NASDAQ	SNFCA	Wed, Nov 17, 2010	0.97	0.97	0.97	0.97
3251	NASDAQ	SNFCA	Mon, Nov 15, 2010	1.03	1.07	1.00	1.00
3250	NASDAQ	SNFCA	Fri, Nov 12, 2010	0.95	0.95	0.95	0.95
3249	NASDAQ	SNFCA	Thu, Nov 11, 2010	0.97	0.97	0.95	0.95
3248	NASDAQ	SNFCA	Wed, Nov 10, 2010	0.98	0.98	0.97	0.97
3247	NASDAQ	SNFCA	Tue, Nov 9, 2010	0.98	0.99	0.97	0.97
3246	NASDAQ	SNFCA	Fri, Nov 5, 2010	0.97	0.97	0.97	0.97
3245	NASDAQ	SNFCA	Tue, Nov 2, 2010	0.99	0.99	0.97	0.97
3244	NASDAQ	SNFCA	Mon, Nov 1, 2010	1.09	1.09	0.99	0.99
3243	NASDAQ	SNFCA	Thu, Oct 28, 2010	0.97	1.11	0.97	1.10
3242	NASDAQ	SNFCA	Wed, Oct 27, 2010	1.00	1.11	0.98	0.99
3241	NASDAQ	SNFCA	Mon, Oct 25, 2010	1.11	1.11	1.05	1.05
3240	NASDAQ	SNFCA	Fri, Oct 22, 2010	1.03	1.09	0.96	1.09
3239	NASDAQ	SNFCA	Thu, Oct 21, 2010	1.04	1.04	0.94	1.02
3238	NASDAQ	SNFCA	Wed, Oct 20, 2010	0.97	0.98	0.96	0.98
3237	NASDAQ	SNFCA	Tue, Oct 19, 2010	0.96	0.96	0.96	0.96
3236	NASDAQ	SNFCA	Mon, Oct 18, 2010	1.04	1.05	0.99	1.01
3235	NASDAQ	SNFCA	Fri, Oct 15, 2010	1.04	1.04	1.04	1.04
3234	NASDAQ	SNFCA	Thu, Oct 14, 2010	0.96	1.07	0.96	1.07
3233	NASDAQ	SNFCA	Wed, Oct 13, 2010	1.01	1.06	0.95	0.96
3232	NASDAQ	SNFCA	Tue, Oct 12, 2010	1.00	1.02	1.00	1.02
3231	NASDAQ	SNFCA	Mon, Oct 11, 2010	1.03	1.05	1.03	1.05
3230	NASDAQ	SNFCA	Fri, Oct 8, 2010	1.08	1.08	1.08	1.08
3229	NASDAQ	SNFCA	Thu, Oct 7, 2010	1.03	1.08	1.02	1.08
3228	NASDAQ	SNFCA	Tue, Oct 5, 2010	1.04	1.04	1.04	1.04
3227	NASDAQ	SNFCA	Mon, Oct 4, 2010	1.05	1.08	1.05	1.08
3226	NASDAQ	SNFCA	Fri, Oct 1, 2010	1.03	1.08	1.03	1.03
3225	NASDAQ	SNFCA	Thu, Sep 30, 2010	1.00	1.08	0.98	1.08
3224	NASDAQ	SNFCA	Wed, Sep 29, 2010	1.06	1.06	1.06	1.06
3223	NASDAQ	SNFCA	Tue, Sep 28, 2010	1.03	1.06	1.02	1.06
3222	NASDAQ	SNFCA	Mon, Sep 27, 2010	0.97	1.08	0.97	1.08
3221	NASDAQ	SNFCA	Fri, Sep 24, 2010	0.98	1.06	0.97	1.00
3220	NASDAQ	SNFCA	Thu, Sep 23, 2010	1.02	1.02	0.98	0.99
3219	NASDAQ	SNFCA	Wed, Sep 22, 2010	1.03	1.08	1.03	1.08
3218	NASDAQ	SNFCA	Tue, Sep 21, 2010	1.06	1.08	1.06	1.08
3217	NASDAQ	SNFCA	Mon, Sep 20, 2010	0.97	0.97	0.96	0.96
3216	NASDAQ	SNFCA	Fri, Sep 17, 2010	1.04	1.05	0.97	0.97
3215	NASDAQ	SNFCA	Thu, Sep 16, 2010	1.06	1.06	1.06	1.06
3214	NASDAQ	SNFCA	Wed, Sep 15, 2010	1.08	1.08	1.08	1.08
3213	NASDAQ	SNFCA	Tue, Sep 14, 2010	0.98	1.04	0.97	1.04
3212	NASDAQ	SNFCA	Mon, Sep 13, 2010	1.04	1.10	1.04	1.10
3211	NASDAQ	SNFCA	Tue, Sep 7, 2010	0.96	0.96	0.96	0.96
3210	NASDAQ	SNFCA	Fri, Sep 3, 2010	1.02	1.05	1.02	1.05
3209	NASDAQ	SNFCA	Wed, Sep 1, 2010	0.96	0.96	0.96	0.96
3208	NASDAQ	SNFCA	Tue, Aug 31, 2010	1.04	1.10	0.96	0.96
3207	NASDAQ	SNFCA	Mon, Aug 30, 2010	1.03	1.08	0.94	1.05
3206	NASDAQ	SNFCA	Fri, Aug 27, 2010	1.06	1.06	1.05	1.05
3205	NASDAQ	SNFCA	Thu, Aug 26, 2010	0.98	1.08	0.95	0.97
3204	NASDAQ	SNFCA	Wed, Aug 25, 2010	0.94	0.97	0.93	0.97
3203	NASDAQ	SNFCA	Tue, Aug 24, 2010	0.93	0.94	0.92	0.94
3202	NASDAQ	SNFCA	Mon, Aug 23, 2010	1.01	1.01	1.00	1.01
3201	NASDAQ	SNFCA	Thu, Aug 19, 2010	1.01	1.01	0.99	1.01
3200	NASDAQ	SNFCA	Wed, Aug 18, 2010	1.01	1.01	0.91	0.98
3199	NASDAQ	SNFCA	Tue, Aug 17, 2010	0.96	1.01	0.96	1.01
3198	NASDAQ	SNFCA	Mon, Aug 16, 2010	0.98	0.99	0.98	0.99
3197	NASDAQ	SNFCA	Fri, Aug 13, 2010	0.99	0.99	0.99	0.99
3196	NASDAQ	SNFCA	Thu, Aug 12, 2010	1.03	1.08	0.95	0.95
3195	NASDAQ	SNFCA	Tue, Aug 10, 2010	1.01	1.01	1.01	1.01
3194	NASDAQ	SNFCA	Mon, Aug 9, 2010	1.01	1.01	1.01	1.01
3193	NASDAQ	SNFCA	Fri, Aug 6, 2010	1.06	1.06	1.06	1.06
3192	NASDAQ	SNFCA	Wed, Aug 4, 2010	1.03	1.04	1.03	1.03
3191	NASDAQ	SNFCA	Tue, Aug 3, 2010	1.02	1.04	1.02	1.02
3190	NASDAQ	SNFCA	Mon, Aug 2, 2010	1.10	1.10	1.10	1.10
3189	NASDAQ	SNFCA	Fri, Jul 30, 2010	1.06	1.09	1.06	1.06
3188	NASDAQ	SNFCA	Thu, Jul 29, 2010	1.09	1.09	1.01	1.02
3187	NASDAQ	SNFCA	Mon, Jul 26, 2010	1.06	1.07	1.05	1.06
3186	NASDAQ	SNFCA	Fri, Jul 23, 2010	1.01	1.09	1.01	1.06
3185	NASDAQ	SNFCA	Thu, Jul 22, 2010	0.98	1.05	0.98	1.01
3184	NASDAQ	SNFCA	Wed, Jul 21, 2010	1.06	1.10	1.06	1.06
3183	NASDAQ	SNFCA	Mon, Jul 19, 2010	1.09	1.09	1.06	1.06
3182	NASDAQ	SNFCA	Fri, Jul 16, 2010	1.06	1.09	1.06	1.06
3181	NASDAQ	SNFCA	Thu, Jul 15, 2010	1.10	1.10	0.98	1.06
3180	NASDAQ	SNFCA	Wed, Jul 14, 2010	1.14	1.14	1.09	1.09
3179	NASDAQ	SNFCA	Tue, Jul 13, 2010	1.14	1.14	1.09	1.09
3178	NASDAQ	SNFCA	Mon, Jul 12, 2010	1.14	1.17	1.09	1.14
3177	NASDAQ	SNFCA	Fri, Jul 9, 2010	1.14	1.14	1.14	1.14
3176	NASDAQ	SNFCA	Wed, Jul 7, 2010	1.05	1.16	1.03	1.16
3175	NASDAQ	SNFCA	Tue, Jul 6, 2010	1.09	1.09	1.03	1.03
3174	NASDAQ	SNFCA	Fri, Jul 2, 2010	1.09	1.09	1.05	1.08
3173	NASDAQ	SNFCA	Thu, Jul 1, 2010	1.09	1.09	1.05	1.09
3172	NASDAQ	SNFCA	Wed, Jun 30, 2010	1.09	1.09	1.05	1.05
3171	NASDAQ	SNFCA	Tue, Jun 29, 2010	1.10	1.12	1.06	1.06
3170	NASDAQ	SNFCA	Mon, Jun 28, 2010	1.10	1.22	1.08	1.22
3169	NASDAQ	SNFCA	Fri, Jun 25, 2010	1.09	1.21	1.09	1.21
3168	NASDAQ	SNFCA	Thu, Jun 24, 2010	1.09	1.22	1.09	1.21
3167	NASDAQ	SNFCA	Tue, Jun 22, 2010	1.22	1.22	1.14	1.14
3166	NASDAQ	SNFCA	Mon, Jun 21, 2010	1.22	1.22	1.14	1.16
3165	NASDAQ	SNFCA	Fri, Jun 18, 2010	1.07	1.24	1.07	1.24
3164	NASDAQ	SNFCA	Thu, Jun 17, 2010	1.08	1.15	1.06	1.07
3163	NASDAQ	SNFCA	Wed, Jun 16, 2010	1.09	1.09	1.06	1.07
3162	NASDAQ	SNFCA	Tue, Jun 15, 2010	1.13	1.13	1.07	1.09
3161	NASDAQ	SNFCA	Mon, Jun 14, 2010	1.11	1.11	1.11	1.11
3160	NASDAQ	SNFCA	Fri, Jun 11, 2010	1.07	1.25	1.07	1.24
3159	NASDAQ	SNFCA	Thu, Jun 10, 2010	1.35	1.35	1.09	1.15
3158	NASDAQ	SNFCA	Tue, Jun 8, 2010	1.15	1.35	1.09	1.09
3157	NASDAQ	SNFCA	Mon, Jun 7, 2010	1.17	1.17	1.09	1.09
3156	NASDAQ	SNFCA	Wed, Jun 2, 2010	1.16	1.16	1.16	1.16
3155	NASDAQ	SNFCA	Tue, Jun 1, 2010	1.35	1.35	1.28	1.28
3154	NASDAQ	SNFCA	Fri, May 28, 2010	1.05	1.25	1.05	1.22
3153	NASDAQ	SNFCA	Thu, May 27, 2010	1.20	1.35	1.20	1.26
3152	NASDAQ	SNFCA	Wed, May 26, 2010	1.17	1.20	1.17	1.20
3151	NASDAQ	SNFCA	Tue, May 25, 2010	1.17	1.19	1.17	1.17
3150	NASDAQ	SNFCA	Mon, May 24, 2010	1.13	1.14	1.11	1.14
3149	NASDAQ	SNFCA	Fri, May 21, 2010	1.28	1.39	1.23	1.39
3148	NASDAQ	SNFCA	Wed, May 19, 2010	1.28	1.41	1.28	1.28
3147	NASDAQ	SNFCA	Tue, May 18, 2010	1.28	1.29	1.28	1.29
3146	NASDAQ	SNFCA	Mon, May 17, 2010	1.29	1.29	1.28	1.28
3145	NASDAQ	SNFCA	Fri, May 14, 2010	1.40	1.49	1.33	1.33
3144	NASDAQ	SNFCA	Thu, May 13, 2010	1.40	1.51	1.40	1.41
3143	NASDAQ	SNFCA	Wed, May 12, 2010	1.41	1.42	1.36	1.40
3142	NASDAQ	SNFCA	Tue, May 11, 2010	1.30	1.52	1.30	1.41
3141	NASDAQ	SNFCA	Mon, May 10, 2010	1.27	1.52	1.20	1.28
3140	NASDAQ	SNFCA	Thu, May 6, 2010	1.49	1.49	1.49	1.49
3139	NASDAQ	SNFCA	Wed, May 5, 2010	1.42	1.62	1.31	1.49
3138	NASDAQ	SNFCA	Tue, May 4, 2010	1.52	1.70	1.41	1.60
3137	NASDAQ	SNFCA	Mon, May 3, 2010	1.51	1.52	1.49	1.52
3136	NASDAQ	SNFCA	Fri, Apr 30, 2010	1.53	1.54	1.52	1.52
3135	NASDAQ	SNFCA	Thu, Apr 29, 2010	1.54	1.65	1.50	1.52
3134	NASDAQ	SNFCA	Wed, Apr 28, 2010	1.54	1.74	1.53	1.58
3133	NASDAQ	SNFCA	Tue, Apr 27, 2010	1.68	1.68	1.59	1.59
3132	NASDAQ	SNFCA	Mon, Apr 26, 2010	1.61	1.61	1.59	1.59
3131	NASDAQ	SNFCA	Fri, Apr 23, 2010	1.56	1.63	1.56	1.59
3130	NASDAQ	SNFCA	Thu, Apr 22, 2010	1.58	1.63	1.49	1.57
3129	NASDAQ	SNFCA	Wed, Apr 21, 2010	1.68	1.70	1.63	1.63
3128	NASDAQ	SNFCA	Tue, Apr 20, 2010	1.69	1.69	1.69	1.69
3127	NASDAQ	SNFCA	Mon, Apr 19, 2010	1.81	1.81	1.77	1.77
3126	NASDAQ	SNFCA	Fri, Apr 16, 2010	1.77	1.77	1.63	1.64
3125	NASDAQ	SNFCA	Thu, Apr 15, 2010	1.59	1.66	1.59	1.66
3124	NASDAQ	SNFCA	Wed, Apr 14, 2010	1.64	1.66	1.49	1.49
3123	NASDAQ	SNFCA	Tue, Apr 13, 2010	1.63	1.65	1.63	1.65
3122	NASDAQ	SNFCA	Mon, Apr 12, 2010	1.64	1.66	1.61	1.61
3121	NASDAQ	SNFCA	Thu, Apr 8, 2010	1.61	1.68	1.61	1.68
3120	NASDAQ	SNFCA	Wed, Apr 7, 2010	1.74	1.74	1.69	1.69
3119	NASDAQ	SNFCA	Tue, Apr 6, 2010	1.63	1.63	1.63	1.63
3118	NASDAQ	SNFCA	Mon, Apr 5, 2010	1.67	1.67	1.63	1.64
3117	NASDAQ	SNFCA	Thu, Apr 1, 2010	1.71	1.71	1.70	1.71
3116	NASDAQ	SNFCA	Wed, Mar 31, 2010	1.73	1.73	1.71	1.71
3115	NASDAQ	SNFCA	Tue, Mar 30, 2010	1.63	1.73	1.63	1.73
3114	NASDAQ	SNFCA	Mon, Mar 29, 2010	1.73	1.73	1.64	1.64
3113	NASDAQ	SNFCA	Fri, Mar 26, 2010	1.71	1.71	1.63	1.64
3112	NASDAQ	SNFCA	Thu, Mar 25, 2010	1.64	1.64	1.64	1.64
3111	NASDAQ	SNFCA	Wed, Mar 24, 2010	1.74	1.74	1.63	1.66
3110	NASDAQ	SNFCA	Tue, Mar 23, 2010	1.74	1.74	1.74	1.74
3109	NASDAQ	SNFCA	Mon, Mar 22, 2010	1.65	1.65	1.65	1.65
3108	NASDAQ	SNFCA	Fri, Mar 19, 2010	1.71	1.76	1.65	1.75
3107	NASDAQ	SNFCA	Thu, Mar 18, 2010	1.77	1.77	1.74	1.77
3106	NASDAQ	SNFCA	Wed, Mar 17, 2010	1.77	1.77	1.74	1.74
3105	NASDAQ	SNFCA	Tue, Mar 16, 2010	1.79	1.79	1.77	1.77
3104	NASDAQ	SNFCA	Mon, Mar 15, 2010	1.77	1.79	1.77	1.79
3103	NASDAQ	SNFCA	Fri, Mar 12, 2010	1.78	1.82	1.77	1.82
3102	NASDAQ	SNFCA	Thu, Mar 11, 2010	1.80	2.03	1.77	1.78
3101	NASDAQ	SNFCA	Wed, Mar 10, 2010	1.84	2.04	1.84	2.04
3100	NASDAQ	SNFCA	Mon, Mar 8, 2010	1.79	1.79	1.66	1.78
3099	NASDAQ	SNFCA	Fri, Mar 5, 2010	1.74	1.74	1.63	1.74
3098	NASDAQ	SNFCA	Thu, Mar 4, 2010	1.75	1.75	1.74	1.74
3097	NASDAQ	SNFCA	Wed, Mar 3, 2010	1.77	1.77	1.77	1.77
3096	NASDAQ	SNFCA	Tue, Mar 2, 2010	1.74	1.74	1.71	1.71
3095	NASDAQ	SNFCA	Mon, Mar 1, 2010	1.79	1.79	1.67	1.74
3094	NASDAQ	SNFCA	Fri, Feb 26, 2010	1.82	1.86	1.68	1.86
3093	NASDAQ	SNFCA	Thu, Feb 25, 2010	1.72	1.79	1.62	1.63
3092	NASDAQ	SNFCA	Wed, Feb 24, 2010	1.72	1.72	1.72	1.72
3091	NASDAQ	SNFCA	Tue, Feb 23, 2010	1.71	1.72	1.71	1.72
3090	NASDAQ	SNFCA	Mon, Feb 22, 2010	1.71	1.73	1.71	1.71
3089	NASDAQ	SNFCA	Fri, Feb 19, 2010	1.69	1.70	1.68	1.68
3088	NASDAQ	SNFCA	Thu, Feb 18, 2010	1.66	1.66	1.66	1.66
3087	NASDAQ	SNFCA	Wed, Feb 17, 2010	1.80	1.80	1.78	1.78
3086	NASDAQ	SNFCA	Tue, Feb 16, 2010	1.73	1.81	1.64	1.65
3085	NASDAQ	SNFCA	Fri, Feb 12, 2010	1.66	1.81	1.64	1.81
3084	NASDAQ	SNFCA	Thu, Feb 11, 2010	1.84	1.84	1.63	1.63
3083	NASDAQ	SNFCA	Wed, Feb 10, 2010	1.70	1.70	1.67	1.67
3082	NASDAQ	SNFCA	Tue, Feb 9, 2010	1.87	1.87	1.87	1.87
3081	NASDAQ	SNFCA	Mon, Feb 8, 2010	1.84	1.84	1.84	1.84
3080	NASDAQ	SNFCA	Fri, Feb 5, 2010	1.90	1.90	1.70	1.70
3079	NASDAQ	SNFCA	Thu, Feb 4, 2010	1.89	1.89	1.89	1.89
3078	NASDAQ	SNFCA	Mon, Feb 1, 2010	1.62	1.91	1.62	1.91
3077	NASDAQ	SNFCA	Fri, Jan 29, 2010	1.89	1.91	1.88	1.91
3076	NASDAQ	SNFCA	Wed, Jan 27, 2010	1.81	1.81	1.81	1.81
3075	NASDAQ	SNFCA	Mon, Jan 25, 2010	1.70	1.87	1.70	1.87
3074	NASDAQ	SNFCA	Fri, Jan 22, 2010	1.69	1.69	1.69	1.69
3073	NASDAQ	SNFCA	Thu, Jan 21, 2010	1.77	1.91	1.74	1.74
3072	NASDAQ	SNFCA	Tue, Jan 19, 2010	1.80	1.82	1.71	1.82
3071	NASDAQ	SNFCA	Fri, Jan 15, 2010	1.67	1.82	1.67	1.82
3070	NASDAQ	SNFCA	Thu, Jan 14, 2010	1.82	1.82	1.81	1.82
3069	NASDAQ	SNFCA	Wed, Jan 13, 2010	1.77	1.86	1.77	1.84
3068	NASDAQ	SNFCA	Tue, Jan 12, 2010	1.90	1.90	1.90	1.90
3067	NASDAQ	SNFCA	Mon, Jan 11, 2010	1.90	1.90	1.90	1.90
3066	NASDAQ	SNFCA	Fri, Jan 8, 2010	1.91	1.92	1.91	1.91
3065	NASDAQ	SNFCA	Thu, Jan 7, 2010	1.90	1.95	1.90	1.95
3064	NASDAQ	SNFCA	Mon, Jan 4, 2010	1.91	1.95	1.91	1.91
3063	NASDAQ	SNFCA	Thu, Dec 31, 2009	1.95	1.95	1.91	1.95
3062	NASDAQ	SNFCA	Wed, Dec 30, 2009	1.86	1.95	1.86	1.95
3061	NASDAQ	SNFCA	Tue, Dec 29, 2009	1.85	1.87	1.85	1.87
3060	NASDAQ	SNFCA	Mon, Dec 28, 2009	1.73	1.73	1.63	1.63
3059	NASDAQ	SNFCA	Thu, Dec 24, 2009	1.75	1.75	1.75	1.75
3058	NASDAQ	SNFCA	Wed, Dec 23, 2009	1.85	1.85	1.58	1.67
3057	NASDAQ	SNFCA	Tue, Dec 22, 2009	1.93	1.93	1.92	1.93
3056	NASDAQ	SNFCA	Mon, Dec 21, 2009	1.89	1.93	1.89	1.93
3055	NASDAQ	SNFCA	Fri, Dec 18, 2009	1.87	1.93	1.87	1.90
3054	NASDAQ	SNFCA	Thu, Dec 17, 2009	1.87	1.87	1.87	1.87
3053	NASDAQ	SNFCA	Wed, Dec 16, 2009	1.91	1.93	1.87	1.93
3052	NASDAQ	SNFCA	Mon, Dec 14, 2009	1.95	1.99	1.95	1.99
3051	NASDAQ	SNFCA	Fri, Dec 11, 2009	1.87	1.87	1.87	1.87
3050	NASDAQ	SNFCA	Thu, Dec 10, 2009	1.87	1.95	1.87	1.95
3049	NASDAQ	SNFCA	Wed, Dec 9, 2009	1.96	1.96	1.96	1.96
3048	NASDAQ	SNFCA	Fri, Dec 4, 2009	1.89	2.00	1.88	1.91
3047	NASDAQ	SNFCA	Thu, Dec 3, 2009	2.03	2.04	2.03	2.04
3046	NASDAQ	SNFCA	Wed, Dec 2, 2009	1.90	1.90	1.87	1.88
3045	NASDAQ	SNFCA	Tue, Dec 1, 2009	2.05	2.05	1.89	1.89
3044	NASDAQ	SNFCA	Mon, Nov 30, 2009	1.89	2.10	1.89	2.10
3043	NASDAQ	SNFCA	Fri, Nov 27, 2009	1.87	1.87	1.87	1.87
3042	NASDAQ	SNFCA	Wed, Nov 25, 2009	2.08	2.08	2.08	2.08
3041	NASDAQ	SNFCA	Tue, Nov 24, 2009	2.10	2.10	1.92	2.08
3040	NASDAQ	SNFCA	Mon, Nov 23, 2009	1.87	1.92	1.87	1.92
3039	NASDAQ	SNFCA	Fri, Nov 20, 2009	2.12	2.12	1.86	1.86
3038	NASDAQ	SNFCA	Thu, Nov 19, 2009	1.99	2.13	1.96	2.13
3037	NASDAQ	SNFCA	Wed, Nov 18, 2009	1.86	2.06	1.83	1.83
3036	NASDAQ	SNFCA	Tue, Nov 17, 2009	1.86	2.12	1.86	2.12
3035	NASDAQ	SNFCA	Mon, Nov 16, 2009	1.86	1.86	1.86	1.86
3034	NASDAQ	SNFCA	Fri, Nov 13, 2009	1.77	2.16	1.77	2.14
3033	NASDAQ	SNFCA	Thu, Nov 12, 2009	1.97	1.97	1.93	1.93
3032	NASDAQ	SNFCA	Wed, Nov 11, 2009	1.78	1.93	1.78	1.93
3031	NASDAQ	SNFCA	Tue, Nov 10, 2009	2.03	2.03	1.89	1.94
3030	NASDAQ	SNFCA	Mon, Nov 9, 2009	1.96	2.00	1.96	2.00
3029	NASDAQ	SNFCA	Fri, Nov 6, 2009	1.93	1.93	1.93	1.93
3028	NASDAQ	SNFCA	Thu, Nov 5, 2009	1.91	1.96	1.80	1.96
3027	NASDAQ	SNFCA	Wed, Nov 4, 2009	2.07	2.07	1.91	1.91
3026	NASDAQ	SNFCA	Tue, Nov 3, 2009	1.96	1.96	1.96	1.96
3025	NASDAQ	SNFCA	Mon, Nov 2, 2009	1.96	1.96	1.96	1.96
3024	NASDAQ	SNFCA	Fri, Oct 30, 2009	1.85	2.00	1.85	2.00
3023	NASDAQ	SNFCA	Thu, Oct 29, 2009	1.85	2.00	1.83	2.00
3022	NASDAQ	SNFCA	Wed, Oct 28, 2009	1.80	1.87	1.80	1.87
3021	NASDAQ	SNFCA	Tue, Oct 27, 2009	1.80	2.00	1.79	1.99
3020	NASDAQ	SNFCA	Mon, Oct 26, 2009	2.00	2.00	1.82	1.84
3019	NASDAQ	SNFCA	Fri, Oct 23, 2009	1.84	1.86	1.82	1.86
3018	NASDAQ	SNFCA	Thu, Oct 22, 2009	1.78	1.87	1.77	1.77
3017	NASDAQ	SNFCA	Wed, Oct 21, 2009	1.84	2.00	1.84	1.97
3016	NASDAQ	SNFCA	Tue, Oct 20, 2009	2.04	2.04	2.04	2.04
3015	NASDAQ	SNFCA	Mon, Oct 19, 2009	2.06	2.06	2.06	2.06
3014	NASDAQ	SNFCA	Fri, Oct 16, 2009	1.96	1.96	1.96	1.96
3013	NASDAQ	SNFCA	Thu, Oct 15, 2009	1.93	1.93	1.73	1.83
3012	NASDAQ	SNFCA	Wed, Oct 14, 2009	2.01	2.01	1.89	1.90
3011	NASDAQ	SNFCA	Tue, Oct 13, 2009	1.89	1.90	1.89	1.90
3010	NASDAQ	SNFCA	Mon, Oct 12, 2009	1.89	1.95	1.89	1.91
3009	NASDAQ	SNFCA	Thu, Oct 8, 2009	1.85	1.86	1.85	1.86
3008	NASDAQ	SNFCA	Wed, Oct 7, 2009	1.78	1.87	1.78	1.83
3007	NASDAQ	SNFCA	Tue, Oct 6, 2009	1.79	1.88	1.75	1.75
3006	NASDAQ	SNFCA	Mon, Oct 5, 2009	2.16	2.17	1.62	1.68
3005	NASDAQ	SNFCA	Fri, Oct 2, 2009	2.12	2.16	1.98	2.16
3004	NASDAQ	SNFCA	Thu, Oct 1, 2009	2.10	2.13	2.10	2.12
3003	NASDAQ	SNFCA	Wed, Sep 30, 2009	2.06	2.06	1.98	1.98
3002	NASDAQ	SNFCA	Tue, Sep 29, 2009	2.13	2.14	2.08	2.08
3001	NASDAQ	SNFCA	Mon, Sep 28, 2009	2.14	2.14	2.01	2.14
3000	NASDAQ	SNFCA	Fri, Sep 25, 2009	2.04	2.15	2.04	2.15
2999	NASDAQ	SNFCA	Thu, Sep 24, 2009	2.12	2.12	2.12	2.12
2998	NASDAQ	SNFCA	Wed, Sep 23, 2009	2.06	2.15	2.06	2.15
2997	NASDAQ	SNFCA	Mon, Sep 21, 2009	1.99	2.02	1.91	2.01
2996	NASDAQ	SNFCA	Fri, Sep 18, 2009	2.01	2.01	1.99	1.99
2995	NASDAQ	SNFCA	Thu, Sep 17, 2009	1.96	2.15	1.96	2.04
2994	NASDAQ	SNFCA	Wed, Sep 16, 2009	1.94	2.12	1.93	1.99
2993	NASDAQ	SNFCA	Tue, Sep 15, 2009	1.85	2.15	1.85	2.15
2992	NASDAQ	SNFCA	Mon, Sep 14, 2009	1.85	1.85	1.82	1.83
2991	NASDAQ	SNFCA	Fri, Sep 11, 2009	1.87	1.88	1.85	1.87
2990	NASDAQ	SNFCA	Thu, Sep 10, 2009	1.77	1.87	1.74	1.87
2989	NASDAQ	SNFCA	Wed, Sep 9, 2009	1.74	1.74	1.74	1.74
2988	NASDAQ	SNFCA	Tue, Sep 8, 2009	1.63	1.69	1.58	1.66
2987	NASDAQ	SNFCA	Fri, Sep 4, 2009	1.55	1.58	1.55	1.58
2986	NASDAQ	SNFCA	Wed, Sep 2, 2009	1.63	1.63	1.63	1.63
2985	NASDAQ	SNFCA	Tue, Sep 1, 2009	1.63	1.63	1.58	1.58
2984	NASDAQ	SNFCA	Mon, Aug 31, 2009	1.68	1.68	1.63	1.63
2983	NASDAQ	SNFCA	Fri, Aug 28, 2009	1.68	1.74	1.68	1.74
2982	NASDAQ	SNFCA	Thu, Aug 27, 2009	1.58	1.74	1.58	1.68
2981	NASDAQ	SNFCA	Wed, Aug 26, 2009	1.58	1.59	1.58	1.59
2980	NASDAQ	SNFCA	Tue, Aug 25, 2009	1.59	1.59	1.52	1.59
2979	NASDAQ	SNFCA	Mon, Aug 24, 2009	1.59	1.59	1.51	1.59
2978	NASDAQ	SNFCA	Fri, Aug 21, 2009	1.63	1.63	1.62	1.63
2977	NASDAQ	SNFCA	Thu, Aug 20, 2009	1.63	1.63	1.56	1.63
2976	NASDAQ	SNFCA	Wed, Aug 19, 2009	1.71	1.71	1.62	1.62
2975	NASDAQ	SNFCA	Tue, Aug 18, 2009	1.56	1.89	1.56	1.73
2974	NASDAQ	SNFCA	Mon, Aug 17, 2009	1.47	1.47	1.47	1.47
2973	NASDAQ	SNFCA	Thu, Aug 13, 2009	1.30	1.47	1.30	1.47
2972	NASDAQ	SNFCA	Mon, Aug 10, 2009	1.33	1.33	1.33	1.33
2971	NASDAQ	SNFCA	Fri, Aug 7, 2009	1.33	1.33	1.33	1.33
2970	NASDAQ	SNFCA	Wed, Aug 5, 2009	1.43	1.43	1.39	1.39
2969	NASDAQ	SNFCA	Tue, Aug 4, 2009	1.39	1.39	1.39	1.39
2968	NASDAQ	SNFCA	Mon, Aug 3, 2009	1.30	1.32	1.28	1.28
2967	NASDAQ	SNFCA	Fri, Jul 31, 2009	1.38	1.38	1.38	1.38
2966	NASDAQ	SNFCA	Wed, Jul 29, 2009	1.36	1.58	1.34	1.34
2965	NASDAQ	SNFCA	Tue, Jul 28, 2009	1.49	1.49	1.29	1.29
2964	NASDAQ	SNFCA	Mon, Jul 27, 2009	1.41	1.42	1.36	1.42
2963	NASDAQ	SNFCA	Thu, Jul 23, 2009	1.41	1.41	1.41	1.41
2962	NASDAQ	SNFCA	Wed, Jul 22, 2009	1.41	1.43	1.41	1.43
2961	NASDAQ	SNFCA	Mon, Jul 20, 2009	1.62	1.62	1.40	1.41
2960	NASDAQ	SNFCA	Fri, Jul 17, 2009	1.36	1.56	1.36	1.38
2959	NASDAQ	SNFCA	Thu, Jul 16, 2009	1.37	1.37	1.27	1.27
2958	NASDAQ	SNFCA	Wed, Jul 15, 2009	1.47	1.48	1.30	1.37
2957	NASDAQ	SNFCA	Tue, Jul 14, 2009	1.25	1.63	1.25	1.63
2956	NASDAQ	SNFCA	Mon, Jul 13, 2009	1.23	1.23	1.23	1.23
2955	NASDAQ	SNFCA	Fri, Jul 10, 2009	1.36	1.36	1.36	1.36
2954	NASDAQ	SNFCA	Wed, Jul 8, 2009	1.35	1.36	1.35	1.35
2953	NASDAQ	SNFCA	Tue, Jul 7, 2009	1.30	1.30	1.30	1.30
2952	NASDAQ	SNFCA	Mon, Jul 6, 2009	1.36	1.36	1.36	1.36
2951	NASDAQ	SNFCA	Thu, Jul 2, 2009	1.23	1.36	1.23	1.30
2950	NASDAQ	SNFCA	Wed, Jul 1, 2009	1.36	1.36	1.36	1.36
2949	NASDAQ	SNFCA	Tue, Jun 30, 2009	1.22	1.36	1.20	1.20
2948	NASDAQ	SNFCA	Fri, Jun 26, 2009	1.30	1.36	1.20	1.36
2947	NASDAQ	SNFCA	Thu, Jun 25, 2009	1.31	1.36	1.30	1.30
2946	NASDAQ	SNFCA	Wed, Jun 24, 2009	1.36	1.36	1.28	1.28
2945	NASDAQ	SNFCA	Tue, Jun 23, 2009	1.28	1.28	1.28	1.28
2944	NASDAQ	SNFCA	Mon, Jun 22, 2009	1.10	1.30	1.10	1.30
2943	NASDAQ	SNFCA	Fri, Jun 19, 2009	1.36	1.36	1.02	1.09
2942	NASDAQ	SNFCA	Thu, Jun 18, 2009	1.71	1.71	1.28	1.40
2941	NASDAQ	SNFCA	Wed, Jun 17, 2009	2.04	2.06	1.73	1.73
2940	NASDAQ	SNFCA	Tue, Jun 16, 2009	1.85	2.00	1.85	2.00
2939	NASDAQ	SNFCA	Mon, Jun 15, 2009	1.85	1.85	1.85	1.85
2938	NASDAQ	SNFCA	Fri, Jun 12, 2009	1.76	1.79	1.76	1.79
2937	NASDAQ	SNFCA	Thu, Jun 11, 2009	1.60	1.66	1.55	1.63
2936	NASDAQ	SNFCA	Wed, Jun 10, 2009	1.51	1.51	1.51	1.51
2935	NASDAQ	SNFCA	Tue, Jun 9, 2009	1.56	1.60	1.56	1.60
2934	NASDAQ	SNFCA	Mon, Jun 8, 2009	1.51	1.51	1.51	1.51
2933	NASDAQ	SNFCA	Fri, Jun 5, 2009	1.52	1.52	1.51	1.51
2932	NASDAQ	SNFCA	Wed, Jun 3, 2009	1.50	1.52	1.49	1.52
2931	NASDAQ	SNFCA	Tue, Jun 2, 2009	1.48	1.49	1.47	1.49
2930	NASDAQ	SNFCA	Mon, Jun 1, 2009	1.42	1.60	1.42	1.47
2929	NASDAQ	SNFCA	Fri, May 29, 2009	1.42	1.56	1.41	1.41
2928	NASDAQ	SNFCA	Thu, May 28, 2009	1.56	1.60	1.51	1.51
2927	NASDAQ	SNFCA	Wed, May 27, 2009	1.48	1.55	1.38	1.46
2926	NASDAQ	SNFCA	Tue, May 26, 2009	1.60	1.60	1.60	1.60
2925	NASDAQ	SNFCA	Fri, May 22, 2009	1.36	1.59	1.36	1.58
2924	NASDAQ	SNFCA	Thu, May 21, 2009	1.47	1.62	1.47	1.62
2923	NASDAQ	SNFCA	Wed, May 20, 2009	1.49	1.62	1.46	1.49
2922	NASDAQ	SNFCA	Tue, May 19, 2009	1.43	1.63	1.37	1.46
2921	NASDAQ	SNFCA	Mon, May 18, 2009	1.09	1.22	0.98	1.22
2920	NASDAQ	SNFCA	Fri, May 15, 2009	1.06	1.06	1.06	1.06
2919	NASDAQ	SNFCA	Wed, May 13, 2009	1.00	1.03	0.97	1.03
2918	NASDAQ	SNFCA	Tue, May 12, 2009	0.94	1.00	0.94	0.97
2917	NASDAQ	SNFCA	Mon, May 11, 2009	0.87	0.87	0.87	0.87
2916	NASDAQ	SNFCA	Fri, May 8, 2009	0.84	0.96	0.84	0.87
2915	NASDAQ	SNFCA	Thu, May 7, 2009	0.90	0.94	0.84	0.94
2914	NASDAQ	SNFCA	Wed, May 6, 2009	0.81	0.92	0.81	0.92
2913	NASDAQ	SNFCA	Tue, May 5, 2009	0.76	0.85	0.76	0.84
2912	NASDAQ	SNFCA	Mon, May 4, 2009	0.75	0.76	0.75	0.76
2911	NASDAQ	SNFCA	Fri, May 1, 2009	0.76	0.76	0.66	0.66
2910	NASDAQ	SNFCA	Thu, Apr 30, 2009	0.73	0.76	0.71	0.76
2909	NASDAQ	SNFCA	Wed, Apr 29, 2009	0.71	0.71	0.60	0.65
2908	NASDAQ	SNFCA	Tue, Apr 28, 2009	0.73	0.76	0.72	0.72
2907	NASDAQ	SNFCA	Mon, Apr 27, 2009	0.74	0.74	0.71	0.73
2906	NASDAQ	SNFCA	Fri, Apr 24, 2009	0.74	0.74	0.74	0.74
2905	NASDAQ	SNFCA	Wed, Apr 22, 2009	0.78	0.79	0.71	0.74
2904	NASDAQ	SNFCA	Tue, Apr 21, 2009	0.73	0.74	0.66	0.66
2903	NASDAQ	SNFCA	Mon, Apr 20, 2009	0.92	0.92	0.66	0.72
2902	NASDAQ	SNFCA	Fri, Apr 17, 2009	0.90	0.90	0.90	0.90
2901	NASDAQ	SNFCA	Thu, Apr 16, 2009	0.80	0.80	0.80	0.80
2900	NASDAQ	SNFCA	Wed, Apr 15, 2009	0.78	0.92	0.65	0.77
2899	NASDAQ	SNFCA	Tue, Apr 14, 2009	0.73	0.91	0.72	0.91
2898	NASDAQ	SNFCA	Mon, Apr 13, 2009	0.97	0.97	0.73	0.76
2897	NASDAQ	SNFCA	Wed, Apr 8, 2009	0.98	0.98	0.98	0.81
2896	NASDAQ	SNFCA	Tue, Apr 7, 2009	0.92	1.00	0.81	0.81
2895	NASDAQ	SNFCA	Mon, Apr 6, 2009	0.99	0.99	0.87	0.87
2894	NASDAQ	SNFCA	Fri, Apr 3, 2009	0.87	0.87	0.87	0.87
2893	NASDAQ	SNFCA	Thu, Apr 2, 2009	0.89	0.90	0.84	0.84
2892	NASDAQ	SNFCA	Tue, Mar 31, 2009	0.84	1.06	0.84	1.06
2891	NASDAQ	SNFCA	Mon, Mar 30, 2009	0.87	0.97	0.84	0.97
2890	NASDAQ	SNFCA	Fri, Mar 27, 2009	1.09	1.09	1.03	1.03
2889	NASDAQ	SNFCA	Thu, Mar 26, 2009	1.08	1.08	0.98	1.03
2888	NASDAQ	SNFCA	Wed, Mar 25, 2009	0.96	0.96	0.92	0.92
2887	NASDAQ	SNFCA	Mon, Mar 23, 2009	0.96	0.96	0.96	0.96
2886	NASDAQ	SNFCA	Thu, Mar 19, 2009	0.94	0.94	0.93	0.93
2885	NASDAQ	SNFCA	Mon, Mar 16, 2009	0.98	0.98	0.97	0.98
2884	NASDAQ	SNFCA	Thu, Mar 12, 2009	0.78	0.99	0.78	0.98
2883	NASDAQ	SNFCA	Tue, Mar 10, 2009	1.09	1.09	0.90	1.09
2882	NASDAQ	SNFCA	Mon, Mar 9, 2009	0.93	0.94	0.90	0.93
2881	NASDAQ	SNFCA	Thu, Mar 5, 2009	1.09	1.09	0.78	1.09
2880	NASDAQ	SNFCA	Wed, Mar 4, 2009	0.96	1.01	0.83	0.83
2879	NASDAQ	SNFCA	Mon, Mar 2, 2009	0.93	0.93	0.90	0.90
2878	NASDAQ	SNFCA	Fri, Feb 27, 2009	1.11	1.13	1.11	1.13
2877	NASDAQ	SNFCA	Thu, Feb 26, 2009	0.96	1.04	0.96	1.04
2876	NASDAQ	SNFCA	Fri, Feb 20, 2009	1.14	1.14	0.90	0.90
2875	NASDAQ	SNFCA	Tue, Feb 17, 2009	0.87	0.87	0.87	0.87
2874	NASDAQ	SNFCA	Fri, Feb 13, 2009	0.95	1.17	0.76	1.17
2873	NASDAQ	SNFCA	Thu, Feb 12, 2009	0.95	0.96	0.95	0.95
2872	NASDAQ	SNFCA	Tue, Feb 10, 2009	0.95	1.17	0.95	1.17
2871	NASDAQ	SNFCA	Mon, Feb 9, 2009	0.98	0.98	0.95	0.95
2870	NASDAQ	SNFCA	Fri, Feb 6, 2009	1.00	1.00	1.00	1.00
2869	NASDAQ	SNFCA	Wed, Feb 4, 2009	1.20	1.20	0.96	0.96
2868	NASDAQ	SNFCA	Fri, Jan 30, 2009	1.21	1.21	1.21	1.21
2867	NASDAQ	SNFCA	Thu, Jan 29, 2009	0.97	0.98	0.97	0.98
2866	NASDAQ	SNFCA	Wed, Jan 28, 2009	1.14	1.25	1.14	1.21
2865	NASDAQ	SNFCA	Tue, Jan 27, 2009	0.95	0.95	0.95	0.95
2864	NASDAQ	SNFCA	Mon, Jan 26, 2009	0.97	0.97	0.95	0.95
2863	NASDAQ	SNFCA	Fri, Jan 23, 2009	0.95	0.96	0.95	0.95
2862	NASDAQ	SNFCA	Thu, Jan 22, 2009	0.96	0.96	0.96	0.96
2861	NASDAQ	SNFCA	Wed, Jan 21, 2009	0.95	0.95	0.95	0.95
2860	NASDAQ	SNFCA	Fri, Jan 16, 2009	0.95	0.95	0.95	0.95
2859	NASDAQ	SNFCA	Thu, Jan 15, 2009	0.95	1.09	0.95	1.09
2858	NASDAQ	SNFCA	Wed, Jan 14, 2009	0.97	1.01	0.97	1.01
2857	NASDAQ	SNFCA	Tue, Jan 13, 2009	0.95	1.27	0.95	1.27
2856	NASDAQ	SNFCA	Mon, Jan 12, 2009	0.95	0.95	0.95	0.95
2855	NASDAQ	SNFCA	Fri, Jan 9, 2009	0.93	0.95	0.82	0.95
2854	NASDAQ	SNFCA	Thu, Jan 8, 2009	0.94	0.94	0.92	0.93
2853	NASDAQ	SNFCA	Wed, Jan 7, 2009	0.92	0.95	0.92	0.95
2852	NASDAQ	SNFCA	Tue, Jan 6, 2009	0.79	0.79	0.71	0.71
2851	NASDAQ	SNFCA	Mon, Jan 5, 2009	0.91	0.95	0.91	0.93
2850	NASDAQ	SNFCA	Fri, Jan 2, 2009	0.95	0.95	0.95	0.95
2849	NASDAQ	SNFCA	Wed, Dec 31, 2008	0.81	0.95	0.81	0.95
2848	NASDAQ	SNFCA	Tue, Dec 30, 2008	0.81	0.82	0.80	0.80
2847	NASDAQ	SNFCA	Fri, Dec 26, 2008	0.74	0.85	0.68	0.85
2846	NASDAQ	SNFCA	Wed, Dec 24, 2008	0.85	0.85	0.76	0.79
2845	NASDAQ	SNFCA	Tue, Dec 23, 2008	0.81	0.81	0.81	0.81
2844	NASDAQ	SNFCA	Mon, Dec 22, 2008	0.86	0.86	0.76	0.78
2843	NASDAQ	SNFCA	Fri, Dec 19, 2008	0.81	0.81	0.81	0.81
2842	NASDAQ	SNFCA	Wed, Dec 17, 2008	0.80	0.80	0.78	0.78
2841	NASDAQ	SNFCA	Tue, Dec 16, 2008	0.77	0.94	0.77	0.94
2840	NASDAQ	SNFCA	Mon, Dec 15, 2008	0.78	0.95	0.77	0.77
2839	NASDAQ	SNFCA	Fri, Dec 12, 2008	0.80	0.80	0.80	0.80
2838	NASDAQ	SNFCA	Thu, Dec 11, 2008	0.76	0.76	0.76	0.76
2837	NASDAQ	SNFCA	Wed, Dec 10, 2008	0.83	0.83	0.76	0.76
2836	NASDAQ	SNFCA	Tue, Dec 9, 2008	0.77	0.77	0.77	0.77
2835	NASDAQ	SNFCA	Mon, Dec 8, 2008	0.93	0.93	0.75	0.77
2834	NASDAQ	SNFCA	Fri, Dec 5, 2008	0.74	0.81	0.74	0.81
2833	NASDAQ	SNFCA	Thu, Dec 4, 2008	0.81	0.81	0.79	0.79
2832	NASDAQ	SNFCA	Wed, Dec 3, 2008	0.79	0.95	0.79	0.79
2831	NASDAQ	SNFCA	Tue, Dec 2, 2008	0.76	0.95	0.76	0.95
2830	NASDAQ	SNFCA	Mon, Dec 1, 2008	0.72	0.91	0.71	0.73
2829	NASDAQ	SNFCA	Fri, Nov 28, 2008	0.87	0.95	0.68	0.95
2828	NASDAQ	SNFCA	Wed, Nov 26, 2008	0.67	0.71	0.65	0.71
2827	NASDAQ	SNFCA	Tue, Nov 25, 2008	0.65	0.65	0.65	0.65
2826	NASDAQ	SNFCA	Mon, Nov 24, 2008	0.64	0.82	0.64	0.82
2825	NASDAQ	SNFCA	Fri, Nov 21, 2008	0.76	0.79	0.68	0.68
2824	NASDAQ	SNFCA	Thu, Nov 20, 2008	0.74	0.91	0.74	0.74
2823	NASDAQ	SNFCA	Wed, Nov 19, 2008	0.79	0.79	0.73	0.74
2822	NASDAQ	SNFCA	Tue, Nov 18, 2008	0.97	0.97	0.70	0.90
2821	NASDAQ	SNFCA	Mon, Nov 17, 2008	0.95	0.96	0.95	0.95
2820	NASDAQ	SNFCA	Fri, Nov 14, 2008	1.00	1.00	0.95	0.95
2819	NASDAQ	SNFCA	Thu, Nov 13, 2008	0.95	1.22	0.95	0.98
2818	NASDAQ	SNFCA	Wed, Nov 12, 2008	0.97	0.97	0.96	0.96
2817	NASDAQ	SNFCA	Mon, Nov 10, 2008	0.95	1.05	0.95	1.05
2816	NASDAQ	SNFCA	Thu, Nov 6, 2008	0.95	0.95	0.95	0.95
2815	NASDAQ	SNFCA	Tue, Nov 4, 2008	0.96	0.96	0.95	0.95
2814	NASDAQ	SNFCA	Mon, Nov 3, 2008	0.98	0.98	0.95	0.98
2813	NASDAQ	SNFCA	Fri, Oct 31, 2008	0.95	0.97	0.95	0.97
2812	NASDAQ	SNFCA	Tue, Oct 28, 2008	1.03	1.06	1.03	1.06
2811	NASDAQ	SNFCA	Mon, Oct 27, 2008	0.95	0.97	0.95	0.95
2810	NASDAQ	SNFCA	Fri, Oct 24, 2008	0.95	0.95	0.95	0.95
2809	NASDAQ	SNFCA	Thu, Oct 23, 2008	0.96	0.96	0.95	0.95
2808	NASDAQ	SNFCA	Wed, Oct 22, 2008	1.06	1.06	0.95	0.95
2807	NASDAQ	SNFCA	Tue, Oct 21, 2008	1.03	1.03	1.03	1.03
2806	NASDAQ	SNFCA	Fri, Oct 17, 2008	1.09	1.09	0.94	0.94
2805	NASDAQ	SNFCA	Tue, Oct 14, 2008	0.92	1.22	0.92	1.22
2804	NASDAQ	SNFCA	Mon, Oct 13, 2008	1.02	1.03	0.92	0.93
2803	NASDAQ	SNFCA	Fri, Oct 10, 2008	1.07	1.07	0.95	0.95
2802	NASDAQ	SNFCA	Thu, Oct 9, 2008	0.88	1.22	0.87	0.95
2801	NASDAQ	SNFCA	Wed, Oct 8, 2008	0.98	1.19	0.98	1.01
2800	NASDAQ	SNFCA	Tue, Oct 7, 2008	0.95	0.98	0.95	0.95
2799	NASDAQ	SNFCA	Mon, Oct 6, 2008	1.38	1.38	1.01	1.01
2798	NASDAQ	SNFCA	Fri, Oct 3, 2008	1.38	1.38	1.38	1.38
2797	NASDAQ	SNFCA	Thu, Oct 2, 2008	1.33	1.33	1.33	1.33
2796	NASDAQ	SNFCA	Tue, Sep 30, 2008	1.22	1.30	1.22	1.30
2795	NASDAQ	SNFCA	Mon, Sep 29, 2008	1.39	1.39	1.20	1.20
2794	NASDAQ	SNFCA	Fri, Sep 26, 2008	1.20	1.39	1.20	1.39
2793	NASDAQ	SNFCA	Thu, Sep 25, 2008	1.21	1.21	1.17	1.20
2792	NASDAQ	SNFCA	Wed, Sep 24, 2008	1.44	1.44	1.21	1.22
2791	NASDAQ	SNFCA	Tue, Sep 23, 2008	1.47	1.47	1.47	1.47
2790	NASDAQ	SNFCA	Mon, Sep 22, 2008	1.22	1.23	1.22	1.22
2789	NASDAQ	SNFCA	Fri, Sep 19, 2008	1.34	1.47	1.34	1.46
2788	NASDAQ	SNFCA	Thu, Sep 18, 2008	1.24	1.24	1.22	1.24
2787	NASDAQ	SNFCA	Wed, Sep 17, 2008	1.42	1.42	1.33	1.37
2786	NASDAQ	SNFCA	Tue, Sep 16, 2008	1.22	1.24	1.22	1.24
2785	NASDAQ	SNFCA	Mon, Sep 15, 2008	1.22	1.44	1.21	1.41
2784	NASDAQ	SNFCA	Fri, Sep 12, 2008	1.33	1.35	1.30	1.30
2783	NASDAQ	SNFCA	Thu, Sep 11, 2008	1.28	1.39	1.24	1.29
2782	NASDAQ	SNFCA	Wed, Sep 10, 2008	1.42	1.52	1.42	1.52
2781	NASDAQ	SNFCA	Tue, Sep 9, 2008	1.31	1.31	1.28	1.28
2780	NASDAQ	SNFCA	Mon, Sep 8, 2008	1.31	1.31	1.28	1.29
2779	NASDAQ	SNFCA	Fri, Sep 5, 2008	1.36	1.41	1.29	1.29
2778	NASDAQ	SNFCA	Thu, Sep 4, 2008	1.41	1.41	1.36	1.36
2777	NASDAQ	SNFCA	Wed, Sep 3, 2008	1.49	1.49	1.47	1.47
2776	NASDAQ	SNFCA	Tue, Sep 2, 2008	1.44	1.44	1.44	1.44
2775	NASDAQ	SNFCA	Fri, Aug 29, 2008	1.40	1.47	1.36	1.36
2774	NASDAQ	SNFCA	Thu, Aug 28, 2008	1.52	1.52	1.47	1.47
2773	NASDAQ	SNFCA	Wed, Aug 27, 2008	1.42	1.70	1.41	1.47
2772	NASDAQ	SNFCA	Tue, Aug 26, 2008	1.54	1.54	1.22	1.36
2771	NASDAQ	SNFCA	Mon, Aug 25, 2008	1.50	1.50	1.40	1.40
2770	NASDAQ	SNFCA	Thu, Aug 21, 2008	1.53	1.55	1.53	1.55
2769	NASDAQ	SNFCA	Wed, Aug 20, 2008	1.55	1.55	1.40	1.45
2768	NASDAQ	SNFCA	Tue, Aug 19, 2008	1.70	1.70	1.55	1.55
2767	NASDAQ	SNFCA	Mon, Aug 18, 2008	1.70	1.78	1.68	1.77
2766	NASDAQ	SNFCA	Fri, Aug 15, 2008	1.85	1.99	1.70	1.85
2765	NASDAQ	SNFCA	Thu, Aug 14, 2008	1.93	1.97	1.71	1.83
2764	NASDAQ	SNFCA	Wed, Aug 13, 2008	1.80	1.84	1.70	1.71
2763	NASDAQ	SNFCA	Tue, Aug 12, 2008	1.68	1.70	1.68	1.68
2762	NASDAQ	SNFCA	Mon, Aug 11, 2008	1.84	1.84	1.84	1.84
2761	NASDAQ	SNFCA	Fri, Aug 8, 2008	1.83	1.83	1.83	1.83
2760	NASDAQ	SNFCA	Thu, Aug 7, 2008	1.71	1.71	1.68	1.68
2759	NASDAQ	SNFCA	Wed, Aug 6, 2008	1.68	1.89	1.68	1.89
2758	NASDAQ	SNFCA	Tue, Aug 5, 2008	1.71	1.72	1.68	1.68
2757	NASDAQ	SNFCA	Mon, Aug 4, 2008	1.76	1.76	1.68	1.69
2756	NASDAQ	SNFCA	Fri, Aug 1, 2008	1.78	1.78	1.78	1.78
2755	NASDAQ	SNFCA	Thu, Jul 31, 2008	1.75	1.99	1.75	1.99
2754	NASDAQ	SNFCA	Wed, Jul 30, 2008	1.67	2.03	1.67	2.00
2753	NASDAQ	SNFCA	Tue, Jul 29, 2008	1.82	1.82	1.67	1.69
2752	NASDAQ	SNFCA	Mon, Jul 28, 2008	1.83	1.84	1.81	1.82
2751	NASDAQ	SNFCA	Fri, Jul 25, 2008	1.71	1.71	1.65	1.66
2750	NASDAQ	SNFCA	Thu, Jul 24, 2008	1.71	1.71	1.71	1.71
2749	NASDAQ	SNFCA	Wed, Jul 23, 2008	1.77	1.84	1.77	1.84
2748	NASDAQ	SNFCA	Mon, Jul 21, 2008	1.84	1.86	1.84	1.84
2747	NASDAQ	SNFCA	Wed, Jul 16, 2008	1.75	1.84	1.75	1.76
2746	NASDAQ	SNFCA	Tue, Jul 15, 2008	1.74	1.74	1.74	1.74
2745	NASDAQ	SNFCA	Mon, Jul 14, 2008	1.76	1.76	1.76	1.76
2744	NASDAQ	SNFCA	Fri, Jul 11, 2008	1.68	1.68	1.68	1.68
2743	NASDAQ	SNFCA	Wed, Jul 9, 2008	1.64	1.68	1.64	1.68
2742	NASDAQ	SNFCA	Tue, Jul 8, 2008	1.85	1.85	1.69	1.69
2741	NASDAQ	SNFCA	Mon, Jul 7, 2008	1.77	1.85	1.68	1.68
2740	NASDAQ	SNFCA	Thu, Jul 3, 2008	1.71	1.71	1.68	1.68
2739	NASDAQ	SNFCA	Wed, Jul 2, 2008	1.94	1.94	1.82	1.82
2738	NASDAQ	SNFCA	Tue, Jul 1, 2008	2.13	2.27	2.13	2.24
2737	NASDAQ	SNFCA	Mon, Jun 30, 2008	1.97	1.97	1.97	1.97
2736	NASDAQ	SNFCA	Fri, Jun 27, 2008	1.93	1.93	1.80	1.89
2735	NASDAQ	SNFCA	Wed, Jun 25, 2008	2.01	2.01	2.01	2.01
2734	NASDAQ	SNFCA	Tue, Jun 24, 2008	1.95	1.95	1.95	1.95
2733	NASDAQ	SNFCA	Mon, Jun 23, 2008	2.07	2.09	2.06	2.08
2732	NASDAQ	SNFCA	Tue, Jun 17, 2008	2.06	2.06	2.06	2.06
2731	NASDAQ	SNFCA	Mon, Jun 16, 2008	2.06	2.23	2.06	2.09
2730	NASDAQ	SNFCA	Fri, Jun 13, 2008	2.09	2.10	1.88	1.88
2729	NASDAQ	SNFCA	Tue, Jun 10, 2008	2.09	2.31	2.09	2.31
2728	NASDAQ	SNFCA	Mon, Jun 9, 2008	2.09	2.09	2.09	2.09
2727	NASDAQ	SNFCA	Fri, Jun 6, 2008	2.09	2.09	2.09	2.09
2726	NASDAQ	SNFCA	Thu, Jun 5, 2008	2.11	2.11	2.11	2.11
2725	NASDAQ	SNFCA	Wed, Jun 4, 2008	2.31	2.31	2.31	2.31
2724	NASDAQ	SNFCA	Tue, Jun 3, 2008	2.35	2.35	2.21	2.30
2723	NASDAQ	SNFCA	Mon, Jun 2, 2008	2.41	2.41	2.37	2.37
2722	NASDAQ	SNFCA	Fri, May 30, 2008	2.24	2.41	2.24	2.41
2721	NASDAQ	SNFCA	Thu, May 29, 2008	2.31	2.41	2.15	2.31
2720	NASDAQ	SNFCA	Wed, May 28, 2008	2.20	2.20	2.12	2.12
2719	NASDAQ	SNFCA	Tue, May 27, 2008	2.17	2.42	2.12	2.28
2718	NASDAQ	SNFCA	Thu, May 22, 2008	2.07	2.07	2.07	2.07
2717	NASDAQ	SNFCA	Wed, May 21, 2008	2.08	2.08	2.08	2.08
2716	NASDAQ	SNFCA	Mon, May 19, 2008	2.02	2.06	2.02	2.05
2715	NASDAQ	SNFCA	Fri, May 16, 2008	1.90	2.06	1.83	2.01
2714	NASDAQ	SNFCA	Thu, May 15, 2008	1.65	1.65	1.65	1.65
2713	NASDAQ	SNFCA	Tue, May 13, 2008	1.68	1.94	1.68	1.94
2712	NASDAQ	SNFCA	Mon, May 12, 2008	1.74	1.74	1.74	1.74
2711	NASDAQ	SNFCA	Thu, May 8, 2008	1.92	1.92	1.64	1.74
2710	NASDAQ	SNFCA	Wed, May 7, 2008	1.77	1.93	1.77	1.93
2709	NASDAQ	SNFCA	Tue, May 6, 2008	1.93	1.96	1.90	1.95
2708	NASDAQ	SNFCA	Mon, May 5, 2008	1.80	2.06	1.75	1.87
2707	NASDAQ	SNFCA	Fri, May 2, 2008	2.03	2.03	1.85	1.85
2706	NASDAQ	SNFCA	Thu, May 1, 2008	2.01	2.01	2.01	2.01
2705	NASDAQ	SNFCA	Wed, Apr 30, 2008	1.77	2.03	1.77	2.03
2704	NASDAQ	SNFCA	Tue, Apr 29, 2008	1.79	1.93	1.77	1.93
2703	NASDAQ	SNFCA	Mon, Apr 28, 2008	2.00	2.09	1.99	1.99
2702	NASDAQ	SNFCA	Wed, Apr 23, 2008	1.90	1.90	1.90	1.90
2701	NASDAQ	SNFCA	Tue, Apr 22, 2008	1.85	1.85	1.85	1.85
2700	NASDAQ	SNFCA	Mon, Apr 21, 2008	1.78	1.90	1.77	1.90
2699	NASDAQ	SNFCA	Fri, Apr 18, 2008	1.80	1.80	1.80	1.80
2698	NASDAQ	SNFCA	Thu, Apr 17, 2008	1.79	1.79	1.78	1.78
2697	NASDAQ	SNFCA	Wed, Apr 16, 2008	1.77	1.77	1.77	1.77
2696	NASDAQ	SNFCA	Tue, Apr 15, 2008	1.77	2.09	1.74	1.83
2695	NASDAQ	SNFCA	Mon, Apr 14, 2008	1.81	1.81	1.81	1.81
2694	NASDAQ	SNFCA	Fri, Apr 11, 2008	1.81	1.87	1.81	1.87
2693	NASDAQ	SNFCA	Thu, Apr 10, 2008	1.81	1.81	1.81	1.81
2692	NASDAQ	SNFCA	Wed, Apr 9, 2008	1.90	1.90	1.85	1.85
2691	NASDAQ	SNFCA	Tue, Apr 8, 2008	1.90	1.90	1.90	1.90
2690	NASDAQ	SNFCA	Mon, Apr 7, 2008	1.90	1.90	1.90	1.90
2689	NASDAQ	SNFCA	Fri, Apr 4, 2008	1.90	1.90	1.90	1.90
2688	NASDAQ	SNFCA	Thu, Apr 3, 2008	1.79	1.79	1.79	1.79
2687	NASDAQ	SNFCA	Wed, Apr 2, 2008	1.80	1.80	1.41	2.06
2686	NASDAQ	SNFCA	Mon, Mar 31, 2008	1.80	1.80	1.79	2.09
2685	NASDAQ	SNFCA	Fri, Mar 28, 2008	2.01	2.05	2.01	2.05
2684	NASDAQ	SNFCA	Wed, Mar 26, 2008	2.02	2.02	2.02	2.02
2683	NASDAQ	SNFCA	Mon, Mar 24, 2008	1.85	1.85	1.71	1.71
2682	NASDAQ	SNFCA	Thu, Mar 20, 2008	1.83	1.93	1.83	1.93
2681	NASDAQ	SNFCA	Wed, Mar 19, 2008	1.85	2.09	1.83	2.06
2680	NASDAQ	SNFCA	Mon, Mar 17, 2008	1.91	1.91	1.87	1.91
2679	NASDAQ	SNFCA	Fri, Mar 14, 2008	1.90	2.28	1.79	1.83
2678	NASDAQ	SNFCA	Thu, Mar 13, 2008	2.00	2.24	2.00	2.24
2677	NASDAQ	SNFCA	Wed, Mar 12, 2008	1.79	2.00	1.79	1.96
2676	NASDAQ	SNFCA	Tue, Mar 11, 2008	1.95	2.06	1.77	1.77
2675	NASDAQ	SNFCA	Tue, Mar 4, 2008	1.90	1.90	1.90	1.90
2674	NASDAQ	SNFCA	Mon, Mar 3, 2008	1.92	1.92	1.92	1.92
2673	NASDAQ	SNFCA	Fri, Feb 29, 2008	1.96	2.16	1.90	1.90
2672	NASDAQ	SNFCA	Thu, Feb 28, 2008	1.90	2.16	1.90	2.16
2671	NASDAQ	SNFCA	Wed, Feb 27, 2008	1.77	1.93	1.77	1.93
2670	NASDAQ	SNFCA	Mon, Feb 25, 2008	1.90	1.90	1.84	1.85
2669	NASDAQ	SNFCA	Thu, Feb 21, 2008	1.64	1.90	1.56	1.90
2668	NASDAQ	SNFCA	Wed, Feb 20, 2008	1.67	1.85	1.67	1.85
2667	NASDAQ	SNFCA	Tue, Feb 19, 2008	2.11	2.11	1.71	1.96
2666	NASDAQ	SNFCA	Fri, Feb 15, 2008	1.90	1.90	1.80	1.80
2665	NASDAQ	SNFCA	Wed, Feb 13, 2008	1.92	2.20	1.90	2.16
2664	NASDAQ	SNFCA	Tue, Feb 12, 2008	1.92	2.17	1.91	1.91
2663	NASDAQ	SNFCA	Mon, Feb 11, 2008	1.91	1.91	1.91	1.91
2662	NASDAQ	SNFCA	Fri, Feb 8, 2008	2.16	2.16	2.16	2.16
2661	NASDAQ	SNFCA	Thu, Feb 7, 2008	2.06	2.06	2.04	2.04
2660	NASDAQ	SNFCA	Wed, Feb 6, 2008	2.15	2.15	2.15	2.15
2659	NASDAQ	SNFCA	Tue, Feb 5, 2008	2.09	2.09	2.09	2.09
2658	NASDAQ	SNFCA	Mon, Feb 4, 2008	2.17	2.17	2.17	2.17
2657	NASDAQ	SNFCA	Fri, Feb 1, 2008	2.18	2.18	2.18	2.18
2656	NASDAQ	SNFCA	Thu, Jan 31, 2008	2.22	2.42	2.21	2.39
2655	NASDAQ	SNFCA	Wed, Jan 30, 2008	2.44	2.49	2.44	2.49
2654	NASDAQ	SNFCA	Tue, Jan 29, 2008	2.23	2.23	2.23	2.23
2653	NASDAQ	SNFCA	Mon, Jan 28, 2008	2.20	2.52	2.20	2.52
2652	NASDAQ	SNFCA	Fri, Jan 25, 2008	2.17	2.25	2.17	2.25
2651	NASDAQ	SNFCA	Thu, Jan 24, 2008	2.06	2.25	2.06	2.24
2650	NASDAQ	SNFCA	Wed, Jan 23, 2008	2.25	2.25	2.19	2.19
2649	NASDAQ	SNFCA	Tue, Jan 22, 2008	2.06	2.06	2.06	2.06
2648	NASDAQ	SNFCA	Fri, Jan 18, 2008	2.54	2.54	2.06	2.06
2647	NASDAQ	SNFCA	Thu, Jan 17, 2008	2.17	2.51	2.17	2.51
2646	NASDAQ	SNFCA	Wed, Jan 16, 2008	1.99	2.06	1.92	2.06
2645	NASDAQ	SNFCA	Tue, Jan 15, 2008	2.42	2.44	2.18	2.18
2644	NASDAQ	SNFCA	Mon, Jan 14, 2008	2.25	2.28	2.25	2.25
2643	NASDAQ	SNFCA	Fri, Jan 11, 2008	2.00	2.27	1.93	2.25
2642	NASDAQ	SNFCA	Thu, Jan 10, 2008	2.12	2.53	2.12	2.53
2641	NASDAQ	SNFCA	Wed, Jan 9, 2008	2.17	2.17	1.94	2.12
2640	NASDAQ	SNFCA	Tue, Jan 8, 2008	2.17	2.17	2.17	2.17
2639	NASDAQ	SNFCA	Mon, Jan 7, 2008	2.17	2.17	2.12	2.12
2638	NASDAQ	SNFCA	Fri, Jan 4, 2008	2.08	2.34	1.93	2.23
2637	NASDAQ	SNFCA	Thu, Jan 3, 2008	2.31	2.31	2.12	2.12
2636	NASDAQ	SNFCA	Wed, Jan 2, 2008	2.17	2.17	2.12	2.12
2635	NASDAQ	SNFCA	Mon, Dec 31, 2007	2.21	2.21	2.12	2.21
2634	NASDAQ	SNFCA	Fri, Dec 28, 2007	2.28	2.44	2.21	2.42
2633	NASDAQ	SNFCA	Thu, Dec 27, 2007	2.04	2.17	2.04	2.17
2632	NASDAQ	SNFCA	Wed, Dec 26, 2007	2.15	2.17	1.91	1.98
2631	NASDAQ	SNFCA	Mon, Dec 24, 2007	2.09	2.15	2.09	2.15
2630	NASDAQ	SNFCA	Fri, Dec 21, 2007	2.13	2.13	2.12	2.12
2629	NASDAQ	SNFCA	Thu, Dec 20, 2007	2.13	2.13	2.12	2.12
2628	NASDAQ	SNFCA	Wed, Dec 19, 2007	2.28	2.33	2.27	2.27
2627	NASDAQ	SNFCA	Tue, Dec 18, 2007	2.28	2.28	2.28	2.28
2626	NASDAQ	SNFCA	Fri, Dec 14, 2007	2.22	2.22	2.22	2.22
2625	NASDAQ	SNFCA	Thu, Dec 13, 2007	2.17	2.44	2.17	2.23
2624	NASDAQ	SNFCA	Wed, Dec 12, 2007	2.18	2.18	2.17	2.17
2623	NASDAQ	SNFCA	Tue, Dec 11, 2007	2.12	2.12	2.12	2.12
2622	NASDAQ	SNFCA	Mon, Dec 10, 2007	2.17	2.25	2.17	2.25
2621	NASDAQ	SNFCA	Fri, Dec 7, 2007	2.04	2.04	2.04	2.04
2620	NASDAQ	SNFCA	Thu, Dec 6, 2007	2.04	2.04	2.04	2.04
2619	NASDAQ	SNFCA	Tue, Dec 4, 2007	2.12	2.12	2.06	2.10
2618	NASDAQ	SNFCA	Mon, Dec 3, 2007	2.11	2.11	2.06	2.06
2617	NASDAQ	SNFCA	Fri, Nov 30, 2007	2.43	2.44	2.06	2.43
2616	NASDAQ	SNFCA	Thu, Nov 29, 2007	2.17	2.28	1.99	2.28
2615	NASDAQ	SNFCA	Wed, Nov 28, 2007	2.01	2.01	1.83	1.96
2614	NASDAQ	SNFCA	Tue, Nov 27, 2007	1.85	2.23	1.83	1.83
2613	NASDAQ	SNFCA	Fri, Nov 23, 2007	1.90	1.90	1.77	1.77
2612	NASDAQ	SNFCA	Wed, Nov 21, 2007	1.91	1.91	1.91	1.91
2611	NASDAQ	SNFCA	Tue, Nov 20, 2007	2.25	2.25	2.25	2.25
2610	NASDAQ	SNFCA	Mon, Nov 19, 2007	2.26	2.26	2.16	2.25
2609	NASDAQ	SNFCA	Fri, Nov 16, 2007	2.26	2.28	2.25	2.26
2608	NASDAQ	SNFCA	Thu, Nov 15, 2007	2.26	2.28	2.26	2.26
2607	NASDAQ	SNFCA	Wed, Nov 14, 2007	2.28	2.62	2.26	2.55
2606	NASDAQ	SNFCA	Tue, Nov 13, 2007	2.39	2.39	2.38	2.38
2605	NASDAQ	SNFCA	Mon, Nov 12, 2007	2.36	2.38	2.36	2.38
2604	NASDAQ	SNFCA	Thu, Nov 8, 2007	2.31	2.39	2.31	2.39
2603	NASDAQ	SNFCA	Wed, Nov 7, 2007	2.25	2.31	2.25	2.31
2602	NASDAQ	SNFCA	Tue, Nov 6, 2007	2.34	2.34	2.25	2.28
2601	NASDAQ	SNFCA	Mon, Nov 5, 2007	2.66	2.66	2.33	2.33
2600	NASDAQ	SNFCA	Fri, Nov 2, 2007	2.46	2.48	2.43	2.43
2599	NASDAQ	SNFCA	Thu, Nov 1, 2007	2.47	2.47	2.47	2.47
2598	NASDAQ	SNFCA	Wed, Oct 31, 2007	2.67	2.67	2.67	2.67
2597	NASDAQ	SNFCA	Mon, Oct 29, 2007	2.41	2.64	2.41	2.43
2596	NASDAQ	SNFCA	Fri, Oct 26, 2007	2.41	2.41	2.41	2.41
2595	NASDAQ	SNFCA	Thu, Oct 25, 2007	2.40	2.41	2.40	2.41
2594	NASDAQ	SNFCA	Wed, Oct 24, 2007	2.45	2.49	2.30	2.40
2593	NASDAQ	SNFCA	Tue, Oct 23, 2007	2.55	2.55	2.50	2.53
2592	NASDAQ	SNFCA	Mon, Oct 22, 2007	2.42	2.49	2.42	2.49
2591	NASDAQ	SNFCA	Fri, Oct 19, 2007	2.42	2.42	2.42	2.42
2590	NASDAQ	SNFCA	Thu, Oct 18, 2007	2.42	2.49	2.42	2.42
2589	NASDAQ	SNFCA	Wed, Oct 17, 2007	2.30	2.42	2.30	2.42
2588	NASDAQ	SNFCA	Mon, Oct 15, 2007	2.30	2.30	2.26	2.26
2587	NASDAQ	SNFCA	Fri, Oct 12, 2007	2.27	2.31	2.27	2.31
2586	NASDAQ	SNFCA	Wed, Oct 10, 2007	2.30	2.30	2.30	2.30
2585	NASDAQ	SNFCA	Tue, Oct 9, 2007	2.29	2.30	2.29	2.30
2584	NASDAQ	SNFCA	Mon, Oct 8, 2007	2.36	2.36	2.25	2.25
2583	NASDAQ	SNFCA	Fri, Oct 5, 2007	2.37	2.37	2.37	2.37
2582	NASDAQ	SNFCA	Wed, Oct 3, 2007	2.27	2.27	2.25	2.25
2581	NASDAQ	SNFCA	Tue, Oct 2, 2007	2.33	2.41	2.28	2.28
2580	NASDAQ	SNFCA	Mon, Oct 1, 2007	2.50	2.52	2.49	2.52
2579	NASDAQ	SNFCA	Fri, Sep 28, 2007	2.41	2.50	2.41	2.41
2578	NASDAQ	SNFCA	Thu, Sep 27, 2007	2.42	2.43	2.42	2.42
2577	NASDAQ	SNFCA	Wed, Sep 26, 2007	2.49	2.49	2.27	2.42
2576	NASDAQ	SNFCA	Tue, Sep 25, 2007	2.53	2.53	2.25	2.25
2575	NASDAQ	SNFCA	Mon, Sep 24, 2007	2.53	2.53	2.53	2.53
2574	NASDAQ	SNFCA	Fri, Sep 21, 2007	2.53	2.56	2.53	2.54
2573	NASDAQ	SNFCA	Thu, Sep 20, 2007	2.49	2.54	2.49	2.54
2572	NASDAQ	SNFCA	Wed, Sep 19, 2007	2.28	2.53	2.28	2.47
2571	NASDAQ	SNFCA	Tue, Sep 18, 2007	2.28	2.41	2.27	2.27
2570	NASDAQ	SNFCA	Mon, Sep 17, 2007	2.43	2.43	2.25	2.25
2569	NASDAQ	SNFCA	Fri, Sep 14, 2007	2.39	2.43	2.28	2.43
2568	NASDAQ	SNFCA	Wed, Sep 12, 2007	2.28	2.44	2.28	2.44
2567	NASDAQ	SNFCA	Tue, Sep 11, 2007	2.28	2.44	2.28	2.44
2566	NASDAQ	SNFCA	Mon, Sep 10, 2007	2.34	2.43	2.34	2.43
2565	NASDAQ	SNFCA	Fri, Sep 7, 2007	2.47	2.47	2.47	2.47
2564	NASDAQ	SNFCA	Thu, Sep 6, 2007	2.53	2.53	2.28	2.28
2563	NASDAQ	SNFCA	Wed, Sep 5, 2007	2.61	2.61	2.45	2.49
2562	NASDAQ	SNFCA	Tue, Sep 4, 2007	2.50	2.50	2.50	2.50
2561	NASDAQ	SNFCA	Fri, Aug 31, 2007	2.61	2.61	2.49	2.49
2560	NASDAQ	SNFCA	Thu, Aug 30, 2007	2.35	2.55	2.35	2.55
2559	NASDAQ	SNFCA	Tue, Aug 28, 2007	2.63	2.63	2.57	2.57
2558	NASDAQ	SNFCA	Mon, Aug 27, 2007	2.50	2.69	2.49	2.69
2557	NASDAQ	SNFCA	Fri, Aug 24, 2007	2.27	2.50	2.27	2.50
2556	NASDAQ	SNFCA	Thu, Aug 23, 2007	2.23	2.36	2.23	2.36
2555	NASDAQ	SNFCA	Wed, Aug 22, 2007	2.31	2.50	2.20	2.23
2554	NASDAQ	SNFCA	Tue, Aug 21, 2007	2.31	2.36	2.31	2.36
2553	NASDAQ	SNFCA	Mon, Aug 20, 2007	2.34	2.35	2.31	2.35
2552	NASDAQ	SNFCA	Fri, Aug 17, 2007	2.30	2.33	2.30	2.33
2551	NASDAQ	SNFCA	Thu, Aug 16, 2007	2.20	2.25	2.20	2.24
2550	NASDAQ	SNFCA	Wed, Aug 15, 2007	2.44	2.45	2.44	2.44
2549	NASDAQ	SNFCA	Tue, Aug 14, 2007	2.62	2.90	2.44	2.45
2548	NASDAQ	SNFCA	Mon, Aug 13, 2007	2.44	2.69	2.44	2.55
2547	NASDAQ	SNFCA	Fri, Aug 10, 2007	2.21	2.69	2.21	2.36
2546	NASDAQ	SNFCA	Thu, Aug 9, 2007	2.73	2.73	2.44	2.53
2545	NASDAQ	SNFCA	Wed, Aug 8, 2007	2.83	2.94	2.72	2.73
2544	NASDAQ	SNFCA	Tue, Aug 7, 2007	3.03	3.03	2.89	2.89
2543	NASDAQ	SNFCA	Mon, Aug 6, 2007	3.15	3.19	2.93	3.09
2542	NASDAQ	SNFCA	Fri, Aug 3, 2007	3.18	3.19	3.18	3.19
2541	NASDAQ	SNFCA	Thu, Aug 2, 2007	3.25	3.26	3.02	3.18
2540	NASDAQ	SNFCA	Wed, Aug 1, 2007	3.11	3.25	3.11	3.25
2539	NASDAQ	SNFCA	Tue, Jul 31, 2007	3.09	3.25	3.03	3.23
2538	NASDAQ	SNFCA	Mon, Jul 30, 2007	3.25	3.29	3.19	3.26
2537	NASDAQ	SNFCA	Fri, Jul 27, 2007	3.17	3.20	3.13	3.15
2536	NASDAQ	SNFCA	Thu, Jul 26, 2007	3.10	3.11	3.02	3.10
2535	NASDAQ	SNFCA	Wed, Jul 25, 2007	3.04	3.21	3.04	3.10
2534	NASDAQ	SNFCA	Tue, Jul 24, 2007	3.11	3.11	3.11	3.11
2533	NASDAQ	SNFCA	Mon, Jul 23, 2007	3.07	3.26	3.07	3.10
2532	NASDAQ	SNFCA	Wed, Jul 18, 2007	3.13	3.13	3.11	3.11
2531	NASDAQ	SNFCA	Tue, Jul 17, 2007	3.07	3.22	3.07	3.12
2530	NASDAQ	SNFCA	Mon, Jul 16, 2007	3.09	3.23	3.04	3.04
2529	NASDAQ	SNFCA	Fri, Jul 13, 2007	2.98	2.99	2.98	2.99
2528	NASDAQ	SNFCA	Thu, Jul 12, 2007	2.97	2.99	2.94	2.94
2527	NASDAQ	SNFCA	Wed, Jul 11, 2007	2.96	3.08	2.96	2.99
2526	NASDAQ	SNFCA	Mon, Jul 9, 2007	3.00	3.00	3.00	3.00
2525	NASDAQ	SNFCA	Fri, Jul 6, 2007	3.00	3.10	2.99	2.99
2524	NASDAQ	SNFCA	Thu, Jul 5, 2007	2.99	2.99	2.99	2.99
2523	NASDAQ	SNFCA	Tue, Jul 3, 2007	3.03	3.22	3.02	3.02
2522	NASDAQ	SNFCA	Mon, Jul 2, 2007	3.00	3.16	3.00	3.11
2521	NASDAQ	SNFCA	Fri, Jun 29, 2007	3.04	3.13	3.01	3.05
2520	NASDAQ	SNFCA	Thu, Jun 28, 2007	3.05	3.05	3.05	3.05
2519	NASDAQ	SNFCA	Tue, Jun 26, 2007	3.16	3.16	3.01	3.09
2518	NASDAQ	SNFCA	Mon, Jun 25, 2007	3.07	3.07	2.93	2.94
2517	NASDAQ	SNFCA	Fri, Jun 22, 2007	3.06	3.16	3.06	3.16
2516	NASDAQ	SNFCA	Thu, Jun 21, 2007	2.96	3.06	2.94	3.06
2515	NASDAQ	SNFCA	Wed, Jun 20, 2007	3.11	3.11	2.93	2.94
2514	NASDAQ	SNFCA	Tue, Jun 19, 2007	3.05	3.13	3.05	3.10
2513	NASDAQ	SNFCA	Mon, Jun 18, 2007	3.11	3.11	3.11	3.11
2512	NASDAQ	SNFCA	Fri, Jun 15, 2007	3.10	3.10	3.10	3.10
2511	NASDAQ	SNFCA	Thu, Jun 14, 2007	3.12	3.12	3.12	3.12
2510	NASDAQ	SNFCA	Wed, Jun 13, 2007	3.10	3.10	3.10	3.10
2509	NASDAQ	SNFCA	Tue, Jun 12, 2007	3.16	3.16	3.10	3.10
2508	NASDAQ	SNFCA	Thu, Jun 7, 2007	3.10	3.15	3.10	3.11
2507	NASDAQ	SNFCA	Wed, Jun 6, 2007	3.22	3.23	3.16	3.16
2506	NASDAQ	SNFCA	Mon, Jun 4, 2007	3.19	3.19	3.10	3.12
2505	NASDAQ	SNFCA	Fri, Jun 1, 2007	3.10	3.19	2.97	3.19
2504	NASDAQ	SNFCA	Thu, May 31, 2007	3.18	3.26	3.18	3.18
2503	NASDAQ	SNFCA	Wed, May 30, 2007	3.25	3.36	3.25	3.36
2502	NASDAQ	SNFCA	Tue, May 29, 2007	3.38	3.38	3.28	3.31
2501	NASDAQ	SNFCA	Fri, May 25, 2007	3.42	3.42	3.26	3.38
2500	NASDAQ	SNFCA	Thu, May 24, 2007	3.12	3.20	3.12	3.20
2499	NASDAQ	SNFCA	Wed, May 23, 2007	3.15	3.15	3.12	3.12
2498	NASDAQ	SNFCA	Mon, May 21, 2007	3.16	3.17	3.16	3.17
2497	NASDAQ	SNFCA	Fri, May 18, 2007	3.15	3.18	3.15	3.17
2496	NASDAQ	SNFCA	Thu, May 17, 2007	3.20	3.25	3.20	3.23
2495	NASDAQ	SNFCA	Wed, May 16, 2007	3.15	3.24	3.12	3.18
2494	NASDAQ	SNFCA	Tue, May 15, 2007	3.62	3.62	3.01	3.15
2493	NASDAQ	SNFCA	Mon, May 14, 2007	3.43	3.61	3.43	3.54
2492	NASDAQ	SNFCA	Fri, May 11, 2007	3.26	3.42	3.26	3.40
2491	NASDAQ	SNFCA	Thu, May 10, 2007	3.32	3.36	3.31	3.31
2490	NASDAQ	SNFCA	Wed, May 9, 2007	3.21	3.31	3.21	3.26
2489	NASDAQ	SNFCA	Tue, May 8, 2007	3.26	3.29	3.25	3.29
2488	NASDAQ	SNFCA	Mon, May 7, 2007	3.19	3.28	3.18	3.26
2487	NASDAQ	SNFCA	Fri, May 4, 2007	2.97	3.18	2.97	3.18
2486	NASDAQ	SNFCA	Thu, May 3, 2007	2.85	3.04	2.85	3.04
2485	NASDAQ	SNFCA	Wed, May 2, 2007	3.03	3.03	2.83	2.90
2484	NASDAQ	SNFCA	Tue, May 1, 2007	3.09	3.10	3.02	3.02
2483	NASDAQ	SNFCA	Mon, Apr 30, 2007	3.13	3.22	3.06	3.06
2482	NASDAQ	SNFCA	Fri, Apr 27, 2007	3.19	3.23	3.15	3.16
2481	NASDAQ	SNFCA	Thu, Apr 26, 2007	3.20	3.20	3.03	3.20
2480	NASDAQ	SNFCA	Wed, Apr 25, 2007	3.04	3.15	3.04	3.15
2479	NASDAQ	SNFCA	Tue, Apr 24, 2007	3.06	3.06	3.02	3.02
2478	NASDAQ	SNFCA	Mon, Apr 23, 2007	2.99	3.04	2.99	3.01
2477	NASDAQ	SNFCA	Fri, Apr 20, 2007	2.91	2.98	2.91	2.96
2476	NASDAQ	SNFCA	Thu, Apr 19, 2007	2.91	2.98	2.91	2.98
2475	NASDAQ	SNFCA	Wed, Apr 18, 2007	2.91	2.96	2.91	2.96
2474	NASDAQ	SNFCA	Tue, Apr 17, 2007	2.99	2.99	2.91	2.96
2473	NASDAQ	SNFCA	Mon, Apr 16, 2007	2.93	2.93	2.90	2.91
2472	NASDAQ	SNFCA	Fri, Apr 13, 2007	2.88	2.88	2.88	2.88
2471	NASDAQ	SNFCA	Thu, Apr 12, 2007	2.90	2.94	2.89	2.93
2470	NASDAQ	SNFCA	Wed, Apr 11, 2007	2.87	2.87	2.85	2.85
2469	NASDAQ	SNFCA	Tue, Apr 10, 2007	2.90	2.90	2.80	2.87
2468	NASDAQ	SNFCA	Mon, Apr 9, 2007	2.98	2.98	2.87	2.87
2467	NASDAQ	SNFCA	Thu, Apr 5, 2007	2.99	2.99	2.77	2.93
2466	NASDAQ	SNFCA	Wed, Apr 4, 2007	2.80	2.97	2.80	2.97
2465	NASDAQ	SNFCA	Tue, Apr 3, 2007	2.72	2.87	2.72	2.82
2464	NASDAQ	SNFCA	Mon, Apr 2, 2007	2.60	2.84	2.60	2.69
2463	NASDAQ	SNFCA	Thu, Mar 29, 2007	2.58	2.60	2.56	2.60
2462	NASDAQ	SNFCA	Wed, Mar 28, 2007	2.65	2.70	2.54	2.54
2461	NASDAQ	SNFCA	Tue, Mar 27, 2007	2.74	2.75	2.69	2.70
2460	NASDAQ	SNFCA	Mon, Mar 26, 2007	2.72	2.74	2.72	2.74
2459	NASDAQ	SNFCA	Fri, Mar 23, 2007	2.67	2.69	2.67	2.69
2458	NASDAQ	SNFCA	Thu, Mar 22, 2007	2.63	2.73	2.61	2.72
2457	NASDAQ	SNFCA	Wed, Mar 21, 2007	2.61	2.66	2.61	2.63
2456	NASDAQ	SNFCA	Tue, Mar 20, 2007	2.56	2.63	2.53	2.53
2455	NASDAQ	SNFCA	Mon, Mar 19, 2007	2.74	2.74	2.36	2.60
2454	NASDAQ	SNFCA	Fri, Mar 16, 2007	2.76	2.76	2.74	2.74
2453	NASDAQ	SNFCA	Thu, Mar 15, 2007	2.76	2.76	2.75	2.75
2452	NASDAQ	SNFCA	Wed, Mar 14, 2007	2.75	2.75	2.75	2.75
2451	NASDAQ	SNFCA	Tue, Mar 13, 2007	2.74	2.85	2.74	2.79
2450	NASDAQ	SNFCA	Mon, Mar 12, 2007	2.84	2.85	2.75	2.77
2449	NASDAQ	SNFCA	Fri, Mar 9, 2007	2.75	2.85	2.74	2.80
2448	NASDAQ	SNFCA	Thu, Mar 8, 2007	2.73	2.75	2.73	2.75
2447	NASDAQ	SNFCA	Tue, Mar 6, 2007	2.73	2.73	2.73	2.73
2446	NASDAQ	SNFCA	Mon, Mar 5, 2007	2.72	2.85	2.72	2.85
2445	NASDAQ	SNFCA	Thu, Mar 1, 2007	2.86	2.86	2.86	2.86
2444	NASDAQ	SNFCA	Wed, Feb 28, 2007	2.68	2.87	2.68	2.80
2443	NASDAQ	SNFCA	Tue, Feb 27, 2007	2.91	2.91	2.74	2.81
2442	NASDAQ	SNFCA	Mon, Feb 26, 2007	2.88	2.88	2.84	2.84
2441	NASDAQ	SNFCA	Fri, Feb 23, 2007	2.90	2.94	2.90	2.94
2440	NASDAQ	SNFCA	Wed, Feb 21, 2007	2.91	2.91	2.88	2.91
2439	NASDAQ	SNFCA	Tue, Feb 20, 2007	2.74	2.86	2.74	2.84
2438	NASDAQ	SNFCA	Thu, Feb 15, 2007	2.77	2.82	2.74	2.82
2437	NASDAQ	SNFCA	Wed, Feb 14, 2007	2.74	2.80	2.74	2.80
2436	NASDAQ	SNFCA	Tue, Feb 13, 2007	2.81	2.81	2.74	2.74
2435	NASDAQ	SNFCA	Mon, Feb 12, 2007	2.82	2.87	2.73	2.83
2434	NASDAQ	SNFCA	Fri, Feb 9, 2007	2.88	2.93	2.84	2.85
2433	NASDAQ	SNFCA	Thu, Feb 8, 2007	2.79	2.92	2.79	2.87
2432	NASDAQ	SNFCA	Wed, Feb 7, 2007	2.79	2.80	2.79	2.79
2431	NASDAQ	SNFCA	Tue, Feb 6, 2007	2.85	2.85	2.84	2.85
2430	NASDAQ	SNFCA	Mon, Feb 5, 2007	2.77	2.85	2.77	2.85
2429	NASDAQ	SNFCA	Fri, Feb 2, 2007	2.79	2.84	2.77	2.77
2428	NASDAQ	SNFCA	Thu, Feb 1, 2007	2.96	3.10	2.88	2.88
2427	NASDAQ	SNFCA	Wed, Jan 31, 2007	3.10	3.10	3.10	3.10
2426	NASDAQ	SNFCA	Tue, Jan 30, 2007	3.03	3.10	3.03	3.07
2425	NASDAQ	SNFCA	Mon, Jan 29, 2007	3.15	3.15	3.14	3.15
2424	NASDAQ	SNFCA	Fri, Jan 26, 2007	3.06	3.12	3.06	3.12
2423	NASDAQ	SNFCA	Thu, Jan 25, 2007	3.20	3.20	3.06	3.15
2422	NASDAQ	SNFCA	Wed, Jan 24, 2007	3.03	3.03	3.03	3.03
2421	NASDAQ	SNFCA	Tue, Jan 23, 2007	3.12	3.12	2.99	3.12
2420	NASDAQ	SNFCA	Mon, Jan 22, 2007	3.18	3.18	3.02	3.04
2419	NASDAQ	SNFCA	Fri, Jan 19, 2007	3.18	3.21	3.15	3.21
2418	NASDAQ	SNFCA	Thu, Jan 18, 2007	3.27	3.28	3.23	3.23
2417	NASDAQ	SNFCA	Wed, Jan 17, 2007	3.23	3.28	3.13	3.20
2416	NASDAQ	SNFCA	Tue, Jan 16, 2007	3.23	3.28	3.22	3.28
2415	NASDAQ	SNFCA	Fri, Jan 12, 2007	3.02	3.20	2.98	3.19
2414	NASDAQ	SNFCA	Thu, Jan 11, 2007	2.91	3.01	2.86	2.92
2413	NASDAQ	SNFCA	Wed, Jan 10, 2007	2.98	2.99	2.98	2.99
2412	NASDAQ	SNFCA	Tue, Jan 9, 2007	2.99	2.99	2.99	2.99
2411	NASDAQ	SNFCA	Mon, Jan 8, 2007	2.97	2.97	2.81	2.85
2410	NASDAQ	SNFCA	Fri, Jan 5, 2007	3.02	3.02	2.99	2.99
2409	NASDAQ	SNFCA	Thu, Jan 4, 2007	2.99	3.03	2.99	3.02
2408	NASDAQ	SNFCA	Wed, Jan 3, 2007	3.03	3.04	3.03	3.03
2407	NASDAQ	SNFCA	Fri, Dec 29, 2006	2.99	2.99	2.99	2.99
2406	NASDAQ	SNFCA	Thu, Dec 28, 2006	2.93	3.04	2.93	3.04
2405	NASDAQ	SNFCA	Tue, Dec 26, 2006	2.91	2.96	2.84	2.85
2404	NASDAQ	SNFCA	Fri, Dec 22, 2006	2.80	2.80	2.79	2.80
2403	NASDAQ	SNFCA	Thu, Dec 21, 2006	2.74	2.79	2.74	2.77
2402	NASDAQ	SNFCA	Wed, Dec 20, 2006	3.03	3.04	2.88	2.91
2401	NASDAQ	SNFCA	Tue, Dec 19, 2006	2.73	2.88	2.73	2.88
2400	NASDAQ	SNFCA	Mon, Dec 18, 2006	2.73	2.80	2.73	2.80
2399	NASDAQ	SNFCA	Fri, Dec 15, 2006	2.73	2.80	2.73	2.80
2398	NASDAQ	SNFCA	Thu, Dec 14, 2006	2.83	2.87	2.78	2.78
2397	NASDAQ	SNFCA	Wed, Dec 13, 2006	2.94	3.01	2.83	2.86
2396	NASDAQ	SNFCA	Tue, Dec 12, 2006	2.87	3.15	2.87	2.88
2395	NASDAQ	SNFCA	Mon, Dec 11, 2006	2.77	2.83	2.73	2.81
2394	NASDAQ	SNFCA	Fri, Dec 8, 2006	2.88	2.92	2.85	2.85
2393	NASDAQ	SNFCA	Thu, Dec 7, 2006	2.96	2.98	2.88	2.88
2392	NASDAQ	SNFCA	Wed, Dec 6, 2006	2.90	2.96	2.85	2.96
2391	NASDAQ	SNFCA	Tue, Dec 5, 2006	2.78	2.96	2.77	2.96
2390	NASDAQ	SNFCA	Mon, Dec 4, 2006	2.94	2.99	2.82	2.82
2389	NASDAQ	SNFCA	Fri, Dec 1, 2006	3.05	3.05	2.92	2.97
2388	NASDAQ	SNFCA	Thu, Nov 30, 2006	3.09	3.10	3.08	3.10
2387	NASDAQ	SNFCA	Wed, Nov 29, 2006	2.96	3.09	2.96	3.09
2386	NASDAQ	SNFCA	Tue, Nov 28, 2006	2.88	3.03	2.88	2.99
2385	NASDAQ	SNFCA	Mon, Nov 27, 2006	2.87	2.88	2.86	2.88
2384	NASDAQ	SNFCA	Fri, Nov 24, 2006	2.85	2.88	2.85	2.88
2383	NASDAQ	SNFCA	Wed, Nov 22, 2006	2.77	2.77	2.77	2.77
2382	NASDAQ	SNFCA	Tue, Nov 21, 2006	2.84	2.84	2.80	2.80
2381	NASDAQ	SNFCA	Mon, Nov 20, 2006	2.77	2.85	2.77	2.83
2380	NASDAQ	SNFCA	Thu, Nov 16, 2006	2.78	2.83	2.78	2.83
2379	NASDAQ	SNFCA	Wed, Nov 15, 2006	2.81	2.83	2.81	2.81
2378	NASDAQ	SNFCA	Tue, Nov 14, 2006	2.83	2.83	2.77	2.81
2377	NASDAQ	SNFCA	Mon, Nov 13, 2006	2.84	2.84	2.83	2.84
2376	NASDAQ	SNFCA	Thu, Nov 9, 2006	2.73	2.85	2.73	2.85
2375	NASDAQ	SNFCA	Wed, Nov 8, 2006	2.80	2.80	2.73	2.73
2374	NASDAQ	SNFCA	Tue, Nov 7, 2006	2.85	2.85	2.81	2.85
2373	NASDAQ	SNFCA	Mon, Nov 6, 2006	2.82	2.82	2.81	2.81
2372	NASDAQ	SNFCA	Fri, Nov 3, 2006	2.85	2.85	2.85	2.85
2371	NASDAQ	SNFCA	Thu, Nov 2, 2006	2.85	2.85	2.85	2.85
2370	NASDAQ	SNFCA	Wed, Nov 1, 2006	2.85	2.85	2.81	2.85
2369	NASDAQ	SNFCA	Tue, Oct 31, 2006	2.85	2.87	2.85	2.87
2368	NASDAQ	SNFCA	Mon, Oct 30, 2006	2.81	2.84	2.58	2.84
2367	NASDAQ	SNFCA	Fri, Oct 27, 2006	2.78	2.81	2.78	2.81
2366	NASDAQ	SNFCA	Thu, Oct 26, 2006	2.78	2.83	2.77	2.79
2365	NASDAQ	SNFCA	Wed, Oct 25, 2006	2.85	2.85	2.85	2.85
2364	NASDAQ	SNFCA	Tue, Oct 24, 2006	2.86	2.87	2.86	2.87
2363	NASDAQ	SNFCA	Mon, Oct 23, 2006	2.90	2.90	2.73	2.80
2362	NASDAQ	SNFCA	Fri, Oct 20, 2006	2.72	2.92	2.72	2.90
2361	NASDAQ	SNFCA	Thu, Oct 19, 2006	2.77	2.91	2.72	2.90
2360	NASDAQ	SNFCA	Wed, Oct 18, 2006	2.58	2.84	2.58	2.84
2359	NASDAQ	SNFCA	Tue, Oct 17, 2006	2.42	2.58	2.42	2.55
2358	NASDAQ	SNFCA	Mon, Oct 16, 2006	2.40	2.42	2.40	2.41
2357	NASDAQ	SNFCA	Fri, Oct 13, 2006	2.33	2.44	2.29	2.44
2356	NASDAQ	SNFCA	Thu, Oct 12, 2006	2.32	2.33	2.32	2.33
2355	NASDAQ	SNFCA	Wed, Oct 11, 2006	2.30	2.33	2.30	2.33
2354	NASDAQ	SNFCA	Tue, Oct 10, 2006	2.30	2.32	2.30	2.30
2353	NASDAQ	SNFCA	Mon, Oct 9, 2006	2.33	2.33	2.33	2.33
2352	NASDAQ	SNFCA	Fri, Oct 6, 2006	2.27	2.32	2.27	2.31
2351	NASDAQ	SNFCA	Thu, Oct 5, 2006	2.30	2.33	2.26	2.33
2350	NASDAQ	SNFCA	Wed, Oct 4, 2006	2.29	2.29	2.29	2.29
2349	NASDAQ	SNFCA	Tue, Oct 3, 2006	2.23	2.28	2.23	2.28
2348	NASDAQ	SNFCA	Mon, Oct 2, 2006	2.23	2.24	2.23	2.24
2347	NASDAQ	SNFCA	Fri, Sep 29, 2006	2.31	2.33	2.24	2.33
2346	NASDAQ	SNFCA	Thu, Sep 28, 2006	2.33	2.33	2.30	2.30
2345	NASDAQ	SNFCA	Wed, Sep 27, 2006	2.30	2.31	2.30	2.31
2344	NASDAQ	SNFCA	Tue, Sep 26, 2006	2.28	2.31	2.24	2.27
2343	NASDAQ	SNFCA	Mon, Sep 25, 2006	2.23	2.24	2.23	2.24
2342	NASDAQ	SNFCA	Fri, Sep 22, 2006	2.21	2.24	2.21	2.23
2341	NASDAQ	SNFCA	Thu, Sep 21, 2006	2.23	2.23	2.18	2.18
2340	NASDAQ	SNFCA	Wed, Sep 20, 2006	2.24	2.24	2.23	2.23
2339	NASDAQ	SNFCA	Tue, Sep 19, 2006	2.26	2.34	2.23	2.23
2338	NASDAQ	SNFCA	Mon, Sep 18, 2006	2.33	2.33	2.23	2.23
2337	NASDAQ	SNFCA	Wed, Sep 13, 2006	2.33	2.33	2.33	2.33
2336	NASDAQ	SNFCA	Tue, Sep 12, 2006	2.23	2.31	2.23	2.25
2335	NASDAQ	SNFCA	Mon, Sep 11, 2006	2.31	2.33	2.23	2.29
2334	NASDAQ	SNFCA	Fri, Sep 8, 2006	2.29	2.29	2.29	2.29
2333	NASDAQ	SNFCA	Thu, Sep 7, 2006	2.29	2.34	2.25	2.34
2332	NASDAQ	SNFCA	Wed, Sep 6, 2006	2.23	2.23	2.23	2.23
2331	NASDAQ	SNFCA	Tue, Sep 5, 2006	2.29	2.29	2.23	2.23
2330	NASDAQ	SNFCA	Fri, Sep 1, 2006	2.28	2.29	2.28	2.29
2329	NASDAQ	SNFCA	Thu, Aug 31, 2006	2.23	2.23	2.23	2.23
2328	NASDAQ	SNFCA	Wed, Aug 30, 2006	2.23	2.28	2.23	2.25
2327	NASDAQ	SNFCA	Mon, Aug 28, 2006	2.26	2.30	2.26	2.30
2326	NASDAQ	SNFCA	Fri, Aug 25, 2006	2.28	2.33	2.28	2.33
2325	NASDAQ	SNFCA	Thu, Aug 24, 2006	2.27	2.33	2.23	2.33
2324	NASDAQ	SNFCA	Wed, Aug 23, 2006	2.26	2.33	2.26	2.33
2323	NASDAQ	SNFCA	Tue, Aug 22, 2006	2.33	2.33	2.33	2.33
2322	NASDAQ	SNFCA	Mon, Aug 21, 2006	2.28	2.28	2.25	2.26
2321	NASDAQ	SNFCA	Fri, Aug 18, 2006	2.31	2.31	2.25	2.25
2320	NASDAQ	SNFCA	Wed, Aug 16, 2006	2.28	2.28	2.28	2.28
2319	NASDAQ	SNFCA	Tue, Aug 15, 2006	2.29	2.35	2.28	2.28
2318	NASDAQ	SNFCA	Mon, Aug 14, 2006	2.28	2.28	2.28	2.28
2317	NASDAQ	SNFCA	Fri, Aug 11, 2006	2.27	2.27	2.27	2.27
2316	NASDAQ	SNFCA	Thu, Aug 10, 2006	2.24	2.27	2.22	2.27
2315	NASDAQ	SNFCA	Wed, Aug 9, 2006	2.23	2.23	2.18	2.18
2314	NASDAQ	SNFCA	Mon, Aug 7, 2006	2.18	2.19	2.18	2.19
2313	NASDAQ	SNFCA	Thu, Aug 3, 2006	2.23	2.23	2.23	2.23
2312	NASDAQ	SNFCA	Wed, Aug 2, 2006	2.37	2.37	2.17	2.18
2311	NASDAQ	SNFCA	Tue, Aug 1, 2006	2.17	2.23	2.17	2.19
2310	NASDAQ	SNFCA	Mon, Jul 31, 2006	2.34	2.34	2.18	2.23
2309	NASDAQ	SNFCA	Fri, Jul 28, 2006	2.19	2.34	2.18	2.34
2308	NASDAQ	SNFCA	Thu, Jul 27, 2006	2.19	2.19	2.19	2.19
2307	NASDAQ	SNFCA	Tue, Jul 25, 2006	2.25	2.25	2.25	2.25
2306	NASDAQ	SNFCA	Mon, Jul 24, 2006	2.18	2.18	2.18	2.18
2305	NASDAQ	SNFCA	Thu, Jul 20, 2006	2.29	2.42	2.23	2.28
2304	NASDAQ	SNFCA	Wed, Jul 19, 2006	2.24	2.33	2.23	2.28
2303	NASDAQ	SNFCA	Tue, Jul 18, 2006	2.17	2.37	2.17	2.37
2302	NASDAQ	SNFCA	Mon, Jul 17, 2006	2.12	2.12	2.12	2.12
2301	NASDAQ	SNFCA	Fri, Jul 14, 2006	2.18	2.22	2.06	2.22
2300	NASDAQ	SNFCA	Thu, Jul 13, 2006	2.20	2.26	2.17	2.26
2299	NASDAQ	SNFCA	Wed, Jul 12, 2006	2.37	2.37	2.37	2.37
2298	NASDAQ	SNFCA	Tue, Jul 11, 2006	2.18	2.31	2.18	2.31
2297	NASDAQ	SNFCA	Mon, Jul 10, 2006	2.33	2.33	2.25	2.25
2296	NASDAQ	SNFCA	Fri, Jul 7, 2006	2.21	2.21	2.20	2.20
2295	NASDAQ	SNFCA	Thu, Jul 6, 2006	2.35	2.38	2.29	2.29
2294	NASDAQ	SNFCA	Wed, Jul 5, 2006	2.27	2.36	2.17	2.28
2293	NASDAQ	SNFCA	Mon, Jul 3, 2006	2.21	2.29	2.21	2.29
2292	NASDAQ	SNFCA	Fri, Jun 30, 2006	2.18	2.39	2.18	2.34
2291	NASDAQ	SNFCA	Wed, Jun 28, 2006	2.22	2.34	2.22	2.34
2290	NASDAQ	SNFCA	Tue, Jun 27, 2006	2.25	2.25	2.25	2.25
2289	NASDAQ	SNFCA	Mon, Jun 26, 2006	2.22	2.25	2.22	2.25
2288	NASDAQ	SNFCA	Fri, Jun 23, 2006	2.30	2.30	2.30	2.30
2287	NASDAQ	SNFCA	Thu, Jun 22, 2006	2.31	2.31	2.25	2.25
2286	NASDAQ	SNFCA	Wed, Jun 21, 2006	2.24	2.56	2.22	2.28
2285	NASDAQ	SNFCA	Tue, Jun 20, 2006	2.26	2.26	2.21	2.22
2284	NASDAQ	SNFCA	Mon, Jun 19, 2006	2.18	2.33	2.18	2.33
2283	NASDAQ	SNFCA	Fri, Jun 16, 2006	2.31	2.31	2.17	2.19
2282	NASDAQ	SNFCA	Wed, Jun 14, 2006	2.50	2.58	2.37	2.38
2281	NASDAQ	SNFCA	Tue, Jun 13, 2006	2.42	2.42	2.38	2.38
2280	NASDAQ	SNFCA	Mon, Jun 12, 2006	2.29	2.53	2.29	2.41
2279	NASDAQ	SNFCA	Fri, Jun 9, 2006	2.17	2.59	2.17	2.33
2278	NASDAQ	SNFCA	Thu, Jun 8, 2006	2.42	2.42	2.17	2.17
2277	NASDAQ	SNFCA	Wed, Jun 7, 2006	2.42	2.42	2.41	2.42
2276	NASDAQ	SNFCA	Tue, Jun 6, 2006	2.45	2.45	2.28	2.44
2275	NASDAQ	SNFCA	Mon, Jun 5, 2006	2.62	2.65	2.55	2.62
2274	NASDAQ	SNFCA	Fri, Jun 2, 2006	2.67	2.67	2.55	2.55
2273	NASDAQ	SNFCA	Thu, Jun 1, 2006	2.67	2.67	2.53	2.59
2272	NASDAQ	SNFCA	Wed, May 31, 2006	2.47	2.52	2.47	2.52
2271	NASDAQ	SNFCA	Tue, May 30, 2006	2.61	2.61	2.45	2.45
2270	NASDAQ	SNFCA	Fri, May 26, 2006	2.54	2.58	2.54	2.58
2269	NASDAQ	SNFCA	Thu, May 25, 2006	2.50	2.50	2.44	2.44
2268	NASDAQ	SNFCA	Wed, May 24, 2006	2.47	2.52	2.47	2.52
2267	NASDAQ	SNFCA	Tue, May 23, 2006	2.47	2.55	2.47	2.55
2266	NASDAQ	SNFCA	Mon, May 22, 2006	2.49	2.55	2.42	2.55
2265	NASDAQ	SNFCA	Fri, May 19, 2006	2.51	2.55	2.49	2.49
2264	NASDAQ	SNFCA	Thu, May 18, 2006	2.58	2.58	2.49	2.58
2263	NASDAQ	SNFCA	Wed, May 17, 2006	2.59	2.71	2.48	2.70
2262	NASDAQ	SNFCA	Tue, May 16, 2006	2.44	2.72	2.44	2.69
2261	NASDAQ	SNFCA	Mon, May 15, 2006	2.44	2.49	2.44	2.49
2260	NASDAQ	SNFCA	Fri, May 12, 2006	2.44	2.44	2.44	2.44
2259	NASDAQ	SNFCA	Thu, May 11, 2006	2.39	2.44	2.39	2.44
2258	NASDAQ	SNFCA	Wed, May 10, 2006	2.39	2.49	1.85	2.39
2257	NASDAQ	SNFCA	Tue, May 9, 2006	2.54	2.54	2.46	2.47
2256	NASDAQ	SNFCA	Mon, May 8, 2006	2.61	2.61	2.48	2.48
2255	NASDAQ	SNFCA	Fri, May 5, 2006	2.45	2.55	2.45	2.54
2254	NASDAQ	SNFCA	Thu, May 4, 2006	2.46	2.46	2.46	2.46
2253	NASDAQ	SNFCA	Wed, May 3, 2006	2.61	2.61	2.56	2.56
2252	NASDAQ	SNFCA	Tue, May 2, 2006	2.50	2.60	2.50	2.60
2251	NASDAQ	SNFCA	Mon, May 1, 2006	2.44	2.44	2.42	2.42
2250	NASDAQ	SNFCA	Fri, Apr 28, 2006	2.53	2.53	2.50	2.50
2249	NASDAQ	SNFCA	Thu, Apr 27, 2006	2.44	2.58	2.44	2.58
2248	NASDAQ	SNFCA	Wed, Apr 26, 2006	2.46	2.46	2.46	2.46
2247	NASDAQ	SNFCA	Tue, Apr 25, 2006	2.46	2.50	2.46	2.50
2246	NASDAQ	SNFCA	Mon, Apr 24, 2006	2.58	2.58	2.56	2.57
2245	NASDAQ	SNFCA	Fri, Apr 21, 2006	2.55	2.55	2.55	2.55
2244	NASDAQ	SNFCA	Thu, Apr 20, 2006	2.50	2.50	2.50	2.50
2243	NASDAQ	SNFCA	Wed, Apr 19, 2006	2.58	2.58	2.50	2.54
2242	NASDAQ	SNFCA	Tue, Apr 18, 2006	2.58	2.58	2.45	2.55
2241	NASDAQ	SNFCA	Mon, Apr 17, 2006	2.50	2.58	2.44	2.58
2240	NASDAQ	SNFCA	Thu, Apr 13, 2006	2.55	2.55	2.50	2.50
2239	NASDAQ	SNFCA	Wed, Apr 12, 2006	2.55	2.55	2.55	2.55
2238	NASDAQ	SNFCA	Tue, Apr 11, 2006	2.50	2.50	2.50	2.50
2237	NASDAQ	SNFCA	Mon, Apr 10, 2006	2.67	2.68	2.47	2.50
2236	NASDAQ	SNFCA	Fri, Apr 7, 2006	2.55	2.55	2.44	2.55
2235	NASDAQ	SNFCA	Thu, Apr 6, 2006	2.53	2.60	2.53	2.53
2234	NASDAQ	SNFCA	Wed, Apr 5, 2006	2.66	2.66	2.66	2.66
2233	NASDAQ	SNFCA	Tue, Apr 4, 2006	2.59	2.66	2.53	2.66
2232	NASDAQ	SNFCA	Mon, Apr 3, 2006	2.68	2.76	2.58	2.63
2231	NASDAQ	SNFCA	Fri, Mar 31, 2006	2.25	2.67	2.25	2.58
2230	NASDAQ	SNFCA	Thu, Mar 30, 2006	2.17	2.28	2.17	2.20
2229	NASDAQ	SNFCA	Wed, Mar 29, 2006	2.34	2.38	2.23	2.36
2228	NASDAQ	SNFCA	Tue, Mar 28, 2006	2.36	2.37	2.29	2.37
2227	NASDAQ	SNFCA	Mon, Mar 27, 2006	2.28	2.30	2.28	2.29
2226	NASDAQ	SNFCA	Fri, Mar 24, 2006	2.29	2.30	2.29	2.30
2225	NASDAQ	SNFCA	Thu, Mar 23, 2006	2.39	2.39	2.21	2.36
2224	NASDAQ	SNFCA	Wed, Mar 22, 2006	2.24	2.37	2.24	2.37
2223	NASDAQ	SNFCA	Tue, Mar 21, 2006	2.34	2.34	2.21	2.24
2222	NASDAQ	SNFCA	Mon, Mar 20, 2006	2.33	2.40	2.31	2.35
2221	NASDAQ	SNFCA	Fri, Mar 17, 2006	2.33	2.33	2.31	2.31
2220	NASDAQ	SNFCA	Thu, Mar 16, 2006	2.44	2.44	2.33	2.33
2219	NASDAQ	SNFCA	Wed, Mar 15, 2006	2.31	2.41	2.31	2.31
2218	NASDAQ	SNFCA	Tue, Mar 14, 2006	2.36	2.43	2.34	2.39
2217	NASDAQ	SNFCA	Mon, Mar 13, 2006	2.44	2.44	2.39	2.43
2216	NASDAQ	SNFCA	Thu, Mar 9, 2006	2.33	2.34	2.31	2.31
2215	NASDAQ	SNFCA	Wed, Mar 8, 2006	2.42	2.44	2.31	2.33
2214	NASDAQ	SNFCA	Tue, Mar 7, 2006	2.34	2.39	2.31	2.31
2213	NASDAQ	SNFCA	Mon, Mar 6, 2006	2.31	2.46	2.31	2.41
2212	NASDAQ	SNFCA	Fri, Mar 3, 2006	2.60	2.60	2.31	2.31
2211	NASDAQ	SNFCA	Thu, Mar 2, 2006	2.61	2.61	2.50	2.60
2210	NASDAQ	SNFCA	Wed, Mar 1, 2006	1.98	2.61	1.98	2.50
2209	NASDAQ	SNFCA	Tue, Feb 28, 2006	1.78	1.79	1.78	1.79
2208	NASDAQ	SNFCA	Mon, Feb 27, 2006	1.78	1.92	1.78	1.92
2207	NASDAQ	SNFCA	Fri, Feb 24, 2006	1.91	1.91	1.91	1.91
2206	NASDAQ	SNFCA	Thu, Feb 23, 2006	1.94	1.94	1.94	1.94
2205	NASDAQ	SNFCA	Wed, Feb 22, 2006	2.02	2.02	2.01	2.01
2204	NASDAQ	SNFCA	Tue, Feb 21, 2006	1.98	1.98	1.98	1.98
2203	NASDAQ	SNFCA	Fri, Feb 17, 2006	1.98	1.99	1.98	1.99
2202	NASDAQ	SNFCA	Thu, Feb 16, 2006	2.02	2.02	1.98	1.98
2201	NASDAQ	SNFCA	Wed, Feb 15, 2006	2.09	2.11	2.09	2.11
2200	NASDAQ	SNFCA	Tue, Feb 14, 2006	2.12	2.12	2.12	2.12
2199	NASDAQ	SNFCA	Fri, Feb 10, 2006	2.09	2.12	2.09	2.12
2198	NASDAQ	SNFCA	Thu, Feb 9, 2006	2.00	2.09	1.98	2.01
2197	NASDAQ	SNFCA	Wed, Feb 8, 2006	2.05	2.09	2.02	2.09
2196	NASDAQ	SNFCA	Tue, Feb 7, 2006	2.03	2.03	2.03	2.03
2195	NASDAQ	SNFCA	Mon, Feb 6, 2006	2.06	2.06	2.03	2.03
2194	NASDAQ	SNFCA	Fri, Feb 3, 2006	2.16	2.16	1.98	1.98
2193	NASDAQ	SNFCA	Thu, Feb 2, 2006	2.12	2.12	1.99	2.00
2192	NASDAQ	SNFCA	Wed, Feb 1, 2006	2.20	2.20	2.14	2.14
2191	NASDAQ	SNFCA	Tue, Jan 31, 2006	2.09	2.25	2.09	2.25
2190	NASDAQ	SNFCA	Mon, Jan 30, 2006	2.09	2.11	2.09	2.09
2189	NASDAQ	SNFCA	Fri, Jan 27, 2006	2.25	2.25	1.99	2.09
2188	NASDAQ	SNFCA	Thu, Jan 26, 2006	2.25	2.25	2.25	2.25
2187	NASDAQ	SNFCA	Wed, Jan 25, 2006	2.24	2.25	2.24	2.25
2186	NASDAQ	SNFCA	Tue, Jan 24, 2006	2.19	2.28	2.18	2.24
2185	NASDAQ	SNFCA	Mon, Jan 23, 2006	2.23	2.23	2.17	2.19
2184	NASDAQ	SNFCA	Fri, Jan 20, 2006	2.23	2.25	2.12	2.23
2183	NASDAQ	SNFCA	Thu, Jan 19, 2006	2.18	2.31	2.18	2.23
2182	NASDAQ	SNFCA	Wed, Jan 18, 2006	2.31	2.63	2.07	2.07
2181	NASDAQ	SNFCA	Tue, Jan 17, 2006	2.08	2.08	1.94	2.07
2180	NASDAQ	SNFCA	Fri, Jan 13, 2006	2.06	2.07	2.03	2.07
2179	NASDAQ	SNFCA	Thu, Jan 12, 2006	1.97	2.06	1.91	2.06
2178	NASDAQ	SNFCA	Wed, Jan 11, 2006	1.97	1.97	1.89	1.96
2177	NASDAQ	SNFCA	Tue, Jan 10, 2006	1.96	1.96	1.96	1.96
2176	NASDAQ	SNFCA	Mon, Jan 9, 2006	1.91	1.91	1.91	1.91
2175	NASDAQ	SNFCA	Fri, Jan 6, 2006	1.89	1.95	1.89	1.95
2174	NASDAQ	SNFCA	Thu, Jan 5, 2006	1.91	1.91	1.89	1.90
2173	NASDAQ	SNFCA	Wed, Jan 4, 2006	1.89	1.91	1.87	1.87
2172	NASDAQ	SNFCA	Tue, Jan 3, 2006	1.96	1.96	1.96	1.96
2171	NASDAQ	SNFCA	Fri, Dec 30, 2005	1.91	1.97	1.88	1.97
2170	NASDAQ	SNFCA	Wed, Dec 28, 2005	1.97	1.97	1.84	1.89
2169	NASDAQ	SNFCA	Tue, Dec 27, 2005	1.96	1.97	1.96	1.97
2168	NASDAQ	SNFCA	Fri, Dec 23, 2005	1.90	1.90	1.84	1.88
2167	NASDAQ	SNFCA	Thu, Dec 22, 2005	1.92	1.92	1.84	1.84
2166	NASDAQ	SNFCA	Wed, Dec 21, 2005	1.91	1.94	1.85	1.88
2165	NASDAQ	SNFCA	Tue, Dec 20, 2005	1.89	1.89	1.89	1.89
2164	NASDAQ	SNFCA	Mon, Dec 19, 2005	1.89	1.89	1.89	1.89
2163	NASDAQ	SNFCA	Fri, Dec 16, 2005	1.91	1.91	1.89	1.89
2162	NASDAQ	SNFCA	Wed, Dec 14, 2005	1.94	1.96	1.84	1.96
2161	NASDAQ	SNFCA	Tue, Dec 13, 2005	1.94	1.94	1.94	1.94
2160	NASDAQ	SNFCA	Mon, Dec 12, 2005	1.94	1.94	1.94	1.94
2159	NASDAQ	SNFCA	Fri, Dec 9, 2005	1.94	1.94	1.94	1.94
2158	NASDAQ	SNFCA	Thu, Dec 8, 2005	1.94	1.94	1.94	1.94
2157	NASDAQ	SNFCA	Tue, Dec 6, 2005	1.94	1.96	1.94	1.94
2156	NASDAQ	SNFCA	Mon, Dec 5, 2005	1.97	1.97	1.97	1.97
2155	NASDAQ	SNFCA	Fri, Dec 2, 2005	1.97	1.97	1.97	1.97
2154	NASDAQ	SNFCA	Thu, Dec 1, 2005	1.97	1.97	1.95	1.95
2153	NASDAQ	SNFCA	Wed, Nov 30, 2005	2.06	2.06	1.97	1.97
2152	NASDAQ	SNFCA	Tue, Nov 29, 2005	1.92	2.06	1.92	2.06
2151	NASDAQ	SNFCA	Mon, Nov 28, 2005	1.90	1.91	1.90	1.91
2150	NASDAQ	SNFCA	Fri, Nov 25, 2005	1.86	1.86	1.86	1.86
2149	NASDAQ	SNFCA	Tue, Nov 22, 2005	2.00	2.00	1.78	1.98
2148	NASDAQ	SNFCA	Mon, Nov 21, 2005	2.00	2.00	2.00	2.00
2147	NASDAQ	SNFCA	Fri, Nov 18, 2005	2.02	2.08	2.02	2.07
2146	NASDAQ	SNFCA	Thu, Nov 17, 2005	2.06	2.07	2.01	2.02
2145	NASDAQ	SNFCA	Wed, Nov 16, 2005	1.99	2.06	1.97	2.06
2144	NASDAQ	SNFCA	Tue, Nov 15, 2005	2.07	2.25	1.96	2.02
2143	NASDAQ	SNFCA	Mon, Nov 14, 2005	1.63	2.07	1.63	2.06
2142	NASDAQ	SNFCA	Thu, Nov 10, 2005	1.65	1.65	1.65	1.65
2141	NASDAQ	SNFCA	Wed, Nov 9, 2005	1.61	1.62	1.61	1.62
2140	NASDAQ	SNFCA	Mon, Nov 7, 2005	1.61	1.61	1.61	1.61
2139	NASDAQ	SNFCA	Thu, Nov 3, 2005	1.68	1.68	1.68	1.68
2138	NASDAQ	SNFCA	Wed, Nov 2, 2005	1.67	1.68	1.67	1.68
2137	NASDAQ	SNFCA	Tue, Nov 1, 2005	1.62	1.65	1.62	1.62
2136	NASDAQ	SNFCA	Mon, Oct 31, 2005	1.61	1.62	1.61	1.61
2135	NASDAQ	SNFCA	Fri, Oct 28, 2005	1.62	1.62	1.61	1.61
2134	NASDAQ	SNFCA	Thu, Oct 27, 2005	1.63	1.67	1.61	1.63
2133	NASDAQ	SNFCA	Wed, Oct 26, 2005	1.61	1.63	1.61	1.63
2132	NASDAQ	SNFCA	Tue, Oct 25, 2005	1.68	1.68	1.62	1.63
2131	NASDAQ	SNFCA	Mon, Oct 24, 2005	1.61	1.61	1.61	1.61
2130	NASDAQ	SNFCA	Fri, Oct 21, 2005	1.61	1.61	1.61	1.61
2129	NASDAQ	SNFCA	Thu, Oct 20, 2005	1.61	1.61	1.61	1.61
2128	NASDAQ	SNFCA	Wed, Oct 19, 2005	1.61	1.64	1.61	1.61
2127	NASDAQ	SNFCA	Tue, Oct 18, 2005	1.65	1.65	1.61	1.61
2126	NASDAQ	SNFCA	Fri, Oct 14, 2005	1.61	1.64	1.61	1.61
2125	NASDAQ	SNFCA	Thu, Oct 13, 2005	1.66	1.66	1.61	1.61
2124	NASDAQ	SNFCA	Wed, Oct 12, 2005	1.66	1.66	1.61	1.61
2123	NASDAQ	SNFCA	Mon, Oct 10, 2005	1.62	1.62	1.62	1.62
2122	NASDAQ	SNFCA	Fri, Oct 7, 2005	1.61	1.66	1.60	1.66
2121	NASDAQ	SNFCA	Thu, Oct 6, 2005	1.61	1.61	1.61	1.61
2120	NASDAQ	SNFCA	Wed, Oct 5, 2005	1.61	1.61	1.61	1.61
2119	NASDAQ	SNFCA	Tue, Oct 4, 2005	1.66	1.66	1.61	1.61
2118	NASDAQ	SNFCA	Mon, Oct 3, 2005	1.61	1.61	1.61	1.61
2117	NASDAQ	SNFCA	Fri, Sep 30, 2005	1.60	1.65	1.59	1.61
2116	NASDAQ	SNFCA	Thu, Sep 29, 2005	1.60	1.60	1.60	1.60
2115	NASDAQ	SNFCA	Wed, Sep 28, 2005	1.60	1.66	1.60	1.61
2114	NASDAQ	SNFCA	Tue, Sep 27, 2005	1.57	1.65	1.57	1.59
2113	NASDAQ	SNFCA	Mon, Sep 26, 2005	1.63	1.66	1.56	1.66
2112	NASDAQ	SNFCA	Fri, Sep 23, 2005	1.63	1.67	1.63	1.63
2111	NASDAQ	SNFCA	Thu, Sep 22, 2005	1.63	1.66	1.63	1.63
2110	NASDAQ	SNFCA	Wed, Sep 21, 2005	1.70	1.70	1.63	1.63
2109	NASDAQ	SNFCA	Mon, Sep 19, 2005	1.65	1.70	1.64	1.64
2108	NASDAQ	SNFCA	Fri, Sep 16, 2005	1.65	1.65	1.65	1.65
2107	NASDAQ	SNFCA	Thu, Sep 15, 2005	1.65	1.71	1.65	1.71
2106	NASDAQ	SNFCA	Tue, Sep 13, 2005	1.63	1.63	1.61	1.63
2105	NASDAQ	SNFCA	Fri, Sep 9, 2005	1.71	1.71	1.63	1.63
2104	NASDAQ	SNFCA	Thu, Sep 8, 2005	1.72	1.72	1.66	1.66
2103	NASDAQ	SNFCA	Wed, Sep 7, 2005	1.73	1.73	1.66	1.66
2102	NASDAQ	SNFCA	Tue, Sep 6, 2005	1.70	1.70	1.65	1.65
2101	NASDAQ	SNFCA	Fri, Sep 2, 2005	1.67	1.67	1.67	1.67
2100	NASDAQ	SNFCA	Thu, Sep 1, 2005	1.69	1.69	1.68	1.68
2099	NASDAQ	SNFCA	Wed, Aug 31, 2005	1.78	1.78	1.69	1.69
2098	NASDAQ	SNFCA	Mon, Aug 29, 2005	1.70	1.70	1.69	1.69
2097	NASDAQ	SNFCA	Fri, Aug 26, 2005	1.78	1.78	1.70	1.70
2096	NASDAQ	SNFCA	Thu, Aug 25, 2005	1.70	1.75	1.70	1.70
2095	NASDAQ	SNFCA	Wed, Aug 24, 2005	1.73	1.73	1.70	1.70
2094	NASDAQ	SNFCA	Tue, Aug 23, 2005	1.73	1.73	1.73	1.73
2093	NASDAQ	SNFCA	Mon, Aug 22, 2005	1.69	1.69	1.69	1.69
2092	NASDAQ	SNFCA	Fri, Aug 19, 2005	1.69	1.69	1.69	1.69
2091	NASDAQ	SNFCA	Wed, Aug 17, 2005	1.71	1.71	1.68	1.69
2090	NASDAQ	SNFCA	Tue, Aug 16, 2005	1.68	1.69	1.68	1.68
2089	NASDAQ	SNFCA	Mon, Aug 15, 2005	1.71	1.78	1.71	1.71
2088	NASDAQ	SNFCA	Wed, Aug 10, 2005	1.65	1.69	1.64	1.65
2087	NASDAQ	SNFCA	Tue, Aug 9, 2005	1.65	1.65	1.65	1.65
2086	NASDAQ	SNFCA	Fri, Aug 5, 2005	1.63	1.66	1.63	1.66
2085	NASDAQ	SNFCA	Thu, Aug 4, 2005	1.70	1.70	1.63	1.66
2084	NASDAQ	SNFCA	Wed, Aug 3, 2005	1.64	1.65	1.64	1.65
2083	NASDAQ	SNFCA	Tue, Aug 2, 2005	1.65	1.70	1.65	1.65
2082	NASDAQ	SNFCA	Mon, Aug 1, 2005	1.65	1.66	1.65	1.66
2081	NASDAQ	SNFCA	Fri, Jul 29, 2005	1.66	1.67	1.65	1.65
2080	NASDAQ	SNFCA	Thu, Jul 28, 2005	1.65	1.68	1.64	1.66
2079	NASDAQ	SNFCA	Wed, Jul 27, 2005	1.65	1.65	1.65	1.65
2078	NASDAQ	SNFCA	Tue, Jul 26, 2005	1.65	1.66	1.65	1.65
2077	NASDAQ	SNFCA	Fri, Jul 22, 2005	1.68	1.68	1.68	1.68
2076	NASDAQ	SNFCA	Thu, Jul 21, 2005	1.66	1.70	1.65	1.70
2075	NASDAQ	SNFCA	Mon, Jul 18, 2005	1.70	1.70	1.66	1.68
2074	NASDAQ	SNFCA	Fri, Jul 15, 2005	1.64	1.64	1.64	1.64
2073	NASDAQ	SNFCA	Thu, Jul 14, 2005	1.64	1.64	1.64	1.64
2072	NASDAQ	SNFCA	Tue, Jul 12, 2005	1.63	1.65	1.63	1.65
2071	NASDAQ	SNFCA	Mon, Jul 11, 2005	1.68	1.68	1.68	1.68
2070	NASDAQ	SNFCA	Fri, Jul 8, 2005	1.66	1.66	1.66	1.66
2069	NASDAQ	SNFCA	Thu, Jul 7, 2005	1.60	1.70	1.60	1.70
2068	NASDAQ	SNFCA	Wed, Jul 6, 2005	1.68	1.68	1.63	1.63
2067	NASDAQ	SNFCA	Tue, Jul 5, 2005	1.71	1.71	1.70	1.70
2066	NASDAQ	SNFCA	Thu, Jun 30, 2005	1.70	1.70	1.70	1.70
2065	NASDAQ	SNFCA	Wed, Jun 29, 2005	1.67	1.69	1.67	1.69
2064	NASDAQ	SNFCA	Tue, Jun 28, 2005	1.67	1.67	1.67	1.67
2063	NASDAQ	SNFCA	Fri, Jun 24, 2005	1.67	1.67	1.66	1.66
2062	NASDAQ	SNFCA	Thu, Jun 23, 2005	1.66	1.67	1.66	1.67
2061	NASDAQ	SNFCA	Tue, Jun 21, 2005	1.66	1.68	1.66	1.68
2060	NASDAQ	SNFCA	Mon, Jun 20, 2005	1.65	1.70	1.65	1.70
2059	NASDAQ	SNFCA	Thu, Jun 16, 2005	1.63	1.66	1.61	1.66
2058	NASDAQ	SNFCA	Wed, Jun 15, 2005	1.73	1.73	1.70	1.71
2057	NASDAQ	SNFCA	Tue, Jun 14, 2005	1.73	1.73	1.61	1.61
2056	NASDAQ	SNFCA	Mon, Jun 13, 2005	1.71	1.80	1.68	1.80
2055	NASDAQ	SNFCA	Thu, Jun 9, 2005	1.68	1.68	1.68	1.68
2054	NASDAQ	SNFCA	Wed, Jun 8, 2005	1.61	1.66	1.61	1.61
2053	NASDAQ	SNFCA	Tue, Jun 7, 2005	1.69	1.69	1.61	1.61
2052	NASDAQ	SNFCA	Fri, Jun 3, 2005	1.61	1.80	1.61	1.80
2051	NASDAQ	SNFCA	Thu, Jun 2, 2005	1.68	1.68	1.68	1.68
2050	NASDAQ	SNFCA	Wed, Jun 1, 2005	1.65	1.68	1.65	1.68
2049	NASDAQ	SNFCA	Fri, May 27, 2005	1.63	1.63	1.61	1.61
2048	NASDAQ	SNFCA	Wed, May 25, 2005	1.66	1.66	1.60	1.60
2047	NASDAQ	SNFCA	Tue, May 24, 2005	1.60	1.60	1.60	1.60
2046	NASDAQ	SNFCA	Mon, May 23, 2005	1.79	1.79	1.63	1.63
2045	NASDAQ	SNFCA	Fri, May 20, 2005	1.63	1.69	1.60	1.60
2044	NASDAQ	SNFCA	Thu, May 19, 2005	1.67	1.67	1.67	1.67
2043	NASDAQ	SNFCA	Wed, May 18, 2005	1.71	1.71	1.71	1.71
2042	NASDAQ	SNFCA	Mon, May 16, 2005	1.61	1.61	1.61	1.61
2041	NASDAQ	SNFCA	Fri, May 13, 2005	2.12	2.12	1.61	1.61
2040	NASDAQ	SNFCA	Thu, May 12, 2005	1.58	1.68	1.58	1.63
2039	NASDAQ	SNFCA	Wed, May 11, 2005	1.58	1.58	1.58	1.58
2038	NASDAQ	SNFCA	Tue, May 10, 2005	1.62	1.62	1.55	1.55
2037	NASDAQ	SNFCA	Mon, May 9, 2005	1.61	1.63	1.61	1.63
2036	NASDAQ	SNFCA	Fri, May 6, 2005	1.70	1.71	1.60	1.63
2035	NASDAQ	SNFCA	Thu, May 5, 2005	1.71	1.71	1.71	1.71
2034	NASDAQ	SNFCA	Wed, May 4, 2005	1.60	1.71	1.58	1.71
2033	NASDAQ	SNFCA	Tue, May 3, 2005	1.60	1.70	1.55	1.59
2032	NASDAQ	SNFCA	Mon, May 2, 2005	1.63	1.63	1.63	1.63
2031	NASDAQ	SNFCA	Fri, Apr 29, 2005	1.71	1.71	1.62	1.71
2030	NASDAQ	SNFCA	Tue, Apr 26, 2005	1.71	1.71	1.71	1.71
2029	NASDAQ	SNFCA	Mon, Apr 25, 2005	1.62	1.62	1.62	1.62
2028	NASDAQ	SNFCA	Fri, Apr 22, 2005	1.86	1.91	1.86	1.91
2027	NASDAQ	SNFCA	Thu, Apr 21, 2005	1.66	1.94	1.66	1.83
2026	NASDAQ	SNFCA	Wed, Apr 20, 2005	1.68	1.68	1.66	1.66
2025	NASDAQ	SNFCA	Tue, Apr 19, 2005	1.74	1.75	1.74	1.74
2024	NASDAQ	SNFCA	Mon, Apr 18, 2005	1.73	1.75	1.70	1.75
2023	NASDAQ	SNFCA	Fri, Apr 15, 2005	1.86	1.88	1.70	1.75
2022	NASDAQ	SNFCA	Wed, Apr 13, 2005	1.78	1.87	1.77	1.87
2021	NASDAQ	SNFCA	Mon, Apr 11, 2005	1.80	1.80	1.76	1.76
2020	NASDAQ	SNFCA	Thu, Apr 7, 2005	1.71	1.84	1.71	1.84
2019	NASDAQ	SNFCA	Wed, Apr 6, 2005	1.84	1.86	1.79	1.79
2018	NASDAQ	SNFCA	Tue, Apr 5, 2005	1.78	1.78	1.76	1.76
2017	NASDAQ	SNFCA	Mon, Apr 4, 2005	1.66	1.70	1.66	1.70
2016	NASDAQ	SNFCA	Fri, Apr 1, 2005	1.76	1.76	1.66	1.66
2015	NASDAQ	SNFCA	Thu, Mar 31, 2005	1.76	1.84	1.62	1.84
2014	NASDAQ	SNFCA	Tue, Mar 29, 2005	1.73	1.82	1.73	1.82
2013	NASDAQ	SNFCA	Mon, Mar 28, 2005	1.73	1.82	1.73	1.82
2012	NASDAQ	SNFCA	Thu, Mar 24, 2005	1.79	1.79	1.75	1.76
2011	NASDAQ	SNFCA	Wed, Mar 23, 2005	1.81	1.81	1.81	1.81
2010	NASDAQ	SNFCA	Tue, Mar 22, 2005	1.83	1.83	1.82	1.82
2009	NASDAQ	SNFCA	Mon, Mar 21, 2005	1.81	1.81	1.78	1.81
2008	NASDAQ	SNFCA	Fri, Mar 18, 2005	1.75	1.85	1.75	1.85
2007	NASDAQ	SNFCA	Thu, Mar 17, 2005	1.84	1.86	1.84	1.86
2006	NASDAQ	SNFCA	Wed, Mar 16, 2005	1.84	1.84	1.84	1.84
2005	NASDAQ	SNFCA	Tue, Mar 15, 2005	1.85	1.85	1.84	1.84
2004	NASDAQ	SNFCA	Mon, Mar 14, 2005	1.66	1.84	1.66	1.84
2003	NASDAQ	SNFCA	Fri, Mar 11, 2005	1.82	1.83	1.82	1.83
2002	NASDAQ	SNFCA	Thu, Mar 10, 2005	1.89	1.90	1.88	1.88
2001	NASDAQ	SNFCA	Wed, Mar 9, 2005	1.93	1.94	1.93	1.94
2000	NASDAQ	SNFCA	Tue, Mar 8, 2005	1.94	1.99	1.94	1.99
1999	NASDAQ	SNFCA	Mon, Mar 7, 2005	1.97	2.02	1.97	1.99
1998	NASDAQ	SNFCA	Fri, Mar 4, 2005	1.95	1.95	1.87	1.89
1997	NASDAQ	SNFCA	Wed, Mar 2, 2005	1.85	1.90	1.85	1.85
1996	NASDAQ	SNFCA	Tue, Mar 1, 2005	1.94	1.95	1.64	1.77
1995	NASDAQ	SNFCA	Mon, Feb 28, 2005	1.95	1.95	1.81	1.93
1994	NASDAQ	SNFCA	Fri, Feb 25, 2005	1.98	2.01	1.95	1.95
1993	NASDAQ	SNFCA	Thu, Feb 24, 2005	2.06	2.06	1.80	1.89
1992	NASDAQ	SNFCA	Wed, Feb 23, 2005	2.07	2.09	1.91	2.07
1991	NASDAQ	SNFCA	Tue, Feb 22, 2005	2.13	2.14	2.10	2.10
1990	NASDAQ	SNFCA	Fri, Feb 18, 2005	2.13	2.17	2.13	2.13
1989	NASDAQ	SNFCA	Thu, Feb 17, 2005	2.16	2.16	2.13	2.13
1988	NASDAQ	SNFCA	Wed, Feb 16, 2005	2.21	2.25	2.12	2.18
1987	NASDAQ	SNFCA	Tue, Feb 15, 2005	2.02	2.02	1.92	1.97
1986	NASDAQ	SNFCA	Mon, Feb 14, 2005	2.16	2.16	1.81	2.04
1985	NASDAQ	SNFCA	Fri, Feb 11, 2005	2.17	2.17	2.17	2.17
1984	NASDAQ	SNFCA	Thu, Feb 10, 2005	2.19	2.21	2.19	2.20
1983	NASDAQ	SNFCA	Wed, Feb 9, 2005	2.13	2.22	2.13	2.16
1982	NASDAQ	SNFCA	Tue, Feb 8, 2005	2.13	2.29	2.13	2.17
1981	NASDAQ	SNFCA	Mon, Feb 7, 2005	2.18	2.18	2.10	2.10
1980	NASDAQ	SNFCA	Fri, Feb 4, 2005	2.11	2.25	2.11	2.18
1979	NASDAQ	SNFCA	Thu, Feb 3, 2005	2.19	2.19	2.06	2.12
1978	NASDAQ	SNFCA	Wed, Feb 2, 2005	2.22	2.22	2.14	2.22
1977	NASDAQ	SNFCA	Tue, Feb 1, 2005	2.04	2.24	2.04	2.13
1976	NASDAQ	SNFCA	Mon, Jan 31, 2005	1.94	2.01	1.94	2.01
1975	NASDAQ	SNFCA	Fri, Jan 28, 2005	1.90	1.98	1.90	1.97
1974	NASDAQ	SNFCA	Thu, Jan 27, 2005	1.97	1.99	1.75	1.90
1973	NASDAQ	SNFCA	Wed, Jan 26, 2005	1.71	2.05	1.71	1.96
1972	NASDAQ	SNFCA	Tue, Jan 25, 2005	1.92	1.96	1.88	1.94
1971	NASDAQ	SNFCA	Mon, Jan 24, 2005	1.80	1.90	1.80	1.89
1970	NASDAQ	SNFCA	Fri, Jan 21, 2005	1.78	1.80	1.76	1.80
1969	NASDAQ	SNFCA	Thu, Jan 20, 2005	1.74	1.78	1.74	1.77
1968	NASDAQ	SNFCA	Wed, Jan 19, 2005	1.78	1.78	1.73	1.78
1967	NASDAQ	SNFCA	Tue, Jan 18, 2005	1.66	1.74	1.66	1.68
1966	NASDAQ	SNFCA	Fri, Jan 14, 2005	1.60	1.66	1.60	1.64
1965	NASDAQ	SNFCA	Tue, Jan 11, 2005	1.67	1.67	1.59	1.59
1964	NASDAQ	SNFCA	Mon, Jan 10, 2005	1.59	1.67	1.57	1.60
1963	NASDAQ	SNFCA	Fri, Jan 7, 2005	1.56	1.65	1.54	1.59
1962	NASDAQ	SNFCA	Thu, Jan 6, 2005	1.54	1.59	1.51	1.56
1961	NASDAQ	SNFCA	Wed, Jan 5, 2005	1.62	1.62	1.49	1.55
1960	NASDAQ	SNFCA	Tue, Jan 4, 2005	1.65	1.65	1.53	1.64
1959	NASDAQ	SNFCA	Mon, Jan 3, 2005	1.66	1.66	1.64	1.65
1958	NASDAQ	SNFCA	Fri, Dec 31, 2004	1.71	1.72	1.61	1.63
1957	NASDAQ	SNFCA	Thu, Dec 30, 2004	1.63	1.63	1.48	1.58
1956	NASDAQ	SNFCA	Wed, Dec 29, 2004	1.55	1.55	1.48	1.53
1955	NASDAQ	SNFCA	Tue, Dec 28, 2004	1.51	1.54	1.51	1.51
1954	NASDAQ	SNFCA	Mon, Dec 27, 2004	1.51	1.51	1.48	1.50
1953	NASDAQ	SNFCA	Thu, Dec 23, 2004	1.53	1.53	1.51	1.52
1952	NASDAQ	SNFCA	Tue, Dec 21, 2004	1.53	1.56	1.53	1.56
1951	NASDAQ	SNFCA	Mon, Dec 20, 2004	1.58	1.58	1.53	1.55
1950	NASDAQ	SNFCA	Fri, Dec 17, 2004	1.57	1.59	1.57	1.58
1949	NASDAQ	SNFCA	Thu, Dec 16, 2004	1.61	1.61	1.58	1.58
1948	NASDAQ	SNFCA	Wed, Dec 15, 2004	1.60	1.60	1.60	1.60
1947	NASDAQ	SNFCA	Tue, Dec 14, 2004	1.61	1.63	1.61	1.63
1946	NASDAQ	SNFCA	Mon, Dec 13, 2004	1.62	1.62	1.62	1.62
1945	NASDAQ	SNFCA	Fri, Dec 10, 2004	1.59	1.63	1.59	1.59
1944	NASDAQ	SNFCA	Thu, Dec 9, 2004	1.48	1.58	1.48	1.58
1943	NASDAQ	SNFCA	Wed, Dec 8, 2004	1.61	1.61	1.61	1.61
1942	NASDAQ	SNFCA	Tue, Dec 7, 2004	1.64	1.72	1.58	1.63
1941	NASDAQ	SNFCA	Mon, Dec 6, 2004	1.58	1.66	1.58	1.66
1940	NASDAQ	SNFCA	Thu, Dec 2, 2004	1.58	1.62	1.58	1.58
1939	NASDAQ	SNFCA	Wed, Dec 1, 2004	1.45	1.63	1.45	1.53
1938	NASDAQ	SNFCA	Tue, Nov 30, 2004	1.55	1.55	1.55	1.55
1937	NASDAQ	SNFCA	Fri, Nov 26, 2004	1.45	1.55	1.45	1.55
1936	NASDAQ	SNFCA	Wed, Nov 24, 2004	1.50	1.55	1.49	1.55
1935	NASDAQ	SNFCA	Tue, Nov 23, 2004	1.48	1.57	1.48	1.57
1934	NASDAQ	SNFCA	Mon, Nov 22, 2004	1.54	1.54	1.50	1.50
1933	NASDAQ	SNFCA	Fri, Nov 19, 2004	1.60	1.60	1.46	1.54
1932	NASDAQ	SNFCA	Thu, Nov 18, 2004	1.51	1.62	1.48	1.60
1931	NASDAQ	SNFCA	Wed, Nov 17, 2004	1.72	1.72	1.40	1.51
1930	NASDAQ	SNFCA	Tue, Nov 16, 2004	1.84	1.84	1.58	1.63
1929	NASDAQ	SNFCA	Mon, Nov 15, 2004	1.97	2.07	1.97	1.97
1928	NASDAQ	SNFCA	Fri, Nov 12, 2004	1.96	1.96	1.96	1.96
1927	NASDAQ	SNFCA	Thu, Nov 11, 2004	1.92	1.92	1.92	1.92
1926	NASDAQ	SNFCA	Wed, Nov 10, 2004	1.91	1.91	1.91	1.91
1925	NASDAQ	SNFCA	Mon, Nov 8, 2004	1.82	1.92	1.82	1.92
1924	NASDAQ	SNFCA	Fri, Nov 5, 2004	1.80	1.80	1.69	1.80
1923	NASDAQ	SNFCA	Thu, Nov 4, 2004	1.77	1.77	1.69	1.69
1922	NASDAQ	SNFCA	Wed, Nov 3, 2004	1.77	1.88	1.58	1.87
1921	NASDAQ	SNFCA	Tue, Nov 2, 2004	1.78	1.78	1.78	1.78
1920	NASDAQ	SNFCA	Mon, Nov 1, 2004	1.78	1.90	1.70	1.90
1919	NASDAQ	SNFCA	Fri, Oct 29, 2004	1.69	1.90	1.69	1.79
1918	NASDAQ	SNFCA	Thu, Oct 28, 2004	1.68	1.78	1.32	1.69
1917	NASDAQ	SNFCA	Wed, Oct 27, 2004	1.81	1.84	1.65	1.71
1916	NASDAQ	SNFCA	Tue, Oct 26, 2004	1.72	1.79	1.72	1.78
1915	NASDAQ	SNFCA	Mon, Oct 25, 2004	1.72	1.72	1.72	1.72
1914	NASDAQ	SNFCA	Fri, Oct 22, 2004	1.80	1.80	1.80	1.80
1913	NASDAQ	SNFCA	Thu, Oct 21, 2004	1.90	1.90	1.80	1.80
1912	NASDAQ	SNFCA	Wed, Oct 20, 2004	1.80	1.80	1.80	1.80
1911	NASDAQ	SNFCA	Tue, Oct 19, 2004	1.80	1.80	1.80	1.80
1910	NASDAQ	SNFCA	Mon, Oct 18, 2004	1.94	1.94	1.80	1.80
1909	NASDAQ	SNFCA	Fri, Oct 15, 2004	1.75	1.92	1.70	1.80
1908	NASDAQ	SNFCA	Thu, Oct 14, 2004	1.75	1.75	1.75	1.75
1907	NASDAQ	SNFCA	Wed, Oct 13, 2004	1.77	1.82	1.77	1.82
1906	NASDAQ	SNFCA	Tue, Oct 12, 2004	1.79	1.79	1.78	1.78
1905	NASDAQ	SNFCA	Mon, Oct 11, 2004	1.82	1.82	1.82	1.82
1904	NASDAQ	SNFCA	Fri, Oct 8, 2004	1.75	1.84	1.75	1.84
1903	NASDAQ	SNFCA	Wed, Oct 6, 2004	1.85	1.90	1.83	1.90
1902	NASDAQ	SNFCA	Tue, Oct 5, 2004	1.85	1.86	1.85	1.86
1901	NASDAQ	SNFCA	Mon, Oct 4, 2004	1.85	1.85	1.76	1.76
1900	NASDAQ	SNFCA	Fri, Oct 1, 2004	1.75	1.86	1.75	1.86
1899	NASDAQ	SNFCA	Wed, Sep 29, 2004	1.82	1.91	1.73	1.91
1898	NASDAQ	SNFCA	Tue, Sep 28, 2004	1.82	1.82	1.82	1.82
1897	NASDAQ	SNFCA	Mon, Sep 27, 2004	1.73	1.85	1.73	1.80
1896	NASDAQ	SNFCA	Fri, Sep 24, 2004	1.86	1.86	1.85	1.85
1895	NASDAQ	SNFCA	Wed, Sep 22, 2004	1.72	1.89	1.72	1.89
1894	NASDAQ	SNFCA	Tue, Sep 21, 2004	1.88	1.92	1.88	1.92
1893	NASDAQ	SNFCA	Mon, Sep 20, 2004	1.75	1.75	1.64	1.64
1892	NASDAQ	SNFCA	Fri, Sep 17, 2004	1.78	1.84	1.78	1.84
1891	NASDAQ	SNFCA	Thu, Sep 16, 2004	1.80	1.80	1.73	1.77
1890	NASDAQ	SNFCA	Wed, Sep 15, 2004	1.74	1.74	1.74	1.74
1889	NASDAQ	SNFCA	Tue, Sep 14, 2004	1.80	1.80	1.73	1.73
1888	NASDAQ	SNFCA	Mon, Sep 13, 2004	1.77	1.77	1.77	1.77
1887	NASDAQ	SNFCA	Fri, Sep 10, 2004	1.85	1.89	1.72	1.89
1886	NASDAQ	SNFCA	Thu, Sep 9, 2004	1.97	1.97	1.91	1.91
1885	NASDAQ	SNFCA	Wed, Sep 8, 2004	1.93	1.97	1.90	1.97
1884	NASDAQ	SNFCA	Tue, Sep 7, 2004	1.82	1.89	1.78	1.89
1883	NASDAQ	SNFCA	Fri, Sep 3, 2004	1.93	1.93	1.81	1.81
1882	NASDAQ	SNFCA	Thu, Sep 2, 2004	1.83	1.87	1.83	1.87
1881	NASDAQ	SNFCA	Tue, Aug 31, 2004	1.79	1.82	1.79	1.82
1880	NASDAQ	SNFCA	Fri, Aug 27, 2004	1.70	1.72	1.70	1.72
1879	NASDAQ	SNFCA	Wed, Aug 25, 2004	1.53	1.69	1.53	1.65
1878	NASDAQ	SNFCA	Tue, Aug 24, 2004	1.53	1.60	1.49	1.59
1877	NASDAQ	SNFCA	Mon, Aug 23, 2004	1.51	1.75	1.48	1.65
1876	NASDAQ	SNFCA	Fri, Aug 20, 2004	1.63	1.66	1.59	1.65
1875	NASDAQ	SNFCA	Thu, Aug 19, 2004	1.63	1.63	1.63	1.63
1874	NASDAQ	SNFCA	Wed, Aug 18, 2004	1.77	1.77	1.46	1.62
1873	NASDAQ	SNFCA	Tue, Aug 17, 2004	1.77	1.79	1.76	1.79
1872	NASDAQ	SNFCA	Mon, Aug 16, 2004	1.60	1.77	1.60	1.77
1871	NASDAQ	SNFCA	Fri, Aug 13, 2004	1.65	1.72	1.65	1.71
1870	NASDAQ	SNFCA	Thu, Aug 12, 2004	1.71	1.71	1.55	1.60
1869	NASDAQ	SNFCA	Wed, Aug 11, 2004	1.68	1.68	1.68	1.68
1868	NASDAQ	SNFCA	Tue, Aug 10, 2004	1.80	1.80	1.75	1.75
1867	NASDAQ	SNFCA	Mon, Aug 9, 2004	1.61	1.78	1.61	1.78
1866	NASDAQ	SNFCA	Fri, Aug 6, 2004	1.72	1.79	1.70	1.73
1865	NASDAQ	SNFCA	Thu, Aug 5, 2004	1.80	1.80	1.77	1.77
1864	NASDAQ	SNFCA	Wed, Aug 4, 2004	1.80	1.80	1.72	1.72
1863	NASDAQ	SNFCA	Tue, Aug 3, 2004	1.79	1.79	1.79	1.79
1862	NASDAQ	SNFCA	Mon, Aug 2, 2004	1.73	1.73	1.68	1.68
1861	NASDAQ	SNFCA	Fri, Jul 30, 2004	1.72	1.86	1.72	1.86
1860	NASDAQ	SNFCA	Wed, Jul 28, 2004	1.83	1.83	1.83	1.83
1859	NASDAQ	SNFCA	Tue, Jul 27, 2004	1.85	1.86	1.85	1.85
1858	NASDAQ	SNFCA	Mon, Jul 26, 2004	1.86	1.86	1.86	1.86
1857	NASDAQ	SNFCA	Thu, Jul 22, 2004	1.90	1.90	1.90	1.90
1856	NASDAQ	SNFCA	Wed, Jul 21, 2004	1.85	1.94	1.85	1.92
1855	NASDAQ	SNFCA	Tue, Jul 20, 2004	1.83	1.83	1.83	1.83
1854	NASDAQ	SNFCA	Mon, Jul 19, 2004	1.78	1.84	1.78	1.84
1853	NASDAQ	SNFCA	Fri, Jul 16, 2004	1.87	1.87	1.72	1.77
1852	NASDAQ	SNFCA	Thu, Jul 15, 2004	1.83	1.83	1.83	1.83
1851	NASDAQ	SNFCA	Wed, Jul 14, 2004	1.83	1.83	1.83	1.83
1850	NASDAQ	SNFCA	Tue, Jul 13, 2004	1.73	1.95	1.73	1.95
1849	NASDAQ	SNFCA	Thu, Jul 8, 2004	1.88	1.95	1.85	1.88
1848	NASDAQ	SNFCA	Wed, Jul 7, 2004	1.83	1.93	1.83	1.88
1847	NASDAQ	SNFCA	Tue, Jul 6, 2004	1.96	1.96	1.73	1.96
1846	NASDAQ	SNFCA	Fri, Jul 2, 2004	1.92	1.95	1.92	1.95
1845	NASDAQ	SNFCA	Wed, Jun 30, 2004	1.91	2.01	1.80	2.01
1844	NASDAQ	SNFCA	Tue, Jun 29, 2004	1.97	1.97	1.88	1.92
1843	NASDAQ	SNFCA	Mon, Jun 28, 2004	1.97	2.04	1.97	1.97
1842	NASDAQ	SNFCA	Thu, Jun 24, 2004	2.02	2.04	2.02	2.04
1841	NASDAQ	SNFCA	Wed, Jun 23, 2004	2.13	2.16	2.08	2.09
1840	NASDAQ	SNFCA	Tue, Jun 22, 2004	2.17	2.17	2.00	2.11
1839	NASDAQ	SNFCA	Mon, Jun 21, 2004	2.08	2.08	2.07	2.07
1838	NASDAQ	SNFCA	Fri, Jun 18, 2004	2.12	2.13	2.10	2.13
1837	NASDAQ	SNFCA	Thu, Jun 17, 2004	1.97	2.12	1.97	2.12
1836	NASDAQ	SNFCA	Wed, Jun 16, 2004	2.02	2.02	1.97	1.97
1835	NASDAQ	SNFCA	Tue, Jun 15, 2004	2.08	2.08	2.02	2.02
1834	NASDAQ	SNFCA	Thu, Jun 10, 2004	2.05	2.12	2.04	2.04
1833	NASDAQ	SNFCA	Wed, Jun 9, 2004	2.02	2.02	2.02	2.02
1832	NASDAQ	SNFCA	Tue, Jun 8, 2004	2.04	2.05	2.04	2.05
1831	NASDAQ	SNFCA	Mon, Jun 7, 2004	2.04	2.05	2.03	2.03
1830	NASDAQ	SNFCA	Fri, Jun 4, 2004	1.99	2.04	1.99	2.04
1829	NASDAQ	SNFCA	Thu, Jun 3, 2004	2.03	2.05	1.90	1.98
1828	NASDAQ	SNFCA	Wed, Jun 2, 2004	2.11	2.11	2.02	2.05
1827	NASDAQ	SNFCA	Tue, Jun 1, 2004	2.22	2.22	1.82	2.10
1826	NASDAQ	SNFCA	Fri, May 28, 2004	2.46	2.46	2.18	2.18
1825	NASDAQ	SNFCA	Thu, May 27, 2004	2.27	2.29	2.22	2.22
1824	NASDAQ	SNFCA	Wed, May 26, 2004	2.33	2.34	2.30	2.32
1823	NASDAQ	SNFCA	Tue, May 25, 2004	2.44	2.44	2.37	2.37
1822	NASDAQ	SNFCA	Mon, May 24, 2004	2.49	2.49	2.44	2.46
1821	NASDAQ	SNFCA	Fri, May 21, 2004	2.25	2.50	2.25	2.50
1820	NASDAQ	SNFCA	Thu, May 20, 2004	2.31	2.38	2.17	2.25
1819	NASDAQ	SNFCA	Wed, May 19, 2004	2.52	2.54	2.38	2.39
1818	NASDAQ	SNFCA	Tue, May 18, 2004	2.52	2.52	2.52	2.52
1817	NASDAQ	SNFCA	Mon, May 17, 2004	2.61	2.61	2.51	2.51
1816	NASDAQ	SNFCA	Fri, May 14, 2004	2.75	2.76	2.75	2.76
1815	NASDAQ	SNFCA	Thu, May 13, 2004	2.56	2.78	2.53	2.68
1814	NASDAQ	SNFCA	Wed, May 12, 2004	2.80	2.84	2.80	2.84
1813	NASDAQ	SNFCA	Tue, May 11, 2004	2.84	2.86	2.84	2.86
1812	NASDAQ	SNFCA	Mon, May 10, 2004	2.87	3.01	2.87	2.98
1811	NASDAQ	SNFCA	Fri, May 7, 2004	2.96	2.99	2.80	2.95
1810	NASDAQ	SNFCA	Thu, May 6, 2004	2.96	3.09	2.96	2.96
1809	NASDAQ	SNFCA	Wed, May 5, 2004	3.15	3.17	3.14	3.17
1808	NASDAQ	SNFCA	Tue, May 4, 2004	3.09	3.15	3.09	3.15
1807	NASDAQ	SNFCA	Mon, May 3, 2004	2.89	3.08	2.89	3.08
1806	NASDAQ	SNFCA	Fri, Apr 30, 2004	3.04	3.08	2.99	3.08
1805	NASDAQ	SNFCA	Thu, Apr 29, 2004	3.08	3.20	2.81	3.02
1804	NASDAQ	SNFCA	Wed, Apr 28, 2004	2.96	3.02	2.96	3.02
1803	NASDAQ	SNFCA	Tue, Apr 27, 2004	2.91	2.91	2.86	2.89
1802	NASDAQ	SNFCA	Mon, Apr 26, 2004	3.42	3.42	2.86	2.86
1801	NASDAQ	SNFCA	Fri, Apr 23, 2004	3.60	3.60	2.85	2.91
1800	NASDAQ	SNFCA	Thu, Apr 22, 2004	2.79	2.88	2.78	2.81
1799	NASDAQ	SNFCA	Wed, Apr 21, 2004	2.90	2.91	2.83	2.88
1798	NASDAQ	SNFCA	Tue, Apr 20, 2004	2.92	2.94	2.92	2.93
1797	NASDAQ	SNFCA	Mon, Apr 19, 2004	2.95	2.95	2.79	2.87
1796	NASDAQ	SNFCA	Fri, Apr 16, 2004	2.88	2.91	2.87	2.87
1795	NASDAQ	SNFCA	Thu, Apr 15, 2004	2.86	2.86	2.78	2.84
1794	NASDAQ	SNFCA	Wed, Apr 14, 2004	2.78	2.88	2.78	2.79
1793	NASDAQ	SNFCA	Tue, Apr 13, 2004	3.13	3.13	2.81	2.81
1792	NASDAQ	SNFCA	Mon, Apr 12, 2004	2.83	3.00	2.83	3.00
1791	NASDAQ	SNFCA	Thu, Apr 8, 2004	3.31	3.31	2.83	2.91
1790	NASDAQ	SNFCA	Wed, Apr 7, 2004	2.84	3.16	2.79	3.01
1789	NASDAQ	SNFCA	Tue, Apr 6, 2004	3.41	3.49	3.15	3.15
1788	NASDAQ	SNFCA	Mon, Apr 5, 2004	3.59	3.59	3.21	3.37
1787	NASDAQ	SNFCA	Fri, Apr 2, 2004	3.45	3.45	3.22	3.35
1786	NASDAQ	SNFCA	Thu, Apr 1, 2004	3.18	3.50	3.18	3.30
1785	NASDAQ	SNFCA	Wed, Mar 31, 2004	3.82	3.82	3.33	3.33
1784	NASDAQ	SNFCA	Tue, Mar 30, 2004	3.43	3.62	3.43	3.43
1783	NASDAQ	SNFCA	Mon, Mar 29, 2004	3.32	3.44	3.32	3.33
1782	NASDAQ	SNFCA	Fri, Mar 26, 2004	3.45	3.48	3.32	3.32
1781	NASDAQ	SNFCA	Thu, Mar 25, 2004	3.40	3.53	3.40	3.45
1780	NASDAQ	SNFCA	Wed, Mar 24, 2004	3.60	3.60	3.29	3.35
1779	NASDAQ	SNFCA	Tue, Mar 23, 2004	3.60	3.60	3.21	3.29
1778	NASDAQ	SNFCA	Mon, Mar 22, 2004	3.50	3.67	3.23	3.35
1777	NASDAQ	SNFCA	Fri, Mar 19, 2004	3.75	3.79	3.45	3.55
1776	NASDAQ	SNFCA	Thu, Mar 18, 2004	3.79	3.79	3.74	3.79
1775	NASDAQ	SNFCA	Wed, Mar 17, 2004	3.62	3.77	3.40	3.77
1774	NASDAQ	SNFCA	Tue, Mar 16, 2004	3.84	3.84	3.60	3.81
1773	NASDAQ	SNFCA	Mon, Mar 15, 2004	3.87	3.87	3.71	3.71
1772	NASDAQ	SNFCA	Fri, Mar 12, 2004	3.87	3.87	3.87	3.87
1771	NASDAQ	SNFCA	Thu, Mar 11, 2004	4.13	4.13	3.79	3.91
1770	NASDAQ	SNFCA	Wed, Mar 10, 2004	3.94	3.94	3.94	3.94
1769	NASDAQ	SNFCA	Tue, Mar 9, 2004	3.94	3.94	3.80	3.80
1768	NASDAQ	SNFCA	Mon, Mar 8, 2004	3.77	3.88	3.77	3.77
1767	NASDAQ	SNFCA	Fri, Mar 5, 2004	3.94	3.94	3.75	3.75
1766	NASDAQ	SNFCA	Thu, Mar 4, 2004	3.97	3.97	3.72	3.74
1765	NASDAQ	SNFCA	Wed, Mar 3, 2004	4.17	4.17	3.86	3.87
1764	NASDAQ	SNFCA	Tue, Mar 2, 2004	4.04	4.04	3.90	3.90
1763	NASDAQ	SNFCA	Mon, Mar 1, 2004	3.71	4.17	3.71	4.04
1762	NASDAQ	SNFCA	Fri, Feb 27, 2004	3.71	3.95	3.71	3.85
1761	NASDAQ	SNFCA	Thu, Feb 26, 2004	4.11	4.12	3.86	3.86
1760	NASDAQ	SNFCA	Wed, Feb 25, 2004	3.99	3.99	3.85	3.85
1759	NASDAQ	SNFCA	Tue, Feb 24, 2004	4.25	4.25	3.85	3.89
1758	NASDAQ	SNFCA	Mon, Feb 23, 2004	3.95	4.31	3.94	3.99
1757	NASDAQ	SNFCA	Fri, Feb 20, 2004	3.97	4.24	3.92	3.94
1756	NASDAQ	SNFCA	Thu, Feb 19, 2004	4.11	4.35	4.04	4.18
1755	NASDAQ	SNFCA	Wed, Feb 18, 2004	4.20	4.37	4.20	4.20
1754	NASDAQ	SNFCA	Tue, Feb 17, 2004	4.21	4.30	4.07	4.30
1753	NASDAQ	SNFCA	Fri, Feb 13, 2004	4.21	4.27	4.14	4.23
1752	NASDAQ	SNFCA	Thu, Feb 12, 2004	4.23	4.24	4.21	4.21
1751	NASDAQ	SNFCA	Wed, Feb 11, 2004	4.24	4.24	4.09	4.16
1750	NASDAQ	SNFCA	Tue, Feb 10, 2004	4.26	4.26	4.19	4.24
1749	NASDAQ	SNFCA	Mon, Feb 9, 2004	3.95	4.35	3.94	4.16
1748	NASDAQ	SNFCA	Fri, Feb 6, 2004	4.29	4.29	4.14	4.18
1747	NASDAQ	SNFCA	Thu, Feb 5, 2004	4.32	4.36	4.22	4.22
1746	NASDAQ	SNFCA	Wed, Feb 4, 2004	4.12	4.43	4.12	4.27
1745	NASDAQ	SNFCA	Tue, Feb 3, 2004	3.97	4.16	3.92	4.12
1744	NASDAQ	SNFCA	Mon, Feb 2, 2004	4.48	4.48	3.92	4.00
1743	NASDAQ	SNFCA	Fri, Jan 30, 2004	4.08	4.19	4.00	4.18
1742	NASDAQ	SNFCA	Thu, Jan 29, 2004	4.25	4.26	4.19	4.19
1741	NASDAQ	SNFCA	Wed, Jan 28, 2004	4.39	4.39	4.20	4.28
1740	NASDAQ	SNFCA	Tue, Jan 27, 2004	4.35	4.35	4.19	4.30
1739	NASDAQ	SNFCA	Mon, Jan 26, 2004	4.38	4.39	4.07	4.39
1738	NASDAQ	SNFCA	Fri, Jan 23, 2004	4.39	4.60	4.26	4.36
1737	NASDAQ	SNFCA	Thu, Jan 22, 2004	4.40	4.60	4.32	4.38
1736	NASDAQ	SNFCA	Wed, Jan 21, 2004	4.48	4.54	4.26	4.38
1735	NASDAQ	SNFCA	Tue, Jan 20, 2004	4.36	4.50	4.16	4.36
1734	NASDAQ	SNFCA	Fri, Jan 16, 2004	3.75	3.97	3.70	3.94
1733	NASDAQ	SNFCA	Thu, Jan 15, 2004	3.57	3.80	3.57	3.72
1732	NASDAQ	SNFCA	Wed, Jan 14, 2004	3.57	3.57	3.46	3.57
1731	NASDAQ	SNFCA	Tue, Jan 13, 2004	3.64	3.64	3.51	3.51
1730	NASDAQ	SNFCA	Mon, Jan 12, 2004	3.51	3.64	3.51	3.52
1729	NASDAQ	SNFCA	Fri, Jan 9, 2004	3.58	3.62	3.51	3.59
1728	NASDAQ	SNFCA	Thu, Jan 8, 2004	3.67	3.67	3.57	3.57
1727	NASDAQ	SNFCA	Wed, Jan 7, 2004	3.57	3.57	3.50	3.54
1726	NASDAQ	SNFCA	Tue, Jan 6, 2004	3.64	3.64	3.49	3.50
1725	NASDAQ	SNFCA	Mon, Jan 5, 2004	3.70	3.70	3.49	3.65
1724	NASDAQ	SNFCA	Fri, Jan 2, 2004	3.67	3.70	3.67	3.70
1723	NASDAQ	SNFCA	Wed, Dec 31, 2003	3.67	3.67	3.67	3.67
1722	NASDAQ	SNFCA	Tue, Dec 30, 2003	3.47	3.52	3.46	3.52
1721	NASDAQ	SNFCA	Mon, Dec 29, 2003	3.22	3.46	3.22	3.46
1720	NASDAQ	SNFCA	Fri, Dec 26, 2003	3.22	3.22	3.22	3.22
1719	NASDAQ	SNFCA	Wed, Dec 24, 2003	3.28	3.28	3.28	3.28
1718	NASDAQ	SNFCA	Tue, Dec 23, 2003	3.28	3.31	3.28	3.31
1717	NASDAQ	SNFCA	Mon, Dec 22, 2003	3.17	3.28	3.17	3.18
1716	NASDAQ	SNFCA	Fri, Dec 19, 2003	3.21	3.22	3.16	3.16
1715	NASDAQ	SNFCA	Wed, Dec 17, 2003	3.23	3.23	3.23	3.23
1714	NASDAQ	SNFCA	Tue, Dec 16, 2003	3.24	3.35	3.23	3.23
1713	NASDAQ	SNFCA	Mon, Dec 15, 2003	3.31	3.31	3.30	3.31
1712	NASDAQ	SNFCA	Fri, Dec 12, 2003	3.30	3.31	3.24	3.30
1711	NASDAQ	SNFCA	Thu, Dec 11, 2003	3.31	3.31	3.21	3.21
1710	NASDAQ	SNFCA	Wed, Dec 10, 2003	3.36	3.36	3.24	3.29
1709	NASDAQ	SNFCA	Tue, Dec 9, 2003	3.31	3.33	3.24	3.26
1708	NASDAQ	SNFCA	Mon, Dec 8, 2003	3.26	3.26	3.24	3.24
1707	NASDAQ	SNFCA	Fri, Dec 5, 2003	3.22	3.22	3.22	3.22
1706	NASDAQ	SNFCA	Thu, Dec 4, 2003	3.17	3.26	3.17	3.26
1705	NASDAQ	SNFCA	Wed, Dec 3, 2003	3.35	3.35	3.28	3.29
1704	NASDAQ	SNFCA	Tue, Dec 2, 2003	3.26	3.26	3.24	3.24
1703	NASDAQ	SNFCA	Mon, Dec 1, 2003	3.29	3.29	3.06	3.27
1702	NASDAQ	SNFCA	Wed, Nov 26, 2003	3.24	3.24	3.23	3.24
1701	NASDAQ	SNFCA	Tue, Nov 25, 2003	3.32	3.34	3.16	3.34
1700	NASDAQ	SNFCA	Mon, Nov 24, 2003	3.21	3.21	3.14	3.15
1699	NASDAQ	SNFCA	Fri, Nov 21, 2003	3.15	3.29	3.14	3.15
1698	NASDAQ	SNFCA	Thu, Nov 20, 2003	3.20	3.20	3.14	3.20
1697	NASDAQ	SNFCA	Wed, Nov 19, 2003	3.35	3.42	3.25	3.25
1696	NASDAQ	SNFCA	Tue, Nov 18, 2003	3.38	3.38	3.13	3.30
1695	NASDAQ	SNFCA	Mon, Nov 17, 2003	3.36	3.52	3.23	3.29
1694	NASDAQ	SNFCA	Fri, Nov 14, 2003	2.91	3.36	2.91	3.24
1693	NASDAQ	SNFCA	Thu, Nov 13, 2003	2.86	2.95	2.82	2.95
1692	NASDAQ	SNFCA	Wed, Nov 12, 2003	2.90	2.96	2.87	2.87
1691	NASDAQ	SNFCA	Tue, Nov 11, 2003	2.93	2.95	2.84	2.94
1690	NASDAQ	SNFCA	Mon, Nov 10, 2003	2.90	2.90	2.90	2.90
1689	NASDAQ	SNFCA	Fri, Nov 7, 2003	2.91	2.91	2.90	2.90
1688	NASDAQ	SNFCA	Thu, Nov 6, 2003	2.98	3.02	2.96	2.96
1687	NASDAQ	SNFCA	Wed, Nov 5, 2003	3.05	3.05	2.96	2.96
1686	NASDAQ	SNFCA	Tue, Nov 4, 2003	3.05	3.05	2.96	2.96
1685	NASDAQ	SNFCA	Mon, Nov 3, 2003	3.05	3.05	3.05	3.05
1684	NASDAQ	SNFCA	Fri, Oct 31, 2003	2.95	3.05	2.91	2.96
1683	NASDAQ	SNFCA	Wed, Oct 29, 2003	2.89	2.94	2.89	2.94
1682	NASDAQ	SNFCA	Tue, Oct 28, 2003	2.92	2.92	2.81	2.83
1681	NASDAQ	SNFCA	Mon, Oct 27, 2003	2.95	2.95	2.92	2.92
1680	NASDAQ	SNFCA	Fri, Oct 24, 2003	3.05	3.05	2.92	2.92
1679	NASDAQ	SNFCA	Thu, Oct 23, 2003	3.01	3.05	2.94	3.05
1678	NASDAQ	SNFCA	Wed, Oct 22, 2003	2.98	2.98	2.95	2.95
1677	NASDAQ	SNFCA	Tue, Oct 21, 2003	2.98	2.98	2.98	2.98
1676	NASDAQ	SNFCA	Fri, Oct 17, 2003	2.94	2.94	2.94	2.94
1675	NASDAQ	SNFCA	Thu, Oct 16, 2003	2.91	3.06	2.70	3.06
1674	NASDAQ	SNFCA	Wed, Oct 15, 2003	3.04	3.04	2.83	2.98
1673	NASDAQ	SNFCA	Tue, Oct 14, 2003	3.03	3.03	3.01	3.01
1672	NASDAQ	SNFCA	Mon, Oct 13, 2003	3.05	3.10	3.00	3.00
1671	NASDAQ	SNFCA	Fri, Oct 10, 2003	2.89	3.04	2.89	2.91
1670	NASDAQ	SNFCA	Thu, Oct 9, 2003	2.91	2.96	2.87	2.93
1669	NASDAQ	SNFCA	Wed, Oct 8, 2003	3.04	3.04	2.75	2.97
1668	NASDAQ	SNFCA	Tue, Oct 7, 2003	2.97	3.05	2.97	3.05
1667	NASDAQ	SNFCA	Mon, Oct 6, 2003	3.05	3.05	2.96	3.05
1666	NASDAQ	SNFCA	Fri, Oct 3, 2003	2.89	3.05	2.89	3.05
1665	NASDAQ	SNFCA	Wed, Oct 1, 2003	2.89	2.89	2.89	2.89
1664	NASDAQ	SNFCA	Tue, Sep 30, 2003	2.91	2.91	2.90	2.90
1663	NASDAQ	SNFCA	Mon, Sep 29, 2003	2.82	2.82	2.75	2.82
1662	NASDAQ	SNFCA	Thu, Sep 25, 2003	2.91	3.05	2.82	2.82
1661	NASDAQ	SNFCA	Wed, Sep 24, 2003	2.88	2.98	2.88	2.98
1660	NASDAQ	SNFCA	Tue, Sep 23, 2003	2.84	2.84	2.82	2.82
1659	NASDAQ	SNFCA	Mon, Sep 22, 2003	2.99	2.99	2.82	2.85
1658	NASDAQ	SNFCA	Fri, Sep 19, 2003	2.89	2.89	2.82	2.87
1657	NASDAQ	SNFCA	Thu, Sep 18, 2003	2.91	3.05	2.77	3.05
1656	NASDAQ	SNFCA	Wed, Sep 17, 2003	2.77	2.79	2.77	2.79
1655	NASDAQ	SNFCA	Tue, Sep 16, 2003	2.86	2.91	2.82	2.82
1654	NASDAQ	SNFCA	Mon, Sep 15, 2003	2.75	2.82	2.58	2.77
1653	NASDAQ	SNFCA	Fri, Sep 12, 2003	2.89	2.89	2.81	2.82
1652	NASDAQ	SNFCA	Thu, Sep 11, 2003	3.00	3.00	2.88	2.92
1651	NASDAQ	SNFCA	Wed, Sep 10, 2003	2.99	2.99	2.91	2.94
1650	NASDAQ	SNFCA	Tue, Sep 9, 2003	3.14	3.14	2.90	2.90
1649	NASDAQ	SNFCA	Mon, Sep 8, 2003	2.93	3.16	2.93	3.00
1648	NASDAQ	SNFCA	Fri, Sep 5, 2003	2.91	2.92	2.89	2.89
1647	NASDAQ	SNFCA	Thu, Sep 4, 2003	2.89	2.96	2.89	2.96
1646	NASDAQ	SNFCA	Wed, Sep 3, 2003	3.03	3.03	2.89	2.89
1645	NASDAQ	SNFCA	Tue, Sep 2, 2003	3.04	3.04	2.86	2.86
1644	NASDAQ	SNFCA	Fri, Aug 29, 2003	2.86	3.05	2.84	3.05
1643	NASDAQ	SNFCA	Thu, Aug 28, 2003	2.97	2.97	2.89	2.89
1642	NASDAQ	SNFCA	Wed, Aug 27, 2003	2.94	2.94	2.86	2.86
1641	NASDAQ	SNFCA	Tue, Aug 26, 2003	2.86	3.00	2.86	3.00
1640	NASDAQ	SNFCA	Mon, Aug 25, 2003	2.79	3.00	2.79	3.00
1639	NASDAQ	SNFCA	Fri, Aug 22, 2003	2.89	3.08	2.82	3.08
1638	NASDAQ	SNFCA	Thu, Aug 21, 2003	2.96	3.18	2.87	3.03
1637	NASDAQ	SNFCA	Wed, Aug 20, 2003	3.01	3.07	3.00	3.06
1636	NASDAQ	SNFCA	Tue, Aug 19, 2003	3.03	3.05	2.96	3.01
1635	NASDAQ	SNFCA	Mon, Aug 18, 2003	3.06	3.21	2.86	3.09
1634	NASDAQ	SNFCA	Fri, Aug 15, 2003	2.71	3.29	2.71	3.00
1633	NASDAQ	SNFCA	Thu, Aug 14, 2003	2.79	3.05	2.79	2.99
1632	NASDAQ	SNFCA	Wed, Aug 13, 2003	2.83	2.86	2.78	2.85
1631	NASDAQ	SNFCA	Mon, Aug 11, 2003	2.88	2.88	2.88	2.88
1630	NASDAQ	SNFCA	Fri, Aug 8, 2003	2.87	2.89	2.87	2.89
1629	NASDAQ	SNFCA	Tue, Aug 5, 2003	2.93	2.93	2.82	2.86
1628	NASDAQ	SNFCA	Mon, Aug 4, 2003	2.82	2.82	2.82	2.82
1627	NASDAQ	SNFCA	Fri, Aug 1, 2003	2.79	2.79	2.79	2.79
1626	NASDAQ	SNFCA	Thu, Jul 31, 2003	2.67	2.87	2.67	2.87
1625	NASDAQ	SNFCA	Wed, Jul 30, 2003	2.60	2.67	2.57	2.67
1624	NASDAQ	SNFCA	Tue, Jul 29, 2003	2.60	2.60	2.60	2.60
1623	NASDAQ	SNFCA	Mon, Jul 28, 2003	2.70	2.70	2.58	2.58
1622	NASDAQ	SNFCA	Fri, Jul 25, 2003	2.65	2.65	2.65	2.65
1621	NASDAQ	SNFCA	Thu, Jul 24, 2003	2.67	2.67	2.67	2.67
1620	NASDAQ	SNFCA	Wed, Jul 23, 2003	2.68	2.68	2.65	2.67
1619	NASDAQ	SNFCA	Tue, Jul 22, 2003	2.65	2.79	2.65	2.79
1618	NASDAQ	SNFCA	Mon, Jul 21, 2003	2.66	2.82	2.66	2.82
1617	NASDAQ	SNFCA	Fri, Jul 18, 2003	2.65	2.67	2.65	2.67
1616	NASDAQ	SNFCA	Thu, Jul 17, 2003	2.85	2.85	2.40	2.64
1615	NASDAQ	SNFCA	Wed, Jul 16, 2003	2.93	2.93	2.93	2.93
1614	NASDAQ	SNFCA	Mon, Jul 14, 2003	2.78	2.78	2.78	2.78
1613	NASDAQ	SNFCA	Thu, Jul 10, 2003	2.86	2.86	2.86	2.86
1612	NASDAQ	SNFCA	Wed, Jul 9, 2003	3.00	3.01	3.00	3.01
1611	NASDAQ	SNFCA	Tue, Jul 8, 2003	3.00	3.00	3.00	3.00
1610	NASDAQ	SNFCA	Mon, Jul 7, 2003	2.80	3.00	2.80	3.00
1609	NASDAQ	SNFCA	Wed, Jul 2, 2003	2.81	2.81	2.81	2.81
1608	NASDAQ	SNFCA	Tue, Jul 1, 2003	2.83	2.83	2.46	2.82
1607	NASDAQ	SNFCA	Mon, Jun 30, 2003	2.77	2.98	2.77	2.98
1606	NASDAQ	SNFCA	Fri, Jun 27, 2003	2.73	2.75	2.62	2.67
1605	NASDAQ	SNFCA	Wed, Jun 25, 2003	2.78	2.81	2.72	2.81
1604	NASDAQ	SNFCA	Mon, Jun 23, 2003	2.85	2.85	2.69	2.82
1603	NASDAQ	SNFCA	Fri, Jun 20, 2003	2.59	2.85	2.59	2.85
1602	NASDAQ	SNFCA	Thu, Jun 19, 2003	2.70	2.70	2.42	2.62
1601	NASDAQ	SNFCA	Wed, Jun 18, 2003	2.72	2.76	2.70	2.76
1600	NASDAQ	SNFCA	Tue, Jun 17, 2003	2.86	2.86	2.82	2.82
1599	NASDAQ	SNFCA	Mon, Jun 16, 2003	2.84	2.85	2.82	2.85
1598	NASDAQ	SNFCA	Fri, Jun 13, 2003	2.83	2.84	2.83	2.84
1597	NASDAQ	SNFCA	Wed, Jun 11, 2003	2.72	2.72	2.72	2.72
1596	NASDAQ	SNFCA	Tue, Jun 10, 2003	2.75	2.75	2.72	2.72
1595	NASDAQ	SNFCA	Mon, Jun 9, 2003	2.88	2.88	2.88	2.88
1594	NASDAQ	SNFCA	Fri, Jun 6, 2003	2.75	2.77	2.75	2.77
1593	NASDAQ	SNFCA	Wed, Jun 4, 2003	2.79	2.89	2.78	2.89
1592	NASDAQ	SNFCA	Tue, Jun 3, 2003	2.86	2.86	2.75	2.75
1591	NASDAQ	SNFCA	Mon, Jun 2, 2003	2.86	2.91	2.86	2.91
1590	NASDAQ	SNFCA	Fri, May 30, 2003	2.86	3.04	2.82	2.82
1589	NASDAQ	SNFCA	Thu, May 29, 2003	2.75	2.76	2.75	2.76
1588	NASDAQ	SNFCA	Wed, May 28, 2003	2.75	2.76	2.75	2.76
1587	NASDAQ	SNFCA	Tue, May 27, 2003	2.73	2.73	2.73	2.73
1586	NASDAQ	SNFCA	Fri, May 23, 2003	2.80	2.80	2.80	2.80
1585	NASDAQ	SNFCA	Wed, May 21, 2003	2.77	2.83	2.77	2.80
1584	NASDAQ	SNFCA	Tue, May 20, 2003	2.70	2.72	2.70	2.72
1583	NASDAQ	SNFCA	Mon, May 19, 2003	2.77	2.78	2.77	2.78
1582	NASDAQ	SNFCA	Fri, May 16, 2003	2.75	2.80	2.62	2.80
1581	NASDAQ	SNFCA	Thu, May 15, 2003	2.79	2.81	2.60	2.81
1580	NASDAQ	SNFCA	Wed, May 14, 2003	2.82	2.82	2.82	2.82
1579	NASDAQ	SNFCA	Thu, May 8, 2003	2.83	2.83	2.78	2.82
1578	NASDAQ	SNFCA	Wed, May 7, 2003	2.74	2.82	2.74	2.82
1577	NASDAQ	SNFCA	Tue, May 6, 2003	2.81	2.82	2.81	2.82
1576	NASDAQ	SNFCA	Mon, May 5, 2003	2.83	2.83	2.76	2.76
1575	NASDAQ	SNFCA	Fri, May 2, 2003	2.77	2.80	2.77	2.80
1574	NASDAQ	SNFCA	Thu, May 1, 2003	2.85	2.85	2.85	2.85
1573	NASDAQ	SNFCA	Wed, Apr 30, 2003	2.77	2.93	2.77	2.93
1572	NASDAQ	SNFCA	Tue, Apr 29, 2003	2.87	2.87	2.85	2.85
1571	NASDAQ	SNFCA	Fri, Apr 25, 2003	2.83	2.93	2.83	2.87
1570	NASDAQ	SNFCA	Wed, Apr 23, 2003	2.87	2.87	2.87	2.87
1569	NASDAQ	SNFCA	Tue, Apr 22, 2003	2.82	2.92	2.82	2.92
1568	NASDAQ	SNFCA	Mon, Apr 21, 2003	2.82	2.93	2.75	2.92
1567	NASDAQ	SNFCA	Wed, Apr 16, 2003	2.91	2.93	2.74	2.86
1566	NASDAQ	SNFCA	Tue, Apr 15, 2003	2.62	2.93	2.62	2.81
1565	NASDAQ	SNFCA	Mon, Apr 14, 2003	2.70	2.70	2.58	2.60
1564	NASDAQ	SNFCA	Fri, Apr 11, 2003	2.72	2.76	2.72	2.76
1563	NASDAQ	SNFCA	Thu, Apr 10, 2003	2.70	2.70	2.70	2.70
1562	NASDAQ	SNFCA	Tue, Apr 8, 2003	2.83	2.86	2.83	2.86
1561	NASDAQ	SNFCA	Mon, Apr 7, 2003	2.79	2.79	2.58	2.78
1560	NASDAQ	SNFCA	Thu, Apr 3, 2003	2.73	2.92	2.73	2.92
1559	NASDAQ	SNFCA	Wed, Apr 2, 2003	2.87	2.90	2.67	2.82
1558	NASDAQ	SNFCA	Mon, Mar 31, 2003	2.67	3.16	2.64	3.11
1557	NASDAQ	SNFCA	Fri, Mar 28, 2003	2.60	2.75	2.60	2.74
1556	NASDAQ	SNFCA	Thu, Mar 27, 2003	2.67	2.67	2.55	2.59
1555	NASDAQ	SNFCA	Wed, Mar 26, 2003	2.64	2.64	2.60	2.60
1554	NASDAQ	SNFCA	Tue, Mar 25, 2003	2.64	2.77	2.53	2.77
1553	NASDAQ	SNFCA	Mon, Mar 24, 2003	2.76	2.76	2.76	2.76
1552	NASDAQ	SNFCA	Fri, Mar 21, 2003	2.64	2.77	2.64	2.77
1551	NASDAQ	SNFCA	Thu, Mar 20, 2003	2.77	2.77	2.77	2.77
1550	NASDAQ	SNFCA	Wed, Mar 19, 2003	2.69	2.77	2.69	2.77
1549	NASDAQ	SNFCA	Tue, Mar 18, 2003	2.76	2.77	2.74	2.74
1548	NASDAQ	SNFCA	Mon, Mar 17, 2003	2.73	2.73	2.69	2.73
1547	NASDAQ	SNFCA	Fri, Mar 14, 2003	2.77	2.77	2.77	2.77
1546	NASDAQ	SNFCA	Thu, Mar 13, 2003	2.77	2.77	2.77	2.77
1545	NASDAQ	SNFCA	Wed, Mar 12, 2003	2.63	2.72	2.63	2.72
1544	NASDAQ	SNFCA	Tue, Mar 11, 2003	2.76	2.87	2.58	2.66
1543	NASDAQ	SNFCA	Mon, Mar 10, 2003	2.76	2.76	2.69	2.69
1542	NASDAQ	SNFCA	Fri, Mar 7, 2003	2.89	2.89	2.71	2.77
1541	NASDAQ	SNFCA	Thu, Mar 6, 2003	2.75	2.98	2.75	2.89
1540	NASDAQ	SNFCA	Wed, Mar 5, 2003	3.04	3.07	2.84	3.03
1539	NASDAQ	SNFCA	Tue, Mar 4, 2003	3.08	3.08	3.08	3.08
1538	NASDAQ	SNFCA	Mon, Mar 3, 2003	3.24	3.24	2.85	3.16
1537	NASDAQ	SNFCA	Fri, Feb 28, 2003	2.81	3.40	2.81	3.13
1536	NASDAQ	SNFCA	Wed, Feb 26, 2003	2.96	2.98	2.95	2.98
1535	NASDAQ	SNFCA	Tue, Feb 25, 2003	2.81	2.98	2.77	2.98
1534	NASDAQ	SNFCA	Mon, Feb 24, 2003	2.81	2.82	2.73	2.81
1533	NASDAQ	SNFCA	Fri, Feb 21, 2003	2.81	2.82	2.81	2.82
1532	NASDAQ	SNFCA	Thu, Feb 20, 2003	2.66	2.81	2.66	2.81
1531	NASDAQ	SNFCA	Tue, Feb 18, 2003	2.54	2.75	2.54	2.75
1530	NASDAQ	SNFCA	Fri, Feb 14, 2003	2.77	2.77	2.77	2.77
1529	NASDAQ	SNFCA	Thu, Feb 13, 2003	2.79	2.79	2.72	2.72
1528	NASDAQ	SNFCA	Wed, Feb 12, 2003	2.76	2.80	2.74	2.79
1527	NASDAQ	SNFCA	Tue, Feb 11, 2003	2.83	2.83	2.64	2.79
1526	NASDAQ	SNFCA	Mon, Feb 10, 2003	2.84	3.01	2.82	2.82
1525	NASDAQ	SNFCA	Fri, Feb 7, 2003	2.88	2.90	2.88	2.90
1524	NASDAQ	SNFCA	Thu, Feb 6, 2003	2.86	2.90	2.75	2.90
1523	NASDAQ	SNFCA	Wed, Feb 5, 2003	2.94	3.00	2.85	2.85
1522	NASDAQ	SNFCA	Tue, Feb 4, 2003	3.13	3.13	2.93	2.93
1521	NASDAQ	SNFCA	Mon, Feb 3, 2003	3.55	3.55	3.09	3.13
1520	NASDAQ	SNFCA	Fri, Jan 31, 2003	2.71	3.64	2.71	3.41
1519	NASDAQ	SNFCA	Thu, Jan 30, 2003	2.71	3.20	2.71	3.05
1518	NASDAQ	SNFCA	Wed, Jan 29, 2003	2.83	3.03	2.58	3.02
1517	NASDAQ	SNFCA	Tue, Jan 28, 2003	2.26	2.95	2.26	2.95
1516	NASDAQ	SNFCA	Mon, Jan 27, 2003	2.20	2.72	2.18	2.61
1515	NASDAQ	SNFCA	Fri, Jan 24, 2003	2.53	2.53	2.14	2.23
1514	NASDAQ	SNFCA	Thu, Jan 23, 2003	2.23	2.30	2.23	2.23
1513	NASDAQ	SNFCA	Wed, Jan 22, 2003	2.25	2.25	2.23	2.24
1512	NASDAQ	SNFCA	Tue, Jan 21, 2003	2.38	2.38	2.28	2.30
1511	NASDAQ	SNFCA	Fri, Jan 17, 2003	2.42	2.43	2.38	2.38
1510	NASDAQ	SNFCA	Thu, Jan 16, 2003	2.46	2.51	2.45	2.51
1509	NASDAQ	SNFCA	Tue, Jan 14, 2003	2.54	2.54	2.46	2.46
1508	NASDAQ	SNFCA	Mon, Jan 13, 2003	2.36	2.51	2.36	2.48
1507	NASDAQ	SNFCA	Fri, Jan 10, 2003	2.40	2.40	2.35	2.37
1506	NASDAQ	SNFCA	Thu, Jan 9, 2003	2.41	2.54	2.41	2.46
1505	NASDAQ	SNFCA	Wed, Jan 8, 2003	2.36	2.45	2.28	2.45
1504	NASDAQ	SNFCA	Tue, Jan 7, 2003	2.59	2.60	2.36	2.40
1503	NASDAQ	SNFCA	Mon, Jan 6, 2003	2.72	2.79	2.62	2.66
1502	NASDAQ	SNFCA	Fri, Jan 3, 2003	2.91	2.96	2.75	2.80
1501	NASDAQ	SNFCA	Thu, Jan 2, 2003	3.09	3.35	2.91	2.95
1500	NASDAQ	SNFCA	Tue, Dec 31, 2002	2.88	3.24	2.37	3.02
1499	NASDAQ	SNFCA	Mon, Dec 30, 2002	2.70	2.99	2.50	2.88
1498	NASDAQ	SNFCA	Fri, Dec 27, 2002	2.18	3.14	2.18	2.70
1497	NASDAQ	SNFCA	Thu, Dec 26, 2002	2.23	2.30	2.23	2.30
1496	NASDAQ	SNFCA	Tue, Dec 24, 2002	2.20	2.41	2.15	2.26
1495	NASDAQ	SNFCA	Mon, Dec 23, 2002	2.35	2.35	2.07	2.21
1494	NASDAQ	SNFCA	Fri, Dec 20, 2002	2.26	2.41	2.20	2.37
1493	NASDAQ	SNFCA	Thu, Dec 19, 2002	1.90	2.43	1.90	2.29
1492	NASDAQ	SNFCA	Wed, Dec 18, 2002	1.84	1.90	1.84	1.90
1491	NASDAQ	SNFCA	Tue, Dec 17, 2002	1.75	1.81	1.75	1.81
1490	NASDAQ	SNFCA	Mon, Dec 16, 2002	1.74	1.76	1.66	1.76
1489	NASDAQ	SNFCA	Fri, Dec 13, 2002	1.67	1.77	1.67	1.72
1488	NASDAQ	SNFCA	Thu, Dec 12, 2002	1.75	1.78	1.75	1.78
1487	NASDAQ	SNFCA	Wed, Dec 11, 2002	1.79	1.79	1.79	1.79
1486	NASDAQ	SNFCA	Tue, Dec 10, 2002	1.81	1.83	1.74	1.83
1485	NASDAQ	SNFCA	Mon, Dec 9, 2002	1.75	1.89	1.75	1.79
1484	NASDAQ	SNFCA	Fri, Dec 6, 2002	1.76	1.85	1.75	1.85
1483	NASDAQ	SNFCA	Thu, Dec 5, 2002	1.87	1.87	1.79	1.87
1482	NASDAQ	SNFCA	Wed, Dec 4, 2002	1.65	1.83	1.65	1.83
1481	NASDAQ	SNFCA	Tue, Dec 3, 2002	1.79	1.83	1.61	1.83
1480	NASDAQ	SNFCA	Mon, Dec 2, 2002	1.79	2.05	1.79	1.94
1479	NASDAQ	SNFCA	Fri, Nov 29, 2002	1.94	2.14	1.79	2.10
1478	NASDAQ	SNFCA	Wed, Nov 27, 2002	1.74	1.90	1.71	1.90
1477	NASDAQ	SNFCA	Tue, Nov 26, 2002	1.67	1.81	1.67	1.79
1476	NASDAQ	SNFCA	Mon, Nov 25, 2002	1.73	1.74	1.73	1.74
1475	NASDAQ	SNFCA	Fri, Nov 22, 2002	1.84	1.84	1.60	1.79
1474	NASDAQ	SNFCA	Thu, Nov 21, 2002	1.42	2.01	1.42	1.85
1473	NASDAQ	SNFCA	Tue, Nov 19, 2002	1.31	1.43	1.31	1.43
1472	NASDAQ	SNFCA	Mon, Nov 18, 2002	1.43	1.43	1.25	1.39
1471	NASDAQ	SNFCA	Fri, Nov 15, 2002	1.41	1.41	1.41	1.41
1470	NASDAQ	SNFCA	Thu, Nov 14, 2002	1.43	1.43	1.30	1.42
1469	NASDAQ	SNFCA	Wed, Nov 13, 2002	1.38	1.40	1.38	1.40
1468	NASDAQ	SNFCA	Tue, Nov 12, 2002	1.39	1.39	1.39	1.39
1467	NASDAQ	SNFCA	Fri, Nov 8, 2002	1.40	1.40	1.40	1.40
1466	NASDAQ	SNFCA	Thu, Nov 7, 2002	1.25	1.43	1.25	1.43
1465	NASDAQ	SNFCA	Wed, Nov 6, 2002	1.27	1.43	1.23	1.43
1464	NASDAQ	SNFCA	Tue, Nov 5, 2002	1.32	1.32	1.16	1.25
1463	NASDAQ	SNFCA	Mon, Nov 4, 2002	1.37	1.37	1.30	1.30
1462	NASDAQ	SNFCA	Fri, Nov 1, 2002	1.34	1.34	1.34	1.34
1461	NASDAQ	SNFCA	Thu, Oct 31, 2002	1.42	1.43	1.26	1.30
1460	NASDAQ	SNFCA	Wed, Oct 30, 2002	1.41	1.52	1.39	1.43
1459	NASDAQ	SNFCA	Tue, Oct 29, 2002	1.35	1.35	1.35	1.35
1458	NASDAQ	SNFCA	Fri, Oct 25, 2002	1.42	1.42	1.39	1.39
1457	NASDAQ	SNFCA	Thu, Oct 24, 2002	1.43	1.43	1.35	1.35
1456	NASDAQ	SNFCA	Wed, Oct 23, 2002	1.38	1.39	1.38	1.39
1455	NASDAQ	SNFCA	Tue, Oct 22, 2002	1.33	1.39	1.33	1.38
1454	NASDAQ	SNFCA	Mon, Oct 21, 2002	1.24	1.24	1.18	1.23
1453	NASDAQ	SNFCA	Fri, Oct 18, 2002	1.23	1.23	1.23	1.23
1452	NASDAQ	SNFCA	Thu, Oct 17, 2002	1.16	1.25	1.12	1.25
1451	NASDAQ	SNFCA	Wed, Oct 16, 2002	1.17	1.17	1.17	1.17
1450	NASDAQ	SNFCA	Tue, Oct 15, 2002	1.34	1.34	1.12	1.20
1449	NASDAQ	SNFCA	Mon, Oct 14, 2002	1.22	1.22	1.11	1.16
1448	NASDAQ	SNFCA	Fri, Oct 11, 2002	1.32	1.32	1.22	1.22
1447	NASDAQ	SNFCA	Thu, Oct 10, 2002	1.30	1.30	1.25	1.25
1446	NASDAQ	SNFCA	Wed, Oct 9, 2002	1.30	1.30	1.30	1.30
1445	NASDAQ	SNFCA	Tue, Oct 8, 2002	1.30	1.30	1.26	1.30
1444	NASDAQ	SNFCA	Thu, Oct 3, 2002	1.29	1.35	1.27	1.28
1443	NASDAQ	SNFCA	Wed, Oct 2, 2002	1.30	1.30	1.26	1.29
1442	NASDAQ	SNFCA	Tue, Oct 1, 2002	1.30	1.33	1.30	1.31
1441	NASDAQ	SNFCA	Mon, Sep 30, 2002	1.26	1.41	1.26	1.34
1440	NASDAQ	SNFCA	Fri, Sep 27, 2002	1.39	1.39	1.31	1.31
1439	NASDAQ	SNFCA	Thu, Sep 26, 2002	1.40	1.40	1.39	1.39
1438	NASDAQ	SNFCA	Tue, Sep 24, 2002	1.38	1.38	1.38	1.38
1437	NASDAQ	SNFCA	Mon, Sep 23, 2002	1.45	1.45	1.45	1.45
1436	NASDAQ	SNFCA	Fri, Sep 20, 2002	1.51	1.51	1.51	1.51
1435	NASDAQ	SNFCA	Thu, Sep 19, 2002	1.50	1.83	1.41	1.58
1434	NASDAQ	SNFCA	Wed, Sep 18, 2002	1.30	1.30	1.30	1.30
1433	NASDAQ	SNFCA	Tue, Sep 17, 2002	1.31	1.31	1.31	1.31
1432	NASDAQ	SNFCA	Mon, Sep 16, 2002	1.35	1.35	1.14	1.29
1431	NASDAQ	SNFCA	Fri, Sep 13, 2002	1.39	1.39	1.30	1.30
1430	NASDAQ	SNFCA	Thu, Sep 12, 2002	1.48	1.48	1.39	1.39
1429	NASDAQ	SNFCA	Wed, Sep 11, 2002	1.49	1.49	1.49	1.49
1428	NASDAQ	SNFCA	Tue, Sep 10, 2002	1.37	1.37	1.37	1.37
1427	NASDAQ	SNFCA	Mon, Sep 9, 2002	1.39	1.49	1.33	1.36
1426	NASDAQ	SNFCA	Fri, Sep 6, 2002	1.39	1.39	1.39	1.39
1425	NASDAQ	SNFCA	Wed, Sep 4, 2002	1.34	1.47	1.25	1.47
1424	NASDAQ	SNFCA	Tue, Sep 3, 2002	1.39	1.39	1.38	1.38
1423	NASDAQ	SNFCA	Fri, Aug 30, 2002	1.50	1.50	1.40	1.50
1422	NASDAQ	SNFCA	Wed, Aug 28, 2002	1.41	1.41	1.26	1.39
1421	NASDAQ	SNFCA	Tue, Aug 27, 2002	1.34	1.39	1.29	1.29
1420	NASDAQ	SNFCA	Mon, Aug 26, 2002	1.50	1.50	1.45	1.45
1419	NASDAQ	SNFCA	Wed, Aug 21, 2002	1.68	1.68	1.59	1.59
1418	NASDAQ	SNFCA	Tue, Aug 20, 2002	1.36	1.72	1.36	1.68
1417	NASDAQ	SNFCA	Mon, Aug 19, 2002	1.65	1.65	1.34	1.39
1416	NASDAQ	SNFCA	Fri, Aug 16, 2002	1.79	1.79	1.68	1.68
1415	NASDAQ	SNFCA	Thu, Aug 15, 2002	1.77	1.90	1.77	1.77
1414	NASDAQ	SNFCA	Wed, Aug 14, 2002	1.81	2.01	1.77	2.01
1413	NASDAQ	SNFCA	Mon, Aug 12, 2002	1.79	1.83	1.79	1.83
1412	NASDAQ	SNFCA	Fri, Aug 9, 2002	1.64	1.79	1.64	1.79
1411	NASDAQ	SNFCA	Thu, Aug 8, 2002	1.56	1.68	1.56	1.68
1410	NASDAQ	SNFCA	Wed, Aug 7, 2002	1.70	1.70	1.47	1.47
1409	NASDAQ	SNFCA	Tue, Aug 6, 2002	1.87	1.87	1.87	1.87
1408	NASDAQ	SNFCA	Fri, Aug 2, 2002	1.77	1.77	1.52	1.61
1407	NASDAQ	SNFCA	Thu, Aug 1, 2002	1.92	1.92	1.78	1.79
1406	NASDAQ	SNFCA	Wed, Jul 31, 2002	1.83	1.97	1.79	1.97
1405	NASDAQ	SNFCA	Mon, Jul 29, 2002	1.66	2.01	1.66	1.97
1404	NASDAQ	SNFCA	Thu, Jul 25, 2002	1.66	1.66	1.66	1.66
1403	NASDAQ	SNFCA	Wed, Jul 24, 2002	1.49	1.84	1.35	1.61
1402	NASDAQ	SNFCA	Tue, Jul 23, 2002	1.79	1.79	1.50	1.50
1401	NASDAQ	SNFCA	Mon, Jul 22, 2002	1.92	2.01	1.72	1.79
1400	NASDAQ	SNFCA	Fri, Jul 19, 2002	2.01	2.10	1.94	1.94
1399	NASDAQ	SNFCA	Thu, Jul 18, 2002	2.02	2.23	2.01	2.01
1398	NASDAQ	SNFCA	Wed, Jul 17, 2002	2.12	2.12	2.01	2.01
1397	NASDAQ	SNFCA	Tue, Jul 16, 2002	2.13	2.13	2.12	2.12
1396	NASDAQ	SNFCA	Mon, Jul 15, 2002	2.31	2.31	1.90	2.28
1395	NASDAQ	SNFCA	Fri, Jul 12, 2002	2.22	2.30	2.01	2.30
1394	NASDAQ	SNFCA	Thu, Jul 11, 2002	2.41	2.42	2.23	2.23
1393	NASDAQ	SNFCA	Wed, Jul 10, 2002	2.74	2.74	2.37	2.46
1392	NASDAQ	SNFCA	Tue, Jul 9, 2002	2.74	2.74	2.74	2.74
1391	NASDAQ	SNFCA	Mon, Jul 8, 2002	2.86	3.06	2.70	2.73
1390	NASDAQ	SNFCA	Fri, Jul 5, 2002	2.82	2.88	2.82	2.86
1389	NASDAQ	SNFCA	Wed, Jul 3, 2002	2.71	2.78	2.68	2.73
1388	NASDAQ	SNFCA	Tue, Jul 2, 2002	2.81	2.84	2.73	2.79
1387	NASDAQ	SNFCA	Mon, Jul 1, 2002	3.01	3.01	2.73	2.78
1386	NASDAQ	SNFCA	Fri, Jun 28, 2002	2.93	3.13	2.70	3.04
1385	NASDAQ	SNFCA	Thu, Jun 27, 2002	2.77	2.88	2.75	2.88
1384	NASDAQ	SNFCA	Wed, Jun 26, 2002	2.75	2.77	2.73	2.73
1383	NASDAQ	SNFCA	Tue, Jun 25, 2002	2.84	2.95	2.64	2.73
1382	NASDAQ	SNFCA	Mon, Jun 24, 2002	2.46	2.79	2.29	2.79
1381	NASDAQ	SNFCA	Fri, Jun 21, 2002	2.23	2.35	2.11	2.35
1380	NASDAQ	SNFCA	Thu, Jun 20, 2002	1.88	2.23	1.81	2.23
1379	NASDAQ	SNFCA	Wed, Jun 19, 2002	2.23	2.23	1.85	1.95
1378	NASDAQ	SNFCA	Tue, Jun 18, 2002	2.26	2.28	2.26	2.28
1377	NASDAQ	SNFCA	Mon, Jun 17, 2002	2.26	2.26	2.25	2.25
1376	NASDAQ	SNFCA	Fri, Jun 14, 2002	2.23	2.32	2.23	2.24
1375	NASDAQ	SNFCA	Thu, Jun 13, 2002	2.34	2.34	2.23	2.32
1374	NASDAQ	SNFCA	Wed, Jun 12, 2002	2.26	2.32	2.26	2.32
1373	NASDAQ	SNFCA	Tue, Jun 11, 2002	2.17	2.23	2.17	2.23
1372	NASDAQ	SNFCA	Mon, Jun 10, 2002	2.28	2.28	2.23	2.26
1371	NASDAQ	SNFCA	Fri, Jun 7, 2002	2.28	2.32	2.28	2.28
1370	NASDAQ	SNFCA	Thu, Jun 6, 2002	2.09	2.32	2.08	2.32
1369	NASDAQ	SNFCA	Wed, Jun 5, 2002	2.30	2.30	2.01	2.17
1368	NASDAQ	SNFCA	Tue, Jun 4, 2002	2.24	2.51	2.10	2.26
1367	NASDAQ	SNFCA	Mon, Jun 3, 2002	2.10	2.45	2.10	2.45
1366	NASDAQ	SNFCA	Fri, May 31, 2002	1.80	2.07	1.80	2.07
1365	NASDAQ	SNFCA	Thu, May 30, 2002	1.69	1.90	1.69	1.86
1364	NASDAQ	SNFCA	Wed, May 29, 2002	1.62	1.67	1.62	1.67
1363	NASDAQ	SNFCA	Tue, May 28, 2002	1.74	1.74	1.56	1.67
1362	NASDAQ	SNFCA	Fri, May 24, 2002	1.45	1.74	1.45	1.74
1361	NASDAQ	SNFCA	Thu, May 23, 2002	1.41	1.47	1.41	1.43
1360	NASDAQ	SNFCA	Wed, May 22, 2002	1.39	1.45	1.39	1.43
1359	NASDAQ	SNFCA	Mon, May 20, 2002	1.37	1.45	1.36	1.36
1358	NASDAQ	SNFCA	Fri, May 17, 2002	1.47	1.47	1.37	1.37
1357	NASDAQ	SNFCA	Wed, May 15, 2002	1.49	1.49	1.43	1.45
1356	NASDAQ	SNFCA	Tue, May 14, 2002	1.41	1.45	1.41	1.45
1355	NASDAQ	SNFCA	Mon, May 13, 2002	1.25	1.33	1.25	1.33
1354	NASDAQ	SNFCA	Fri, May 10, 2002	1.16	1.16	1.16	1.16
1353	NASDAQ	SNFCA	Thu, May 9, 2002	1.14	1.14	1.14	1.14
1352	NASDAQ	SNFCA	Wed, May 8, 2002	1.15	1.17	1.12	1.16
1351	NASDAQ	SNFCA	Tue, May 7, 2002	1.25	1.34	0.84	1.12
1350	NASDAQ	SNFCA	Mon, May 6, 2002	1.34	1.34	1.23	1.34
1349	NASDAQ	SNFCA	Fri, May 3, 2002	1.34	1.45	1.26	1.30
1348	NASDAQ	SNFCA	Thu, May 2, 2002	1.47	1.47	1.34	1.34
1347	NASDAQ	SNFCA	Wed, May 1, 2002	1.39	1.74	1.38	1.47
1346	NASDAQ	SNFCA	Tue, Apr 30, 2002	1.77	1.77	1.52	1.52
1345	NASDAQ	SNFCA	Mon, Apr 29, 2002	1.83	1.83	1.83	1.83
1344	NASDAQ	SNFCA	Fri, Apr 26, 2002	1.88	1.88	1.88	1.88
1343	NASDAQ	SNFCA	Thu, Apr 25, 2002	1.83	1.90	1.83	1.90
1342	NASDAQ	SNFCA	Wed, Apr 24, 2002	1.68	1.81	1.68	1.81
1341	NASDAQ	SNFCA	Tue, Apr 23, 2002	1.56	1.56	1.56	1.56
1340	NASDAQ	SNFCA	Mon, Apr 22, 2002	1.81	1.83	1.70	1.70
1339	NASDAQ	SNFCA	Fri, Apr 19, 2002	1.78	1.81	1.78	1.79
1338	NASDAQ	SNFCA	Thu, Apr 18, 2002	1.69	1.79	1.69	1.79
1337	NASDAQ	SNFCA	Wed, Apr 17, 2002	1.81	1.81	1.73	1.73
1336	NASDAQ	SNFCA	Tue, Apr 16, 2002	1.83	1.90	1.79	1.81
1335	NASDAQ	SNFCA	Mon, Apr 15, 2002	1.68	1.81	1.65	1.79
1334	NASDAQ	SNFCA	Fri, Apr 12, 2002	1.56	1.67	1.56	1.67
1333	NASDAQ	SNFCA	Thu, Apr 11, 2002	1.54	1.54	1.47	1.54
1332	NASDAQ	SNFCA	Wed, Apr 10, 2002	1.52	1.56	1.52	1.54
1331	NASDAQ	SNFCA	Tue, Apr 9, 2002	1.41	1.52	1.41	1.52
1330	NASDAQ	SNFCA	Mon, Apr 8, 2002	1.56	1.56	1.30	1.41
1329	NASDAQ	SNFCA	Fri, Apr 5, 2002	1.27	1.45	1.21	1.45
1328	NASDAQ	SNFCA	Thu, Apr 4, 2002	1.12	1.30	1.12	1.30
1327	NASDAQ	SNFCA	Tue, Apr 2, 2002	1.13	1.13	1.13	1.13
1326	NASDAQ	SNFCA	Thu, Mar 28, 2002	1.21	1.21	1.14	1.14
1325	NASDAQ	SNFCA	Tue, Mar 26, 2002	1.12	1.12	1.12	1.12
1324	NASDAQ	SNFCA	Mon, Mar 25, 2002	1.12	1.12	1.12	1.12
1323	NASDAQ	SNFCA	Fri, Mar 22, 2002	1.12	1.12	1.12	1.12
1322	NASDAQ	SNFCA	Thu, Mar 21, 2002	1.12	1.12	1.12	1.12
1321	NASDAQ	SNFCA	Mon, Mar 18, 2002	1.12	1.17	1.12	1.17
1320	NASDAQ	SNFCA	Fri, Mar 15, 2002	1.16	1.20	1.16	1.20
1319	NASDAQ	SNFCA	Thu, Mar 14, 2002	1.14	1.14	1.14	1.14
1318	NASDAQ	SNFCA	Wed, Mar 13, 2002	1.21	1.21	1.21	1.21
1317	NASDAQ	SNFCA	Tue, Mar 12, 2002	1.12	1.12	1.12	1.12
1316	NASDAQ	SNFCA	Mon, Mar 11, 2002	1.12	1.21	1.12	1.21
1315	NASDAQ	SNFCA	Fri, Mar 8, 2002	1.11	1.11	1.11	1.11
1314	NASDAQ	SNFCA	Wed, Mar 6, 2002	1.11	1.11	1.11	1.11
1313	NASDAQ	SNFCA	Fri, Mar 1, 2002	1.12	1.12	1.11	1.12
1312	NASDAQ	SNFCA	Wed, Feb 27, 2002	1.12	1.12	1.12	1.12
1311	NASDAQ	SNFCA	Tue, Feb 26, 2002	1.12	1.12	1.11	1.11
1310	NASDAQ	SNFCA	Mon, Feb 25, 2002	1.12	1.12	1.12	1.12
1309	NASDAQ	SNFCA	Fri, Feb 22, 2002	1.18	1.18	1.18	1.18
1308	NASDAQ	SNFCA	Fri, Feb 15, 2002	1.18	1.18	1.18	1.18
1307	NASDAQ	SNFCA	Thu, Feb 14, 2002	1.19	1.19	1.18	1.18
1306	NASDAQ	SNFCA	Wed, Feb 13, 2002	1.19	1.21	1.19	1.19
1305	NASDAQ	SNFCA	Tue, Feb 12, 2002	1.26	1.26	1.26	1.26
1304	NASDAQ	SNFCA	Mon, Feb 11, 2002	1.23	1.23	1.18	1.18
1303	NASDAQ	SNFCA	Wed, Feb 6, 2002	1.27	1.27	1.27	1.27
1302	NASDAQ	SNFCA	Mon, Feb 4, 2002	1.29	1.29	1.29	1.29
1301	NASDAQ	SNFCA	Wed, Jan 30, 2002	1.19	1.19	1.19	1.19
1300	NASDAQ	SNFCA	Mon, Jan 28, 2002	1.14	1.14	1.13	1.13
1299	NASDAQ	SNFCA	Fri, Jan 25, 2002	1.18	1.18	1.13	1.13
1298	NASDAQ	SNFCA	Thu, Jan 24, 2002	1.30	1.30	1.12	1.12
1297	NASDAQ	SNFCA	Wed, Jan 23, 2002	1.34	1.34	1.23	1.23
1296	NASDAQ	SNFCA	Tue, Jan 22, 2002	1.23	1.39	1.23	1.32
1295	NASDAQ	SNFCA	Thu, Jan 17, 2002	1.15	1.15	1.15	1.15
1294	NASDAQ	SNFCA	Tue, Jan 15, 2002	1.18	1.18	1.17	1.17
1293	NASDAQ	SNFCA	Mon, Jan 14, 2002	1.22	1.22	1.17	1.20
1292	NASDAQ	SNFCA	Fri, Jan 11, 2002	1.21	1.21	1.16	1.16
1291	NASDAQ	SNFCA	Thu, Jan 10, 2002	1.17	1.17	1.17	1.17
1290	NASDAQ	SNFCA	Wed, Jan 9, 2002	1.17	1.21	1.17	1.21
1289	NASDAQ	SNFCA	Mon, Jan 7, 2002	1.30	1.30	1.07	1.07
1288	NASDAQ	SNFCA	Fri, Jan 4, 2002	1.12	1.12	1.05	1.05
1287	NASDAQ	SNFCA	Wed, Jan 2, 2002	1.11	1.11	1.03	1.03
1286	NASDAQ	SNFCA	Mon, Dec 31, 2001	1.13	1.13	1.13	1.13
1285	NASDAQ	SNFCA	Fri, Dec 28, 2001	1.23	1.23	0.85	1.02
1284	NASDAQ	SNFCA	Wed, Dec 26, 2001	1.11	1.11	1.11	1.11
1283	NASDAQ	SNFCA	Fri, Dec 21, 2001	1.23	1.23	1.11	1.11
1282	NASDAQ	SNFCA	Thu, Dec 20, 2001	1.07	1.07	1.07	1.07
1281	NASDAQ	SNFCA	Tue, Dec 18, 2001	1.21	1.30	1.21	1.23
1280	NASDAQ	SNFCA	Mon, Dec 17, 2001	1.06	1.06	1.06	1.06
1279	NASDAQ	SNFCA	Thu, Dec 13, 2001	1.09	1.09	1.06	1.06
1278	NASDAQ	SNFCA	Tue, Dec 11, 2001	1.07	1.07	1.07	1.07
1277	NASDAQ	SNFCA	Mon, Dec 10, 2001	1.09	1.09	1.06	1.07
1276	NASDAQ	SNFCA	Wed, Dec 5, 2001	1.07	1.07	1.06	1.06
1275	NASDAQ	SNFCA	Tue, Dec 4, 2001	1.17	1.17	1.17	1.17
1274	NASDAQ	SNFCA	Mon, Dec 3, 2001	1.13	1.13	1.06	1.06
1273	NASDAQ	SNFCA	Fri, Nov 30, 2001	1.07	1.23	1.07	1.23
1272	NASDAQ	SNFCA	Thu, Nov 29, 2001	1.07	1.07	1.07	1.07
1271	NASDAQ	SNFCA	Wed, Nov 28, 2001	1.09	1.09	1.09	1.09
1270	NASDAQ	SNFCA	Fri, Nov 23, 2001	1.21	1.21	1.21	1.21
1269	NASDAQ	SNFCA	Wed, Nov 21, 2001	1.21	1.23	1.21	1.21
1268	NASDAQ	SNFCA	Mon, Nov 19, 2001	1.21	1.21	1.21	1.21
1267	NASDAQ	SNFCA	Thu, Nov 15, 2001	1.21	1.21	1.21	1.21
1266	NASDAQ	SNFCA	Wed, Nov 14, 2001	1.07	1.07	1.07	1.07
1265	NASDAQ	SNFCA	Fri, Nov 9, 2001	1.07	1.07	1.07	1.07
1264	NASDAQ	SNFCA	Tue, Nov 6, 2001	1.11	1.11	1.11	1.11
1263	NASDAQ	SNFCA	Fri, Nov 2, 2001	1.15	1.15	1.15	1.15
1262	NASDAQ	SNFCA	Thu, Nov 1, 2001	1.13	1.13	1.13	1.13
1261	NASDAQ	SNFCA	Wed, Oct 31, 2001	1.11	1.11	1.11	1.11
1260	NASDAQ	SNFCA	Tue, Oct 30, 2001	1.09	1.09	1.09	1.09
1259	NASDAQ	SNFCA	Fri, Oct 26, 2001	1.09	1.09	1.09	1.09
1258	NASDAQ	SNFCA	Thu, Oct 25, 2001	1.06	1.06	1.06	1.06
1257	NASDAQ	SNFCA	Wed, Oct 24, 2001	1.06	1.06	1.06	1.06
1256	NASDAQ	SNFCA	Mon, Oct 22, 2001	1.04	1.04	1.04	1.04
1255	NASDAQ	SNFCA	Fri, Oct 19, 2001	1.06	1.06	1.04	1.04
1254	NASDAQ	SNFCA	Thu, Oct 18, 2001	1.11	1.11	1.11	1.11
1253	NASDAQ	SNFCA	Wed, Oct 17, 2001	1.02	1.02	1.02	1.02
1252	NASDAQ	SNFCA	Thu, Oct 11, 2001	1.00	1.00	0.98	0.98
1251	NASDAQ	SNFCA	Wed, Oct 10, 2001	1.00	1.00	1.00	1.00
1250	NASDAQ	SNFCA	Thu, Oct 4, 2001	1.00	1.13	1.00	1.13
1249	NASDAQ	SNFCA	Wed, Oct 3, 2001	1.00	1.06	1.00	1.06
1248	NASDAQ	SNFCA	Tue, Oct 2, 2001	1.00	1.00	1.00	1.00
1247	NASDAQ	SNFCA	Mon, Oct 1, 2001	1.06	1.06	1.00	1.00
1246	NASDAQ	SNFCA	Fri, Sep 28, 2001	1.00	1.00	1.00	1.00
1245	NASDAQ	SNFCA	Thu, Sep 27, 2001	1.00	1.00	1.00	1.00
1244	NASDAQ	SNFCA	Wed, Sep 26, 2001	1.06	1.19	1.00	1.00
1243	NASDAQ	SNFCA	Tue, Sep 25, 2001	1.23	1.23	0.92	1.18
1242	NASDAQ	SNFCA	Mon, Sep 24, 2001	1.11	1.23	1.11	1.23
1241	NASDAQ	SNFCA	Fri, Sep 21, 2001	1.04	1.04	1.04	1.04
1240	NASDAQ	SNFCA	Thu, Sep 20, 2001	1.13	1.23	0.96	0.96
1239	NASDAQ	SNFCA	Tue, Sep 18, 2001	0.96	1.13	0.96	1.13
1238	NASDAQ	SNFCA	Mon, Sep 17, 2001	1.04	1.13	0.96	1.13
1237	NASDAQ	SNFCA	Mon, Sep 10, 2001	1.00	1.00	1.00	1.00
1236	NASDAQ	SNFCA	Fri, Sep 7, 2001	0.96	0.96	0.96	0.96
1235	NASDAQ	SNFCA	Fri, Aug 31, 2001	1.02	1.02	1.00	1.00
1234	NASDAQ	SNFCA	Wed, Aug 29, 2001	1.02	1.02	1.02	1.02
1233	NASDAQ	SNFCA	Mon, Aug 27, 2001	1.02	1.02	1.02	1.02
1232	NASDAQ	SNFCA	Fri, Aug 24, 2001	1.06	1.06	1.06	1.06
1231	NASDAQ	SNFCA	Wed, Aug 22, 2001	1.06	1.06	1.06	1.06
1230	NASDAQ	SNFCA	Tue, Aug 21, 2001	1.11	1.11	1.06	1.06
1229	NASDAQ	SNFCA	Mon, Aug 20, 2001	1.13	1.13	1.11	1.11
1228	NASDAQ	SNFCA	Thu, Aug 16, 2001	1.19	1.19	1.19	1.19
1227	NASDAQ	SNFCA	Thu, Aug 9, 2001	1.13	1.13	1.13	1.13
1226	NASDAQ	SNFCA	Wed, Aug 8, 2001	1.23	1.23	1.23	1.23
1225	NASDAQ	SNFCA	Thu, Aug 2, 2001	1.19	1.19	1.19	1.19
1224	NASDAQ	SNFCA	Wed, Aug 1, 2001	1.23	1.23	1.23	1.23
1223	NASDAQ	SNFCA	Tue, Jul 31, 2001	1.11	1.11	1.11	1.11
1222	NASDAQ	SNFCA	Mon, Jul 30, 2001	1.23	1.23	1.23	1.23
1221	NASDAQ	SNFCA	Fri, Jul 27, 2001	1.13	1.19	1.13	1.19
1220	NASDAQ	SNFCA	Thu, Jul 26, 2001	1.13	1.13	1.13	1.13
1219	NASDAQ	SNFCA	Wed, Jul 25, 2001	1.09	1.12	1.09	1.12
1218	NASDAQ	SNFCA	Tue, Jul 24, 2001	1.06	1.06	1.06	1.06
1217	NASDAQ	SNFCA	Mon, Jul 23, 2001	1.06	1.12	1.06	1.12
1216	NASDAQ	SNFCA	Thu, Jul 19, 2001	1.06	1.06	1.06	1.06
1215	NASDAQ	SNFCA	Wed, Jul 18, 2001	1.06	1.12	1.00	1.12
1214	NASDAQ	SNFCA	Tue, Jul 17, 2001	1.06	1.12	1.06	1.12
1213	NASDAQ	SNFCA	Mon, Jul 16, 2001	1.12	1.12	1.12	1.12
1212	NASDAQ	SNFCA	Fri, Jul 13, 2001	1.00	1.00	1.00	1.00
1211	NASDAQ	SNFCA	Mon, Jul 9, 2001	0.94	1.02	0.94	1.02
1210	NASDAQ	SNFCA	Fri, Jul 6, 2001	0.94	0.94	0.94	0.94
1209	NASDAQ	SNFCA	Thu, Jul 5, 2001	1.02	1.02	1.02	1.02
1208	NASDAQ	SNFCA	Tue, Jul 3, 2001	1.06	1.06	0.94	1.00
1207	NASDAQ	SNFCA	Mon, Jul 2, 2001	1.07	1.07	1.02	1.02
1206	NASDAQ	SNFCA	Fri, Jun 29, 2001	0.96	1.06	0.96	1.06
1205	NASDAQ	SNFCA	Thu, Jun 28, 2001	0.96	0.96	0.96	0.96
1204	NASDAQ	SNFCA	Fri, Jun 22, 2001	0.96	0.96	0.96	0.96
1203	NASDAQ	SNFCA	Thu, Jun 21, 2001	1.06	1.06	0.91	0.91
1202	NASDAQ	SNFCA	Wed, Jun 20, 2001	0.91	0.94	0.91	0.91
1201	NASDAQ	SNFCA	Tue, Jun 19, 2001	0.96	0.96	0.96	0.96
1200	NASDAQ	SNFCA	Thu, Jun 14, 2001	0.91	0.91	0.91	0.91
1199	NASDAQ	SNFCA	Wed, Jun 13, 2001	0.96	0.96	0.91	0.91
1198	NASDAQ	SNFCA	Tue, Jun 12, 2001	0.98	0.98	0.98	0.98
1197	NASDAQ	SNFCA	Fri, Jun 8, 2001	0.98	0.98	0.98	0.98
1196	NASDAQ	SNFCA	Thu, Jun 7, 2001	0.91	0.91	0.91	0.91
1195	NASDAQ	SNFCA	Mon, Jun 4, 2001	1.02	1.02	1.02	1.02
1194	NASDAQ	SNFCA	Fri, Jun 1, 2001	1.02	1.02	1.02	1.02
1193	NASDAQ	SNFCA	Thu, May 31, 2001	0.91	0.91	0.91	0.91
1192	NASDAQ	SNFCA	Wed, May 23, 2001	0.91	0.91	0.91	0.91
1191	NASDAQ	SNFCA	Tue, May 22, 2001	0.91	0.91	0.91	0.91
1190	NASDAQ	SNFCA	Fri, May 18, 2001	0.91	1.02	0.91	1.02
1189	NASDAQ	SNFCA	Thu, May 17, 2001	0.91	0.91	0.91	0.91
1188	NASDAQ	SNFCA	Wed, May 16, 2001	0.96	0.96	0.96	0.96
1187	NASDAQ	SNFCA	Tue, May 15, 2001	0.96	0.96	0.86	0.86
1186	NASDAQ	SNFCA	Mon, May 14, 2001	0.99	0.99	0.99	0.99
1185	NASDAQ	SNFCA	Fri, May 11, 2001	0.99	0.99	0.98	0.98
1184	NASDAQ	SNFCA	Thu, May 10, 2001	0.96	0.96	0.96	0.96
1183	NASDAQ	SNFCA	Mon, May 7, 2001	1.06	1.06	1.06	1.06
1182	NASDAQ	SNFCA	Tue, Apr 24, 2001	0.96	0.96	0.96	0.96
1181	NASDAQ	SNFCA	Thu, Apr 19, 2001	0.96	0.96	0.96	0.96
1180	NASDAQ	SNFCA	Wed, Apr 18, 2001	0.96	1.06	0.96	0.96
1179	NASDAQ	SNFCA	Tue, Apr 17, 2001	1.06	1.06	0.96	0.96
1178	NASDAQ	SNFCA	Wed, Apr 11, 2001	0.96	0.96	0.96	0.96
1177	NASDAQ	SNFCA	Tue, Apr 10, 2001	0.96	0.96	0.96	0.96
1176	NASDAQ	SNFCA	Mon, Apr 2, 2001	0.96	0.96	0.96	0.96
1175	NASDAQ	SNFCA	Thu, Mar 29, 2001	0.96	0.96	0.96	0.96
1174	NASDAQ	SNFCA	Wed, Mar 28, 2001	0.96	0.96	0.96	0.96
1173	NASDAQ	SNFCA	Fri, Mar 23, 2001	1.09	1.09	1.09	1.09
1172	NASDAQ	SNFCA	Wed, Mar 21, 2001	1.06	1.06	1.06	1.06
1171	NASDAQ	SNFCA	Thu, Mar 15, 2001	1.06	1.06	0.93	0.93
1170	NASDAQ	SNFCA	Wed, Mar 14, 2001	0.93	0.93	0.93	0.93
1169	NASDAQ	SNFCA	Fri, Mar 9, 2001	0.93	0.98	0.93	0.98
1168	NASDAQ	SNFCA	Mon, Mar 5, 2001	1.06	1.06	1.01	1.01
1167	NASDAQ	SNFCA	Fri, Mar 2, 2001	0.92	0.92	0.92	0.92
1166	NASDAQ	SNFCA	Wed, Feb 28, 2001	1.06	1.06	1.06	1.06
1165	NASDAQ	SNFCA	Tue, Feb 27, 2001	1.04	1.04	1.04	1.04
1164	NASDAQ	SNFCA	Thu, Feb 22, 2001	0.92	0.92	0.92	0.92
1163	NASDAQ	SNFCA	Tue, Feb 20, 2001	0.90	0.90	0.90	0.90
1162	NASDAQ	SNFCA	Fri, Feb 16, 2001	0.90	0.90	0.90	0.90
1161	NASDAQ	SNFCA	Mon, Feb 12, 2001	0.90	0.90	0.90	0.90
1160	NASDAQ	SNFCA	Thu, Feb 8, 2001	0.90	0.90	0.90	0.90
1159	NASDAQ	SNFCA	Fri, Feb 2, 2001	0.90	0.90	0.90	0.90
1158	NASDAQ	SNFCA	Mon, Jan 29, 2001	0.98	0.98	0.98	0.98
1157	NASDAQ	SNFCA	Thu, Jan 25, 2001	0.85	0.85	0.85	0.85
1156	NASDAQ	SNFCA	Tue, Jan 23, 2001	0.88	1.01	0.88	1.01
1155	NASDAQ	SNFCA	Mon, Jan 22, 2001	0.88	0.88	0.88	0.88
1154	NASDAQ	SNFCA	Wed, Jan 17, 2001	0.85	0.85	0.85	0.85
1153	NASDAQ	SNFCA	Fri, Jan 5, 2001	0.98	0.98	0.98	0.98
1152	NASDAQ	SNFCA	Thu, Jan 4, 2001	0.90	0.90	0.90	0.90
1151	NASDAQ	SNFCA	Fri, Dec 29, 2000	0.85	0.98	0.85	0.98
1150	NASDAQ	SNFCA	Thu, Dec 28, 2000	0.91	0.91	0.91	0.91
1149	NASDAQ	SNFCA	Wed, Dec 27, 2000	0.86	0.86	0.86	0.86
1148	NASDAQ	SNFCA	Thu, Dec 21, 2000	0.86	0.86	0.86	0.86
1147	NASDAQ	SNFCA	Tue, Dec 19, 2000	0.86	0.86	0.86	0.86
1146	NASDAQ	SNFCA	Thu, Dec 14, 2000	0.86	0.86	0.86	0.86
1145	NASDAQ	SNFCA	Wed, Dec 13, 2000	0.86	0.86	0.86	0.86
1144	NASDAQ	SNFCA	Mon, Dec 11, 2000	0.86	0.89	0.86	0.89
1143	NASDAQ	SNFCA	Fri, Dec 8, 2000	0.91	0.91	0.91	0.91
1142	NASDAQ	SNFCA	Wed, Dec 6, 2000	0.86	0.91	0.86	0.91
1141	NASDAQ	SNFCA	Tue, Dec 5, 2000	0.86	0.86	0.86	0.86
1140	NASDAQ	SNFCA	Mon, Dec 4, 2000	0.86	0.99	0.86	0.99
1139	NASDAQ	SNFCA	Thu, Nov 30, 2000	0.98	0.98	0.98	0.98
1138	NASDAQ	SNFCA	Wed, Nov 29, 2000	0.89	0.89	0.89	0.89
1137	NASDAQ	SNFCA	Tue, Nov 21, 2000	0.90	0.90	0.89	0.89
1136	NASDAQ	SNFCA	Thu, Nov 16, 2000	0.90	0.90	0.90	0.90
1135	NASDAQ	SNFCA	Wed, Nov 1, 2000	0.91	0.91	0.91	0.91
1134	NASDAQ	SNFCA	Mon, Oct 30, 2000	1.01	1.01	1.01	1.01
1133	NASDAQ	SNFCA	Fri, Oct 27, 2000	0.91	0.91	0.91	0.91
1132	NASDAQ	SNFCA	Thu, Oct 26, 2000	1.06	1.06	1.06	1.06
1131	NASDAQ	SNFCA	Mon, Oct 23, 2000	0.91	0.91	0.91	0.91
1130	NASDAQ	SNFCA	Wed, Oct 18, 2000	0.91	0.91	0.86	0.90
1129	NASDAQ	SNFCA	Tue, Oct 17, 2000	0.96	0.96	0.90	0.90
1128	NASDAQ	SNFCA	Mon, Oct 16, 2000	1.01	1.01	0.94	0.94
1127	NASDAQ	SNFCA	Thu, Oct 12, 2000	1.06	1.22	1.06	1.22
1126	NASDAQ	SNFCA	Tue, Oct 10, 2000	1.22	1.22	1.22	1.22
1125	NASDAQ	SNFCA	Thu, Oct 5, 2000	1.06	1.06	1.06	1.06
1124	NASDAQ	SNFCA	Tue, Oct 3, 2000	1.09	1.09	1.06	1.06
1123	NASDAQ	SNFCA	Thu, Sep 28, 2000	1.11	1.11	1.06	1.06
1122	NASDAQ	SNFCA	Mon, Sep 25, 2000	1.17	1.17	1.17	1.17
1121	NASDAQ	SNFCA	Thu, Sep 21, 2000	1.06	1.06	1.06	1.06
1120	NASDAQ	SNFCA	Mon, Sep 18, 2000	1.06	1.06	1.06	1.06
1119	NASDAQ	SNFCA	Thu, Sep 14, 2000	1.06	1.06	1.06	1.06
1118	NASDAQ	SNFCA	Fri, Sep 8, 2000	1.11	1.11	1.06	1.06
1117	NASDAQ	SNFCA	Thu, Sep 7, 2000	1.22	1.22	1.22	1.22
1116	NASDAQ	SNFCA	Wed, Sep 6, 2000	1.19	1.19	1.19	1.19
1115	NASDAQ	SNFCA	Fri, Sep 1, 2000	1.27	1.27	1.27	1.27
1114	NASDAQ	SNFCA	Thu, Aug 24, 2000	1.27	1.32	1.27	1.32
1113	NASDAQ	SNFCA	Wed, Aug 16, 2000	1.27	1.27	1.27	1.27
1112	NASDAQ	SNFCA	Tue, Aug 15, 2000	1.11	1.11	1.11	1.11
1111	NASDAQ	SNFCA	Tue, Aug 1, 2000	1.27	1.27	1.27	1.27
1110	NASDAQ	SNFCA	Mon, Jul 31, 2000	1.11	1.24	1.11	1.24
1109	NASDAQ	SNFCA	Thu, Jul 27, 2000	1.11	1.11	1.11	1.11
1108	NASDAQ	SNFCA	Tue, Jul 25, 2000	1.06	1.06	1.06	1.06
1107	NASDAQ	SNFCA	Mon, Jul 24, 2000	1.06	1.06	1.03	1.03
1106	NASDAQ	SNFCA	Mon, Jul 17, 2000	1.11	1.17	1.11	1.17
1105	NASDAQ	SNFCA	Thu, Jul 13, 2000	1.11	1.11	1.11	1.11
1104	NASDAQ	SNFCA	Tue, Jul 11, 2000	1.11	1.17	1.11	1.17
1103	NASDAQ	SNFCA	Mon, Jul 10, 2000	1.11	1.11	1.11	1.11
1102	NASDAQ	SNFCA	Fri, Jul 7, 2000	1.06	1.06	1.06	1.06
1101	NASDAQ	SNFCA	Thu, Jul 6, 2000	1.06	1.06	1.06	1.06
1100	NASDAQ	SNFCA	Wed, Jul 5, 2000	1.22	1.22	1.09	1.09
1099	NASDAQ	SNFCA	Mon, Jul 3, 2000	1.17	1.17	1.17	1.17
1098	NASDAQ	SNFCA	Fri, Jun 30, 2000	1.22	1.27	1.22	1.27
1097	NASDAQ	SNFCA	Thu, Jun 29, 2000	1.22	1.22	1.22	1.22
1096	NASDAQ	SNFCA	Tue, Jun 27, 2000	1.17	1.32	1.17	1.32
1095	NASDAQ	SNFCA	Mon, Jun 19, 2000	1.22	1.22	1.19	1.19
1094	NASDAQ	SNFCA	Thu, Jun 15, 2000	1.19	1.19	1.11	1.11
1093	NASDAQ	SNFCA	Wed, Jun 14, 2000	1.11	1.17	1.11	1.17
1092	NASDAQ	SNFCA	Mon, Jun 12, 2000	1.17	1.17	1.17	1.17
1091	NASDAQ	SNFCA	Thu, Jun 8, 2000	1.32	1.32	1.32	1.32
1090	NASDAQ	SNFCA	Fri, Jun 2, 2000	1.27	1.32	1.27	1.32
1089	NASDAQ	SNFCA	Tue, May 23, 2000	1.11	1.11	1.11	1.11
1088	NASDAQ	SNFCA	Thu, May 18, 2000	1.11	1.11	1.11	1.11
1087	NASDAQ	SNFCA	Wed, May 17, 2000	1.17	1.17	1.17	1.17
1086	NASDAQ	SNFCA	Tue, May 16, 2000	1.27	1.32	1.27	1.32
1085	NASDAQ	SNFCA	Fri, May 12, 2000	1.14	1.32	1.14	1.32
1084	NASDAQ	SNFCA	Thu, May 11, 2000	1.14	1.14	1.14	1.14
1083	NASDAQ	SNFCA	Tue, May 9, 2000	1.09	1.09	1.09	1.09
1082	NASDAQ	SNFCA	Fri, May 5, 2000	1.11	1.11	1.09	1.11
1081	NASDAQ	SNFCA	Wed, May 3, 2000	1.11	1.11	1.11	1.11
1080	NASDAQ	SNFCA	Tue, May 2, 2000	1.11	1.11	1.11	1.11
1079	NASDAQ	SNFCA	Mon, May 1, 2000	1.17	1.17	1.11	1.11
1078	NASDAQ	SNFCA	Fri, Apr 28, 2000	1.11	1.11	1.11	1.11
1077	NASDAQ	SNFCA	Wed, Apr 26, 2000	1.17	1.17	1.09	1.09
1076	NASDAQ	SNFCA	Tue, Apr 25, 2000	1.17	1.17	1.17	1.17
1075	NASDAQ	SNFCA	Thu, Apr 20, 2000	1.14	1.14	1.14	1.14
1074	NASDAQ	SNFCA	Wed, Apr 19, 2000	1.32	1.32	1.17	1.17
1073	NASDAQ	SNFCA	Tue, Apr 18, 2000	1.42	1.42	1.42	1.42
1072	NASDAQ	SNFCA	Mon, Apr 17, 2000	1.42	1.42	1.42	1.42
1071	NASDAQ	SNFCA	Fri, Apr 14, 2000	1.37	1.42	1.37	1.42
1070	NASDAQ	SNFCA	Thu, Apr 13, 2000	1.27	1.27	1.27	1.27
1069	NASDAQ	SNFCA	Wed, Apr 12, 2000	1.27	1.27	1.27	1.27
1068	NASDAQ	SNFCA	Tue, Apr 11, 2000	1.27	1.27	1.27	1.27
1067	NASDAQ	SNFCA	Mon, Apr 10, 2000	1.27	1.27	1.27	1.27
1066	NASDAQ	SNFCA	Fri, Apr 7, 2000	1.37	1.37	1.27	1.27
1065	NASDAQ	SNFCA	Thu, Apr 6, 2000	1.24	1.24	1.24	1.24
1064	NASDAQ	SNFCA	Wed, Apr 5, 2000	1.24	1.24	1.24	1.24
1063	NASDAQ	SNFCA	Mon, Apr 3, 2000	1.17	1.37	1.17	1.32
1062	NASDAQ	SNFCA	Wed, Mar 29, 2000	1.47	1.47	1.11	1.17
1061	NASDAQ	SNFCA	Tue, Mar 28, 2000	1.37	1.37	1.32	1.32
1060	NASDAQ	SNFCA	Mon, Mar 27, 2000	1.42	1.42	1.37	1.39
1059	NASDAQ	SNFCA	Fri, Mar 24, 2000	1.42	1.42	1.42	1.42
1058	NASDAQ	SNFCA	Thu, Mar 23, 2000	1.42	1.42	1.42	1.42
1057	NASDAQ	SNFCA	Fri, Mar 17, 2000	1.55	1.60	1.55	1.60
1056	NASDAQ	SNFCA	Thu, Mar 16, 2000	1.55	1.55	1.47	1.47
1055	NASDAQ	SNFCA	Wed, Mar 15, 2000	1.60	1.60	1.60	1.60
1054	NASDAQ	SNFCA	Mon, Mar 13, 2000	1.52	1.52	1.49	1.49
1053	NASDAQ	SNFCA	Tue, Mar 7, 2000	1.55	1.55	1.52	1.52
1052	NASDAQ	SNFCA	Thu, Mar 2, 2000	1.55	1.55	1.55	1.55
1051	NASDAQ	SNFCA	Wed, Mar 1, 2000	1.57	1.57	1.55	1.55
1050	NASDAQ	SNFCA	Tue, Feb 29, 2000	1.57	1.57	1.57	1.57
1049	NASDAQ	SNFCA	Mon, Feb 28, 2000	1.67	1.67	1.67	1.67
1048	NASDAQ	SNFCA	Fri, Feb 25, 2000	1.57	1.57	1.57	1.57
1047	NASDAQ	SNFCA	Wed, Feb 23, 2000	1.57	1.77	1.57	1.77
1046	NASDAQ	SNFCA	Tue, Feb 22, 2000	1.57	1.57	1.57	1.57
1045	NASDAQ	SNFCA	Fri, Feb 18, 2000	1.57	1.57	1.57	1.57
1044	NASDAQ	SNFCA	Thu, Feb 17, 2000	1.57	1.57	1.57	1.57
1043	NASDAQ	SNFCA	Wed, Feb 16, 2000	1.57	1.57	1.57	1.57
1042	NASDAQ	SNFCA	Mon, Feb 14, 2000	1.62	1.62	1.62	1.62
1041	NASDAQ	SNFCA	Wed, Feb 9, 2000	1.57	1.57	1.57	1.57
1040	NASDAQ	SNFCA	Mon, Feb 7, 2000	1.65	1.65	1.65	1.65
1039	NASDAQ	SNFCA	Fri, Feb 4, 2000	1.65	1.82	1.65	1.82
1038	NASDAQ	SNFCA	Thu, Feb 3, 2000	1.57	1.67	1.57	1.57
1037	NASDAQ	SNFCA	Wed, Feb 2, 2000	1.62	1.62	1.62	1.62
1036	NASDAQ	SNFCA	Tue, Feb 1, 2000	1.60	1.62	1.60	1.62
1035	NASDAQ	SNFCA	Thu, Jan 27, 2000	1.51	1.55	1.51	1.51
1034	NASDAQ	SNFCA	Thu, Jan 20, 2000	1.60	1.60	1.60	1.60
1033	NASDAQ	SNFCA	Wed, Jan 19, 2000	1.51	1.53	1.51	1.53
1032	NASDAQ	SNFCA	Fri, Jan 14, 2000	1.51	1.53	1.51	1.53
1031	NASDAQ	SNFCA	Thu, Jan 13, 2000	1.53	1.53	1.53	1.53
1030	NASDAQ	SNFCA	Tue, Jan 11, 2000	1.47	1.52	1.47	1.52
1029	NASDAQ	SNFCA	Thu, Jan 6, 2000	1.51	1.51	1.51	1.51
1028	NASDAQ	SNFCA	Wed, Jan 5, 2000	1.49	1.51	1.49	1.49
1027	NASDAQ	SNFCA	Tue, Jan 4, 2000	1.47	1.51	1.47	1.51
1026	NASDAQ	SNFCA	Mon, Jan 3, 2000	1.52	1.52	1.52	1.52
1025	NASDAQ	SNFCA	Fri, Dec 31, 1999	1.41	1.41	1.40	1.40
1024	NASDAQ	SNFCA	Wed, Dec 29, 1999	1.40	1.40	1.40	1.40
1023	NASDAQ	SNFCA	Tue, Dec 28, 1999	1.47	1.50	1.40	1.40
1022	NASDAQ	SNFCA	Mon, Dec 27, 1999	1.47	1.50	1.42	1.50
1021	NASDAQ	SNFCA	Thu, Dec 23, 1999	1.47	1.50	1.47	1.47
1020	NASDAQ	SNFCA	Wed, Dec 22, 1999	1.47	1.50	1.47	1.47
1019	NASDAQ	SNFCA	Tue, Dec 21, 1999	1.52	1.59	1.47	1.47
1018	NASDAQ	SNFCA	Mon, Dec 13, 1999	1.38	1.38	1.38	1.38
1017	NASDAQ	SNFCA	Fri, Dec 3, 1999	1.38	1.38	1.38	1.38
1016	NASDAQ	SNFCA	Tue, Nov 30, 1999	1.38	1.40	1.38	1.40
1015	NASDAQ	SNFCA	Tue, Nov 23, 1999	1.38	1.38	1.38	1.38
1014	NASDAQ	SNFCA	Mon, Nov 22, 1999	1.38	1.38	1.38	1.38
1013	NASDAQ	SNFCA	Thu, Nov 18, 1999	1.38	1.45	1.38	1.38
1012	NASDAQ	SNFCA	Wed, Nov 17, 1999	1.28	1.28	1.28	1.28
1011	NASDAQ	SNFCA	Wed, Nov 10, 1999	1.28	1.28	1.28	1.28
1010	NASDAQ	SNFCA	Tue, Nov 9, 1999	1.28	1.28	1.28	1.28
1009	NASDAQ	SNFCA	Thu, Nov 4, 1999	1.28	1.28	1.28	1.28
1008	NASDAQ	SNFCA	Wed, Nov 3, 1999	1.28	1.28	1.28	1.28
1007	NASDAQ	SNFCA	Thu, Oct 28, 1999	1.28	1.28	1.28	1.28
1006	NASDAQ	SNFCA	Mon, Oct 25, 1999	1.28	1.28	1.28	1.28
1005	NASDAQ	SNFCA	Thu, Oct 21, 1999	1.25	1.30	1.25	1.30
1004	NASDAQ	SNFCA	Wed, Oct 20, 1999	1.25	1.25	1.25	1.25
1003	NASDAQ	SNFCA	Tue, Oct 19, 1999	1.25	1.30	1.25	1.30
1002	NASDAQ	SNFCA	Mon, Oct 18, 1999	1.31	1.35	1.31	1.35
1001	NASDAQ	SNFCA	Fri, Oct 15, 1999	1.18	1.18	1.18	1.18
1000	NASDAQ	SNFCA	Thu, Oct 14, 1999	1.18	1.18	1.18	1.18
999	NASDAQ	SNFCA	Wed, Oct 13, 1999	1.18	1.18	1.18	1.18
998	NASDAQ	SNFCA	Fri, Oct 8, 1999	1.18	1.18	1.18	1.18
997	NASDAQ	SNFCA	Thu, Oct 7, 1999	1.21	1.21	1.18	1.18
996	NASDAQ	SNFCA	Wed, Oct 6, 1999	1.18	1.18	1.18	1.18
995	NASDAQ	SNFCA	Tue, Oct 5, 1999	1.16	1.16	1.16	1.16
994	NASDAQ	SNFCA	Mon, Oct 4, 1999	1.16	1.16	1.16	1.16
993	NASDAQ	SNFCA	Fri, Oct 1, 1999	1.18	1.18	1.16	1.16
992	NASDAQ	SNFCA	Thu, Sep 30, 1999	1.30	1.30	1.16	1.18
991	NASDAQ	SNFCA	Wed, Sep 29, 1999	1.30	1.30	1.30	1.30
990	NASDAQ	SNFCA	Wed, Sep 22, 1999	1.40	1.40	1.40	1.40
989	NASDAQ	SNFCA	Tue, Sep 21, 1999	1.25	1.25	1.25	1.25
988	NASDAQ	SNFCA	Mon, Sep 20, 1999	1.40	1.40	1.40	1.40
987	NASDAQ	SNFCA	Fri, Sep 17, 1999	1.35	1.35	1.25	1.25
986	NASDAQ	SNFCA	Thu, Sep 16, 1999	1.21	1.35	1.21	1.35
985	NASDAQ	SNFCA	Tue, Sep 14, 1999	1.16	1.16	1.16	1.16
984	NASDAQ	SNFCA	Fri, Sep 3, 1999	1.16	1.16	1.16	1.16
983	NASDAQ	SNFCA	Wed, Sep 1, 1999	1.16	1.16	1.16	1.16
982	NASDAQ	SNFCA	Mon, Aug 30, 1999	1.16	1.18	1.16	1.18
981	NASDAQ	SNFCA	Thu, Aug 26, 1999	1.16	1.16	1.16	1.16
980	NASDAQ	SNFCA	Tue, Aug 24, 1999	1.16	1.16	1.16	1.16
979	NASDAQ	SNFCA	Thu, Aug 19, 1999	1.16	1.16	1.11	1.16
978	NASDAQ	SNFCA	Wed, Aug 18, 1999	1.16	1.16	1.16	1.16
977	NASDAQ	SNFCA	Tue, Aug 17, 1999	1.16	1.16	1.16	1.16
976	NASDAQ	SNFCA	Fri, Aug 13, 1999	1.16	1.16	1.16	1.16
975	NASDAQ	SNFCA	Wed, Aug 11, 1999	1.16	1.16	1.16	1.16
974	NASDAQ	SNFCA	Mon, Aug 9, 1999	1.16	1.16	1.16	1.16
973	NASDAQ	SNFCA	Thu, Aug 5, 1999	1.16	1.16	1.16	1.16
972	NASDAQ	SNFCA	Fri, Jul 30, 1999	1.16	1.16	1.16	1.16
971	NASDAQ	SNFCA	Thu, Jul 29, 1999	1.16	1.16	1.16	1.16
970	NASDAQ	SNFCA	Thu, Jul 22, 1999	1.16	1.16	1.16	1.16
969	NASDAQ	SNFCA	Fri, Jul 16, 1999	1.16	1.16	1.16	1.16
968	NASDAQ	SNFCA	Thu, Jul 15, 1999	1.16	1.16	1.16	1.16
967	NASDAQ	SNFCA	Thu, Jul 8, 1999	1.16	1.16	1.16	1.16
966	NASDAQ	SNFCA	Tue, Jul 6, 1999	1.16	1.16	1.16	1.16
965	NASDAQ	SNFCA	Fri, Jul 2, 1999	1.21	1.21	1.21	1.21
964	NASDAQ	SNFCA	Thu, Jul 1, 1999	1.13	1.13	1.13	1.13
963	NASDAQ	SNFCA	Wed, Jun 30, 1999	1.13	1.13	1.13	1.13
962	NASDAQ	SNFCA	Tue, Jun 29, 1999	1.13	1.13	1.13	1.13
961	NASDAQ	SNFCA	Fri, Jun 25, 1999	1.13	1.13	1.13	1.13
960	NASDAQ	SNFCA	Tue, Jun 22, 1999	1.13	1.13	1.13	1.13
959	NASDAQ	SNFCA	Mon, Jun 21, 1999	1.13	1.13	1.13	1.13
958	NASDAQ	SNFCA	Fri, Jun 18, 1999	1.16	1.16	1.13	1.13
957	NASDAQ	SNFCA	Thu, Jun 17, 1999	1.13	1.13	1.13	1.13
956	NASDAQ	SNFCA	Thu, Jun 10, 1999	1.13	1.13	1.13	1.13
955	NASDAQ	SNFCA	Wed, Jun 9, 1999	1.13	1.13	1.13	1.13
954	NASDAQ	SNFCA	Fri, Jun 4, 1999	1.13	1.13	1.13	1.13
953	NASDAQ	SNFCA	Wed, Jun 2, 1999	1.13	1.13	1.13	1.13
952	NASDAQ	SNFCA	Thu, May 27, 1999	1.13	1.13	1.13	1.13
951	NASDAQ	SNFCA	Fri, May 21, 1999	1.16	1.16	1.16	1.16
950	NASDAQ	SNFCA	Thu, May 20, 1999	1.13	1.13	1.13	1.13
949	NASDAQ	SNFCA	Wed, May 19, 1999	1.13	1.13	1.13	1.13
948	NASDAQ	SNFCA	Tue, May 18, 1999	1.18	1.18	1.16	1.16
947	NASDAQ	SNFCA	Mon, May 17, 1999	1.25	1.25	1.18	1.18
946	NASDAQ	SNFCA	Fri, May 14, 1999	1.25	1.25	1.16	1.16
945	NASDAQ	SNFCA	Thu, May 13, 1999	1.25	1.25	1.25	1.25
944	NASDAQ	SNFCA	Wed, May 12, 1999	1.25	1.25	1.25	1.25
943	NASDAQ	SNFCA	Tue, May 11, 1999	1.25	1.25	1.25	1.25
942	NASDAQ	SNFCA	Mon, May 10, 1999	1.25	1.25	1.23	1.25
941	NASDAQ	SNFCA	Fri, May 7, 1999	1.23	1.25	1.23	1.25
940	NASDAQ	SNFCA	Thu, May 6, 1999	1.16	1.18	1.16	1.18
939	NASDAQ	SNFCA	Tue, May 4, 1999	1.16	1.16	1.16	1.16
938	NASDAQ	SNFCA	Mon, May 3, 1999	1.16	1.16	1.16	1.16
937	NASDAQ	SNFCA	Fri, Apr 30, 1999	1.16	1.16	1.16	1.16
936	NASDAQ	SNFCA	Wed, Apr 28, 1999	1.16	1.16	1.16	1.16
935	NASDAQ	SNFCA	Tue, Apr 27, 1999	1.11	1.13	1.11	1.11
934	NASDAQ	SNFCA	Thu, Apr 22, 1999	1.09	1.09	1.06	1.09
933	NASDAQ	SNFCA	Wed, Apr 21, 1999	1.06	1.06	1.06	1.06
932	NASDAQ	SNFCA	Tue, Apr 20, 1999	1.06	1.06	1.06	1.06
931	NASDAQ	SNFCA	Thu, Apr 15, 1999	1.06	1.06	1.06	1.06
930	NASDAQ	SNFCA	Wed, Apr 14, 1999	1.06	1.06	1.06	1.06
929	NASDAQ	SNFCA	Tue, Apr 6, 1999	1.06	1.06	1.06	1.06
928	NASDAQ	SNFCA	Mon, Apr 5, 1999	1.06	1.06	1.06	1.06
927	NASDAQ	SNFCA	Thu, Apr 1, 1999	1.06	1.06	1.01	1.06
926	NASDAQ	SNFCA	Wed, Mar 31, 1999	1.18	1.18	1.01	1.06
925	NASDAQ	SNFCA	Tue, Mar 30, 1999	1.18	1.18	1.18	1.18
924	NASDAQ	SNFCA	Mon, Mar 29, 1999	1.18	1.18	1.18	1.18
923	NASDAQ	SNFCA	Fri, Mar 26, 1999	1.21	1.21	1.18	1.21
922	NASDAQ	SNFCA	Thu, Mar 25, 1999	1.21	1.21	1.21	1.21
921	NASDAQ	SNFCA	Tue, Mar 23, 1999	1.21	1.21	1.21	1.21
920	NASDAQ	SNFCA	Fri, Mar 19, 1999	1.21	1.21	1.21	1.21
919	NASDAQ	SNFCA	Thu, Mar 18, 1999	1.21	1.21	1.21	1.21
918	NASDAQ	SNFCA	Mon, Mar 15, 1999	1.21	1.21	1.21	1.21
917	NASDAQ	SNFCA	Fri, Mar 12, 1999	1.21	1.21	1.21	1.21
916	NASDAQ	SNFCA	Wed, Mar 10, 1999	1.21	1.21	1.21	1.21
915	NASDAQ	SNFCA	Tue, Mar 9, 1999	1.21	1.21	1.21	1.21
914	NASDAQ	SNFCA	Mon, Mar 8, 1999	1.18	1.18	1.18	1.18
913	NASDAQ	SNFCA	Wed, Mar 3, 1999	1.18	1.18	1.18	1.18
912	NASDAQ	SNFCA	Tue, Mar 2, 1999	1.15	1.15	1.15	1.15
911	NASDAQ	SNFCA	Fri, Feb 26, 1999	1.15	1.15	1.10	1.15
910	NASDAQ	SNFCA	Wed, Feb 24, 1999	1.17	1.17	1.17	1.17
909	NASDAQ	SNFCA	Tue, Feb 23, 1999	1.20	1.20	1.15	1.15
908	NASDAQ	SNFCA	Mon, Feb 22, 1999	1.20	1.20	1.20	1.20
907	NASDAQ	SNFCA	Fri, Feb 19, 1999	1.20	1.20	1.20	1.20
906	NASDAQ	SNFCA	Thu, Feb 18, 1999	1.15	1.20	1.15	1.20
905	NASDAQ	SNFCA	Mon, Feb 8, 1999	1.38	1.38	1.38	1.38
904	NASDAQ	SNFCA	Fri, Feb 5, 1999	1.15	1.15	1.15	1.15
903	NASDAQ	SNFCA	Thu, Feb 4, 1999	1.29	1.29	1.29	1.29
902	NASDAQ	SNFCA	Wed, Feb 3, 1999	1.15	1.17	1.15	1.15
901	NASDAQ	SNFCA	Tue, Feb 2, 1999	1.09	1.10	1.09	1.10
900	NASDAQ	SNFCA	Mon, Feb 1, 1999	1.01	1.10	1.01	1.06
899	NASDAQ	SNFCA	Fri, Jan 29, 1999	1.01	1.01	1.01	1.01
898	NASDAQ	SNFCA	Thu, Jan 28, 1999	1.06	1.06	1.06	1.06
897	NASDAQ	SNFCA	Wed, Jan 27, 1999	1.01	1.01	1.01	1.01
896	NASDAQ	SNFCA	Thu, Jan 21, 1999	1.01	1.01	1.01	1.01
895	NASDAQ	SNFCA	Fri, Jan 15, 1999	1.06	1.06	1.01	1.06
894	NASDAQ	SNFCA	Thu, Jan 14, 1999	1.06	1.06	1.06	1.06
893	NASDAQ	SNFCA	Wed, Jan 13, 1999	1.01	1.01	1.01	1.01
892	NASDAQ	SNFCA	Tue, Jan 12, 1999	1.01	1.01	1.01	1.01
891	NASDAQ	SNFCA	Thu, Jan 7, 1999	1.13	1.13	1.10	1.10
890	NASDAQ	SNFCA	Wed, Dec 30, 1998	1.13	1.13	1.13	1.13
889	NASDAQ	SNFCA	Wed, Dec 23, 1998	1.20	1.20	1.13	1.13
888	NASDAQ	SNFCA	Tue, Dec 22, 1998	1.13	1.13	1.13	1.13
887	NASDAQ	SNFCA	Mon, Dec 21, 1998	1.15	1.20	1.13	1.20
886	NASDAQ	SNFCA	Fri, Dec 18, 1998	1.15	1.15	1.15	1.15
885	NASDAQ	SNFCA	Tue, Dec 15, 1998	1.15	1.15	1.15	1.15
884	NASDAQ	SNFCA	Mon, Dec 14, 1998	1.22	1.22	1.20	1.20
883	NASDAQ	SNFCA	Fri, Dec 11, 1998	1.24	1.24	1.24	1.24
882	NASDAQ	SNFCA	Wed, Dec 9, 1998	1.24	1.24	1.24	1.24
881	NASDAQ	SNFCA	Fri, Dec 4, 1998	1.22	1.22	1.22	1.22
880	NASDAQ	SNFCA	Wed, Dec 2, 1998	1.22	1.22	1.22	1.22
879	NASDAQ	SNFCA	Mon, Nov 30, 1998	1.24	1.24	1.24	1.24
878	NASDAQ	SNFCA	Wed, Nov 25, 1998	1.22	1.22	1.22	1.22
877	NASDAQ	SNFCA	Tue, Nov 24, 1998	1.20	1.29	1.20	1.24
876	NASDAQ	SNFCA	Mon, Nov 23, 1998	1.15	1.20	1.15	1.20
875	NASDAQ	SNFCA	Fri, Nov 20, 1998	1.20	1.20	1.15	1.15
874	NASDAQ	SNFCA	Thu, Nov 19, 1998	1.15	1.15	1.15	1.15
873	NASDAQ	SNFCA	Wed, Nov 18, 1998	1.15	1.15	1.15	1.15
872	NASDAQ	SNFCA	Tue, Nov 17, 1998	1.20	1.20	1.20	1.20
871	NASDAQ	SNFCA	Mon, Nov 16, 1998	1.20	1.20	1.20	1.20
870	NASDAQ	SNFCA	Fri, Nov 13, 1998	1.20	1.20	1.20	1.20
869	NASDAQ	SNFCA	Thu, Nov 12, 1998	1.20	1.20	1.20	1.20
868	NASDAQ	SNFCA	Mon, Nov 9, 1998	1.20	1.20	1.20	1.20
867	NASDAQ	SNFCA	Fri, Nov 6, 1998	1.20	1.20	1.20	1.20
866	NASDAQ	SNFCA	Fri, Oct 30, 1998	1.24	1.26	1.20	1.26
865	NASDAQ	SNFCA	Tue, Oct 27, 1998	1.24	1.24	1.24	1.24
864	NASDAQ	SNFCA	Mon, Oct 26, 1998	1.24	1.24	1.24	1.24
863	NASDAQ	SNFCA	Wed, Oct 21, 1998	1.24	1.24	1.24	1.24
862	NASDAQ	SNFCA	Tue, Oct 20, 1998	1.24	1.33	1.24	1.24
861	NASDAQ	SNFCA	Fri, Oct 16, 1998	1.24	1.24	1.24	1.24
860	NASDAQ	SNFCA	Wed, Oct 14, 1998	1.15	1.15	1.15	1.15
859	NASDAQ	SNFCA	Tue, Oct 13, 1998	1.15	1.15	1.15	1.15
858	NASDAQ	SNFCA	Fri, Oct 9, 1998	1.15	1.15	1.15	1.15
857	NASDAQ	SNFCA	Tue, Oct 6, 1998	1.20	1.22	1.20	1.20
856	NASDAQ	SNFCA	Mon, Oct 5, 1998	1.20	1.20	1.20	1.20
855	NASDAQ	SNFCA	Fri, Oct 2, 1998	1.20	1.20	1.20	1.20
854	NASDAQ	SNFCA	Thu, Oct 1, 1998	1.20	1.20	1.20	1.20
853	NASDAQ	SNFCA	Tue, Sep 29, 1998	1.31	1.31	1.31	1.31
852	NASDAQ	SNFCA	Fri, Sep 25, 1998	1.29	1.29	1.20	1.24
851	NASDAQ	SNFCA	Thu, Sep 17, 1998	1.33	1.33	1.33	1.33
850	NASDAQ	SNFCA	Wed, Sep 16, 1998	1.29	1.29	1.29	1.29
849	NASDAQ	SNFCA	Tue, Sep 15, 1998	1.20	1.20	1.20	1.20
848	NASDAQ	SNFCA	Wed, Sep 9, 1998	1.20	1.20	1.20	1.20
847	NASDAQ	SNFCA	Fri, Sep 4, 1998	1.33	1.33	1.33	1.33
846	NASDAQ	SNFCA	Wed, Sep 2, 1998	1.38	1.38	1.38	1.38
845	NASDAQ	SNFCA	Tue, Sep 1, 1998	1.38	1.38	1.38	1.38
844	NASDAQ	SNFCA	Fri, Aug 28, 1998	1.42	1.42	1.42	1.42
843	NASDAQ	SNFCA	Thu, Aug 27, 1998	1.42	1.42	1.42	1.42
842	NASDAQ	SNFCA	Wed, Aug 26, 1998	1.42	1.42	1.42	1.42
841	NASDAQ	SNFCA	Fri, Aug 21, 1998	1.47	1.47	1.47	1.47
840	NASDAQ	SNFCA	Thu, Aug 20, 1998	1.42	1.42	1.42	1.42
839	NASDAQ	SNFCA	Fri, Aug 14, 1998	1.38	1.38	1.38	1.38
838	NASDAQ	SNFCA	Wed, Aug 12, 1998	1.47	1.47	1.47	1.47
837	NASDAQ	SNFCA	Tue, Aug 11, 1998	1.47	1.47	1.42	1.42
836	NASDAQ	SNFCA	Thu, Aug 6, 1998	1.47	1.47	1.47	1.47
835	NASDAQ	SNFCA	Fri, Jul 31, 1998	1.54	1.54	1.54	1.54
834	NASDAQ	SNFCA	Tue, Jul 28, 1998	1.47	1.47	1.47	1.47
833	NASDAQ	SNFCA	Fri, Jul 24, 1998	1.52	1.52	1.49	1.49
832	NASDAQ	SNFCA	Thu, Jul 23, 1998	1.47	1.47	1.47	1.47
831	NASDAQ	SNFCA	Wed, Jul 22, 1998	1.52	1.52	1.52	1.52
830	NASDAQ	SNFCA	Fri, Jul 17, 1998	1.52	1.52	1.52	1.52
829	NASDAQ	SNFCA	Fri, Jul 10, 1998	1.52	1.52	1.52	1.52
828	NASDAQ	SNFCA	Thu, Jul 9, 1998	1.52	1.52	1.52	1.52
827	NASDAQ	SNFCA	Wed, Jul 8, 1998	1.52	1.52	1.52	1.52
826	NASDAQ	SNFCA	Thu, Jul 2, 1998	1.52	1.52	1.52	1.52
825	NASDAQ	SNFCA	Tue, Jun 30, 1998	1.52	1.52	1.52	1.52
824	NASDAQ	SNFCA	Fri, Jun 26, 1998	1.54	1.54	1.52	1.54
823	NASDAQ	SNFCA	Fri, Jun 19, 1998	1.49	1.65	1.47	1.65
822	NASDAQ	SNFCA	Wed, Jun 17, 1998	1.38	1.54	1.38	1.54
821	NASDAQ	SNFCA	Tue, Jun 16, 1998	1.38	1.38	1.38	1.38
820	NASDAQ	SNFCA	Mon, Jun 15, 1998	1.42	1.47	1.42	1.45
819	NASDAQ	SNFCA	Wed, Jun 10, 1998	1.38	1.38	1.38	1.38
818	NASDAQ	SNFCA	Tue, Jun 9, 1998	1.38	1.38	1.38	1.38
817	NASDAQ	SNFCA	Mon, Jun 8, 1998	1.38	1.47	1.38	1.38
816	NASDAQ	SNFCA	Thu, Jun 4, 1998	1.38	1.47	1.38	1.47
815	NASDAQ	SNFCA	Wed, Jun 3, 1998	1.38	1.38	1.38	1.38
814	NASDAQ	SNFCA	Mon, Jun 1, 1998	1.47	1.47	1.47	1.47
813	NASDAQ	SNFCA	Mon, May 18, 1998	1.38	1.38	1.38	1.38
812	NASDAQ	SNFCA	Fri, May 15, 1998	1.46	1.46	1.46	1.46
811	NASDAQ	SNFCA	Thu, May 14, 1998	1.46	1.46	1.46	1.46
810	NASDAQ	SNFCA	Tue, May 12, 1998	1.38	1.38	1.38	1.38
809	NASDAQ	SNFCA	Fri, May 8, 1998	1.38	1.38	1.38	1.38
808	NASDAQ	SNFCA	Tue, May 5, 1998	1.38	1.42	1.38	1.42
807	NASDAQ	SNFCA	Mon, Apr 27, 1998	1.38	1.38	1.38	1.38
806	NASDAQ	SNFCA	Thu, Apr 23, 1998	1.47	1.47	1.47	1.47
805	NASDAQ	SNFCA	Tue, Apr 21, 1998	1.42	1.47	1.42	1.47
804	NASDAQ	SNFCA	Mon, Apr 20, 1998	1.38	1.38	1.38	1.38
803	NASDAQ	SNFCA	Wed, Apr 15, 1998	1.38	1.47	1.38	1.47
802	NASDAQ	SNFCA	Tue, Apr 14, 1998	1.45	1.45	1.38	1.38
801	NASDAQ	SNFCA	Mon, Apr 13, 1998	1.42	1.47	1.42	1.47
800	NASDAQ	SNFCA	Wed, Apr 8, 1998	1.42	1.42	1.42	1.42
799	NASDAQ	SNFCA	Tue, Apr 7, 1998	1.47	1.47	1.47	1.47
798	NASDAQ	SNFCA	Fri, Apr 3, 1998	1.47	1.47	1.47	1.47
797	NASDAQ	SNFCA	Tue, Mar 31, 1998	1.42	1.42	1.42	1.42
796	NASDAQ	SNFCA	Mon, Mar 30, 1998	1.47	1.47	1.47	1.47
795	NASDAQ	SNFCA	Fri, Mar 27, 1998	1.47	1.47	1.45	1.45
794	NASDAQ	SNFCA	Tue, Mar 24, 1998	1.38	1.38	1.38	1.38
793	NASDAQ	SNFCA	Fri, Mar 20, 1998	1.42	1.47	1.42	1.45
792	NASDAQ	SNFCA	Thu, Mar 19, 1998	1.38	1.42	1.38	1.38
791	NASDAQ	SNFCA	Wed, Mar 18, 1998	1.38	1.38	1.38	1.38
790	NASDAQ	SNFCA	Tue, Mar 17, 1998	1.38	1.42	1.38	1.38
789	NASDAQ	SNFCA	Mon, Mar 16, 1998	1.38	1.40	1.38	1.40
788	NASDAQ	SNFCA	Thu, Mar 12, 1998	1.38	1.38	1.38	1.38
787	NASDAQ	SNFCA	Tue, Mar 10, 1998	1.38	1.47	1.38	1.47
786	NASDAQ	SNFCA	Mon, Mar 9, 1998	1.47	1.47	1.47	1.47
785	NASDAQ	SNFCA	Fri, Mar 6, 1998	1.42	1.47	1.42	1.47
784	NASDAQ	SNFCA	Wed, Mar 4, 1998	1.42	1.42	1.42	1.42
783	NASDAQ	SNFCA	Tue, Mar 3, 1998	1.42	1.42	1.42	1.42
782	NASDAQ	SNFCA	Fri, Feb 27, 1998	1.47	1.47	1.42	1.42
781	NASDAQ	SNFCA	Thu, Feb 26, 1998	1.47	1.47	1.47	1.47
780	NASDAQ	SNFCA	Fri, Feb 20, 1998	1.47	1.49	1.47	1.49
779	NASDAQ	SNFCA	Wed, Feb 18, 1998	1.47	1.49	1.47	1.47
778	NASDAQ	SNFCA	Fri, Feb 6, 1998	1.47	1.53	1.47	1.53
777	NASDAQ	SNFCA	Wed, Feb 4, 1998	1.47	1.47	1.47	1.47
776	NASDAQ	SNFCA	Mon, Feb 2, 1998	1.47	1.47	1.47	1.47
775	NASDAQ	SNFCA	Fri, Jan 30, 1998	1.47	1.47	1.47	1.47
774	NASDAQ	SNFCA	Wed, Jan 28, 1998	1.47	1.47	1.47	1.47
773	NASDAQ	SNFCA	Tue, Jan 27, 1998	1.38	1.38	1.38	1.38
772	NASDAQ	SNFCA	Fri, Jan 23, 1998	1.40	1.40	1.40	1.40
771	NASDAQ	SNFCA	Tue, Jan 20, 1998	1.47	1.47	1.42	1.42
770	NASDAQ	SNFCA	Thu, Jan 15, 1998	1.47	1.47	1.47	1.47
769	NASDAQ	SNFCA	Wed, Jan 14, 1998	1.47	1.49	1.47	1.49
768	NASDAQ	SNFCA	Tue, Jan 13, 1998	1.47	1.47	1.47	1.47
767	NASDAQ	SNFCA	Mon, Jan 12, 1998	1.47	1.47	1.47	1.47
766	NASDAQ	SNFCA	Fri, Jan 9, 1998	1.47	1.47	1.47	1.47
765	NASDAQ	SNFCA	Thu, Jan 8, 1998	1.49	1.49	1.47	1.47
764	NASDAQ	SNFCA	Tue, Jan 6, 1998	1.53	1.53	1.53	1.53
763	NASDAQ	SNFCA	Mon, Jan 5, 1998	1.51	1.51	1.51	1.51
762	NASDAQ	SNFCA	Fri, Jan 2, 1998	1.47	1.47	1.47	1.47
761	NASDAQ	SNFCA	Wed, Dec 31, 1997	1.51	1.51	1.51	1.51
760	NASDAQ	SNFCA	Mon, Dec 29, 1997	1.55	1.55	1.55	1.55
759	NASDAQ	SNFCA	Tue, Dec 23, 1997	1.55	1.55	1.47	1.47
758	NASDAQ	SNFCA	Fri, Dec 19, 1997	1.47	1.47	1.47	1.47
757	NASDAQ	SNFCA	Thu, Dec 18, 1997	1.47	1.47	1.47	1.47
756	NASDAQ	SNFCA	Mon, Dec 15, 1997	1.44	1.44	1.44	1.44
755	NASDAQ	SNFCA	Fri, Dec 12, 1997	1.53	1.55	1.53	1.53
754	NASDAQ	SNFCA	Wed, Dec 10, 1997	1.44	1.44	1.44	1.44
753	NASDAQ	SNFCA	Thu, Dec 4, 1997	1.42	1.42	1.42	1.42
752	NASDAQ	SNFCA	Tue, Dec 2, 1997	1.42	1.47	1.42	1.47
751	NASDAQ	SNFCA	Thu, Nov 20, 1997	1.42	1.42	1.42	1.42
750	NASDAQ	SNFCA	Mon, Nov 17, 1997	1.42	1.42	1.42	1.42
749	NASDAQ	SNFCA	Mon, Nov 10, 1997	1.53	1.53	1.53	1.53
748	NASDAQ	SNFCA	Fri, Oct 31, 1997	1.42	1.53	1.42	1.53
747	NASDAQ	SNFCA	Wed, Oct 29, 1997	1.53	1.53	1.51	1.53
746	NASDAQ	SNFCA	Mon, Oct 27, 1997	1.47	1.47	1.47	1.47
745	NASDAQ	SNFCA	Fri, Oct 24, 1997	1.47	1.47	1.47	1.47
744	NASDAQ	SNFCA	Tue, Oct 21, 1997	1.49	1.49	1.47	1.47
743	NASDAQ	SNFCA	Wed, Oct 15, 1997	1.49	1.53	1.47	1.47
742	NASDAQ	SNFCA	Tue, Oct 14, 1997	1.53	1.53	1.53	1.53
741	NASDAQ	SNFCA	Mon, Oct 13, 1997	1.58	1.58	1.58	1.58
740	NASDAQ	SNFCA	Thu, Oct 9, 1997	1.49	1.49	1.49	1.49
739	NASDAQ	SNFCA	Wed, Oct 8, 1997	1.53	1.60	1.53	1.58
738	NASDAQ	SNFCA	Tue, Oct 7, 1997	1.49	1.58	1.49	1.58
737	NASDAQ	SNFCA	Wed, Oct 1, 1997	1.44	1.44	1.44	1.44
736	NASDAQ	SNFCA	Tue, Sep 30, 1997	1.53	1.53	1.53	1.53
735	NASDAQ	SNFCA	Thu, Sep 25, 1997	1.44	1.51	1.44	1.51
734	NASDAQ	SNFCA	Wed, Sep 24, 1997	1.47	1.55	1.47	1.55
733	NASDAQ	SNFCA	Mon, Sep 22, 1997	1.47	1.47	1.47	1.47
732	NASDAQ	SNFCA	Fri, Sep 19, 1997	1.44	1.44	1.44	1.44
731	NASDAQ	SNFCA	Wed, Sep 17, 1997	1.44	1.44	1.44	1.44
730	NASDAQ	SNFCA	Tue, Sep 16, 1997	1.44	1.44	1.44	1.44
729	NASDAQ	SNFCA	Thu, Sep 11, 1997	1.44	1.44	1.44	1.44
728	NASDAQ	SNFCA	Tue, Sep 9, 1997	1.53	1.53	1.53	1.53
727	NASDAQ	SNFCA	Wed, Sep 3, 1997	1.44	1.53	1.44	1.53
726	NASDAQ	SNFCA	Fri, Aug 29, 1997	1.53	1.53	1.53	1.53
725	NASDAQ	SNFCA	Wed, Aug 27, 1997	1.44	1.44	1.44	1.44
724	NASDAQ	SNFCA	Wed, Aug 20, 1997	1.44	1.44	1.44	1.44
723	NASDAQ	SNFCA	Mon, Aug 18, 1997	1.44	1.44	1.44	1.44
722	NASDAQ	SNFCA	Thu, Aug 14, 1997	1.44	1.49	1.44	1.49
721	NASDAQ	SNFCA	Wed, Aug 13, 1997	1.44	1.58	1.44	1.58
720	NASDAQ	SNFCA	Tue, Aug 12, 1997	1.53	1.53	1.53	1.53
719	NASDAQ	SNFCA	Fri, Aug 8, 1997	1.44	1.58	1.44	1.58
718	NASDAQ	SNFCA	Thu, Aug 7, 1997	1.44	1.44	1.44	1.44
717	NASDAQ	SNFCA	Wed, Aug 6, 1997	1.44	1.44	1.44	1.44
716	NASDAQ	SNFCA	Fri, Aug 1, 1997	1.44	1.44	1.44	1.44
715	NASDAQ	SNFCA	Thu, Jul 31, 1997	1.44	1.58	1.44	1.44
714	NASDAQ	SNFCA	Wed, Jul 30, 1997	1.47	1.49	1.44	1.44
713	NASDAQ	SNFCA	Tue, Jul 29, 1997	1.47	1.47	1.47	1.47
712	NASDAQ	SNFCA	Mon, Jul 28, 1997	1.51	1.51	1.51	1.51
711	NASDAQ	SNFCA	Thu, Jul 24, 1997	1.47	1.47	1.47	1.47
710	NASDAQ	SNFCA	Wed, Jul 23, 1997	1.49	1.58	1.49	1.58
709	NASDAQ	SNFCA	Tue, Jul 22, 1997	1.40	1.40	1.40	1.40
708	NASDAQ	SNFCA	Mon, Jul 21, 1997	1.40	1.40	1.40	1.40
707	NASDAQ	SNFCA	Fri, Jul 18, 1997	1.49	1.53	1.40	1.40
706	NASDAQ	SNFCA	Thu, Jul 17, 1997	1.53	1.62	1.53	1.62
705	NASDAQ	SNFCA	Wed, Jul 16, 1997	1.62	1.62	1.58	1.58
704	NASDAQ	SNFCA	Tue, Jul 15, 1997	1.53	1.53	1.53	1.53
703	NASDAQ	SNFCA	Mon, Jul 14, 1997	1.62	1.62	1.62	1.62
702	NASDAQ	SNFCA	Wed, Jul 9, 1997	1.51	1.51	1.51	1.51
701	NASDAQ	SNFCA	Tue, Jul 8, 1997	1.49	1.49	1.49	1.49
700	NASDAQ	SNFCA	Thu, Jul 3, 1997	1.49	1.51	1.49	1.51
699	NASDAQ	SNFCA	Tue, Jul 1, 1997	1.49	1.49	1.49	1.49
698	NASDAQ	SNFCA	Mon, Jun 30, 1997	1.53	1.53	1.53	1.53
697	NASDAQ	SNFCA	Fri, Jun 27, 1997	1.49	1.51	1.49	1.51
696	NASDAQ	SNFCA	Tue, Jun 24, 1997	1.49	1.49	1.49	1.49
695	NASDAQ	SNFCA	Fri, Jun 20, 1997	1.49	1.49	1.49	1.49
694	NASDAQ	SNFCA	Wed, Jun 18, 1997	1.49	1.49	1.49	1.49
693	NASDAQ	SNFCA	Mon, Jun 16, 1997	1.49	1.49	1.49	1.49
692	NASDAQ	SNFCA	Wed, Jun 11, 1997	1.49	1.49	1.49	1.49
691	NASDAQ	SNFCA	Tue, Jun 10, 1997	1.49	1.49	1.49	1.49
690	NASDAQ	SNFCA	Mon, Jun 9, 1997	1.58	1.66	1.58	1.66
689	NASDAQ	SNFCA	Thu, Jun 5, 1997	1.66	1.66	1.66	1.66
688	NASDAQ	SNFCA	Mon, Jun 2, 1997	1.49	1.49	1.49	1.49
687	NASDAQ	SNFCA	Wed, May 28, 1997	1.49	1.49	1.49	1.49
686	NASDAQ	SNFCA	Tue, May 27, 1997	1.50	1.50	1.50	1.50
685	NASDAQ	SNFCA	Thu, May 22, 1997	1.49	1.49	1.49	1.49
684	NASDAQ	SNFCA	Wed, May 21, 1997	1.49	1.49	1.49	1.49
683	NASDAQ	SNFCA	Fri, May 16, 1997	1.49	1.49	1.49	1.49
682	NASDAQ	SNFCA	Thu, May 15, 1997	1.49	1.51	1.49	1.51
681	NASDAQ	SNFCA	Wed, May 14, 1997	1.49	1.51	1.49	1.51
680	NASDAQ	SNFCA	Tue, May 13, 1997	1.49	1.49	1.49	1.49
679	NASDAQ	SNFCA	Mon, May 12, 1997	1.49	1.49	1.49	1.49
678	NASDAQ	SNFCA	Tue, May 6, 1997	1.49	1.49	1.49	1.49
677	NASDAQ	SNFCA	Mon, May 5, 1997	1.49	1.51	1.49	1.49
676	NASDAQ	SNFCA	Fri, May 2, 1997	1.51	1.51	1.51	1.51
675	NASDAQ	SNFCA	Thu, May 1, 1997	1.51	1.51	1.51	1.51
674	NASDAQ	SNFCA	Wed, Apr 30, 1997	1.49	1.66	1.49	1.62
673	NASDAQ	SNFCA	Tue, Apr 29, 1997	1.49	1.49	1.49	1.49
672	NASDAQ	SNFCA	Mon, Apr 28, 1997	1.49	1.49	1.49	1.49
671	NASDAQ	SNFCA	Fri, Apr 25, 1997	1.49	1.51	1.49	1.51
670	NASDAQ	SNFCA	Tue, Apr 22, 1997	1.49	1.58	1.49	1.58
669	NASDAQ	SNFCA	Mon, Apr 21, 1997	1.66	1.66	1.66	1.66
668	NASDAQ	SNFCA	Fri, Apr 18, 1997	1.49	1.49	1.49	1.49
667	NASDAQ	SNFCA	Wed, Apr 16, 1997	1.49	1.58	1.49	1.58
666	NASDAQ	SNFCA	Tue, Apr 15, 1997	1.49	1.49	1.49	1.49
665	NASDAQ	SNFCA	Mon, Apr 14, 1997	1.49	1.58	1.49	1.51
664	NASDAQ	SNFCA	Fri, Apr 11, 1997	1.49	1.49	1.49	1.49
663	NASDAQ	SNFCA	Wed, Apr 9, 1997	1.49	1.49	1.49	1.49
662	NASDAQ	SNFCA	Tue, Apr 8, 1997	1.49	1.49	1.49	1.49
661	NASDAQ	SNFCA	Fri, Apr 4, 1997	1.49	1.49	1.49	1.49
660	NASDAQ	SNFCA	Tue, Apr 1, 1997	1.49	1.75	1.49	1.75
659	NASDAQ	SNFCA	Mon, Mar 31, 1997	1.49	1.62	1.49	1.62
658	NASDAQ	SNFCA	Wed, Mar 26, 1997	1.49	1.62	1.49	1.62
657	NASDAQ	SNFCA	Tue, Mar 25, 1997	1.49	1.53	1.49	1.53
656	NASDAQ	SNFCA	Fri, Mar 21, 1997	1.58	1.58	1.58	1.58
655	NASDAQ	SNFCA	Wed, Mar 19, 1997	1.58	1.66	1.58	1.66
654	NASDAQ	SNFCA	Tue, Mar 18, 1997	1.40	1.40	1.40	1.40
653	NASDAQ	SNFCA	Fri, Mar 14, 1997	1.40	1.49	1.40	1.49
652	NASDAQ	SNFCA	Tue, Mar 11, 1997	1.40	1.40	1.40	1.40
651	NASDAQ	SNFCA	Fri, Mar 7, 1997	1.40	1.44	1.40	1.44
650	NASDAQ	SNFCA	Thu, Mar 6, 1997	1.40	1.40	1.40	1.40
649	NASDAQ	SNFCA	Mon, Mar 3, 1997	1.40	1.44	1.40	1.44
648	NASDAQ	SNFCA	Fri, Feb 28, 1997	1.40	1.42	1.40	1.42
647	NASDAQ	SNFCA	Thu, Feb 27, 1997	1.40	1.40	1.40	1.40
646	NASDAQ	SNFCA	Wed, Feb 26, 1997	1.40	1.44	1.40	1.40
645	NASDAQ	SNFCA	Tue, Feb 25, 1997	1.40	1.40	1.40	1.40
644	NASDAQ	SNFCA	Fri, Feb 21, 1997	1.40	1.58	1.36	1.36
643	NASDAQ	SNFCA	Thu, Feb 20, 1997	1.44	1.44	1.44	1.44
642	NASDAQ	SNFCA	Tue, Feb 18, 1997	1.44	1.44	1.44	1.44
641	NASDAQ	SNFCA	Fri, Feb 14, 1997	1.44	1.44	1.44	1.44
640	NASDAQ	SNFCA	Thu, Feb 13, 1997	1.44	1.44	1.44	1.44
639	NASDAQ	SNFCA	Wed, Feb 12, 1997	1.49	1.62	1.44	1.62
638	NASDAQ	SNFCA	Tue, Feb 11, 1997	1.53	1.53	1.49	1.53
637	NASDAQ	SNFCA	Mon, Feb 10, 1997	1.53	1.53	1.53	1.53
636	NASDAQ	SNFCA	Fri, Feb 7, 1997	1.53	1.53	1.53	1.53
635	NASDAQ	SNFCA	Thu, Feb 6, 1997	1.53	1.53	1.53	1.53
634	NASDAQ	SNFCA	Tue, Feb 4, 1997	1.53	1.53	1.53	1.53
633	NASDAQ	SNFCA	Mon, Feb 3, 1997	1.75	1.75	1.75	1.75
632	NASDAQ	SNFCA	Thu, Jan 30, 1997	1.75	1.75	1.75	1.75
631	NASDAQ	SNFCA	Wed, Jan 29, 1997	1.53	1.53	1.53	1.53
630	NASDAQ	SNFCA	Tue, Jan 28, 1997	1.58	1.58	1.58	1.58
629	NASDAQ	SNFCA	Fri, Jan 24, 1997	1.53	1.58	1.53	1.53
628	NASDAQ	SNFCA	Thu, Jan 16, 1997	1.49	1.49	1.49	1.49
627	NASDAQ	SNFCA	Thu, Jan 9, 1997	1.49	1.62	1.49	1.62
626	NASDAQ	SNFCA	Tue, Jan 7, 1997	1.58	1.71	1.58	1.71
625	NASDAQ	SNFCA	Mon, Jan 6, 1997	1.84	1.84	1.58	1.58
624	NASDAQ	SNFCA	Fri, Jan 3, 1997	1.58	1.58	1.58	1.58
623	NASDAQ	SNFCA	Tue, Dec 31, 1996	1.58	1.84	1.58	1.84
622	NASDAQ	SNFCA	Fri, Dec 27, 1996	1.58	1.58	1.58	1.58
621	NASDAQ	SNFCA	Thu, Dec 26, 1996	1.58	1.58	1.58	1.58
620	NASDAQ	SNFCA	Mon, Dec 23, 1996	1.58	1.58	1.58	1.58
619	NASDAQ	SNFCA	Fri, Dec 20, 1996	1.58	1.58	1.58	1.58
618	NASDAQ	SNFCA	Wed, Dec 18, 1996	1.58	1.58	1.58	1.58
617	NASDAQ	SNFCA	Mon, Dec 16, 1996	1.58	1.58	1.58	1.58
616	NASDAQ	SNFCA	Fri, Dec 13, 1996	1.58	1.58	1.58	1.58
615	NASDAQ	SNFCA	Wed, Dec 11, 1996	1.66	1.75	1.66	1.67
614	NASDAQ	SNFCA	Mon, Dec 9, 1996	1.58	1.58	1.58	1.58
613	NASDAQ	SNFCA	Thu, Dec 5, 1996	1.75	1.75	1.58	1.58
612	NASDAQ	SNFCA	Wed, Dec 4, 1996	1.58	1.58	1.58	1.58
611	NASDAQ	SNFCA	Mon, Dec 2, 1996	1.58	1.58	1.58	1.58
610	NASDAQ	SNFCA	Tue, Nov 26, 1996	1.58	1.58	1.58	1.58
609	NASDAQ	SNFCA	Mon, Nov 25, 1996	1.58	1.58	1.58	1.58
608	NASDAQ	SNFCA	Fri, Nov 22, 1996	1.58	1.58	1.58	1.58
607	NASDAQ	SNFCA	Thu, Nov 21, 1996	1.58	1.58	1.58	1.58
606	NASDAQ	SNFCA	Tue, Nov 19, 1996	1.75	1.75	1.75	1.75
605	NASDAQ	SNFCA	Mon, Nov 18, 1996	1.58	1.58	1.58	1.58
604	NASDAQ	SNFCA	Fri, Nov 15, 1996	1.66	1.66	1.58	1.58
603	NASDAQ	SNFCA	Thu, Nov 14, 1996	1.58	1.58	1.58	1.58
602	NASDAQ	SNFCA	Fri, Nov 8, 1996	1.58	1.58	1.58	1.58
601	NASDAQ	SNFCA	Thu, Nov 7, 1996	1.58	1.58	1.58	1.58
600	NASDAQ	SNFCA	Mon, Nov 4, 1996	1.79	1.79	1.71	1.71
599	NASDAQ	SNFCA	Fri, Nov 1, 1996	1.58	1.58	1.58	1.58
598	NASDAQ	SNFCA	Thu, Oct 31, 1996	1.58	1.58	1.58	1.58
597	NASDAQ	SNFCA	Tue, Oct 29, 1996	1.53	1.58	1.53	1.58
596	NASDAQ	SNFCA	Mon, Oct 28, 1996	1.58	1.58	1.58	1.58
595	NASDAQ	SNFCA	Fri, Oct 25, 1996	1.53	1.53	1.53	1.53
594	NASDAQ	SNFCA	Thu, Oct 24, 1996	1.53	1.53	1.53	1.53
593	NASDAQ	SNFCA	Fri, Oct 18, 1996	1.62	1.66	1.62	1.66
592	NASDAQ	SNFCA	Wed, Oct 16, 1996	1.62	1.62	1.62	1.62
591	NASDAQ	SNFCA	Tue, Oct 15, 1996	1.53	1.53	1.53	1.53
590	NASDAQ	SNFCA	Mon, Oct 14, 1996	1.53	1.53	1.53	1.53
589	NASDAQ	SNFCA	Tue, Oct 1, 1996	1.71	1.71	1.53	1.53
588	NASDAQ	SNFCA	Thu, Sep 26, 1996	1.71	1.71	1.53	1.53
587	NASDAQ	SNFCA	Wed, Sep 25, 1996	1.53	1.53	1.53	1.53
586	NASDAQ	SNFCA	Tue, Sep 24, 1996	1.71	1.71	1.71	1.71
585	NASDAQ	SNFCA	Tue, Sep 17, 1996	1.60	1.60	1.60	1.60
584	NASDAQ	SNFCA	Fri, Sep 13, 1996	1.66	1.66	1.66	1.66
583	NASDAQ	SNFCA	Thu, Sep 12, 1996	1.53	1.53	1.53	1.53
582	NASDAQ	SNFCA	Fri, Sep 6, 1996	1.55	1.55	1.53	1.53
581	NASDAQ	SNFCA	Fri, Aug 30, 1996	1.71	1.71	1.71	1.71
580	NASDAQ	SNFCA	Thu, Aug 29, 1996	1.53	1.53	1.53	1.53
579	NASDAQ	SNFCA	Tue, Aug 27, 1996	1.53	1.71	1.53	1.71
578	NASDAQ	SNFCA	Mon, Aug 26, 1996	1.53	1.53	1.53	1.53
577	NASDAQ	SNFCA	Wed, Aug 21, 1996	1.53	1.53	1.53	1.53
576	NASDAQ	SNFCA	Tue, Aug 20, 1996	1.53	1.53	1.53	1.53
575	NASDAQ	SNFCA	Thu, Aug 15, 1996	1.58	1.58	1.58	1.58
574	NASDAQ	SNFCA	Tue, Aug 13, 1996	1.53	1.53	1.53	1.53
573	NASDAQ	SNFCA	Fri, Aug 9, 1996	1.58	1.58	1.58	1.58
572	NASDAQ	SNFCA	Tue, Aug 6, 1996	1.53	1.71	1.53	1.71
571	NASDAQ	SNFCA	Mon, Aug 5, 1996	1.71	1.71	1.55	1.55
570	NASDAQ	SNFCA	Fri, Aug 2, 1996	1.53	1.53	1.53	1.53
569	NASDAQ	SNFCA	Thu, Aug 1, 1996	1.53	1.53	1.53	1.53
568	NASDAQ	SNFCA	Wed, Jul 31, 1996	1.53	1.53	1.53	1.53
567	NASDAQ	SNFCA	Fri, Jul 26, 1996	1.53	1.53	1.53	1.53
566	NASDAQ	SNFCA	Mon, Jul 22, 1996	1.53	1.53	1.53	1.53
565	NASDAQ	SNFCA	Fri, Jul 19, 1996	1.53	1.53	1.53	1.53
564	NASDAQ	SNFCA	Wed, Jul 17, 1996	1.55	1.55	1.55	1.55
563	NASDAQ	SNFCA	Tue, Jul 16, 1996	1.55	1.55	1.53	1.53
562	NASDAQ	SNFCA	Mon, Jul 15, 1996	1.55	1.55	1.53	1.53
561	NASDAQ	SNFCA	Fri, Jul 12, 1996	1.53	1.53	1.53	1.53
560	NASDAQ	SNFCA	Thu, Jul 11, 1996	1.53	1.53	1.53	1.53
559	NASDAQ	SNFCA	Thu, Jun 27, 1996	1.58	1.58	1.58	1.58
558	NASDAQ	SNFCA	Tue, Jun 25, 1996	1.53	1.53	1.53	1.53
557	NASDAQ	SNFCA	Mon, Jun 24, 1996	1.58	1.58	1.58	1.58
556	NASDAQ	SNFCA	Fri, Jun 21, 1996	1.53	1.53	1.53	1.53
555	NASDAQ	SNFCA	Thu, Jun 20, 1996	1.53	1.58	1.53	1.58
554	NASDAQ	SNFCA	Tue, Jun 18, 1996	1.53	1.53	1.53	1.53
553	NASDAQ	SNFCA	Wed, Jun 12, 1996	1.53	1.53	1.53	1.53
552	NASDAQ	SNFCA	Tue, Jun 11, 1996	1.58	1.58	1.58	1.58
551	NASDAQ	SNFCA	Fri, Jun 7, 1996	1.62	1.62	1.62	1.62
550	NASDAQ	SNFCA	Thu, Jun 6, 1996	1.62	1.62	1.62	1.62
549	NASDAQ	SNFCA	Wed, Jun 5, 1996	1.53	1.53	1.53	1.53
548	NASDAQ	SNFCA	Tue, Jun 4, 1996	1.62	1.62	1.58	1.58
547	NASDAQ	SNFCA	Mon, Jun 3, 1996	1.53	1.53	1.53	1.53
546	NASDAQ	SNFCA	Thu, May 30, 1996	1.53	1.55	1.53	1.55
545	NASDAQ	SNFCA	Wed, May 29, 1996	1.53	1.64	1.53	1.62
544	NASDAQ	SNFCA	Tue, May 28, 1996	1.53	1.55	1.53	1.55
543	NASDAQ	SNFCA	Fri, May 24, 1996	1.58	1.58	1.53	1.53
542	NASDAQ	SNFCA	Thu, May 23, 1996	1.53	1.53	1.53	1.53
541	NASDAQ	SNFCA	Wed, May 22, 1996	1.53	1.53	1.53	1.53
540	NASDAQ	SNFCA	Wed, May 15, 1996	1.53	1.58	1.53	1.58
539	NASDAQ	SNFCA	Mon, May 13, 1996	1.66	1.66	1.66	1.66
538	NASDAQ	SNFCA	Thu, May 9, 1996	1.53	1.53	1.53	1.53
537	NASDAQ	SNFCA	Tue, May 7, 1996	1.66	1.66	1.66	1.66
536	NASDAQ	SNFCA	Mon, May 6, 1996	1.53	1.53	1.53	1.53
535	NASDAQ	SNFCA	Thu, May 2, 1996	1.66	1.66	1.53	1.53
534	NASDAQ	SNFCA	Tue, Apr 30, 1996	1.53	1.53	1.53	1.53
533	NASDAQ	SNFCA	Mon, Apr 29, 1996	1.53	1.66	1.53	1.66
532	NASDAQ	SNFCA	Fri, Apr 26, 1996	1.66	1.66	1.53	1.53
531	NASDAQ	SNFCA	Thu, Apr 25, 1996	1.53	1.53	1.53	1.53
530	NASDAQ	SNFCA	Wed, Apr 24, 1996	1.53	1.53	1.53	1.53
529	NASDAQ	SNFCA	Tue, Apr 23, 1996	1.53	1.53	1.53	1.53
528	NASDAQ	SNFCA	Fri, Apr 19, 1996	1.66	1.66	1.66	1.66
527	NASDAQ	SNFCA	Wed, Apr 17, 1996	1.53	1.53	1.53	1.53
526	NASDAQ	SNFCA	Mon, Apr 15, 1996	1.53	1.66	1.53	1.58
525	NASDAQ	SNFCA	Fri, Apr 12, 1996	1.53	1.53	1.53	1.53
524	NASDAQ	SNFCA	Thu, Apr 11, 1996	1.53	1.53	1.53	1.53
523	NASDAQ	SNFCA	Tue, Apr 9, 1996	1.53	1.58	1.53	1.55
522	NASDAQ	SNFCA	Fri, Mar 29, 1996	1.53	1.53	1.53	1.53
521	NASDAQ	SNFCA	Thu, Mar 28, 1996	1.53	1.53	1.53	1.53
520	NASDAQ	SNFCA	Wed, Mar 27, 1996	1.66	1.66	1.66	1.66
519	NASDAQ	SNFCA	Mon, Mar 25, 1996	1.53	1.53	1.53	1.53
518	NASDAQ	SNFCA	Fri, Mar 22, 1996	1.53	1.53	1.53	1.53
517	NASDAQ	SNFCA	Thu, Mar 21, 1996	1.66	1.66	1.66	1.66
516	NASDAQ	SNFCA	Tue, Mar 19, 1996	1.58	1.62	1.58	1.60
515	NASDAQ	SNFCA	Fri, Mar 15, 1996	1.58	1.58	1.58	1.58
514	NASDAQ	SNFCA	Wed, Mar 13, 1996	1.58	1.58	1.58	1.58
513	NASDAQ	SNFCA	Tue, Mar 12, 1996	1.58	1.58	1.58	1.58
512	NASDAQ	SNFCA	Fri, Mar 8, 1996	1.58	1.58	1.58	1.58
511	NASDAQ	SNFCA	Thu, Mar 7, 1996	1.58	1.58	1.58	1.58
510	NASDAQ	SNFCA	Wed, Mar 6, 1996	1.58	1.62	1.58	1.62
509	NASDAQ	SNFCA	Tue, Mar 5, 1996	1.58	1.62	1.58	1.62
508	NASDAQ	SNFCA	Mon, Mar 4, 1996	1.58	1.58	1.58	1.58
507	NASDAQ	SNFCA	Fri, Mar 1, 1996	1.58	1.58	1.58	1.58
506	NASDAQ	SNFCA	Mon, Feb 26, 1996	1.58	1.58	1.58	1.58
505	NASDAQ	SNFCA	Fri, Feb 23, 1996	1.58	1.58	1.58	1.58
504	NASDAQ	SNFCA	Thu, Feb 22, 1996	1.58	1.58	1.58	1.58
503	NASDAQ	SNFCA	Wed, Feb 21, 1996	1.58	1.58	1.58	1.58
502	NASDAQ	SNFCA	Tue, Feb 20, 1996	1.58	1.58	1.58	1.58
501	NASDAQ	SNFCA	Thu, Feb 15, 1996	1.58	1.58	1.58	1.58
500	NASDAQ	SNFCA	Wed, Feb 14, 1996	1.58	1.84	1.58	1.84
499	NASDAQ	SNFCA	Tue, Feb 13, 1996	1.58	1.62	1.58	1.62
498	NASDAQ	SNFCA	Mon, Feb 12, 1996	1.58	1.58	1.58	1.58
497	NASDAQ	SNFCA	Tue, Feb 6, 1996	1.58	1.58	1.58	1.58
496	NASDAQ	SNFCA	Mon, Feb 5, 1996	1.58	1.58	1.58	1.58
495	NASDAQ	SNFCA	Thu, Feb 1, 1996	1.58	1.62	1.58	1.62
494	NASDAQ	SNFCA	Tue, Jan 30, 1996	1.84	1.84	1.84	1.84
493	NASDAQ	SNFCA	Fri, Jan 26, 1996	1.79	1.79	1.58	1.58
492	NASDAQ	SNFCA	Thu, Jan 25, 1996	1.66	1.66	1.66	1.66
491	NASDAQ	SNFCA	Wed, Jan 24, 1996	1.58	1.58	1.58	1.58
490	NASDAQ	SNFCA	Tue, Jan 23, 1996	1.58	1.58	1.58	1.58
489	NASDAQ	SNFCA	Mon, Jan 22, 1996	1.58	1.58	1.58	1.58
488	NASDAQ	SNFCA	Mon, Jan 15, 1996	1.66	1.66	1.66	1.66
487	NASDAQ	SNFCA	Wed, Jan 10, 1996	1.66	1.66	1.66	1.66
486	NASDAQ	SNFCA	Tue, Jan 9, 1996	1.66	1.75	1.66	1.75
485	NASDAQ	SNFCA	Mon, Jan 8, 1996	1.84	1.88	1.84	1.88
484	NASDAQ	SNFCA	Fri, Jan 5, 1996	1.66	1.66	1.66	1.66
483	NASDAQ	SNFCA	Wed, Jan 3, 1996	1.66	1.66	1.66	1.66
482	NASDAQ	SNFCA	Tue, Jan 2, 1996	1.66	1.75	1.66	1.75
481	NASDAQ	SNFCA	Thu, Dec 28, 1995	1.88	1.88	1.88	1.88
480	NASDAQ	SNFCA	Fri, Dec 22, 1995	1.66	1.66	1.66	1.66
479	NASDAQ	SNFCA	Tue, Dec 19, 1995	1.66	1.66	1.66	1.66
478	NASDAQ	SNFCA	Thu, Dec 14, 1995	1.66	1.66	1.66	1.66
477	NASDAQ	SNFCA	Wed, Dec 13, 1995	1.66	1.66	1.66	1.66
476	NASDAQ	SNFCA	Tue, Dec 12, 1995	1.66	1.66	1.66	1.66
475	NASDAQ	SNFCA	Mon, Dec 11, 1995	1.88	1.88	1.88	1.88
474	NASDAQ	SNFCA	Fri, Dec 8, 1995	1.84	1.84	1.84	1.84
473	NASDAQ	SNFCA	Thu, Dec 7, 1995	1.75	1.75	1.62	1.62
472	NASDAQ	SNFCA	Wed, Dec 6, 1995	1.75	1.75	1.75	1.75
471	NASDAQ	SNFCA	Thu, Nov 30, 1995	1.53	1.53	1.53	1.53
470	NASDAQ	SNFCA	Mon, Nov 27, 1995	1.75	1.75	1.75	1.75
469	NASDAQ	SNFCA	Fri, Nov 24, 1995	1.53	1.75	1.53	1.75
468	NASDAQ	SNFCA	Thu, Nov 16, 1995	1.62	1.62	1.62	1.62
467	NASDAQ	SNFCA	Mon, Nov 13, 1995	1.53	1.66	1.53	1.53
466	NASDAQ	SNFCA	Mon, Nov 6, 1995	1.58	1.66	1.58	1.66
465	NASDAQ	SNFCA	Fri, Nov 3, 1995	1.53	1.53	1.53	1.53
464	NASDAQ	SNFCA	Thu, Nov 2, 1995	1.60	1.66	1.53	1.60
463	NASDAQ	SNFCA	Wed, Nov 1, 1995	1.53	1.53	1.53	1.53
462	NASDAQ	SNFCA	Thu, Oct 26, 1995	1.53	1.53	1.53	1.53
461	NASDAQ	SNFCA	Tue, Oct 24, 1995	1.53	1.53	1.53	1.53
460	NASDAQ	SNFCA	Thu, Oct 19, 1995	1.53	1.53	1.53	1.53
459	NASDAQ	SNFCA	Wed, Oct 18, 1995	1.53	1.53	1.53	1.53
458	NASDAQ	SNFCA	Tue, Oct 17, 1995	1.53	1.53	1.53	1.53
457	NASDAQ	SNFCA	Fri, Oct 13, 1995	1.53	1.53	1.53	1.53
456	NASDAQ	SNFCA	Thu, Oct 12, 1995	1.66	1.66	1.66	1.66
455	NASDAQ	SNFCA	Wed, Oct 11, 1995	1.53	1.53	1.53	1.53
454	NASDAQ	SNFCA	Mon, Oct 9, 1995	1.66	1.66	1.66	1.66
453	NASDAQ	SNFCA	Fri, Oct 6, 1995	1.49	1.49	1.49	1.49
452	NASDAQ	SNFCA	Thu, Oct 5, 1995	1.58	1.58	1.58	1.58
451	NASDAQ	SNFCA	Wed, Oct 4, 1995	1.58	1.58	1.58	1.58
450	NASDAQ	SNFCA	Tue, Oct 3, 1995	1.58	1.58	1.58	1.58
449	NASDAQ	SNFCA	Mon, Oct 2, 1995	1.71	1.71	1.58	1.58
448	NASDAQ	SNFCA	Fri, Sep 29, 1995	1.66	1.66	1.62	1.62
447	NASDAQ	SNFCA	Wed, Sep 27, 1995	1.66	1.71	1.66	1.66
446	NASDAQ	SNFCA	Mon, Sep 25, 1995	1.88	1.88	1.66	1.69
445	NASDAQ	SNFCA	Fri, Sep 22, 1995	1.75	1.79	1.75	1.75
444	NASDAQ	SNFCA	Thu, Sep 21, 1995	1.93	1.93	1.75	1.77
443	NASDAQ	SNFCA	Wed, Sep 20, 1995	1.79	1.93	1.75	1.93
442	NASDAQ	SNFCA	Tue, Sep 19, 1995	1.58	1.84	1.53	1.79
441	NASDAQ	SNFCA	Mon, Sep 18, 1995	1.58	1.66	1.49	1.58
440	NASDAQ	SNFCA	Fri, Sep 15, 1995	1.66	1.66	1.53	1.58
439	NASDAQ	SNFCA	Thu, Sep 14, 1995	1.62	1.62	1.40	1.44
438	NASDAQ	SNFCA	Wed, Sep 13, 1995	1.31	1.40	1.31	1.36
437	NASDAQ	SNFCA	Tue, Sep 12, 1995	1.36	1.49	1.27	1.36
436	NASDAQ	SNFCA	Mon, Sep 11, 1995	1.27	1.27	1.27	1.27
435	NASDAQ	SNFCA	Thu, Sep 7, 1995	1.27	1.27	1.27	1.27
434	NASDAQ	SNFCA	Tue, Sep 5, 1995	1.27	1.36	1.27	1.36
433	NASDAQ	SNFCA	Wed, Aug 30, 1995	1.31	1.31	1.27	1.27
432	NASDAQ	SNFCA	Mon, Aug 28, 1995	1.27	1.27	1.27	1.27
431	NASDAQ	SNFCA	Wed, Aug 23, 1995	1.27	1.27	1.27	1.27
430	NASDAQ	SNFCA	Fri, Aug 18, 1995	1.49	1.49	1.49	1.49
429	NASDAQ	SNFCA	Mon, Aug 14, 1995	1.27	1.27	1.27	1.27
428	NASDAQ	SNFCA	Fri, Aug 11, 1995	1.27	1.27	1.27	1.27
427	NASDAQ	SNFCA	Thu, Aug 10, 1995	1.23	1.27	1.23	1.27
426	NASDAQ	SNFCA	Wed, Aug 9, 1995	1.23	1.23	1.23	1.23
425	NASDAQ	SNFCA	Thu, Aug 3, 1995	1.23	1.40	1.23	1.31
424	NASDAQ	SNFCA	Tue, Jul 25, 1995	1.23	1.23	1.23	1.23
423	NASDAQ	SNFCA	Fri, Jul 21, 1995	1.23	1.49	1.23	1.49
422	NASDAQ	SNFCA	Wed, Jul 12, 1995	1.23	1.23	1.23	1.23
421	NASDAQ	SNFCA	Mon, Jul 10, 1995	1.23	1.23	1.23	1.23
420	NASDAQ	SNFCA	Thu, Jul 6, 1995	1.23	1.23	1.23	1.23
419	NASDAQ	SNFCA	Wed, Jul 5, 1995	1.23	1.23	1.23	1.23
418	NASDAQ	SNFCA	Fri, Jun 30, 1995	1.23	1.23	1.23	1.23
417	NASDAQ	SNFCA	Wed, Jun 21, 1995	1.23	1.31	1.23	1.31
416	NASDAQ	SNFCA	Tue, Jun 20, 1995	1.49	1.49	1.49	1.49
415	NASDAQ	SNFCA	Thu, Jun 15, 1995	1.23	1.23	1.23	1.23
414	NASDAQ	SNFCA	Mon, Jun 12, 1995	1.23	1.23	1.23	1.23
413	NASDAQ	SNFCA	Thu, Jun 8, 1995	1.23	1.23	1.23	1.23
412	NASDAQ	SNFCA	Wed, Jun 7, 1995	1.23	1.23	1.23	1.23
411	NASDAQ	SNFCA	Tue, Jun 6, 1995	1.23	1.23	1.23	1.23
410	NASDAQ	SNFCA	Fri, Jun 2, 1995	1.23	1.23	1.23	1.23
409	NASDAQ	SNFCA	Wed, May 31, 1995	1.23	1.31	1.23	1.31
408	NASDAQ	SNFCA	Mon, May 22, 1995	1.23	1.23	1.23	1.23
407	NASDAQ	SNFCA	Fri, May 19, 1995	1.23	1.23	1.23	1.23
406	NASDAQ	SNFCA	Thu, May 18, 1995	1.23	1.23	1.23	1.23
405	NASDAQ	SNFCA	Wed, May 17, 1995	1.23	1.23	1.23	1.23
404	NASDAQ	SNFCA	Tue, May 16, 1995	1.23	1.23	1.23	1.23
403	NASDAQ	SNFCA	Mon, May 15, 1995	1.44	1.44	1.44	1.44
402	NASDAQ	SNFCA	Thu, May 11, 1995	1.23	1.23	1.23	1.23
401	NASDAQ	SNFCA	Wed, May 10, 1995	1.23	1.23	1.23	1.23
400	NASDAQ	SNFCA	Tue, May 9, 1995	1.23	1.23	1.23	1.23
399	NASDAQ	SNFCA	Mon, May 8, 1995	1.40	1.40	1.36	1.36
398	NASDAQ	SNFCA	Fri, May 5, 1995	1.18	1.25	1.18	1.18
397	NASDAQ	SNFCA	Tue, May 2, 1995	1.23	1.23	1.23	1.23
396	NASDAQ	SNFCA	Mon, May 1, 1995	1.18	1.18	1.18	1.18
395	NASDAQ	SNFCA	Wed, Apr 26, 1995	1.18	1.18	1.18	1.18
394	NASDAQ	SNFCA	Tue, Apr 25, 1995	1.18	1.18	1.18	1.18
393	NASDAQ	SNFCA	Thu, Apr 20, 1995	1.14	1.14	1.14	1.14
392	NASDAQ	SNFCA	Tue, Apr 18, 1995	1.18	1.23	1.18	1.23
391	NASDAQ	SNFCA	Thu, Apr 13, 1995	1.18	1.18	1.18	1.18
390	NASDAQ	SNFCA	Wed, Apr 12, 1995	1.18	1.18	1.18	1.18
389	NASDAQ	SNFCA	Tue, Apr 11, 1995	1.14	1.36	1.14	1.36
388	NASDAQ	SNFCA	Thu, Apr 6, 1995	1.31	1.31	1.31	1.31
387	NASDAQ	SNFCA	Wed, Apr 5, 1995	1.40	1.40	1.40	1.40
386	NASDAQ	SNFCA	Wed, Mar 29, 1995	1.40	1.40	1.40	1.40
385	NASDAQ	SNFCA	Tue, Mar 28, 1995	1.40	1.41	1.40	1.41
384	NASDAQ	SNFCA	Mon, Mar 27, 1995	1.42	1.42	1.41	1.41
383	NASDAQ	SNFCA	Thu, Mar 16, 1995	1.40	1.40	1.40	1.40
382	NASDAQ	SNFCA	Wed, Mar 15, 1995	1.42	1.42	1.40	1.42
381	NASDAQ	SNFCA	Tue, Mar 14, 1995	1.40	1.42	1.40	1.40
380	NASDAQ	SNFCA	Mon, Mar 13, 1995	1.40	1.40	1.40	1.40
379	NASDAQ	SNFCA	Thu, Mar 9, 1995	1.40	1.40	1.40	1.40
378	NASDAQ	SNFCA	Tue, Mar 7, 1995	1.40	1.42	1.40	1.40
377	NASDAQ	SNFCA	Mon, Mar 6, 1995	1.40	1.40	1.40	1.40
376	NASDAQ	SNFCA	Fri, Mar 3, 1995	1.40	1.40	1.40	1.40
375	NASDAQ	SNFCA	Thu, Mar 2, 1995	1.42	1.42	1.40	1.40
374	NASDAQ	SNFCA	Wed, Mar 1, 1995	1.40	1.40	1.40	1.40
373	NASDAQ	SNFCA	Tue, Feb 28, 1995	1.40	1.40	1.40	1.40
372	NASDAQ	SNFCA	Mon, Feb 27, 1995	1.40	1.40	1.40	1.40
371	NASDAQ	SNFCA	Fri, Feb 24, 1995	1.40	1.40	1.40	1.40
370	NASDAQ	SNFCA	Wed, Feb 22, 1995	1.40	1.40	1.40	1.40
369	NASDAQ	SNFCA	Thu, Feb 16, 1995	1.40	1.42	1.40	1.42
368	NASDAQ	SNFCA	Tue, Feb 14, 1995	1.40	1.42	1.40	1.40
367	NASDAQ	SNFCA	Fri, Feb 10, 1995	1.40	1.49	1.40	1.49
366	NASDAQ	SNFCA	Thu, Feb 9, 1995	1.40	1.42	1.40	1.42
365	NASDAQ	SNFCA	Wed, Feb 8, 1995	1.40	1.40	1.40	1.40
364	NASDAQ	SNFCA	Tue, Feb 7, 1995	1.40	1.40	1.40	1.40
363	NASDAQ	SNFCA	Fri, Feb 3, 1995	1.44	1.49	1.40	1.49
362	NASDAQ	SNFCA	Thu, Feb 2, 1995	1.40	1.40	1.40	1.40
361	NASDAQ	SNFCA	Mon, Jan 30, 1995	1.40	1.40	1.40	1.40
360	NASDAQ	SNFCA	Thu, Jan 19, 1995	1.40	1.40	1.40	1.40
359	NASDAQ	SNFCA	Tue, Jan 10, 1995	1.58	1.58	1.49	1.49
358	NASDAQ	SNFCA	Mon, Jan 9, 1995	1.44	1.44	1.44	1.44
357	NASDAQ	SNFCA	Fri, Jan 6, 1995	1.40	1.44	1.40	1.44
356	NASDAQ	SNFCA	Fri, Dec 23, 1994	1.66	1.66	1.66	1.66
355	NASDAQ	SNFCA	Wed, Dec 21, 1994	1.44	1.44	1.44	1.44
354	NASDAQ	SNFCA	Thu, Dec 15, 1994	1.66	1.66	1.40	1.44
353	NASDAQ	SNFCA	Wed, Dec 14, 1994	1.66	1.66	1.44	1.44
352	NASDAQ	SNFCA	Fri, Dec 9, 1994	1.40	1.40	1.40	1.40
351	NASDAQ	SNFCA	Thu, Dec 8, 1994	1.40	1.40	1.40	1.40
350	NASDAQ	SNFCA	Wed, Dec 7, 1994	1.40	1.40	1.40	1.40
349	NASDAQ	SNFCA	Tue, Dec 6, 1994	1.40	1.40	1.40	1.40
348	NASDAQ	SNFCA	Fri, Dec 2, 1994	1.40	1.40	1.40	1.40
347	NASDAQ	SNFCA	Wed, Nov 30, 1994	1.40	1.40	1.40	1.40
346	NASDAQ	SNFCA	Tue, Nov 29, 1994	1.40	1.40	1.40	1.40
345	NASDAQ	SNFCA	Mon, Nov 28, 1994	1.40	1.40	1.40	1.40
344	NASDAQ	SNFCA	Wed, Nov 23, 1994	1.40	1.40	1.40	1.40
343	NASDAQ	SNFCA	Thu, Nov 17, 1994	1.40	1.40	1.40	1.40
342	NASDAQ	SNFCA	Wed, Nov 16, 1994	1.40	1.44	1.40	1.40
341	NASDAQ	SNFCA	Tue, Nov 15, 1994	1.42	1.42	1.42	1.42
340	NASDAQ	SNFCA	Tue, Nov 8, 1994	1.40	1.40	1.40	1.40
339	NASDAQ	SNFCA	Wed, Nov 2, 1994	1.40	1.40	1.40	1.40
338	NASDAQ	SNFCA	Fri, Oct 21, 1994	1.49	1.49	1.40	1.40
337	NASDAQ	SNFCA	Mon, Oct 17, 1994	1.40	1.40	1.40	1.40
336	NASDAQ	SNFCA	Thu, Oct 13, 1994	1.40	1.40	1.40	1.40
335	NASDAQ	SNFCA	Tue, Oct 11, 1994	1.40	1.40	1.40	1.40
334	NASDAQ	SNFCA	Wed, Oct 5, 1994	1.40	1.40	1.40	1.40
333	NASDAQ	SNFCA	Tue, Oct 4, 1994	1.49	1.49	1.49	1.49
332	NASDAQ	SNFCA	Thu, Sep 29, 1994	1.40	1.40	1.40	1.40
331	NASDAQ	SNFCA	Tue, Sep 27, 1994	1.40	1.40	1.40	1.40
330	NASDAQ	SNFCA	Mon, Sep 26, 1994	1.49	1.49	1.40	1.40
329	NASDAQ	SNFCA	Thu, Sep 22, 1994	1.44	1.44	1.40	1.40
328	NASDAQ	SNFCA	Mon, Sep 19, 1994	1.40	1.40	1.40	1.40
327	NASDAQ	SNFCA	Wed, Sep 14, 1994	1.40	1.40	1.40	1.40
326	NASDAQ	SNFCA	Mon, Sep 12, 1994	1.40	1.40	1.40	1.40
325	NASDAQ	SNFCA	Fri, Sep 9, 1994	1.40	1.40	1.40	1.40
324	NASDAQ	SNFCA	Thu, Sep 1, 1994	1.44	1.44	1.44	1.44
323	NASDAQ	SNFCA	Wed, Aug 31, 1994	1.40	1.40	1.40	1.40
322	NASDAQ	SNFCA	Tue, Aug 30, 1994	1.40	1.40	1.40	1.40
321	NASDAQ	SNFCA	Mon, Aug 29, 1994	1.40	1.40	1.40	1.40
320	NASDAQ	SNFCA	Fri, Aug 26, 1994	1.49	1.49	1.49	1.49
319	NASDAQ	SNFCA	Wed, Aug 24, 1994	1.40	1.40	1.40	1.40
318	NASDAQ	SNFCA	Tue, Aug 23, 1994	1.44	1.44	1.40	1.40
317	NASDAQ	SNFCA	Wed, Aug 17, 1994	1.49	1.49	1.49	1.49
316	NASDAQ	SNFCA	Tue, Aug 16, 1994	1.40	1.40	1.40	1.40
315	NASDAQ	SNFCA	Fri, Aug 12, 1994	1.40	1.40	1.40	1.40
314	NASDAQ	SNFCA	Mon, Aug 8, 1994	1.40	1.40	1.40	1.40
313	NASDAQ	SNFCA	Thu, Aug 4, 1994	1.40	1.53	1.40	1.53
312	NASDAQ	SNFCA	Wed, Aug 3, 1994	1.40	1.40	1.40	1.40
311	NASDAQ	SNFCA	Tue, Aug 2, 1994	1.49	1.49	1.49	1.49
310	NASDAQ	SNFCA	Mon, Aug 1, 1994	1.49	1.49	1.49	1.49
309	NASDAQ	SNFCA	Tue, Jul 26, 1994	1.58	1.58	1.58	1.58
308	NASDAQ	SNFCA	Wed, Jul 20, 1994	1.49	1.49	1.49	1.49
307	NASDAQ	SNFCA	Tue, Jul 19, 1994	1.49	1.49	1.49	1.49
306	NASDAQ	SNFCA	Mon, Jul 18, 1994	1.49	1.49	1.49	1.49
305	NASDAQ	SNFCA	Wed, Jul 13, 1994	1.49	1.49	1.49	1.49
304	NASDAQ	SNFCA	Tue, Jul 12, 1994	1.49	1.49	1.49	1.49
303	NASDAQ	SNFCA	Thu, Jul 7, 1994	1.49	1.49	1.49	1.49
302	NASDAQ	SNFCA	Tue, Jul 5, 1994	1.49	1.49	1.49	1.49
301	NASDAQ	SNFCA	Fri, Jul 1, 1994	1.49	1.58	1.49	1.49
300	NASDAQ	SNFCA	Thu, Jun 30, 1994	1.49	1.49	1.49	1.49
299	NASDAQ	SNFCA	Wed, Jun 29, 1994	1.49	1.49	1.49	1.49
298	NASDAQ	SNFCA	Mon, Jun 27, 1994	1.58	1.58	1.58	1.58
297	NASDAQ	SNFCA	Fri, Jun 24, 1994	1.58	1.58	1.58	1.58
296	NASDAQ	SNFCA	Mon, Jun 20, 1994	1.53	1.53	1.53	1.53
295	NASDAQ	SNFCA	Fri, Jun 17, 1994	1.44	1.44	1.44	1.44
294	NASDAQ	SNFCA	Thu, Jun 16, 1994	1.44	1.44	1.44	1.44
293	NASDAQ	SNFCA	Wed, Jun 15, 1994	1.49	1.58	1.44	1.58
292	NASDAQ	SNFCA	Mon, Jun 13, 1994	1.58	1.58	1.58	1.58
291	NASDAQ	SNFCA	Fri, Jun 10, 1994	1.49	1.49	1.49	1.49
290	NASDAQ	SNFCA	Tue, Jun 7, 1994	1.40	1.40	1.40	1.40
289	NASDAQ	SNFCA	Mon, Jun 6, 1994	1.40	1.40	1.40	1.40
288	NASDAQ	SNFCA	Fri, May 27, 1994	1.40	1.40	1.40	1.40
287	NASDAQ	SNFCA	Wed, May 25, 1994	1.40	1.40	1.40	1.40
286	NASDAQ	SNFCA	Tue, May 24, 1994	1.49	1.49	1.49	1.49
285	NASDAQ	SNFCA	Fri, May 20, 1994	1.42	1.42	1.40	1.40
284	NASDAQ	SNFCA	Wed, May 18, 1994	1.40	1.49	1.40	1.40
283	NASDAQ	SNFCA	Tue, May 17, 1994	1.40	1.44	1.40	1.40
282	NASDAQ	SNFCA	Mon, May 16, 1994	1.36	1.36	1.36	1.36
281	NASDAQ	SNFCA	Fri, May 13, 1994	1.49	1.49	1.44	1.44
280	NASDAQ	SNFCA	Thu, May 12, 1994	1.36	1.49	1.31	1.31
279	NASDAQ	SNFCA	Wed, May 11, 1994	1.44	1.44	1.44	1.44
278	NASDAQ	SNFCA	Tue, May 10, 1994	1.31	1.44	1.31	1.36
277	NASDAQ	SNFCA	Fri, May 6, 1994	1.18	1.18	1.18	1.18
276	NASDAQ	SNFCA	Thu, May 5, 1994	1.18	1.18	1.18	1.18
275	NASDAQ	SNFCA	Wed, May 4, 1994	1.23	1.36	1.23	1.36
274	NASDAQ	SNFCA	Tue, May 3, 1994	1.31	1.31	1.14	1.14
273	NASDAQ	SNFCA	Fri, Apr 29, 1994	1.23	1.23	1.14	1.14
272	NASDAQ	SNFCA	Thu, Apr 28, 1994	1.31	1.31	1.31	1.31
271	NASDAQ	SNFCA	Tue, Apr 26, 1994	1.14	1.14	1.14	1.14
270	NASDAQ	SNFCA	Mon, Apr 25, 1994	1.14	1.14	1.14	1.14
269	NASDAQ	SNFCA	Fri, Apr 22, 1994	1.05	1.18	1.05	1.14
268	NASDAQ	SNFCA	Thu, Apr 21, 1994	1.09	1.09	1.05	1.05
267	NASDAQ	SNFCA	Tue, Apr 19, 1994	1.01	1.05	1.01	1.05
266	NASDAQ	SNFCA	Mon, Apr 18, 1994	1.01	1.01	1.01	1.01
265	NASDAQ	SNFCA	Wed, Apr 13, 1994	1.01	1.01	1.01	1.01
264	NASDAQ	SNFCA	Tue, Apr 12, 1994	1.01	1.01	1.01	1.01
263	NASDAQ	SNFCA	Mon, Apr 11, 1994	1.01	1.01	1.01	1.01
262	NASDAQ	SNFCA	Tue, Apr 5, 1994	1.01	1.01	1.01	1.01
261	NASDAQ	SNFCA	Wed, Mar 30, 1994	1.05	1.05	1.05	1.05
260	NASDAQ	SNFCA	Mon, Mar 28, 1994	1.01	1.01	1.01	1.01
259	NASDAQ	SNFCA	Fri, Mar 25, 1994	1.01	1.01	1.01	1.01
258	NASDAQ	SNFCA	Thu, Mar 24, 1994	1.05	1.05	1.05	1.05
257	NASDAQ	SNFCA	Tue, Mar 22, 1994	1.03	1.03	1.03	1.03
256	NASDAQ	SNFCA	Mon, Mar 21, 1994	1.01	1.01	1.01	1.01
255	NASDAQ	SNFCA	Fri, Mar 18, 1994	1.09	1.09	1.01	1.01
254	NASDAQ	SNFCA	Thu, Mar 17, 1994	1.18	1.18	1.01	1.01
253	NASDAQ	SNFCA	Wed, Mar 16, 1994	1.01	1.01	1.01	1.01
252	NASDAQ	SNFCA	Fri, Mar 11, 1994	1.01	1.01	1.01	1.01
251	NASDAQ	SNFCA	Thu, Mar 10, 1994	1.01	1.01	1.01	1.01
250	NASDAQ	SNFCA	Wed, Mar 9, 1994	1.01	1.01	1.01	1.01
249	NASDAQ	SNFCA	Mon, Mar 7, 1994	1.01	1.01	1.01	1.01
248	NASDAQ	SNFCA	Thu, Mar 3, 1994	1.01	1.05	1.01	1.05
247	NASDAQ	SNFCA	Fri, Feb 25, 1994	1.01	1.01	1.01	1.01
246	NASDAQ	SNFCA	Thu, Feb 24, 1994	1.01	1.01	1.01	1.01
245	NASDAQ	SNFCA	Wed, Feb 23, 1994	1.05	1.05	1.05	1.05
244	NASDAQ	SNFCA	Tue, Feb 22, 1994	0.96	0.96	0.96	0.96
243	NASDAQ	SNFCA	Thu, Feb 17, 1994	0.96	0.96	0.96	0.96
242	NASDAQ	SNFCA	Wed, Feb 16, 1994	0.96	0.96	0.96	0.96
241	NASDAQ	SNFCA	Thu, Feb 10, 1994	0.96	0.96	0.96	0.96
240	NASDAQ	SNFCA	Wed, Feb 9, 1994	0.96	0.96	0.96	0.96
239	NASDAQ	SNFCA	Mon, Feb 7, 1994	0.96	0.96	0.96	0.96
238	NASDAQ	SNFCA	Fri, Feb 4, 1994	1.05	1.05	0.96	0.96
237	NASDAQ	SNFCA	Thu, Feb 3, 1994	1.09	1.09	1.09	1.09
236	NASDAQ	SNFCA	Wed, Feb 2, 1994	1.05	1.05	1.05	1.05
235	NASDAQ	SNFCA	Tue, Feb 1, 1994	1.18	1.18	1.05	1.05
234	NASDAQ	SNFCA	Mon, Jan 31, 1994	1.05	1.05	1.05	1.05
233	NASDAQ	SNFCA	Wed, Jan 26, 1994	1.05	1.09	1.05	1.07
232	NASDAQ	SNFCA	Tue, Jan 25, 1994	1.05	1.05	1.05	1.05
231	NASDAQ	SNFCA	Mon, Jan 24, 1994	1.05	1.05	1.05	1.05
230	NASDAQ	SNFCA	Fri, Jan 21, 1994	1.09	1.18	1.09	1.18
229	NASDAQ	SNFCA	Wed, Jan 19, 1994	1.05	1.05	1.05	1.05
228	NASDAQ	SNFCA	Tue, Jan 18, 1994	1.05	1.05	1.05	1.05
227	NASDAQ	SNFCA	Mon, Jan 17, 1994	1.05	1.05	1.05	1.05
226	NASDAQ	SNFCA	Thu, Jan 13, 1994	1.18	1.18	1.05	1.05
225	NASDAQ	SNFCA	Fri, Jan 7, 1994	1.14	1.14	1.14	1.14
224	NASDAQ	SNFCA	Thu, Jan 6, 1994	0.96	0.96	0.96	0.96
223	NASDAQ	SNFCA	Wed, Jan 5, 1994	0.96	0.96	0.96	0.96
222	NASDAQ	SNFCA	Tue, Jan 4, 1994	1.03	1.03	1.03	1.03
221	NASDAQ	SNFCA	Fri, Dec 31, 1993	1.05	1.05	1.05	1.05
220	NASDAQ	SNFCA	Thu, Dec 30, 1993	1.05	1.05	1.05	1.05
219	NASDAQ	SNFCA	Wed, Dec 29, 1993	1.05	1.05	1.05	1.05
218	NASDAQ	SNFCA	Mon, Dec 27, 1993	0.96	0.96	0.96	0.96
217	NASDAQ	SNFCA	Tue, Dec 21, 1993	0.96	0.96	0.96	0.96
216	NASDAQ	SNFCA	Mon, Dec 20, 1993	0.96	0.96	0.96	0.96
215	NASDAQ	SNFCA	Fri, Dec 17, 1993	0.96	0.96	0.96	0.96
214	NASDAQ	SNFCA	Wed, Dec 15, 1993	0.96	0.96	0.96	0.96
213	NASDAQ	SNFCA	Fri, Dec 10, 1993	0.96	0.96	0.96	0.96
212	NASDAQ	SNFCA	Thu, Dec 9, 1993	0.96	0.96	0.96	0.96
211	NASDAQ	SNFCA	Wed, Dec 8, 1993	0.96	0.96	0.96	0.96
210	NASDAQ	SNFCA	Fri, Dec 3, 1993	0.96	1.01	0.96	1.01
209	NASDAQ	SNFCA	Wed, Dec 1, 1993	0.96	0.96	0.96	0.96
208	NASDAQ	SNFCA	Tue, Nov 30, 1993	0.96	0.96	0.96	0.96
207	NASDAQ	SNFCA	Fri, Nov 26, 1993	0.96	0.96	0.96	0.96
206	NASDAQ	SNFCA	Tue, Nov 23, 1993	0.96	0.96	0.96	0.96
205	NASDAQ	SNFCA	Mon, Nov 22, 1993	1.14	1.14	1.14	1.14
204	NASDAQ	SNFCA	Wed, Nov 17, 1993	0.96	0.96	0.96	0.96
203	NASDAQ	SNFCA	Tue, Nov 16, 1993	0.96	0.96	0.96	0.96
202	NASDAQ	SNFCA	Thu, Nov 11, 1993	0.96	0.96	0.96	0.96
201	NASDAQ	SNFCA	Wed, Nov 10, 1993	0.96	0.96	0.96	0.96
200	NASDAQ	SNFCA	Tue, Nov 9, 1993	0.96	1.05	0.96	1.05
199	NASDAQ	SNFCA	Fri, Nov 5, 1993	1.05	1.05	0.96	0.96
198	NASDAQ	SNFCA	Thu, Nov 4, 1993	0.96	1.01	0.96	1.01
197	NASDAQ	SNFCA	Wed, Nov 3, 1993	0.96	0.96	0.96	0.96
196	NASDAQ	SNFCA	Tue, Nov 2, 1993	0.96	0.96	0.96	0.96
195	NASDAQ	SNFCA	Thu, Oct 28, 1993	0.96	0.96	0.96	0.96
194	NASDAQ	SNFCA	Fri, Oct 22, 1993	0.96	0.96	0.96	0.96
193	NASDAQ	SNFCA	Wed, Oct 20, 1993	0.96	1.01	0.96	1.01
192	NASDAQ	SNFCA	Fri, Oct 15, 1993	0.96	0.96	0.96	0.96
191	NASDAQ	SNFCA	Thu, Oct 14, 1993	1.05	1.05	1.05	1.05
190	NASDAQ	SNFCA	Wed, Oct 13, 1993	0.96	0.96	0.96	0.96
189	NASDAQ	SNFCA	Tue, Oct 12, 1993	0.96	0.96	0.96	0.96
188	NASDAQ	SNFCA	Mon, Sep 27, 1993	0.96	1.07	0.96	0.96
187	NASDAQ	SNFCA	Wed, Sep 22, 1993	0.96	0.96	0.96	0.96
186	NASDAQ	SNFCA	Tue, Sep 21, 1993	0.96	0.96	0.96	0.96
185	NASDAQ	SNFCA	Mon, Sep 20, 1993	1.05	1.05	1.05	1.05
184	NASDAQ	SNFCA	Fri, Sep 17, 1993	0.96	0.96	0.96	0.96
183	NASDAQ	SNFCA	Fri, Sep 10, 1993	0.96	0.96	0.96	0.96
182	NASDAQ	SNFCA	Tue, Sep 7, 1993	0.96	0.96	0.96	0.96
181	NASDAQ	SNFCA	Fri, Sep 3, 1993	0.96	0.96	0.96	0.96
180	NASDAQ	SNFCA	Thu, Sep 2, 1993	0.96	0.96	0.96	0.96
179	NASDAQ	SNFCA	Wed, Sep 1, 1993	0.96	0.96	0.96	0.96
178	NASDAQ	SNFCA	Wed, Aug 25, 1993	1.14	1.14	1.14	1.14
177	NASDAQ	SNFCA	Tue, Aug 24, 1993	0.96	0.96	0.96	0.96
176	NASDAQ	SNFCA	Thu, Aug 19, 1993	0.96	0.96	0.96	0.96
175	NASDAQ	SNFCA	Mon, Aug 16, 1993	1.05	1.05	1.05	1.05
174	NASDAQ	SNFCA	Wed, Aug 4, 1993	0.96	0.96	0.96	0.96
173	NASDAQ	SNFCA	Mon, Aug 2, 1993	0.96	1.01	0.96	1.01
172	NASDAQ	SNFCA	Fri, Jul 30, 1993	1.05	1.07	1.05	1.07
171	NASDAQ	SNFCA	Tue, Jul 27, 1993	1.05	1.05	1.05	1.05
170	NASDAQ	SNFCA	Mon, Jul 26, 1993	1.05	1.05	1.05	1.05
169	NASDAQ	SNFCA	Fri, Jul 23, 1993	1.05	1.05	1.05	1.05
168	NASDAQ	SNFCA	Wed, Jul 21, 1993	1.05	1.05	1.05	1.05
167	NASDAQ	SNFCA	Tue, Jul 20, 1993	1.05	1.05	1.05	1.05
166	NASDAQ	SNFCA	Mon, Jul 19, 1993	1.05	1.05	1.05	1.05
165	NASDAQ	SNFCA	Thu, Jul 15, 1993	1.05	1.05	1.05	1.05
164	NASDAQ	SNFCA	Mon, Jul 12, 1993	0.96	1.23	0.96	1.23
163	NASDAQ	SNFCA	Thu, Jul 8, 1993	1.14	1.14	1.14	1.14
162	NASDAQ	SNFCA	Wed, Jul 7, 1993	1.14	1.14	1.14	1.14
161	NASDAQ	SNFCA	Thu, Jul 1, 1993	1.14	1.14	1.14	1.14
160	NASDAQ	SNFCA	Mon, Jun 28, 1993	1.18	1.18	1.14	1.14
159	NASDAQ	SNFCA	Tue, Jun 22, 1993	1.14	1.14	1.14	1.14
158	NASDAQ	SNFCA	Mon, Jun 21, 1993	1.14	1.18	1.14	1.18
157	NASDAQ	SNFCA	Thu, Jun 17, 1993	1.14	1.18	1.14	1.14
156	NASDAQ	SNFCA	Wed, Jun 16, 1993	1.14	1.23	1.14	1.23
155	NASDAQ	SNFCA	Tue, Jun 15, 1993	1.05	1.05	1.05	1.05
154	NASDAQ	SNFCA	Mon, Jun 14, 1993	1.05	1.05	1.05	1.05
153	NASDAQ	SNFCA	Thu, May 27, 1993	1.05	1.18	1.05	1.18
152	NASDAQ	SNFCA	Wed, May 26, 1993	1.05	1.05	1.05	1.05
151	NASDAQ	SNFCA	Tue, May 25, 1993	1.05	1.05	1.05	1.05
150	NASDAQ	SNFCA	Fri, May 21, 1993	1.18	1.18	1.05	1.05
149	NASDAQ	SNFCA	Mon, May 17, 1993	1.18	1.18	1.14	1.18
148	NASDAQ	SNFCA	Fri, May 14, 1993	1.05	1.05	1.05	1.05
147	NASDAQ	SNFCA	Thu, May 13, 1993	0.96	1.18	0.96	1.18
146	NASDAQ	SNFCA	Wed, May 12, 1993	0.96	0.96	0.96	0.96
145	NASDAQ	SNFCA	Tue, May 11, 1993	0.96	0.96	0.96	0.96
144	NASDAQ	SNFCA	Mon, May 10, 1993	1.09	1.09	1.09	1.09
143	NASDAQ	SNFCA	Fri, May 7, 1993	0.96	1.01	0.96	1.01
142	NASDAQ	SNFCA	Tue, May 4, 1993	1.05	1.05	1.05	1.05
141	NASDAQ	SNFCA	Tue, Apr 27, 1993	0.96	0.96	0.96	0.96
140	NASDAQ	SNFCA	Mon, Apr 26, 1993	0.96	0.96	0.96	0.96
139	NASDAQ	SNFCA	Fri, Apr 23, 1993	1.07	1.07	1.07	1.07
138	NASDAQ	SNFCA	Thu, Apr 22, 1993	0.96	0.96	0.96	0.96
137	NASDAQ	SNFCA	Tue, Apr 20, 1993	0.96	0.96	0.96	0.96
136	NASDAQ	SNFCA	Mon, Apr 19, 1993	0.96	0.96	0.96	0.96
135	NASDAQ	SNFCA	Tue, Apr 13, 1993	0.96	0.96	0.96	0.96
134	NASDAQ	SNFCA	Mon, Apr 12, 1993	0.96	0.96	0.96	0.96
133	NASDAQ	SNFCA	Tue, Apr 6, 1993	0.96	0.96	0.96	0.96
132	NASDAQ	SNFCA	Mon, Apr 5, 1993	0.96	0.96	0.96	0.96
131	NASDAQ	SNFCA	Thu, Apr 1, 1993	0.96	0.96	0.96	0.96
130	NASDAQ	SNFCA	Wed, Mar 31, 1993	0.96	1.05	0.96	1.05
129	NASDAQ	SNFCA	Mon, Mar 29, 1993	0.96	0.96	0.96	0.96
128	NASDAQ	SNFCA	Thu, Mar 25, 1993	0.96	0.96	0.96	0.96
127	NASDAQ	SNFCA	Tue, Mar 23, 1993	0.96	0.96	0.96	0.96
126	NASDAQ	SNFCA	Mon, Mar 22, 1993	0.96	0.96	0.96	0.96
125	NASDAQ	SNFCA	Fri, Mar 19, 1993	1.07	1.07	1.07	1.07
124	NASDAQ	SNFCA	Wed, Mar 17, 1993	0.96	0.96	0.96	0.96
123	NASDAQ	SNFCA	Mon, Mar 15, 1993	1.05	1.05	1.05	1.05
122	NASDAQ	SNFCA	Fri, Mar 12, 1993	1.05	1.05	1.05	1.05
121	NASDAQ	SNFCA	Wed, Mar 10, 1993	1.05	1.07	1.05	1.07
120	NASDAQ	SNFCA	Tue, Mar 9, 1993	1.05	1.05	1.05	1.05
119	NASDAQ	SNFCA	Tue, Mar 2, 1993	1.05	1.05	1.05	1.05
118	NASDAQ	SNFCA	Mon, Mar 1, 1993	1.05	1.05	1.05	1.05
117	NASDAQ	SNFCA	Thu, Feb 25, 1993	1.05	1.05	1.05	1.05
116	NASDAQ	SNFCA	Wed, Feb 24, 1993	1.23	1.23	1.05	1.05
115	NASDAQ	SNFCA	Tue, Feb 23, 1993	1.05	1.05	1.05	1.05
114	NASDAQ	SNFCA	Fri, Feb 19, 1993	1.14	1.14	1.14	1.14
113	NASDAQ	SNFCA	Thu, Feb 18, 1993	1.14	1.23	1.14	1.14
112	NASDAQ	SNFCA	Wed, Feb 17, 1993	1.14	1.14	1.14	1.14
111	NASDAQ	SNFCA	Tue, Feb 16, 1993	1.49	1.49	1.49	1.49
110	NASDAQ	SNFCA	Fri, Feb 12, 1993	1.23	1.23	1.23	1.23
109	NASDAQ	SNFCA	Thu, Feb 11, 1993	1.23	1.23	1.23	1.23
108	NASDAQ	SNFCA	Wed, Feb 10, 1993	1.23	1.23	1.23	1.23
107	NASDAQ	SNFCA	Mon, Feb 8, 1993	1.23	1.49	1.23	1.49
106	NASDAQ	SNFCA	Fri, Feb 5, 1993	1.49	1.49	1.31	1.31
105	NASDAQ	SNFCA	Thu, Feb 4, 1993	1.40	1.49	1.23	1.49
104	NASDAQ	SNFCA	Wed, Feb 3, 1993	1.23	1.40	1.23	1.40
103	NASDAQ	SNFCA	Tue, Feb 2, 1993	1.05	1.14	0.96	0.96
102	NASDAQ	SNFCA	Thu, Jan 28, 1993	0.79	0.79	0.79	0.79
101	NASDAQ	SNFCA	Mon, Jan 25, 1993	1.05	1.05	1.05	1.05
100	NASDAQ	SNFCA	Thu, Jan 21, 1993	0.96	0.96	0.88	0.92
99	NASDAQ	SNFCA	Fri, Jan 15, 1993	0.96	0.96	0.96	0.96
98	NASDAQ	SNFCA	Mon, Jan 11, 1993	0.70	0.70	0.70	0.70
97	NASDAQ	SNFCA	Wed, Jan 6, 1993	0.70	0.70	0.70	0.70
96	NASDAQ	SNFCA	Mon, Jan 4, 1993	0.79	0.79	0.79	0.79
95	NASDAQ	SNFCA	Thu, Dec 31, 1992	0.70	0.70	0.70	0.70
94	NASDAQ	SNFCA	Wed, Dec 30, 1992	0.79	0.79	0.79	0.79
93	NASDAQ	SNFCA	Tue, Dec 29, 1992	0.79	0.79	0.70	0.70
92	NASDAQ	SNFCA	Mon, Dec 28, 1992	0.79	0.79	0.70	0.70
91	NASDAQ	SNFCA	Thu, Dec 24, 1992	0.70	0.70	0.70	0.70
90	NASDAQ	SNFCA	Wed, Dec 23, 1992	0.70	0.79	0.70	0.79
89	NASDAQ	SNFCA	Tue, Dec 22, 1992	0.70	0.70	0.70	0.70
88	NASDAQ	SNFCA	Fri, Dec 18, 1992	0.70	0.70	0.70	0.70
87	NASDAQ	SNFCA	Wed, Dec 16, 1992	0.70	0.70	0.70	0.70
86	NASDAQ	SNFCA	Tue, Dec 15, 1992	0.79	0.79	0.79	0.79
85	NASDAQ	SNFCA	Mon, Dec 14, 1992	0.70	0.70	0.70	0.70
84	NASDAQ	SNFCA	Thu, Dec 10, 1992	0.70	0.70	0.70	0.70
83	NASDAQ	SNFCA	Wed, Dec 9, 1992	0.70	0.70	0.70	0.70
82	NASDAQ	SNFCA	Tue, Dec 8, 1992	0.70	0.72	0.70	0.72
81	NASDAQ	SNFCA	Mon, Dec 7, 1992	0.88	0.88	0.88	0.88
80	NASDAQ	SNFCA	Tue, Dec 1, 1992	0.70	0.70	0.70	0.70
79	NASDAQ	SNFCA	Fri, Nov 27, 1992	0.70	0.70	0.70	0.70
78	NASDAQ	SNFCA	Wed, Nov 25, 1992	0.88	0.88	0.70	0.70
77	NASDAQ	SNFCA	Mon, Nov 23, 1992	0.70	0.70	0.70	0.70
76	NASDAQ	SNFCA	Fri, Nov 20, 1992	0.88	0.88	0.88	0.88
75	NASDAQ	SNFCA	Thu, Nov 19, 1992	0.66	0.66	0.66	0.66
74	NASDAQ	SNFCA	Wed, Nov 18, 1992	0.74	0.74	0.74	0.74
73	NASDAQ	SNFCA	Mon, Nov 16, 1992	0.70	0.70	0.70	0.70
72	NASDAQ	SNFCA	Fri, Nov 13, 1992	0.70	0.72	0.70	0.70
71	NASDAQ	SNFCA	Tue, Nov 10, 1992	0.70	0.70	0.70	0.70
70	NASDAQ	SNFCA	Mon, Nov 9, 1992	0.70	0.72	0.70	0.72
69	NASDAQ	SNFCA	Tue, Nov 3, 1992	0.70	0.70	0.70	0.70
68	NASDAQ	SNFCA	Thu, Oct 29, 1992	0.70	0.70	0.70	0.70
67	NASDAQ	SNFCA	Mon, Oct 26, 1992	0.70	0.70	0.70	0.70
66	NASDAQ	SNFCA	Tue, Oct 20, 1992	0.70	0.70	0.70	0.70
65	NASDAQ	SNFCA	Mon, Oct 19, 1992	0.70	0.70	0.70	0.70
64	NASDAQ	SNFCA	Tue, Oct 13, 1992	0.70	0.70	0.70	0.70
63	NASDAQ	SNFCA	Wed, Oct 7, 1992	0.70	0.79	0.70	0.79
62	NASDAQ	SNFCA	Tue, Oct 6, 1992	0.72	0.72	0.72	0.72
61	NASDAQ	SNFCA	Wed, Sep 30, 1992	0.70	0.70	0.70	0.70
60	NASDAQ	SNFCA	Mon, Sep 21, 1992	0.70	0.70	0.70	0.70
59	NASDAQ	SNFCA	Thu, Sep 17, 1992	0.74	0.79	0.74	0.79
58	NASDAQ	SNFCA	Tue, Sep 15, 1992	0.70	0.70	0.70	0.70
57	NASDAQ	SNFCA	Mon, Sep 14, 1992	0.70	0.70	0.70	0.70
56	NASDAQ	SNFCA	Fri, Sep 11, 1992	0.70	0.70	0.70	0.70
55	NASDAQ	SNFCA	Tue, Sep 1, 1992	0.70	0.70	0.70	0.70
54	NASDAQ	SNFCA	Fri, Aug 28, 1992	0.70	0.70	0.70	0.70
53	NASDAQ	SNFCA	Thu, Aug 27, 1992	0.83	0.83	0.83	0.83
52	NASDAQ	SNFCA	Fri, Aug 21, 1992	0.79	0.79	0.79	0.79
51	NASDAQ	SNFCA	Thu, Aug 20, 1992	0.70	0.70	0.70	0.70
50	NASDAQ	SNFCA	Wed, Aug 19, 1992	0.70	0.88	0.70	0.79
49	NASDAQ	SNFCA	Tue, Aug 18, 1992	0.70	0.70	0.70	0.70
48	NASDAQ	SNFCA	Wed, Aug 12, 1992	0.70	0.70	0.70	0.70
47	NASDAQ	SNFCA	Mon, Aug 10, 1992	0.70	0.70	0.70	0.70
46	NASDAQ	SNFCA	Thu, Aug 6, 1992	0.70	0.88	0.70	0.88
45	NASDAQ	SNFCA	Wed, Aug 5, 1992	0.70	0.70	0.70	0.70
44	NASDAQ	SNFCA	Mon, Aug 3, 1992	0.88	0.88	0.88	0.88
43	NASDAQ	SNFCA	Thu, Jul 30, 1992	0.70	0.70	0.70	0.70
42	NASDAQ	SNFCA	Tue, Jul 28, 1992	0.74	0.74	0.74	0.74
41	NASDAQ	SNFCA	Fri, Jul 24, 1992	0.70	0.70	0.70	0.70
40	NASDAQ	SNFCA	Wed, Jul 15, 1992	0.70	0.70	0.70	0.70
39	NASDAQ	SNFCA	Fri, Jul 10, 1992	0.88	0.88	0.88	0.88
38	NASDAQ	SNFCA	Thu, Jul 9, 1992	0.70	0.70	0.70	0.70
37	NASDAQ	SNFCA	Tue, Jul 7, 1992	0.88	0.88	0.88	0.88
36	NASDAQ	SNFCA	Tue, Jun 30, 1992	0.79	0.79	0.79	0.79
35	NASDAQ	SNFCA	Fri, Jun 26, 1992	0.70	0.70	0.70	0.70
34	NASDAQ	SNFCA	Mon, Jun 22, 1992	0.70	0.70	0.70	0.70
33	NASDAQ	SNFCA	Fri, Jun 12, 1992	0.77	0.83	0.77	0.83
32	NASDAQ	SNFCA	Tue, Jun 9, 1992	0.70	0.70	0.70	0.70
31	NASDAQ	SNFCA	Mon, Jun 8, 1992	0.70	0.70	0.70	0.70
30	NASDAQ	SNFCA	Fri, Jun 5, 1992	0.70	0.70	0.70	0.70
29	NASDAQ	SNFCA	Thu, Jun 4, 1992	0.70	0.70	0.70	0.70
28	NASDAQ	SNFCA	Wed, Jun 3, 1992	0.70	0.70	0.70	0.70
27	NASDAQ	SNFCA	Thu, May 28, 1992	0.79	0.79	0.79	0.79
26	NASDAQ	SNFCA	Fri, May 22, 1992	0.70	0.70	0.70	0.70
25	NASDAQ	SNFCA	Fri, May 15, 1992	0.70	0.79	0.70	0.79
24	NASDAQ	SNFCA	Mon, May 11, 1992	0.70	0.70	0.70	0.70
23	NASDAQ	SNFCA	Mon, May 4, 1992	0.70	0.70	0.70	0.70
22	NASDAQ	SNFCA	Fri, May 1, 1992	0.70	0.70	0.70	0.70
21	NASDAQ	SNFCA	Tue, Apr 28, 1992	0.70	0.72	0.70	0.72
20	NASDAQ	SNFCA	Mon, Apr 27, 1992	0.70	0.70	0.70	0.70
19	NASDAQ	SNFCA	Fri, Apr 24, 1992	0.70	0.70	0.70	0.70
18	NASDAQ	SNFCA	Wed, Apr 22, 1992	0.70	0.70	0.70	0.70
17	NASDAQ	SNFCA	Mon, Apr 20, 1992	0.70	0.70	0.70	0.70
16	NASDAQ	SNFCA	Fri, Apr 10, 1992	0.70	0.70	0.70	0.70
15	NASDAQ	SNFCA	Thu, Apr 9, 1992	0.70	0.70	0.70	0.70
14	NASDAQ	SNFCA	Wed, Apr 8, 1992	0.70	0.70	0.70	0.70
13	NASDAQ	SNFCA	Tue, Apr 7, 1992	0.70	0.70	0.70	0.70
12	NASDAQ	SNFCA	Mon, Apr 6, 1992	0.70	0.70	0.70	0.70
11	NASDAQ	SNFCA	Thu, Apr 2, 1992	0.70	0.72	0.70	0.72
10	NASDAQ	SNFCA	Wed, Apr 1, 1992	0.70	0.70	0.70	0.70
9	NASDAQ	SNFCA	Thu, Mar 26, 1992	0.70	0.70	0.70	0.70
8	NASDAQ	SNFCA	Mon, Mar 23, 1992	0.70	0.70	0.70	0.70
7	NASDAQ	SNFCA	Fri, Mar 20, 1992	0.70	0.70	0.70	0.70
6	NASDAQ	SNFCA	Tue, Mar 10, 1992	0.70	0.70	0.70	0.70
5	NASDAQ	SNFCA	Mon, Mar 9, 1992	0.88	0.88	0.70	0.70
4	NASDAQ	SNFCA	Fri, Mar 6, 1992	0.70	0.70	0.70	0.70
3	NASDAQ	SNFCA	Thu, Mar 5, 1992	0.70	0.70	0.70	0.70
2	NASDAQ	SNFCA	Wed, Mar 4, 1992	0.70	0.70	0.70	0.70
1	NASDAQ	SNFCA	Tue, Mar 3, 1992	0.70	0.70	0.70	0.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Security National Financial Corp NASDAQ:SNFCA 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