Summit State Bank NASDAQ:SSBI Historical Prices

Below are the 4110 trading days of historical prices for SSBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4110	NASDAQ	SSBI	Tue, Mar 5, 2024	11.01	11.63	11.01	11.63
4109	NASDAQ	SSBI	Mon, Mar 4, 2024	11.08	11.25	11.02	11.02
4108	NASDAQ	SSBI	Fri, Mar 1, 2024	10.75	11.42	10.75	10.94
4107	NASDAQ	SSBI	Thu, Feb 29, 2024	11.27	11.28	11.25	11.25
4106	NASDAQ	SSBI	Wed, Feb 28, 2024	10.70	11.58	10.70	11.08
4105	NASDAQ	SSBI	Tue, Feb 27, 2024	10.55	10.70	10.55	10.70
4104	NASDAQ	SSBI	Mon, Feb 26, 2024	10.63	10.64	10.63	10.64
4103	NASDAQ	SSBI	Fri, Feb 23, 2024	10.89	10.94	10.56	10.56
4102	NASDAQ	SSBI	Thu, Feb 22, 2024	10.55	11.19	10.55	11.19
4101	NASDAQ	SSBI	Wed, Feb 21, 2024	10.50	10.50	10.40	10.50
4100	NASDAQ	SSBI	Tue, Feb 20, 2024	10.52	10.65	10.36	10.50
4099	NASDAQ	SSBI	Fri, Feb 16, 2024	10.55	10.66	10.30	10.38
4098	NASDAQ	SSBI	Thu, Feb 15, 2024	10.63	10.65	10.04	10.54
4097	NASDAQ	SSBI	Wed, Feb 14, 2024	10.47	10.67	10.40	10.67
4096	NASDAQ	SSBI	Tue, Feb 13, 2024	10.11	10.64	10.01	10.46
4095	NASDAQ	SSBI	Mon, Feb 12, 2024	10.13	10.51	9.95	10.30
4094	NASDAQ	SSBI	Fri, Feb 9, 2024	9.95	10.35	9.95	10.16
4093	NASDAQ	SSBI	Thu, Feb 8, 2024	10.10	10.19	9.85	9.85
4092	NASDAQ	SSBI	Wed, Feb 7, 2024	10.49	10.49	9.55	9.75
4091	NASDAQ	SSBI	Tue, Feb 6, 2024	11.65	11.65	10.27	10.39
4090	NASDAQ	SSBI	Mon, Feb 5, 2024	11.65	11.93	11.60	11.60
4089	NASDAQ	SSBI	Fri, Feb 2, 2024	11.00	11.99	11.00	11.58
4088	NASDAQ	SSBI	Thu, Feb 1, 2024	11.71	12.02	11.00	11.10
4087	NASDAQ	SSBI	Wed, Jan 31, 2024	11.75	11.93	11.75	11.76
4086	NASDAQ	SSBI	Tue, Jan 30, 2024	11.90	12.35	11.90	12.01
4085	NASDAQ	SSBI	Mon, Jan 29, 2024	11.90	11.94	11.82	11.94
4084	NASDAQ	SSBI	Fri, Jan 26, 2024	12.16	12.16	11.90	11.90
4083	NASDAQ	SSBI	Thu, Jan 25, 2024	12.28	12.28	11.81	12.16
4082	NASDAQ	SSBI	Wed, Jan 24, 2024	11.67	12.25	11.67	12.25
4081	NASDAQ	SSBI	Tue, Jan 23, 2024	11.72	11.72	11.72	11.72
4080	NASDAQ	SSBI	Mon, Jan 22, 2024	11.76	12.01	11.76	11.81
4079	NASDAQ	SSBI	Fri, Jan 19, 2024	11.87	12.02	11.76	11.76
4078	NASDAQ	SSBI	Thu, Jan 18, 2024	12.24	12.24	11.96	11.96
4077	NASDAQ	SSBI	Wed, Jan 17, 2024	11.75	11.95	11.75	11.95
4076	NASDAQ	SSBI	Thu, Jan 11, 2024	12.00	12.00	11.75	11.75
4075	NASDAQ	SSBI	Wed, Jan 10, 2024	11.75	11.77	11.71	11.75
4074	NASDAQ	SSBI	Tue, Jan 9, 2024	11.91	12.23	11.75	11.75
4073	NASDAQ	SSBI	Mon, Jan 8, 2024	12.00	12.15	11.86	11.86
4072	NASDAQ	SSBI	Fri, Jan 5, 2024	12.22	12.22	12.22	12.22
4071	NASDAQ	SSBI	Thu, Jan 4, 2024	12.00	12.19	12.00	12.19
4070	NASDAQ	SSBI	Wed, Jan 3, 2024	12.21	12.21	12.18	12.18
4069	NASDAQ	SSBI	Tue, Jan 2, 2024	12.29	12.29	11.87	11.90
4068	NASDAQ	SSBI	Fri, Dec 29, 2023	12.07	12.30	12.07	12.30
4067	NASDAQ	SSBI	Thu, Dec 28, 2023	11.79	12.25	11.79	12.25
4066	NASDAQ	SSBI	Wed, Dec 27, 2023	12.35	12.35	11.79	11.79
4065	NASDAQ	SSBI	Tue, Dec 26, 2023	12.50	12.87	12.26	12.27
4064	NASDAQ	SSBI	Fri, Dec 22, 2023	12.60	12.78	12.50	12.60
4063	NASDAQ	SSBI	Thu, Dec 21, 2023	12.75	12.75	12.60	12.71
4062	NASDAQ	SSBI	Wed, Dec 20, 2023	12.81	12.87	12.73	12.87
4061	NASDAQ	SSBI	Tue, Dec 19, 2023	12.98	13.00	12.90	12.98
4060	NASDAQ	SSBI	Mon, Dec 18, 2023	13.02	13.02	13.02	13.02
4059	NASDAQ	SSBI	Fri, Dec 15, 2023	13.00	13.46	13.00	13.15
4058	NASDAQ	SSBI	Thu, Dec 14, 2023	12.88	13.45	12.69	13.00
4057	NASDAQ	SSBI	Wed, Dec 13, 2023	12.50	12.91	12.50	12.53
4056	NASDAQ	SSBI	Tue, Dec 12, 2023	12.62	13.02	12.50	12.50
4055	NASDAQ	SSBI	Mon, Dec 11, 2023	12.76	12.76	12.51	12.51
4054	NASDAQ	SSBI	Fri, Dec 8, 2023	13.03	13.24	12.70	12.82
4053	NASDAQ	SSBI	Thu, Dec 7, 2023	13.10	13.10	13.10	13.10
4052	NASDAQ	SSBI	Wed, Dec 6, 2023	13.12	13.14	13.05	13.05
4051	NASDAQ	SSBI	Mon, Dec 4, 2023	13.40	13.40	13.00	13.15
4050	NASDAQ	SSBI	Fri, Dec 1, 2023	13.46	13.49	13.15	13.49
4049	NASDAQ	SSBI	Wed, Nov 29, 2023	13.10	13.29	12.75	13.16
4048	NASDAQ	SSBI	Mon, Nov 27, 2023	13.44	13.55	13.26	13.26
4047	NASDAQ	SSBI	Tue, Nov 21, 2023	12.84	12.84	12.84	12.84
4046	NASDAQ	SSBI	Mon, Nov 20, 2023	13.14	13.14	13.14	13.14
4045	NASDAQ	SSBI	Fri, Nov 17, 2023	12.64	13.15	12.58	12.74
4044	NASDAQ	SSBI	Thu, Nov 16, 2023	12.70	12.70	12.50	12.50
4043	NASDAQ	SSBI	Wed, Nov 15, 2023	12.42	12.79	12.42	12.57
4042	NASDAQ	SSBI	Tue, Nov 14, 2023	12.54	13.23	12.51	12.65
4041	NASDAQ	SSBI	Mon, Nov 13, 2023	12.27	12.27	12.26	12.27
4040	NASDAQ	SSBI	Fri, Nov 10, 2023	12.60	12.60	12.29	12.29
4039	NASDAQ	SSBI	Thu, Nov 9, 2023	12.74	12.74	12.60	12.60
4038	NASDAQ	SSBI	Wed, Nov 8, 2023	13.00	13.07	12.65	12.70
4037	NASDAQ	SSBI	Tue, Nov 7, 2023	13.10	13.10	13.03	13.03
4036	NASDAQ	SSBI	Mon, Nov 6, 2023	12.65	12.86	12.65	12.86
4035	NASDAQ	SSBI	Fri, Nov 3, 2023	12.75	12.75	12.69	12.70
4034	NASDAQ	SSBI	Thu, Nov 2, 2023	12.94	12.94	12.18	12.55
4033	NASDAQ	SSBI	Wed, Nov 1, 2023	12.93	12.95	12.85	12.95
4032	NASDAQ	SSBI	Tue, Oct 31, 2023	12.57	13.16	12.08	12.98
4031	NASDAQ	SSBI	Mon, Oct 30, 2023	14.17	14.17	12.63	13.16
4030	NASDAQ	SSBI	Fri, Oct 27, 2023	13.50	13.50	11.80	12.10
4029	NASDAQ	SSBI	Thu, Oct 26, 2023	13.65	13.65	13.65	13.65
4028	NASDAQ	SSBI	Wed, Oct 25, 2023	14.06	14.35	13.50	13.50
4027	NASDAQ	SSBI	Tue, Oct 24, 2023	14.25	14.37	14.00	14.00
4026	NASDAQ	SSBI	Mon, Oct 23, 2023	14.79	14.79	14.25	14.25
4025	NASDAQ	SSBI	Fri, Oct 20, 2023	14.96	15.07	14.30	14.61
4024	NASDAQ	SSBI	Thu, Oct 19, 2023	15.19	15.19	15.15	15.15
4023	NASDAQ	SSBI	Wed, Oct 18, 2023	15.58	15.58	14.90	14.90
4022	NASDAQ	SSBI	Tue, Oct 17, 2023	15.62	15.62	15.58	15.58
4021	NASDAQ	SSBI	Mon, Oct 16, 2023	15.85	15.90	15.51	15.65
4020	NASDAQ	SSBI	Fri, Oct 13, 2023	15.57	15.71	15.50	15.50
4019	NASDAQ	SSBI	Thu, Oct 12, 2023	15.72	15.90	15.70	15.90
4018	NASDAQ	SSBI	Wed, Oct 11, 2023	15.90	15.93	15.80	15.81
4017	NASDAQ	SSBI	Tue, Oct 10, 2023	16.00	16.00	15.92	15.92
4016	NASDAQ	SSBI	Mon, Oct 9, 2023	15.95	15.95	15.95	15.95
4015	NASDAQ	SSBI	Fri, Oct 6, 2023	15.88	15.98	15.88	15.98
4014	NASDAQ	SSBI	Thu, Oct 5, 2023	15.57	16.00	15.57	15.74
4013	NASDAQ	SSBI	Wed, Oct 4, 2023	15.69	15.99	15.68	15.99
4012	NASDAQ	SSBI	Tue, Oct 3, 2023	15.76	15.99	15.48	15.77
4011	NASDAQ	SSBI	Mon, Oct 2, 2023	16.00	16.00	15.78	15.81
4010	NASDAQ	SSBI	Fri, Sep 29, 2023	15.89	16.52	15.81	16.04
4009	NASDAQ	SSBI	Thu, Sep 28, 2023	15.60	15.62	15.60	15.62
4008	NASDAQ	SSBI	Wed, Sep 27, 2023	15.56	15.90	15.56	15.61
4007	NASDAQ	SSBI	Tue, Sep 26, 2023	15.50	15.50	15.50	15.50
4006	NASDAQ	SSBI	Mon, Sep 25, 2023	15.56	15.56	15.56	15.56
4005	NASDAQ	SSBI	Fri, Sep 22, 2023	15.48	15.79	15.48	15.55
4004	NASDAQ	SSBI	Thu, Sep 21, 2023	15.08	15.34	15.08	15.34
4003	NASDAQ	SSBI	Wed, Sep 20, 2023	15.41	15.45	15.19	15.19
4002	NASDAQ	SSBI	Tue, Sep 19, 2023	15.72	15.72	15.72	15.72
4001	NASDAQ	SSBI	Mon, Sep 18, 2023	15.76	15.96	15.74	15.96
4000	NASDAQ	SSBI	Fri, Sep 15, 2023	16.00	16.00	15.80	15.80
3999	NASDAQ	SSBI	Thu, Sep 14, 2023	16.00	16.27	15.76	16.20
3998	NASDAQ	SSBI	Wed, Sep 13, 2023	15.88	15.98	15.41	15.85
3997	NASDAQ	SSBI	Tue, Sep 12, 2023	15.52	15.84	15.52	15.80
3996	NASDAQ	SSBI	Mon, Sep 11, 2023	15.52	15.52	15.52	15.52
3995	NASDAQ	SSBI	Fri, Sep 8, 2023	15.82	15.88	15.42	15.68
3994	NASDAQ	SSBI	Thu, Sep 7, 2023	15.68	16.47	15.68	15.80
3993	NASDAQ	SSBI	Wed, Sep 6, 2023	15.88	15.95	15.64	15.88
3992	NASDAQ	SSBI	Tue, Sep 5, 2023	15.96	16.00	15.78	15.94
3991	NASDAQ	SSBI	Fri, Sep 1, 2023	15.80	15.96	15.68	15.94
3990	NASDAQ	SSBI	Thu, Aug 31, 2023	15.75	15.99	15.47	15.81
3989	NASDAQ	SSBI	Wed, Aug 30, 2023	15.63	15.99	15.63	15.80
3988	NASDAQ	SSBI	Tue, Aug 29, 2023	15.76	15.81	15.28	15.30
3987	NASDAQ	SSBI	Mon, Aug 28, 2023	15.98	15.98	15.70	15.70
3986	NASDAQ	SSBI	Fri, Aug 25, 2023	15.99	15.99	15.60	15.65
3985	NASDAQ	SSBI	Thu, Aug 24, 2023	15.45	16.00	15.45	15.70
3984	NASDAQ	SSBI	Wed, Aug 23, 2023	16.47	16.47	15.55	15.62
3983	NASDAQ	SSBI	Tue, Aug 22, 2023	16.45	16.50	16.35	16.35
3982	NASDAQ	SSBI	Mon, Aug 21, 2023	17.25	17.85	16.50	16.75
3981	NASDAQ	SSBI	Fri, Aug 18, 2023	16.34	17.18	16.24	17.13
3980	NASDAQ	SSBI	Thu, Aug 17, 2023	16.32	16.34	16.32	16.34
3979	NASDAQ	SSBI	Wed, Aug 16, 2023	16.56	16.77	16.35	16.43
3978	NASDAQ	SSBI	Tue, Aug 15, 2023	16.75	17.00	16.13	16.50
3977	NASDAQ	SSBI	Fri, Aug 11, 2023	16.75	17.64	16.65	16.93
3976	NASDAQ	SSBI	Wed, Aug 9, 2023	16.83	17.23	16.83	17.23
3975	NASDAQ	SSBI	Tue, Aug 8, 2023	17.72	17.75	17.36	17.36
3974	NASDAQ	SSBI	Mon, Aug 7, 2023	17.25	17.82	17.06	17.25
3973	NASDAQ	SSBI	Fri, Aug 4, 2023	17.63	18.07	17.63	18.05
3972	NASDAQ	SSBI	Thu, Aug 3, 2023	18.08	18.08	17.47	17.67
3971	NASDAQ	SSBI	Wed, Aug 2, 2023	17.62	17.93	17.32	17.93
3970	NASDAQ	SSBI	Tue, Aug 1, 2023	17.91	18.01	17.43	17.44
3969	NASDAQ	SSBI	Mon, Jul 31, 2023	17.72	18.12	17.58	18.00
3968	NASDAQ	SSBI	Fri, Jul 28, 2023	17.20	18.00	17.16	17.43
3967	NASDAQ	SSBI	Thu, Jul 27, 2023	17.05	17.25	16.80	17.20
3966	NASDAQ	SSBI	Wed, Jul 26, 2023	16.00	16.90	16.00	16.90
3965	NASDAQ	SSBI	Tue, Jul 25, 2023	17.19	17.42	16.00	16.25
3964	NASDAQ	SSBI	Mon, Jul 24, 2023	17.21	17.90	17.21	17.85
3963	NASDAQ	SSBI	Fri, Jul 21, 2023	17.30	17.80	17.30	17.31
3962	NASDAQ	SSBI	Thu, Jul 20, 2023	17.21	18.67	17.21	18.00
3961	NASDAQ	SSBI	Wed, Jul 19, 2023	17.49	17.66	16.87	17.55
3960	NASDAQ	SSBI	Tue, Jul 18, 2023	16.10	17.28	16.10	17.20
3959	NASDAQ	SSBI	Mon, Jul 17, 2023	15.29	16.20	15.29	15.95
3958	NASDAQ	SSBI	Fri, Jul 14, 2023	14.99	14.99	14.82	14.82
3957	NASDAQ	SSBI	Thu, Jul 13, 2023	14.86	14.94	14.77	14.94
3956	NASDAQ	SSBI	Wed, Jul 12, 2023	14.73	14.91	14.60	14.70
3955	NASDAQ	SSBI	Tue, Jul 11, 2023	14.79	14.99	14.56	14.79
3954	NASDAQ	SSBI	Mon, Jul 10, 2023	14.81	15.00	14.44	14.65
3953	NASDAQ	SSBI	Fri, Jul 7, 2023	14.91	15.00	14.38	14.99
3952	NASDAQ	SSBI	Thu, Jul 6, 2023	14.50	14.75	13.92	14.70
3951	NASDAQ	SSBI	Wed, Jul 5, 2023	15.16	15.16	14.58	14.63
3950	NASDAQ	SSBI	Fri, Jun 30, 2023	14.93	15.26	14.91	15.11
3949	NASDAQ	SSBI	Thu, Jun 29, 2023	15.50	15.84	14.97	15.11
3948	NASDAQ	SSBI	Wed, Jun 28, 2023	15.16	15.40	15.16	15.34
3947	NASDAQ	SSBI	Tue, Jun 27, 2023	15.16	15.50	15.04	15.45
3946	NASDAQ	SSBI	Mon, Jun 26, 2023	15.22	15.45	15.03	15.45
3945	NASDAQ	SSBI	Fri, Jun 23, 2023	14.85	15.26	14.81	14.95
3944	NASDAQ	SSBI	Thu, Jun 22, 2023	16.12	16.12	15.12	15.16
3943	NASDAQ	SSBI	Wed, Jun 21, 2023	15.79	16.60	15.76	16.29
3942	NASDAQ	SSBI	Tue, Jun 20, 2023	16.26	17.32	15.51	15.70
3941	NASDAQ	SSBI	Fri, Jun 16, 2023	15.50	16.79	15.24	16.79
3940	NASDAQ	SSBI	Thu, Jun 15, 2023	15.12	15.91	15.01	15.01
3939	NASDAQ	SSBI	Wed, Jun 14, 2023	15.50	15.50	15.00	15.11
3938	NASDAQ	SSBI	Tue, Jun 13, 2023	15.92	15.92	15.19	15.26
3937	NASDAQ	SSBI	Mon, Jun 12, 2023	15.02	15.71	15.02	15.48
3936	NASDAQ	SSBI	Fri, Jun 9, 2023	15.84	15.86	15.36	15.36
3935	NASDAQ	SSBI	Thu, Jun 8, 2023	15.59	15.99	15.59	15.73
3934	NASDAQ	SSBI	Wed, Jun 7, 2023	15.63	15.79	15.44	15.44
3933	NASDAQ	SSBI	Tue, Jun 6, 2023	15.60	15.86	15.60	15.69
3932	NASDAQ	SSBI	Mon, Jun 5, 2023	15.00	15.40	14.97	15.40
3931	NASDAQ	SSBI	Fri, Jun 2, 2023	15.11	15.25	15.11	15.25
3930	NASDAQ	SSBI	Thu, Jun 1, 2023	15.05	15.25	15.05	15.25
3929	NASDAQ	SSBI	Wed, May 31, 2023	14.79	14.87	14.76	14.82
3928	NASDAQ	SSBI	Tue, May 30, 2023	15.12	15.58	14.60	14.63
3927	NASDAQ	SSBI	Fri, May 26, 2023	14.90	15.18	14.90	15.18
3926	NASDAQ	SSBI	Thu, May 25, 2023	15.26	15.60	14.75	14.75
3925	NASDAQ	SSBI	Wed, May 24, 2023	15.40	15.50	15.25	15.48
3924	NASDAQ	SSBI	Tue, May 23, 2023	15.08	15.75	15.05	15.50
3923	NASDAQ	SSBI	Mon, May 22, 2023	15.26	15.26	14.83	14.84
3922	NASDAQ	SSBI	Fri, May 19, 2023	15.35	15.50	15.01	15.50
3921	NASDAQ	SSBI	Thu, May 18, 2023	15.23	15.23	15.03	15.03
3920	NASDAQ	SSBI	Wed, May 17, 2023	15.50	15.50	15.50	15.50
3919	NASDAQ	SSBI	Tue, May 16, 2023	15.28	15.50	15.23	15.23
3918	NASDAQ	SSBI	Mon, May 15, 2023	15.46	15.63	15.46	15.50
3917	NASDAQ	SSBI	Fri, May 12, 2023	15.44	15.75	15.04	15.51
3916	NASDAQ	SSBI	Thu, May 11, 2023	14.72	16.00	14.63	15.40
3915	NASDAQ	SSBI	Tue, May 9, 2023	15.06	15.06	15.06	15.06
3914	NASDAQ	SSBI	Mon, May 8, 2023	15.19	15.22	15.19	15.22
3913	NASDAQ	SSBI	Fri, May 5, 2023	15.58	15.58	15.24	15.24
3912	NASDAQ	SSBI	Thu, May 4, 2023	14.76	15.17	14.76	15.00
3911	NASDAQ	SSBI	Wed, May 3, 2023	15.57	15.65	15.11	15.11
3910	NASDAQ	SSBI	Tue, May 2, 2023	15.14	15.31	14.99	15.31
3909	NASDAQ	SSBI	Mon, May 1, 2023	15.20	15.49	15.20	15.21
3908	NASDAQ	SSBI	Fri, Apr 28, 2023	15.36	15.75	15.20	15.56
3907	NASDAQ	SSBI	Thu, Apr 27, 2023	14.25	15.42	13.70	15.35
3906	NASDAQ	SSBI	Wed, Apr 26, 2023	14.35	14.35	14.20	14.27
3905	NASDAQ	SSBI	Tue, Apr 25, 2023	14.10	14.22	14.10	14.22
3904	NASDAQ	SSBI	Mon, Apr 24, 2023	14.32	14.66	14.31	14.66
3903	NASDAQ	SSBI	Fri, Apr 21, 2023	14.30	15.12	14.10	14.10
3902	NASDAQ	SSBI	Thu, Apr 20, 2023	14.25	14.27	13.96	13.96
3901	NASDAQ	SSBI	Wed, Apr 19, 2023	13.89	14.75	13.70	14.05
3900	NASDAQ	SSBI	Tue, Apr 18, 2023	13.50	13.67	13.42	13.50
3899	NASDAQ	SSBI	Mon, Apr 17, 2023	13.00	14.14	13.00	13.45
3898	NASDAQ	SSBI	Fri, Apr 14, 2023	13.15	13.15	13.15	13.15
3897	NASDAQ	SSBI	Thu, Apr 13, 2023	12.90	13.06	12.90	13.05
3896	NASDAQ	SSBI	Wed, Apr 12, 2023	12.88	13.00	12.80	12.93
3895	NASDAQ	SSBI	Tue, Apr 11, 2023	13.08	13.08	12.70	13.03
3894	NASDAQ	SSBI	Mon, Apr 10, 2023	12.50	12.55	12.36	12.53
3893	NASDAQ	SSBI	Thu, Apr 6, 2023	13.51	13.51	12.67	12.67
3892	NASDAQ	SSBI	Wed, Apr 5, 2023	13.67	13.67	13.00	13.39
3891	NASDAQ	SSBI	Tue, Apr 4, 2023	14.10	14.10	13.33	13.52
3890	NASDAQ	SSBI	Mon, Apr 3, 2023	14.00	14.01	13.65	13.85
3889	NASDAQ	SSBI	Fri, Mar 31, 2023	13.87	13.87	13.87	13.87
3888	NASDAQ	SSBI	Wed, Mar 29, 2023	14.02	14.02	14.02	14.02
3887	NASDAQ	SSBI	Tue, Mar 28, 2023	14.43	14.43	13.66	14.28
3886	NASDAQ	SSBI	Mon, Mar 27, 2023	13.87	14.42	13.87	14.42
3885	NASDAQ	SSBI	Fri, Mar 24, 2023	13.65	14.17	13.65	13.82
3884	NASDAQ	SSBI	Thu, Mar 23, 2023	13.94	14.12	13.65	13.75
3883	NASDAQ	SSBI	Wed, Mar 22, 2023	14.25	14.27	13.73	13.73
3882	NASDAQ	SSBI	Tue, Mar 21, 2023	14.45	14.45	14.25	14.32
3881	NASDAQ	SSBI	Mon, Mar 20, 2023	14.34	14.42	14.00	14.42
3880	NASDAQ	SSBI	Fri, Mar 17, 2023	14.37	14.67	14.04	14.05
3879	NASDAQ	SSBI	Thu, Mar 16, 2023	14.09	14.09	14.01	14.09
3878	NASDAQ	SSBI	Wed, Mar 15, 2023	14.10	14.10	13.33	13.98
3877	NASDAQ	SSBI	Tue, Mar 14, 2023	14.52	14.66	14.10	14.10
3876	NASDAQ	SSBI	Mon, Mar 13, 2023	15.14	15.14	13.91	13.91
3875	NASDAQ	SSBI	Fri, Mar 10, 2023	15.55	15.56	15.35	15.40
3874	NASDAQ	SSBI	Thu, Mar 9, 2023	15.85	15.86	15.69	15.77
3873	NASDAQ	SSBI	Wed, Mar 8, 2023	15.85	15.85	15.85	15.85
3872	NASDAQ	SSBI	Tue, Mar 7, 2023	15.95	15.99	15.91	15.91
3871	NASDAQ	SSBI	Mon, Mar 6, 2023	16.06	16.09	16.06	16.09
3870	NASDAQ	SSBI	Fri, Mar 3, 2023	15.87	15.99	15.87	15.99
3869	NASDAQ	SSBI	Wed, Mar 1, 2023	15.97	16.19	15.97	16.01
3868	NASDAQ	SSBI	Tue, Feb 28, 2023	15.95	16.01	15.95	16.01
3867	NASDAQ	SSBI	Mon, Feb 27, 2023	15.88	15.96	15.87	15.96
3866	NASDAQ	SSBI	Fri, Feb 24, 2023	15.85	15.90	15.85	15.89
3865	NASDAQ	SSBI	Thu, Feb 23, 2023	16.00	16.00	16.00	16.00
3864	NASDAQ	SSBI	Wed, Feb 22, 2023	16.00	16.00	15.86	15.86
3863	NASDAQ	SSBI	Tue, Feb 21, 2023	16.18	16.44	15.91	15.94
3862	NASDAQ	SSBI	Fri, Feb 17, 2023	16.40	16.40	16.00	16.15
3861	NASDAQ	SSBI	Wed, Feb 15, 2023	16.28	16.50	15.85	15.85
3860	NASDAQ	SSBI	Tue, Feb 14, 2023	16.15	16.15	15.99	15.99
3859	NASDAQ	SSBI	Mon, Feb 13, 2023	16.09	16.10	15.84	16.00
3858	NASDAQ	SSBI	Wed, Feb 8, 2023	15.83	15.83	15.83	15.83
3857	NASDAQ	SSBI	Tue, Feb 7, 2023	16.00	16.14	15.85	15.90
3856	NASDAQ	SSBI	Mon, Feb 6, 2023	16.00	16.01	15.84	15.85
3855	NASDAQ	SSBI	Fri, Feb 3, 2023	16.02	16.02	16.00	16.01
3854	NASDAQ	SSBI	Thu, Feb 2, 2023	16.00	16.15	16.00	16.15
3853	NASDAQ	SSBI	Wed, Feb 1, 2023	15.90	15.90	15.90	15.90
3852	NASDAQ	SSBI	Tue, Jan 31, 2023	15.88	15.90	15.83	15.89
3851	NASDAQ	SSBI	Mon, Jan 30, 2023	15.90	16.04	15.83	16.04
3850	NASDAQ	SSBI	Fri, Jan 27, 2023	15.96	16.09	15.95	16.07
3849	NASDAQ	SSBI	Thu, Jan 26, 2023	16.01	16.33	15.88	16.00
3848	NASDAQ	SSBI	Wed, Jan 25, 2023	15.85	15.98	15.80	15.89
3847	NASDAQ	SSBI	Tue, Jan 24, 2023	15.80	16.00	15.55	16.00
3846	NASDAQ	SSBI	Mon, Jan 23, 2023	15.75	16.09	15.66	15.77
3845	NASDAQ	SSBI	Fri, Jan 20, 2023	15.72	15.72	15.61	15.69
3844	NASDAQ	SSBI	Thu, Jan 19, 2023	15.68	15.68	15.59	15.59
3843	NASDAQ	SSBI	Wed, Jan 18, 2023	15.84	15.84	15.78	15.78
3842	NASDAQ	SSBI	Tue, Jan 17, 2023	15.60	15.83	15.56	15.83
3841	NASDAQ	SSBI	Fri, Jan 13, 2023	15.61	15.61	15.61	15.61
3840	NASDAQ	SSBI	Thu, Jan 12, 2023	15.91	15.91	15.56	15.56
3839	NASDAQ	SSBI	Wed, Jan 11, 2023	15.99	16.01	15.90	15.90
3838	NASDAQ	SSBI	Tue, Jan 10, 2023	16.05	16.05	15.96	15.96
3837	NASDAQ	SSBI	Mon, Jan 9, 2023	16.20	17.20	15.70	16.40
3836	NASDAQ	SSBI	Fri, Jan 6, 2023	15.98	15.98	15.98	15.98
3835	NASDAQ	SSBI	Thu, Jan 5, 2023	15.75	16.20	15.40	15.71
3834	NASDAQ	SSBI	Tue, Jan 3, 2023	15.75	15.75	15.75	15.75
3833	NASDAQ	SSBI	Fri, Dec 30, 2022	15.36	16.24	15.36	15.80
3832	NASDAQ	SSBI	Thu, Dec 29, 2022	15.37	15.37	15.35	15.36
3831	NASDAQ	SSBI	Wed, Dec 28, 2022	15.45	15.45	15.35	15.35
3830	NASDAQ	SSBI	Thu, Dec 22, 2022	15.46	15.46	15.31	15.31
3829	NASDAQ	SSBI	Wed, Dec 21, 2022	15.53	15.53	15.53	15.53
3828	NASDAQ	SSBI	Mon, Dec 19, 2022	15.64	15.93	15.50	15.50
3827	NASDAQ	SSBI	Fri, Dec 16, 2022	15.65	15.65	15.65	15.65
3826	NASDAQ	SSBI	Thu, Dec 15, 2022	15.55	15.96	15.00	15.65
3825	NASDAQ	SSBI	Wed, Dec 14, 2022	16.70	16.70	15.51	15.63
3824	NASDAQ	SSBI	Tue, Dec 13, 2022	17.34	17.34	16.51	17.27
3823	NASDAQ	SSBI	Mon, Dec 12, 2022	17.35	17.40	16.50	17.40
3822	NASDAQ	SSBI	Fri, Dec 9, 2022	17.46	17.49	16.74	17.03
3821	NASDAQ	SSBI	Thu, Dec 8, 2022	17.47	17.71	17.29	17.50
3820	NASDAQ	SSBI	Wed, Dec 7, 2022	17.29	17.92	17.26	17.40
3819	NASDAQ	SSBI	Tue, Dec 6, 2022	17.02	17.25	17.01	17.09
3818	NASDAQ	SSBI	Mon, Dec 5, 2022	16.83	17.24	16.82	17.24
3817	NASDAQ	SSBI	Fri, Dec 2, 2022	16.52	17.12	16.52	16.85
3816	NASDAQ	SSBI	Thu, Dec 1, 2022	16.27	16.41	16.27	16.40
3815	NASDAQ	SSBI	Wed, Nov 30, 2022	16.38	16.40	16.35	16.40
3814	NASDAQ	SSBI	Tue, Nov 29, 2022	16.28	16.33	16.28	16.33
3813	NASDAQ	SSBI	Mon, Nov 28, 2022	16.24	16.40	16.24	16.28
3812	NASDAQ	SSBI	Fri, Nov 25, 2022	16.25	16.28	16.25	16.28
3811	NASDAQ	SSBI	Wed, Nov 23, 2022	15.85	16.05	15.85	16.02
3810	NASDAQ	SSBI	Tue, Nov 22, 2022	15.75	16.06	15.75	15.85
3809	NASDAQ	SSBI	Mon, Nov 21, 2022	15.74	15.94	15.31	15.70
3808	NASDAQ	SSBI	Fri, Nov 18, 2022	15.84	15.84	15.84	15.84
3807	NASDAQ	SSBI	Thu, Nov 17, 2022	15.68	15.72	15.27	15.30
3806	NASDAQ	SSBI	Wed, Nov 16, 2022	15.56	15.70	15.56	15.67
3805	NASDAQ	SSBI	Tue, Nov 15, 2022	15.37	15.70	15.37	15.44
3804	NASDAQ	SSBI	Mon, Nov 14, 2022	15.33	15.44	15.33	15.44
3803	NASDAQ	SSBI	Fri, Nov 11, 2022	15.49	15.50	15.42	15.50
3802	NASDAQ	SSBI	Thu, Nov 10, 2022	15.19	15.41	15.19	15.40
3801	NASDAQ	SSBI	Tue, Nov 8, 2022	15.09	15.40	15.07	15.40
3800	NASDAQ	SSBI	Mon, Nov 7, 2022	14.85	15.04	14.85	15.03
3799	NASDAQ	SSBI	Fri, Nov 4, 2022	14.91	15.09	14.81	14.81
3798	NASDAQ	SSBI	Thu, Nov 3, 2022	15.00	15.03	14.81	15.03
3797	NASDAQ	SSBI	Wed, Nov 2, 2022	14.91	14.91	14.91	14.91
3796	NASDAQ	SSBI	Tue, Nov 1, 2022	14.90	15.08	14.90	14.98
3795	NASDAQ	SSBI	Mon, Oct 31, 2022	15.00	15.00	14.80	14.81
3794	NASDAQ	SSBI	Fri, Oct 28, 2022	15.04	15.04	14.93	14.98
3793	NASDAQ	SSBI	Thu, Oct 27, 2022	14.98	15.00	14.86	14.86
3792	NASDAQ	SSBI	Wed, Oct 26, 2022	15.00	15.00	14.90	14.90
3791	NASDAQ	SSBI	Tue, Oct 25, 2022	15.08	15.08	14.95	14.95
3790	NASDAQ	SSBI	Thu, Oct 20, 2022	14.85	14.85	14.81	14.81
3789	NASDAQ	SSBI	Wed, Oct 19, 2022	14.95	15.00	14.80	15.00
3788	NASDAQ	SSBI	Tue, Oct 18, 2022	14.96	15.04	14.85	15.00
3787	NASDAQ	SSBI	Mon, Oct 17, 2022	15.03	15.09	14.84	15.07
3786	NASDAQ	SSBI	Fri, Oct 14, 2022	14.80	14.83	14.80	14.81
3785	NASDAQ	SSBI	Thu, Oct 13, 2022	14.95	15.04	14.81	14.81
3784	NASDAQ	SSBI	Wed, Oct 12, 2022	14.95	15.05	14.95	14.98
3783	NASDAQ	SSBI	Tue, Oct 11, 2022	14.97	15.05	14.88	14.88
3782	NASDAQ	SSBI	Mon, Oct 10, 2022	15.05	15.06	15.05	15.05
3781	NASDAQ	SSBI	Fri, Oct 7, 2022	14.85	14.85	14.85	14.85
3780	NASDAQ	SSBI	Thu, Oct 6, 2022	15.06	15.08	15.06	15.08
3779	NASDAQ	SSBI	Wed, Oct 5, 2022	14.97	14.97	14.81	14.81
3778	NASDAQ	SSBI	Tue, Oct 4, 2022	14.80	15.13	14.80	14.83
3777	NASDAQ	SSBI	Mon, Oct 3, 2022	14.50	14.98	14.50	14.70
3776	NASDAQ	SSBI	Fri, Sep 30, 2022	14.05	14.77	14.05	14.51
3775	NASDAQ	SSBI	Thu, Sep 29, 2022	14.20	14.50	14.05	14.43
3774	NASDAQ	SSBI	Wed, Sep 28, 2022	14.73	14.98	14.05	14.20
3773	NASDAQ	SSBI	Tue, Sep 27, 2022	14.84	15.00	14.73	14.73
3772	NASDAQ	SSBI	Mon, Sep 26, 2022	15.00	15.09	14.80	15.09
3771	NASDAQ	SSBI	Fri, Sep 23, 2022	14.90	15.16	14.80	15.16
3770	NASDAQ	SSBI	Thu, Sep 22, 2022	15.06	15.07	14.90	14.90
3769	NASDAQ	SSBI	Wed, Sep 21, 2022	15.32	15.65	15.10	15.10
3768	NASDAQ	SSBI	Tue, Sep 20, 2022	15.36	15.74	15.26	15.49
3767	NASDAQ	SSBI	Mon, Sep 19, 2022	15.49	15.65	15.49	15.62
3766	NASDAQ	SSBI	Fri, Sep 16, 2022	15.02	15.83	15.02	15.83
3765	NASDAQ	SSBI	Thu, Sep 15, 2022	15.02	15.14	15.00	15.14
3764	NASDAQ	SSBI	Wed, Sep 14, 2022	15.06	15.09	15.00	15.00
3763	NASDAQ	SSBI	Tue, Sep 13, 2022	15.00	15.00	15.00	15.00
3762	NASDAQ	SSBI	Mon, Sep 12, 2022	15.15	15.15	15.00	15.00
3761	NASDAQ	SSBI	Fri, Sep 9, 2022	15.18	15.20	15.15	15.15
3760	NASDAQ	SSBI	Thu, Sep 8, 2022	15.20	15.20	15.20	15.20
3759	NASDAQ	SSBI	Wed, Sep 7, 2022	15.10	15.25	15.10	15.25
3758	NASDAQ	SSBI	Tue, Sep 6, 2022	15.03	15.29	15.03	15.10
3757	NASDAQ	SSBI	Fri, Sep 2, 2022	15.09	15.35	15.00	15.00
3756	NASDAQ	SSBI	Thu, Sep 1, 2022	15.00	15.14	14.90	15.00
3755	NASDAQ	SSBI	Wed, Aug 31, 2022	15.01	15.01	15.00	15.00
3754	NASDAQ	SSBI	Tue, Aug 30, 2022	14.88	14.88	14.88	14.88
3753	NASDAQ	SSBI	Mon, Aug 29, 2022	15.26	15.33	15.20	15.20
3752	NASDAQ	SSBI	Fri, Aug 26, 2022	15.28	15.30	15.04	15.04
3751	NASDAQ	SSBI	Thu, Aug 25, 2022	15.36	15.36	15.32	15.32
3750	NASDAQ	SSBI	Wed, Aug 24, 2022	15.28	15.28	15.28	15.28
3749	NASDAQ	SSBI	Tue, Aug 23, 2022	15.25	15.52	15.25	15.52
3748	NASDAQ	SSBI	Mon, Aug 22, 2022	15.38	15.48	15.24	15.24
3747	NASDAQ	SSBI	Fri, Aug 19, 2022	15.00	15.44	15.00	15.38
3746	NASDAQ	SSBI	Thu, Aug 18, 2022	15.00	15.44	15.00	15.00
3745	NASDAQ	SSBI	Wed, Aug 17, 2022	15.00	15.43	15.00	15.20
3744	NASDAQ	SSBI	Tue, Aug 16, 2022	15.19	15.19	15.01	15.01
3743	NASDAQ	SSBI	Mon, Aug 15, 2022	15.13	15.29	14.88	15.19
3742	NASDAQ	SSBI	Fri, Aug 12, 2022	15.20	15.64	15.10	15.20
3741	NASDAQ	SSBI	Thu, Aug 11, 2022	15.53	15.53	15.10	15.10
3740	NASDAQ	SSBI	Wed, Aug 10, 2022	15.10	15.15	15.00	15.15
3739	NASDAQ	SSBI	Tue, Aug 9, 2022	15.05	15.07	15.01	15.01
3738	NASDAQ	SSBI	Mon, Aug 8, 2022	15.15	15.15	15.01	15.01
3737	NASDAQ	SSBI	Fri, Aug 5, 2022	15.53	15.53	15.21	15.21
3736	NASDAQ	SSBI	Thu, Aug 4, 2022	15.17	15.34	14.85	15.34
3735	NASDAQ	SSBI	Wed, Aug 3, 2022	15.51	15.73	15.10	15.53
3734	NASDAQ	SSBI	Tue, Aug 2, 2022	15.75	15.77	15.75	15.77
3733	NASDAQ	SSBI	Mon, Aug 1, 2022	15.63	16.33	15.53	15.53
3732	NASDAQ	SSBI	Fri, Jul 29, 2022	15.62	15.62	15.37	15.37
3731	NASDAQ	SSBI	Thu, Jul 28, 2022	15.75	15.93	15.62	15.62
3730	NASDAQ	SSBI	Wed, Jul 27, 2022	15.77	15.95	15.62	15.77
3729	NASDAQ	SSBI	Tue, Jul 26, 2022	15.99	16.02	15.58	15.58
3728	NASDAQ	SSBI	Mon, Jul 25, 2022	15.68	16.17	15.64	15.68
3727	NASDAQ	SSBI	Fri, Jul 22, 2022	15.31	15.58	15.30	15.58
3726	NASDAQ	SSBI	Thu, Jul 21, 2022	15.25	15.49	15.25	15.40
3725	NASDAQ	SSBI	Wed, Jul 20, 2022	15.35	15.51	14.82	15.41
3724	NASDAQ	SSBI	Tue, Jul 19, 2022	15.25	15.50	15.15	15.15
3723	NASDAQ	SSBI	Mon, Jul 18, 2022	14.90	14.90	14.75	14.88
3722	NASDAQ	SSBI	Fri, Jul 15, 2022	15.05	15.05	15.05	15.05
3721	NASDAQ	SSBI	Thu, Jul 14, 2022	15.00	15.00	15.00	15.00
3720	NASDAQ	SSBI	Wed, Jul 13, 2022	15.05	15.19	14.80	15.05
3719	NASDAQ	SSBI	Tue, Jul 12, 2022	15.52	15.52	15.20	15.21
3718	NASDAQ	SSBI	Mon, Jul 11, 2022	15.31	15.31	15.31	15.31
3717	NASDAQ	SSBI	Fri, Jul 8, 2022	15.27	15.28	15.20	15.28
3716	NASDAQ	SSBI	Thu, Jul 7, 2022	15.19	15.19	15.19	15.19
3715	NASDAQ	SSBI	Wed, Jul 6, 2022	15.12	15.80	14.99	14.99
3714	NASDAQ	SSBI	Tue, Jul 5, 2022	14.72	15.34	14.15	14.91
3713	NASDAQ	SSBI	Fri, Jul 1, 2022	15.06	15.44	14.70	14.78
3712	NASDAQ	SSBI	Thu, Jun 30, 2022	15.24	15.30	15.22	15.22
3711	NASDAQ	SSBI	Wed, Jun 29, 2022	15.30	15.40	15.30	15.40
3710	NASDAQ	SSBI	Fri, Jun 24, 2022	15.58	15.58	15.21	15.22
3709	NASDAQ	SSBI	Thu, Jun 23, 2022	15.65	15.73	15.42	15.46
3708	NASDAQ	SSBI	Wed, Jun 22, 2022	15.35	15.35	15.08	15.08
3707	NASDAQ	SSBI	Tue, Jun 21, 2022	15.50	15.52	15.44	15.52
3706	NASDAQ	SSBI	Fri, Jun 17, 2022	15.50	15.50	15.49	15.49
3705	NASDAQ	SSBI	Thu, Jun 16, 2022	15.62	15.62	15.47	15.48
3704	NASDAQ	SSBI	Wed, Jun 15, 2022	15.50	15.70	15.50	15.50
3703	NASDAQ	SSBI	Tue, Jun 14, 2022	15.60	15.60	15.48	15.48
3702	NASDAQ	SSBI	Mon, Jun 13, 2022	15.49	15.69	15.48	15.52
3701	NASDAQ	SSBI	Fri, Jun 10, 2022	15.72	15.72	15.63	15.63
3700	NASDAQ	SSBI	Thu, Jun 9, 2022	15.63	15.70	15.63	15.65
3699	NASDAQ	SSBI	Wed, Jun 8, 2022	15.62	15.69	15.62	15.69
3698	NASDAQ	SSBI	Tue, Jun 7, 2022	15.70	15.70	15.60	15.60
3697	NASDAQ	SSBI	Mon, Jun 6, 2022	15.74	15.74	15.56	15.74
3696	NASDAQ	SSBI	Fri, Jun 3, 2022	15.51	15.69	15.51	15.69
3695	NASDAQ	SSBI	Thu, Jun 2, 2022	15.65	15.65	15.53	15.61
3694	NASDAQ	SSBI	Wed, Jun 1, 2022	15.75	15.75	15.75	15.75
3693	NASDAQ	SSBI	Tue, May 31, 2022	15.66	15.68	15.65	15.68
3692	NASDAQ	SSBI	Fri, May 27, 2022	15.69	15.69	15.59	15.65
3691	NASDAQ	SSBI	Thu, May 26, 2022	15.50	15.70	15.50	15.65
3690	NASDAQ	SSBI	Wed, May 25, 2022	15.58	15.65	15.54	15.57
3689	NASDAQ	SSBI	Tue, May 24, 2022	15.50	15.58	15.31	15.48
3688	NASDAQ	SSBI	Mon, May 23, 2022	15.33	15.68	15.33	15.45
3687	NASDAQ	SSBI	Fri, May 20, 2022	15.45	15.69	15.23	15.23
3686	NASDAQ	SSBI	Thu, May 19, 2022	15.39	15.40	15.38	15.40
3685	NASDAQ	SSBI	Wed, May 18, 2022	15.65	15.70	15.28	15.51
3684	NASDAQ	SSBI	Tue, May 17, 2022	15.30	15.30	15.29	15.29
3683	NASDAQ	SSBI	Mon, May 16, 2022	15.10	15.10	15.10	15.10
3682	NASDAQ	SSBI	Fri, May 13, 2022	15.45	15.45	15.24	15.34
3681	NASDAQ	SSBI	Thu, May 12, 2022	15.25	15.69	15.19	15.19
3680	NASDAQ	SSBI	Wed, May 11, 2022	15.25	15.25	15.25	15.25
3679	NASDAQ	SSBI	Tue, May 10, 2022	15.31	15.31	15.25	15.27
3678	NASDAQ	SSBI	Mon, May 9, 2022	15.53	15.63	15.28	15.28
3677	NASDAQ	SSBI	Fri, May 6, 2022	15.75	15.75	14.39	15.75
3676	NASDAQ	SSBI	Thu, May 5, 2022	16.09	16.24	15.70	15.70
3675	NASDAQ	SSBI	Wed, May 4, 2022	16.01	16.09	16.00	16.09
3674	NASDAQ	SSBI	Tue, May 3, 2022	16.19	16.20	16.02	16.02
3673	NASDAQ	SSBI	Mon, May 2, 2022	16.00	16.20	16.00	16.20
3672	NASDAQ	SSBI	Fri, Apr 29, 2022	15.87	16.02	15.85	15.89
3671	NASDAQ	SSBI	Thu, Apr 28, 2022	16.15	16.15	16.09	16.09
3670	NASDAQ	SSBI	Wed, Apr 27, 2022	15.97	16.50	15.94	16.29
3669	NASDAQ	SSBI	Tue, Apr 26, 2022	16.14	16.65	15.95	16.65
3668	NASDAQ	SSBI	Mon, Apr 25, 2022	16.40	16.43	16.14	16.14
3667	NASDAQ	SSBI	Fri, Apr 22, 2022	16.33	16.60	16.08	16.48
3666	NASDAQ	SSBI	Thu, Apr 21, 2022	16.28	16.35	15.91	16.00
3665	NASDAQ	SSBI	Wed, Apr 20, 2022	16.18	16.85	15.90	16.15
3664	NASDAQ	SSBI	Tue, Apr 19, 2022	15.98	16.17	15.98	16.03
3663	NASDAQ	SSBI	Mon, Apr 18, 2022	15.85	15.85	15.85	15.85
3662	NASDAQ	SSBI	Thu, Apr 14, 2022	16.18	16.18	15.95	15.95
3661	NASDAQ	SSBI	Mon, Apr 11, 2022	15.93	16.18	15.91	15.91
3660	NASDAQ	SSBI	Fri, Apr 8, 2022	16.30	16.30	15.83	16.08
3659	NASDAQ	SSBI	Thu, Apr 7, 2022	16.40	16.54	16.15	16.40
3658	NASDAQ	SSBI	Wed, Apr 6, 2022	16.80	16.80	16.54	16.54
3657	NASDAQ	SSBI	Tue, Apr 5, 2022	16.94	16.94	16.62	16.62
3656	NASDAQ	SSBI	Mon, Apr 4, 2022	16.65	17.10	16.65	16.82
3655	NASDAQ	SSBI	Fri, Apr 1, 2022	17.36	17.36	16.79	16.90
3654	NASDAQ	SSBI	Thu, Mar 31, 2022	17.50	17.80	16.98	17.10
3653	NASDAQ	SSBI	Wed, Mar 30, 2022	17.10	17.59	16.30	17.48
3652	NASDAQ	SSBI	Tue, Mar 29, 2022	17.12	17.31	17.10	17.21
3651	NASDAQ	SSBI	Mon, Mar 28, 2022	16.85	17.16	16.85	17.10
3650	NASDAQ	SSBI	Fri, Mar 25, 2022	16.70	17.70	16.58	17.10
3649	NASDAQ	SSBI	Thu, Mar 24, 2022	16.30	17.98	16.30	17.00
3648	NASDAQ	SSBI	Wed, Mar 23, 2022	16.70	16.70	16.40	16.65
3647	NASDAQ	SSBI	Tue, Mar 22, 2022	16.46	16.85	16.46	16.81
3646	NASDAQ	SSBI	Mon, Mar 21, 2022	16.09	16.09	16.09	16.09
3645	NASDAQ	SSBI	Fri, Mar 18, 2022	16.00	16.25	15.88	16.21
3644	NASDAQ	SSBI	Thu, Mar 17, 2022	16.24	16.24	15.95	15.95
3643	NASDAQ	SSBI	Wed, Mar 16, 2022	16.14	16.34	16.13	16.13
3642	NASDAQ	SSBI	Tue, Mar 15, 2022	16.20	16.23	16.13	16.13
3641	NASDAQ	SSBI	Mon, Mar 14, 2022	16.05	16.35	16.05	16.15
3640	NASDAQ	SSBI	Fri, Mar 11, 2022	16.13	16.14	16.13	16.14
3639	NASDAQ	SSBI	Thu, Mar 10, 2022	16.18	16.18	16.07	16.16
3638	NASDAQ	SSBI	Wed, Mar 9, 2022	16.21	16.25	16.01	16.10
3637	NASDAQ	SSBI	Tue, Mar 8, 2022	16.13	16.30	16.01	16.21
3636	NASDAQ	SSBI	Mon, Mar 7, 2022	16.31	16.50	16.00	16.00
3635	NASDAQ	SSBI	Fri, Mar 4, 2022	16.35	16.50	16.34	16.40
3634	NASDAQ	SSBI	Thu, Mar 3, 2022	16.42	16.45	16.34	16.45
3633	NASDAQ	SSBI	Wed, Mar 2, 2022	16.20	16.51	16.20	16.51
3632	NASDAQ	SSBI	Tue, Mar 1, 2022	16.26	16.41	16.15	16.25
3631	NASDAQ	SSBI	Mon, Feb 28, 2022	16.25	16.60	16.15	16.25
3630	NASDAQ	SSBI	Fri, Feb 25, 2022	16.28	16.92	16.22	16.37
3629	NASDAQ	SSBI	Thu, Feb 24, 2022	16.42	16.42	16.19	16.20
3628	NASDAQ	SSBI	Wed, Feb 23, 2022	16.32	16.32	16.25	16.25
3627	NASDAQ	SSBI	Tue, Feb 22, 2022	16.35	16.35	16.25	16.25
3626	NASDAQ	SSBI	Fri, Feb 18, 2022	16.54	17.23	16.25	16.57
3625	NASDAQ	SSBI	Thu, Feb 17, 2022	16.50	16.86	16.23	16.55
3624	NASDAQ	SSBI	Wed, Feb 16, 2022	16.55	16.55	16.35	16.45
3623	NASDAQ	SSBI	Tue, Feb 15, 2022	16.52	16.52	16.21	16.22
3622	NASDAQ	SSBI	Mon, Feb 14, 2022	16.41	16.60	16.35	16.45
3621	NASDAQ	SSBI	Fri, Feb 11, 2022	16.35	16.52	16.35	16.52
3620	NASDAQ	SSBI	Thu, Feb 10, 2022	16.45	16.45	16.15	16.15
3619	NASDAQ	SSBI	Wed, Feb 9, 2022	16.35	16.60	16.35	16.50
3618	NASDAQ	SSBI	Tue, Feb 8, 2022	16.35	16.35	16.35	16.35
3617	NASDAQ	SSBI	Mon, Feb 7, 2022	16.43	16.43	16.35	16.35
3616	NASDAQ	SSBI	Fri, Feb 4, 2022	16.25	16.30	16.25	16.30
3615	NASDAQ	SSBI	Thu, Feb 3, 2022	16.25	16.25	16.25	16.25
3614	NASDAQ	SSBI	Wed, Feb 2, 2022	16.25	16.35	16.25	16.25
3613	NASDAQ	SSBI	Tue, Feb 1, 2022	16.00	16.25	16.00	16.25
3612	NASDAQ	SSBI	Mon, Jan 31, 2022	16.00	16.17	16.00	16.17
3611	NASDAQ	SSBI	Fri, Jan 28, 2022	16.00	16.25	16.00	16.25
3610	NASDAQ	SSBI	Thu, Jan 27, 2022	15.86	16.00	15.85	15.85
3609	NASDAQ	SSBI	Wed, Jan 26, 2022	16.30	16.33	16.00	16.33
3608	NASDAQ	SSBI	Tue, Jan 25, 2022	15.44	16.40	15.40	16.34
3607	NASDAQ	SSBI	Mon, Jan 24, 2022	15.25	15.89	15.25	15.89
3606	NASDAQ	SSBI	Fri, Jan 21, 2022	15.80	15.80	15.19	15.27
3605	NASDAQ	SSBI	Thu, Jan 20, 2022	15.25	15.60	15.25	15.50
3604	NASDAQ	SSBI	Wed, Jan 19, 2022	15.25	15.85	15.25	15.85
3603	NASDAQ	SSBI	Tue, Jan 18, 2022	15.77	15.90	15.60	15.89
3602	NASDAQ	SSBI	Fri, Jan 14, 2022	16.20	16.20	16.08	16.08
3601	NASDAQ	SSBI	Thu, Jan 13, 2022	16.20	16.29	15.91	15.92
3600	NASDAQ	SSBI	Wed, Jan 12, 2022	16.10	16.20	15.81	16.20
3599	NASDAQ	SSBI	Tue, Jan 11, 2022	15.70	16.43	15.70	15.99
3598	NASDAQ	SSBI	Mon, Jan 10, 2022	15.59	16.30	15.44	16.13
3597	NASDAQ	SSBI	Fri, Jan 7, 2022	15.74	15.85	15.62	15.70
3596	NASDAQ	SSBI	Thu, Jan 6, 2022	15.70	15.70	15.40	15.66
3595	NASDAQ	SSBI	Wed, Jan 5, 2022	15.54	15.76	15.30	15.30
3594	NASDAQ	SSBI	Tue, Jan 4, 2022	15.20	16.13	15.00	15.46
3593	NASDAQ	SSBI	Mon, Jan 3, 2022	15.18	15.79	14.96	15.19
3592	NASDAQ	SSBI	Fri, Dec 31, 2021	15.48	15.50	14.69	15.49
3591	NASDAQ	SSBI	Thu, Dec 30, 2021	15.30	15.49	15.30	15.49
3590	NASDAQ	SSBI	Wed, Dec 29, 2021	0.00	0.00	0.00	15.39
3589	NASDAQ	SSBI	Tue, Dec 28, 2021	15.19	15.45	15.19	15.39
3588	NASDAQ	SSBI	Mon, Dec 27, 2021	15.35	15.35	15.20	15.20
3587	NASDAQ	SSBI	Thu, Dec 23, 2021	14.99	15.51	14.99	15.35
3586	NASDAQ	SSBI	Wed, Dec 22, 2021	15.10	15.11	15.00	15.11
3585	NASDAQ	SSBI	Tue, Dec 21, 2021	15.30	15.30	15.10	15.10
3584	NASDAQ	SSBI	Mon, Dec 20, 2021	15.10	15.25	15.10	15.17
3583	NASDAQ	SSBI	Fri, Dec 17, 2021	15.27	15.38	15.10	15.14
3582	NASDAQ	SSBI	Thu, Dec 16, 2021	15.50	16.09	15.22	15.22
3581	NASDAQ	SSBI	Wed, Dec 15, 2021	15.94	15.94	15.21	15.21
3580	NASDAQ	SSBI	Tue, Dec 14, 2021	16.02	16.12	15.91	15.91
3579	NASDAQ	SSBI	Mon, Dec 13, 2021	16.13	16.15	15.93	15.93
3578	NASDAQ	SSBI	Fri, Dec 10, 2021	16.08	16.15	16.01	16.15
3577	NASDAQ	SSBI	Thu, Dec 9, 2021	16.03	16.15	15.92	15.92
3576	NASDAQ	SSBI	Wed, Dec 8, 2021	16.13	16.15	15.91	16.15
3575	NASDAQ	SSBI	Tue, Dec 7, 2021	16.05	16.15	15.91	15.91
3574	NASDAQ	SSBI	Mon, Dec 6, 2021	16.01	16.15	16.01	16.05
3573	NASDAQ	SSBI	Fri, Dec 3, 2021	16.15	16.15	16.15	16.15
3572	NASDAQ	SSBI	Thu, Dec 2, 2021	16.22	16.70	16.22	16.38
3571	NASDAQ	SSBI	Wed, Dec 1, 2021	16.10	16.25	16.01	16.07
3570	NASDAQ	SSBI	Tue, Nov 30, 2021	15.90	16.21	15.90	15.93
3569	NASDAQ	SSBI	Mon, Nov 29, 2021	15.68	16.04	15.68	15.84
3568	NASDAQ	SSBI	Fri, Nov 26, 2021	15.71	15.75	15.71	15.75
3567	NASDAQ	SSBI	Wed, Nov 24, 2021	15.34	15.75	15.34	15.75
3566	NASDAQ	SSBI	Tue, Nov 23, 2021	15.27	15.32	15.09	15.25
3565	NASDAQ	SSBI	Mon, Nov 22, 2021	15.24	15.75	15.24	15.75
3564	NASDAQ	SSBI	Fri, Nov 19, 2021	15.51	15.87	15.03	15.10
3563	NASDAQ	SSBI	Thu, Nov 18, 2021	15.61	15.70	15.50	15.70
3562	NASDAQ	SSBI	Wed, Nov 17, 2021	15.72	15.97	15.60	15.77
3561	NASDAQ	SSBI	Tue, Nov 16, 2021	16.08	16.08	15.60	15.80
3560	NASDAQ	SSBI	Mon, Nov 15, 2021	16.24	16.24	15.55	16.08
3559	NASDAQ	SSBI	Fri, Nov 12, 2021	16.08	16.20	16.08	16.17
3558	NASDAQ	SSBI	Thu, Nov 11, 2021	16.26	16.37	16.06	16.06
3557	NASDAQ	SSBI	Wed, Nov 10, 2021	16.86	16.90	16.25	16.25
3556	NASDAQ	SSBI	Tue, Nov 9, 2021	16.94	17.00	16.70	16.70
3555	NASDAQ	SSBI	Mon, Nov 8, 2021	17.04	17.35	17.03	17.03
3554	NASDAQ	SSBI	Fri, Nov 5, 2021	17.13	17.27	17.02	17.15
3553	NASDAQ	SSBI	Thu, Nov 4, 2021	17.21	17.22	17.16	17.19
3552	NASDAQ	SSBI	Wed, Nov 3, 2021	17.34	17.35	17.01	17.10
3551	NASDAQ	SSBI	Tue, Nov 2, 2021	17.40	17.40	17.15	17.29
3550	NASDAQ	SSBI	Mon, Nov 1, 2021	17.23	18.00	17.00	17.35
3549	NASDAQ	SSBI	Fri, Oct 29, 2021	17.95	17.95	17.26	17.45
3548	NASDAQ	SSBI	Thu, Oct 28, 2021	17.70	18.00	17.16	17.16
3547	NASDAQ	SSBI	Wed, Oct 27, 2021	17.45	17.55	17.25	17.36
3546	NASDAQ	SSBI	Tue, Oct 26, 2021	17.41	17.57	17.20	17.45
3545	NASDAQ	SSBI	Mon, Oct 25, 2021	17.56	17.59	17.09	17.09
3544	NASDAQ	SSBI	Fri, Oct 22, 2021	17.36	17.59	17.25	17.25
3543	NASDAQ	SSBI	Thu, Oct 21, 2021	17.36	17.48	17.27	17.29
3542	NASDAQ	SSBI	Wed, Oct 20, 2021	17.45	17.58	17.28	17.28
3541	NASDAQ	SSBI	Tue, Oct 19, 2021	17.43	17.62	17.27	17.28
3540	NASDAQ	SSBI	Mon, Oct 18, 2021	17.07	17.64	17.07	17.55
3539	NASDAQ	SSBI	Fri, Oct 15, 2021	16.92	17.23	16.82	17.01
3538	NASDAQ	SSBI	Thu, Oct 14, 2021	17.07	17.43	16.95	16.95
3537	NASDAQ	SSBI	Wed, Oct 13, 2021	17.55	17.61	17.15	17.18
3536	NASDAQ	SSBI	Tue, Oct 12, 2021	16.99	17.46	16.69	16.82
3535	NASDAQ	SSBI	Mon, Oct 11, 2021	17.84	17.84	17.28	17.29
3534	NASDAQ	SSBI	Fri, Oct 8, 2021	17.30	17.40	16.64	17.00
3533	NASDAQ	SSBI	Thu, Oct 7, 2021	17.76	17.87	17.37	17.42
3532	NASDAQ	SSBI	Wed, Oct 6, 2021	18.03	18.03	17.75	18.00
3531	NASDAQ	SSBI	Tue, Oct 5, 2021	17.91	18.03	17.75	18.03
3530	NASDAQ	SSBI	Mon, Oct 4, 2021	18.02	18.14	17.93	17.93
3529	NASDAQ	SSBI	Fri, Oct 1, 2021	18.09	18.87	17.75	17.82
3528	NASDAQ	SSBI	Thu, Sep 30, 2021	18.23	18.59	17.89	18.00
3527	NASDAQ	SSBI	Wed, Sep 29, 2021	17.51	20.00	17.09	18.00
3526	NASDAQ	SSBI	Tue, Sep 28, 2021	16.54	17.91	16.14	17.19
3525	NASDAQ	SSBI	Mon, Sep 27, 2021	15.91	16.73	15.91	16.73
3524	NASDAQ	SSBI	Fri, Sep 24, 2021	15.90	15.91	15.79	15.89
3523	NASDAQ	SSBI	Thu, Sep 23, 2021	14.90	15.91	14.90	15.87
3522	NASDAQ	SSBI	Wed, Sep 22, 2021	15.08	15.91	14.83	15.91
3521	NASDAQ	SSBI	Tue, Sep 21, 2021	14.95	15.42	14.83	15.42
3520	NASDAQ	SSBI	Mon, Sep 20, 2021	14.95	14.95	14.77	14.95
3519	NASDAQ	SSBI	Fri, Sep 17, 2021	14.80	15.23	14.80	15.23
3518	NASDAQ	SSBI	Thu, Sep 16, 2021	14.85	14.85	14.77	14.85
3517	NASDAQ	SSBI	Wed, Sep 15, 2021	14.77	14.98	14.77	14.98
3516	NASDAQ	SSBI	Tue, Sep 14, 2021	14.89	14.89	14.89	14.89
3515	NASDAQ	SSBI	Mon, Sep 13, 2021	14.78	14.92	14.77	14.86
3514	NASDAQ	SSBI	Fri, Sep 10, 2021	14.77	15.00	14.77	14.80
3513	NASDAQ	SSBI	Thu, Sep 9, 2021	14.78	14.86	14.77	14.77
3512	NASDAQ	SSBI	Wed, Sep 8, 2021	14.98	14.98	14.98	14.98
3511	NASDAQ	SSBI	Tue, Sep 7, 2021	14.84	14.84	14.77	14.77
3510	NASDAQ	SSBI	Fri, Sep 3, 2021	14.69	14.77	14.69	14.77
3509	NASDAQ	SSBI	Thu, Sep 2, 2021	14.30	14.90	14.30	14.90
3508	NASDAQ	SSBI	Wed, Sep 1, 2021	13.99	14.55	13.99	14.27
3507	NASDAQ	SSBI	Tue, Aug 31, 2021	14.64	14.65	13.91	13.91
3506	NASDAQ	SSBI	Mon, Aug 30, 2021	14.82	14.82	14.65	14.65
3505	NASDAQ	SSBI	Fri, Aug 27, 2021	14.98	14.98	14.65	14.65
3504	NASDAQ	SSBI	Thu, Aug 26, 2021	14.98	14.98	14.98	14.98
3503	NASDAQ	SSBI	Wed, Aug 25, 2021	14.85	14.85	14.65	14.67
3502	NASDAQ	SSBI	Tue, Aug 24, 2021	14.87	15.18	14.76	14.76
3501	NASDAQ	SSBI	Mon, Aug 23, 2021	15.16	15.16	15.00	15.00
3500	NASDAQ	SSBI	Fri, Aug 20, 2021	14.85	15.04	14.65	14.65
3499	NASDAQ	SSBI	Thu, Aug 19, 2021	14.65	15.04	14.65	14.65
3498	NASDAQ	SSBI	Wed, Aug 18, 2021	14.64	14.90	14.64	14.83
3497	NASDAQ	SSBI	Tue, Aug 17, 2021	14.77	14.82	14.53	14.71
3496	NASDAQ	SSBI	Mon, Aug 16, 2021	15.23	15.24	14.92	15.02
3495	NASDAQ	SSBI	Fri, Aug 13, 2021	15.14	15.14	15.14	15.14
3494	NASDAQ	SSBI	Thu, Aug 12, 2021	15.25	15.27	14.86	14.90
3493	NASDAQ	SSBI	Wed, Aug 11, 2021	15.20	15.31	15.17	15.27
3492	NASDAQ	SSBI	Tue, Aug 10, 2021	15.23	15.28	15.02	15.18
3491	NASDAQ	SSBI	Mon, Aug 9, 2021	15.02	15.17	15.02	15.02
3490	NASDAQ	SSBI	Fri, Aug 6, 2021	14.98	14.98	14.98	14.98
3489	NASDAQ	SSBI	Thu, Aug 5, 2021	14.94	14.94	14.94	14.94
3488	NASDAQ	SSBI	Wed, Aug 4, 2021	15.15	15.36	14.82	15.26
3487	NASDAQ	SSBI	Tue, Aug 3, 2021	14.82	15.45	14.82	15.45
3486	NASDAQ	SSBI	Mon, Aug 2, 2021	14.94	14.94	14.94	14.94
3485	NASDAQ	SSBI	Fri, Jul 30, 2021	14.66	14.66	14.66	14.66
3484	NASDAQ	SSBI	Thu, Jul 29, 2021	14.67	14.95	14.55	14.55
3483	NASDAQ	SSBI	Wed, Jul 28, 2021	14.77	14.92	14.77	14.91
3482	NASDAQ	SSBI	Tue, Jul 27, 2021	14.73	14.77	14.50	14.56
3481	NASDAQ	SSBI	Mon, Jul 26, 2021	14.76	14.77	14.43	14.68
3480	NASDAQ	SSBI	Fri, Jul 23, 2021	14.97	15.01	14.67	15.00
3479	NASDAQ	SSBI	Thu, Jul 22, 2021	14.73	15.32	14.41	14.79
3478	NASDAQ	SSBI	Wed, Jul 21, 2021	15.05	15.74	14.91	14.91
3477	NASDAQ	SSBI	Tue, Jul 20, 2021	14.36	15.44	14.27	15.09
3476	NASDAQ	SSBI	Mon, Jul 19, 2021	13.85	14.85	13.82	14.27
3475	NASDAQ	SSBI	Fri, Jul 16, 2021	13.82	13.82	13.82	13.82
3474	NASDAQ	SSBI	Thu, Jul 15, 2021	13.91	13.91	13.91	13.91
3473	NASDAQ	SSBI	Wed, Jul 14, 2021	14.21	14.30	13.86	13.86
3472	NASDAQ	SSBI	Tue, Jul 13, 2021	14.09	14.22	13.86	13.86
3471	NASDAQ	SSBI	Mon, Jul 12, 2021	14.09	14.55	13.65	13.73
3470	NASDAQ	SSBI	Fri, Jul 9, 2021	13.87	14.65	13.87	14.09
3469	NASDAQ	SSBI	Thu, Jul 8, 2021	13.75	13.94	13.64	13.64
3468	NASDAQ	SSBI	Wed, Jul 7, 2021	13.80	13.88	13.74	13.88
3467	NASDAQ	SSBI	Tue, Jul 6, 2021	14.09	14.09	13.91	13.91
3466	NASDAQ	SSBI	Fri, Jul 2, 2021	14.09	14.21	14.01	14.01
3465	NASDAQ	SSBI	Thu, Jul 1, 2021	14.01	14.16	14.00	14.05
3464	NASDAQ	SSBI	Wed, Jun 30, 2021	14.08	14.17	14.01	14.13
3463	NASDAQ	SSBI	Tue, Jun 29, 2021	13.64	14.18	13.56	14.09
3462	NASDAQ	SSBI	Mon, Jun 28, 2021	13.86	13.86	13.27	13.27
3461	NASDAQ	SSBI	Fri, Jun 25, 2021	12.64	13.94	12.56	13.73
3460	NASDAQ	SSBI	Thu, Jun 24, 2021	13.18	13.18	12.68	12.68
3459	NASDAQ	SSBI	Wed, Jun 23, 2021	11.83	13.36	11.83	13.01
3458	NASDAQ	SSBI	Tue, Jun 22, 2021	12.43	12.84	12.03	12.03
3457	NASDAQ	SSBI	Mon, Jun 21, 2021	12.34	13.04	11.94	12.43
3456	NASDAQ	SSBI	Fri, Jun 18, 2021	12.31	12.76	11.91	11.91
3455	NASDAQ	SSBI	Thu, Jun 17, 2021	13.21	13.30	12.77	12.77
3454	NASDAQ	SSBI	Wed, Jun 16, 2021	13.61	13.64	12.72	13.07
3453	NASDAQ	SSBI	Tue, Jun 15, 2021	13.64	13.64	13.64	13.64
3452	NASDAQ	SSBI	Mon, Jun 14, 2021	13.73	13.73	13.50	13.50
3451	NASDAQ	SSBI	Fri, Jun 11, 2021	14.00	14.00	13.45	13.55
3450	NASDAQ	SSBI	Thu, Jun 10, 2021	14.06	14.06	14.06	14.06
3449	NASDAQ	SSBI	Wed, Jun 9, 2021	14.77	14.77	13.34	14.02
3448	NASDAQ	SSBI	Tue, Jun 8, 2021	14.77	14.77	14.53	14.53
3447	NASDAQ	SSBI	Mon, Jun 7, 2021	14.77	14.77	14.77	14.77
3446	NASDAQ	SSBI	Fri, Jun 4, 2021	14.64	14.77	14.61	14.77
3445	NASDAQ	SSBI	Thu, Jun 3, 2021	14.70	14.77	14.61	14.61
3444	NASDAQ	SSBI	Wed, Jun 2, 2021	14.65	14.65	14.65	14.65
3443	NASDAQ	SSBI	Tue, Jun 1, 2021	14.77	14.77	14.36	14.45
3442	NASDAQ	SSBI	Fri, May 28, 2021	0.00	0.00	0.00	14.87
3441	NASDAQ	SSBI	Thu, May 27, 2021	14.70	14.87	14.70	14.87
3440	NASDAQ	SSBI	Wed, May 26, 2021	14.51	14.97	14.51	14.97
3439	NASDAQ	SSBI	Tue, May 25, 2021	14.88	14.88	14.88	14.88
3438	NASDAQ	SSBI	Mon, May 24, 2021	15.05	15.05	14.87	14.87
3437	NASDAQ	SSBI	Fri, May 21, 2021	14.77	14.77	14.77	14.77
3436	NASDAQ	SSBI	Thu, May 20, 2021	14.77	15.08	14.77	14.77
3435	NASDAQ	SSBI	Wed, May 19, 2021	14.70	14.76	14.70	14.76
3434	NASDAQ	SSBI	Tue, May 18, 2021	14.77	14.77	14.70	14.77
3433	NASDAQ	SSBI	Mon, May 17, 2021	14.77	14.77	14.68	14.77
3432	NASDAQ	SSBI	Fri, May 14, 2021	14.75	14.75	14.75	14.75
3431	NASDAQ	SSBI	Thu, May 13, 2021	14.56	14.77	14.56	14.64
3430	NASDAQ	SSBI	Wed, May 12, 2021	14.80	14.80	14.65	14.65
3429	NASDAQ	SSBI	Tue, May 11, 2021	14.91	14.91	14.52	14.55
3428	NASDAQ	SSBI	Mon, May 10, 2021	14.95	14.95	14.64	14.64
3427	NASDAQ	SSBI	Fri, May 7, 2021	14.95	14.95	14.95	14.95
3426	NASDAQ	SSBI	Thu, May 6, 2021	14.78	15.05	14.77	14.95
3425	NASDAQ	SSBI	Wed, May 5, 2021	14.73	15.00	14.70	14.78
3424	NASDAQ	SSBI	Tue, May 4, 2021	15.00	15.00	14.70	14.70
3423	NASDAQ	SSBI	Mon, May 3, 2021	15.02	15.16	14.91	14.91
3422	NASDAQ	SSBI	Fri, Apr 30, 2021	14.91	15.21	14.83	14.89
3421	NASDAQ	SSBI	Thu, Apr 29, 2021	15.21	15.21	14.64	14.78
3420	NASDAQ	SSBI	Wed, Apr 28, 2021	15.37	15.37	14.82	15.37
3419	NASDAQ	SSBI	Tue, Apr 27, 2021	15.05	15.45	15.02	15.02
3418	NASDAQ	SSBI	Mon, Apr 26, 2021	15.00	15.00	15.00	15.00
3417	NASDAQ	SSBI	Fri, Apr 23, 2021	15.24	15.24	15.00	15.09
3416	NASDAQ	SSBI	Thu, Apr 22, 2021	15.11	15.23	15.11	15.23
3415	NASDAQ	SSBI	Wed, Apr 21, 2021	15.09	15.11	15.09	15.09
3414	NASDAQ	SSBI	Tue, Apr 20, 2021	15.14	15.18	15.00	15.00
3413	NASDAQ	SSBI	Mon, Apr 19, 2021	15.28	15.28	15.05	15.05
3412	NASDAQ	SSBI	Fri, Apr 16, 2021	15.22	15.35	15.04	15.04
3411	NASDAQ	SSBI	Thu, Apr 15, 2021	14.82	14.82	14.82	14.82
3410	NASDAQ	SSBI	Wed, Apr 14, 2021	14.95	15.13	14.83	14.83
3409	NASDAQ	SSBI	Tue, Apr 13, 2021	15.16	15.23	15.16	15.23
3408	NASDAQ	SSBI	Mon, Apr 12, 2021	15.16	15.16	15.15	15.16
3407	NASDAQ	SSBI	Fri, Apr 9, 2021	15.15	15.16	15.15	15.16
3406	NASDAQ	SSBI	Thu, Apr 8, 2021	15.21	15.21	15.00	15.14
3405	NASDAQ	SSBI	Wed, Apr 7, 2021	15.34	15.34	15.20	15.23
3404	NASDAQ	SSBI	Tue, Apr 6, 2021	15.28	15.45	15.22	15.45
3403	NASDAQ	SSBI	Mon, Apr 5, 2021	14.88	14.95	14.88	14.95
3402	NASDAQ	SSBI	Thu, Apr 1, 2021	14.87	14.88	14.77	14.87
3401	NASDAQ	SSBI	Wed, Mar 31, 2021	14.77	14.85	14.77	14.84
3400	NASDAQ	SSBI	Tue, Mar 30, 2021	14.77	14.77	14.77	14.77
3399	NASDAQ	SSBI	Mon, Mar 29, 2021	14.75	15.45	14.59	15.45
3398	NASDAQ	SSBI	Fri, Mar 26, 2021	15.04	15.04	14.58	14.58
3397	NASDAQ	SSBI	Thu, Mar 25, 2021	14.86	14.86	14.86	14.86
3396	NASDAQ	SSBI	Wed, Mar 24, 2021	15.23	15.26	15.23	15.26
3395	NASDAQ	SSBI	Tue, Mar 23, 2021	15.23	15.29	15.15	15.29
3394	NASDAQ	SSBI	Mon, Mar 22, 2021	15.21	15.32	14.75	15.32
3393	NASDAQ	SSBI	Fri, Mar 19, 2021	14.93	15.45	14.93	15.45
3392	NASDAQ	SSBI	Thu, Mar 18, 2021	14.77	15.18	14.65	15.18
3391	NASDAQ	SSBI	Wed, Mar 17, 2021	14.43	14.75	14.43	14.75
3390	NASDAQ	SSBI	Tue, Mar 16, 2021	14.62	14.77	14.45	14.53
3389	NASDAQ	SSBI	Mon, Mar 15, 2021	14.56	14.78	14.55	14.55
3388	NASDAQ	SSBI	Fri, Mar 12, 2021	14.48	14.64	14.48	14.64
3387	NASDAQ	SSBI	Thu, Mar 11, 2021	14.69	14.97	14.69	14.73
3386	NASDAQ	SSBI	Wed, Mar 10, 2021	14.73	14.73	14.60	14.72
3385	NASDAQ	SSBI	Tue, Mar 9, 2021	15.36	15.36	14.66	14.66
3384	NASDAQ	SSBI	Mon, Mar 8, 2021	14.60	14.71	14.55	14.55
3383	NASDAQ	SSBI	Fri, Mar 5, 2021	14.35	14.69	14.35	14.69
3382	NASDAQ	SSBI	Thu, Mar 4, 2021	14.45	14.45	14.32	14.36
3381	NASDAQ	SSBI	Wed, Mar 3, 2021	14.52	14.55	14.23	14.23
3380	NASDAQ	SSBI	Tue, Mar 2, 2021	14.55	14.55	14.19	14.45
3379	NASDAQ	SSBI	Mon, Mar 1, 2021	14.53	15.17	14.53	15.14
3378	NASDAQ	SSBI	Fri, Feb 26, 2021	14.88	15.27	14.73	14.73
3377	NASDAQ	SSBI	Thu, Feb 25, 2021	14.09	14.48	13.98	14.48
3376	NASDAQ	SSBI	Wed, Feb 24, 2021	14.55	14.63	14.18	14.44
3375	NASDAQ	SSBI	Tue, Feb 23, 2021	13.93	14.93	13.86	14.73
3374	NASDAQ	SSBI	Mon, Feb 22, 2021	14.10	14.54	13.91	14.23
3373	NASDAQ	SSBI	Fri, Feb 19, 2021	14.17	14.32	13.70	13.82
3372	NASDAQ	SSBI	Thu, Feb 18, 2021	14.45	14.45	14.09	14.12
3371	NASDAQ	SSBI	Wed, Feb 17, 2021	13.77	14.09	13.73	13.86
3370	NASDAQ	SSBI	Tue, Feb 16, 2021	13.78	13.78	13.55	13.77
3369	NASDAQ	SSBI	Fri, Feb 12, 2021	13.65	13.73	13.55	13.60
3368	NASDAQ	SSBI	Thu, Feb 11, 2021	13.71	14.64	13.44	13.44
3367	NASDAQ	SSBI	Wed, Feb 10, 2021	13.45	14.49	13.33	13.85
3366	NASDAQ	SSBI	Tue, Feb 9, 2021	13.15	13.32	13.15	13.25
3365	NASDAQ	SSBI	Mon, Feb 8, 2021	13.00	13.41	12.27	13.41
3364	NASDAQ	SSBI	Fri, Feb 5, 2021	13.25	13.45	12.92	12.92
3363	NASDAQ	SSBI	Thu, Feb 4, 2021	13.22	13.23	12.98	13.02
3362	NASDAQ	SSBI	Wed, Feb 3, 2021	13.55	14.28	13.24	13.28
3361	NASDAQ	SSBI	Tue, Feb 2, 2021	13.59	13.68	13.33	13.55
3360	NASDAQ	SSBI	Mon, Feb 1, 2021	13.68	13.97	13.50	13.50
3359	NASDAQ	SSBI	Fri, Jan 29, 2021	13.14	13.22	12.98	13.06
3358	NASDAQ	SSBI	Thu, Jan 28, 2021	13.27	13.99	12.31	13.24
3357	NASDAQ	SSBI	Wed, Jan 27, 2021	15.41	15.41	13.47	13.74
3356	NASDAQ	SSBI	Tue, Jan 26, 2021	15.91	16.59	14.91	14.91
3355	NASDAQ	SSBI	Mon, Jan 25, 2021	15.33	15.91	14.86	15.44
3354	NASDAQ	SSBI	Fri, Jan 22, 2021	15.02	15.61	14.84	15.17
3353	NASDAQ	SSBI	Thu, Jan 21, 2021	14.55	15.05	14.45	14.91
3352	NASDAQ	SSBI	Wed, Jan 20, 2021	14.31	14.55	14.31	14.32
3351	NASDAQ	SSBI	Tue, Jan 19, 2021	14.06	14.99	14.06	14.58
3350	NASDAQ	SSBI	Fri, Jan 15, 2021	13.50	13.64	13.42	13.64
3349	NASDAQ	SSBI	Thu, Jan 14, 2021	13.64	13.64	13.54	13.54
3348	NASDAQ	SSBI	Wed, Jan 13, 2021	13.37	13.37	13.12	13.32
3347	NASDAQ	SSBI	Tue, Jan 12, 2021	12.74	13.64	12.74	13.35
3346	NASDAQ	SSBI	Mon, Jan 11, 2021	12.59	12.95	12.59	12.73
3345	NASDAQ	SSBI	Fri, Jan 8, 2021	12.47	12.47	12.47	12.47
3344	NASDAQ	SSBI	Thu, Jan 7, 2021	12.50	12.71	12.49	12.49
3343	NASDAQ	SSBI	Wed, Jan 6, 2021	12.18	12.18	12.09	12.09
3342	NASDAQ	SSBI	Tue, Jan 5, 2021	11.91	12.26	11.91	12.26
3341	NASDAQ	SSBI	Mon, Jan 4, 2021	11.98	12.24	11.91	11.91
3340	NASDAQ	SSBI	Thu, Dec 31, 2020	11.80	12.26	11.80	12.25
3339	NASDAQ	SSBI	Wed, Dec 30, 2020	11.36	11.82	11.36	11.82
3338	NASDAQ	SSBI	Tue, Dec 29, 2020	11.25	11.51	11.25	11.51
3337	NASDAQ	SSBI	Mon, Dec 28, 2020	11.36	11.36	11.27	11.27
3336	NASDAQ	SSBI	Thu, Dec 24, 2020	11.45	11.45	11.40	11.40
3335	NASDAQ	SSBI	Wed, Dec 23, 2020	11.18	11.57	11.18	11.36
3334	NASDAQ	SSBI	Tue, Dec 22, 2020	11.06	11.28	10.99	11.00
3333	NASDAQ	SSBI	Mon, Dec 21, 2020	10.99	11.12	10.91	10.91
3332	NASDAQ	SSBI	Fri, Dec 18, 2020	11.09	11.09	10.43	10.43
3331	NASDAQ	SSBI	Thu, Dec 17, 2020	11.26	11.36	11.14	11.14
3330	NASDAQ	SSBI	Wed, Dec 16, 2020	11.73	11.76	11.19	11.38
3329	NASDAQ	SSBI	Tue, Dec 15, 2020	11.19	11.78	11.19	11.63
3328	NASDAQ	SSBI	Mon, Dec 14, 2020	11.47	11.47	10.94	11.02
3327	NASDAQ	SSBI	Fri, Dec 11, 2020	11.82	11.82	11.58	11.59
3326	NASDAQ	SSBI	Thu, Dec 10, 2020	11.77	11.82	11.77	11.77
3325	NASDAQ	SSBI	Wed, Dec 9, 2020	11.80	11.81	11.73	11.75
3324	NASDAQ	SSBI	Tue, Dec 8, 2020	11.99	12.00	11.81	11.81
3323	NASDAQ	SSBI	Mon, Dec 7, 2020	12.35	12.35	11.84	11.91
3322	NASDAQ	SSBI	Fri, Dec 4, 2020	12.01	12.15	11.99	11.99
3321	NASDAQ	SSBI	Thu, Dec 3, 2020	11.99	11.99	11.99	11.99
3320	NASDAQ	SSBI	Wed, Dec 2, 2020	11.91	12.12	11.85	12.06
3319	NASDAQ	SSBI	Tue, Dec 1, 2020	12.07	12.23	12.03	12.03
3318	NASDAQ	SSBI	Mon, Nov 30, 2020	11.90	11.95	11.90	11.94
3317	NASDAQ	SSBI	Fri, Nov 27, 2020	12.13	12.13	11.82	12.06
3316	NASDAQ	SSBI	Wed, Nov 25, 2020	11.85	12.44	11.73	12.12
3315	NASDAQ	SSBI	Tue, Nov 24, 2020	11.83	12.49	11.60	11.91
3314	NASDAQ	SSBI	Mon, Nov 23, 2020	11.85	12.05	11.56	12.05
3313	NASDAQ	SSBI	Fri, Nov 20, 2020	11.53	11.58	11.48	11.54
3312	NASDAQ	SSBI	Thu, Nov 19, 2020	11.46	11.89	11.37	11.88
3311	NASDAQ	SSBI	Wed, Nov 18, 2020	11.73	12.43	11.73	11.89
3310	NASDAQ	SSBI	Tue, Nov 17, 2020	12.32	12.32	11.51	11.89
3309	NASDAQ	SSBI	Mon, Nov 16, 2020	12.10	12.14	11.74	11.78
3308	NASDAQ	SSBI	Fri, Nov 13, 2020	12.39	12.39	11.96	12.22
3307	NASDAQ	SSBI	Thu, Nov 12, 2020	0.00	0.00	0.00	11.96
3306	NASDAQ	SSBI	Wed, Nov 11, 2020	12.94	12.94	11.96	11.96
3305	NASDAQ	SSBI	Tue, Nov 10, 2020	12.24	12.24	11.82	11.88
3304	NASDAQ	SSBI	Mon, Nov 9, 2020	12.65	12.65	12.02	12.43
3303	NASDAQ	SSBI	Fri, Nov 6, 2020	11.98	12.05	11.98	12.05
3302	NASDAQ	SSBI	Thu, Nov 5, 2020	12.01	12.01	11.74	12.01
3301	NASDAQ	SSBI	Wed, Nov 4, 2020	12.17	12.19	11.82	11.98
3300	NASDAQ	SSBI	Tue, Nov 3, 2020	11.81	12.68	11.59	12.25
3299	NASDAQ	SSBI	Mon, Nov 2, 2020	11.27	11.43	11.27	11.43
3298	NASDAQ	SSBI	Fri, Oct 30, 2020	11.18	11.18	11.18	11.18
3297	NASDAQ	SSBI	Thu, Oct 29, 2020	11.26	11.27	11.10	11.27
3296	NASDAQ	SSBI	Wed, Oct 28, 2020	11.06	11.27	11.06	11.24
3295	NASDAQ	SSBI	Tue, Oct 27, 2020	10.91	11.35	10.81	11.26
3294	NASDAQ	SSBI	Mon, Oct 26, 2020	10.66	11.26	10.66	11.17
3293	NASDAQ	SSBI	Fri, Oct 23, 2020	10.91	11.24	10.73	10.91
3292	NASDAQ	SSBI	Thu, Oct 22, 2020	10.73	10.73	10.73	10.73
3291	NASDAQ	SSBI	Wed, Oct 21, 2020	10.55	10.79	10.55	10.79
3290	NASDAQ	SSBI	Tue, Oct 20, 2020	10.29	10.48	10.29	10.48
3289	NASDAQ	SSBI	Mon, Oct 19, 2020	10.56	10.56	10.56	10.56
3288	NASDAQ	SSBI	Fri, Oct 16, 2020	10.20	10.86	10.20	10.55
3287	NASDAQ	SSBI	Thu, Oct 15, 2020	10.72	11.25	10.08	11.25
3286	NASDAQ	SSBI	Wed, Oct 14, 2020	11.19	11.41	10.84	10.84
3285	NASDAQ	SSBI	Tue, Oct 13, 2020	0.00	0.00	0.00	11.18
3284	NASDAQ	SSBI	Mon, Oct 12, 2020	11.25	11.36	11.09	11.18
3283	NASDAQ	SSBI	Fri, Oct 9, 2020	10.64	11.20	10.64	11.20
3282	NASDAQ	SSBI	Thu, Oct 8, 2020	10.05	10.70	10.05	10.70
3281	NASDAQ	SSBI	Wed, Oct 7, 2020	10.16	10.16	10.16	10.16
3280	NASDAQ	SSBI	Tue, Oct 6, 2020	9.81	10.31	9.81	9.97
3279	NASDAQ	SSBI	Mon, Oct 5, 2020	9.68	10.11	9.66	9.81
3278	NASDAQ	SSBI	Fri, Oct 2, 2020	0.00	0.00	0.00	9.63
3277	NASDAQ	SSBI	Thu, Oct 1, 2020	10.11	10.19	9.63	9.63
3276	NASDAQ	SSBI	Wed, Sep 30, 2020	9.66	10.45	9.55	10.14
3275	NASDAQ	SSBI	Tue, Sep 29, 2020	9.77	9.78	9.77	9.77
3274	NASDAQ	SSBI	Mon, Sep 28, 2020	9.91	9.96	9.91	9.96
3273	NASDAQ	SSBI	Fri, Sep 25, 2020	10.00	10.00	9.68	9.95
3272	NASDAQ	SSBI	Thu, Sep 24, 2020	9.58	10.00	9.45	9.97
3271	NASDAQ	SSBI	Wed, Sep 23, 2020	9.74	9.74	9.32	9.34
3270	NASDAQ	SSBI	Tue, Sep 22, 2020	9.53	9.53	9.53	9.53
3269	NASDAQ	SSBI	Mon, Sep 21, 2020	9.34	9.34	9.34	9.34
3268	NASDAQ	SSBI	Fri, Sep 18, 2020	9.54	9.55	9.37	9.37
3267	NASDAQ	SSBI	Thu, Sep 17, 2020	9.40	9.45	9.40	9.45
3266	NASDAQ	SSBI	Wed, Sep 16, 2020	9.39	9.55	9.39	9.41
3265	NASDAQ	SSBI	Tue, Sep 15, 2020	9.24	9.55	9.24	9.24
3264	NASDAQ	SSBI	Mon, Sep 14, 2020	9.25	9.32	9.25	9.25
3263	NASDAQ	SSBI	Fri, Sep 11, 2020	9.15	9.15	9.15	9.15
3262	NASDAQ	SSBI	Thu, Sep 10, 2020	9.17	9.17	9.17	9.17
3261	NASDAQ	SSBI	Wed, Sep 9, 2020	9.04	9.21	9.04	9.05
3260	NASDAQ	SSBI	Tue, Sep 8, 2020	0.00	0.00	0.00	8.95
3259	NASDAQ	SSBI	Fri, Sep 4, 2020	8.95	8.95	8.95	8.95
3258	NASDAQ	SSBI	Thu, Sep 3, 2020	9.00	9.00	8.91	8.91
3257	NASDAQ	SSBI	Wed, Sep 2, 2020	9.00	9.00	8.94	8.94
3256	NASDAQ	SSBI	Tue, Sep 1, 2020	9.10	9.10	9.05	9.05
3255	NASDAQ	SSBI	Mon, Aug 31, 2020	9.32	9.32	9.00	9.00
3254	NASDAQ	SSBI	Fri, Aug 28, 2020	9.22	9.22	9.09	9.14
3253	NASDAQ	SSBI	Thu, Aug 27, 2020	0.00	0.00	0.00	9.13
3252	NASDAQ	SSBI	Wed, Aug 26, 2020	9.28	9.28	9.05	9.13
3251	NASDAQ	SSBI	Tue, Aug 25, 2020	9.19	9.19	9.19	9.19
3250	NASDAQ	SSBI	Mon, Aug 24, 2020	9.31	9.32	9.15	9.20
3249	NASDAQ	SSBI	Fri, Aug 21, 2020	9.24	9.32	9.24	9.32
3248	NASDAQ	SSBI	Thu, Aug 20, 2020	8.97	9.15	8.97	9.15
3247	NASDAQ	SSBI	Wed, Aug 19, 2020	8.93	9.23	8.91	8.98
3246	NASDAQ	SSBI	Tue, Aug 18, 2020	8.87	8.99	8.82	8.82
3245	NASDAQ	SSBI	Mon, Aug 17, 2020	8.96	9.08	8.96	9.08
3244	NASDAQ	SSBI	Fri, Aug 14, 2020	9.07	9.20	9.07	9.20
3243	NASDAQ	SSBI	Thu, Aug 13, 2020	0.00	0.00	0.00	9.31
3242	NASDAQ	SSBI	Wed, Aug 12, 2020	9.23	9.31	8.97	9.31
3241	NASDAQ	SSBI	Tue, Aug 11, 2020	9.10	9.11	8.94	9.02
3240	NASDAQ	SSBI	Mon, Aug 10, 2020	9.26	9.26	8.82	9.18
3239	NASDAQ	SSBI	Fri, Aug 7, 2020	9.27	9.30	9.18	9.18
3238	NASDAQ	SSBI	Thu, Aug 6, 2020	9.40	9.45	9.28	9.33
3237	NASDAQ	SSBI	Wed, Aug 5, 2020	9.30	9.59	9.27	9.36
3236	NASDAQ	SSBI	Tue, Aug 4, 2020	9.31	9.32	9.28	9.32
3235	NASDAQ	SSBI	Mon, Aug 3, 2020	9.67	9.67	9.15	9.15
3234	NASDAQ	SSBI	Fri, Jul 31, 2020	9.29	9.34	8.96	8.96
3233	NASDAQ	SSBI	Thu, Jul 30, 2020	9.25	9.64	9.25	9.28
3232	NASDAQ	SSBI	Wed, Jul 29, 2020	9.29	9.74	9.27	9.30
3231	NASDAQ	SSBI	Tue, Jul 28, 2020	8.63	9.82	8.63	9.29
3230	NASDAQ	SSBI	Mon, Jul 27, 2020	8.27	8.64	8.27	8.64
3229	NASDAQ	SSBI	Fri, Jul 24, 2020	8.35	8.35	8.35	8.35
3228	NASDAQ	SSBI	Thu, Jul 23, 2020	8.41	8.41	8.24	8.24
3227	NASDAQ	SSBI	Wed, Jul 22, 2020	8.45	8.45	8.19	8.27
3226	NASDAQ	SSBI	Tue, Jul 21, 2020	8.35	8.35	8.19	8.25
3225	NASDAQ	SSBI	Mon, Jul 20, 2020	8.26	8.26	8.19	8.19
3224	NASDAQ	SSBI	Fri, Jul 17, 2020	8.35	8.35	8.32	8.32
3223	NASDAQ	SSBI	Thu, Jul 16, 2020	8.32	8.45	8.26	8.26
3222	NASDAQ	SSBI	Wed, Jul 15, 2020	8.50	8.50	8.45	8.49
3221	NASDAQ	SSBI	Tue, Jul 14, 2020	8.46	8.64	8.42	8.64
3220	NASDAQ	SSBI	Mon, Jul 13, 2020	8.55	8.55	8.55	8.55
3219	NASDAQ	SSBI	Fri, Jul 10, 2020	8.48	8.65	8.48	8.58
3218	NASDAQ	SSBI	Thu, Jul 9, 2020	8.69	8.69	8.50	8.51
3217	NASDAQ	SSBI	Wed, Jul 8, 2020	8.72	8.77	8.72	8.77
3216	NASDAQ	SSBI	Tue, Jul 7, 2020	8.58	8.64	8.58	8.61
3215	NASDAQ	SSBI	Mon, Jul 6, 2020	8.65	8.78	8.58	8.58
3214	NASDAQ	SSBI	Thu, Jul 2, 2020	8.53	8.53	8.32	8.40
3213	NASDAQ	SSBI	Wed, Jul 1, 2020	8.82	8.84	8.82	8.84
3212	NASDAQ	SSBI	Tue, Jun 30, 2020	8.15	8.15	8.15	8.15
3211	NASDAQ	SSBI	Mon, Jun 29, 2020	8.64	8.64	8.27	8.27
3210	NASDAQ	SSBI	Fri, Jun 26, 2020	8.59	8.64	8.41	8.41
3209	NASDAQ	SSBI	Thu, Jun 25, 2020	9.07	9.07	8.49	8.58
3208	NASDAQ	SSBI	Wed, Jun 24, 2020	8.45	8.45	8.45	8.45
3207	NASDAQ	SSBI	Tue, Jun 23, 2020	8.59	9.11	8.09	8.09
3206	NASDAQ	SSBI	Mon, Jun 22, 2020	8.65	8.69	8.27	8.30
3205	NASDAQ	SSBI	Fri, Jun 19, 2020	9.06	9.06	8.55	8.61
3204	NASDAQ	SSBI	Thu, Jun 18, 2020	9.51	9.84	8.45	8.45
3203	NASDAQ	SSBI	Wed, Jun 17, 2020	9.64	9.88	9.64	9.84
3202	NASDAQ	SSBI	Tue, Jun 16, 2020	10.86	10.86	9.56	9.73
3201	NASDAQ	SSBI	Mon, Jun 15, 2020	10.29	10.29	10.01	10.01
3200	NASDAQ	SSBI	Fri, Jun 12, 2020	10.30	10.31	10.26	10.26
3199	NASDAQ	SSBI	Thu, Jun 11, 2020	9.51	10.80	9.49	10.32
3198	NASDAQ	SSBI	Wed, Jun 10, 2020	10.00	10.88	9.83	10.40
3197	NASDAQ	SSBI	Tue, Jun 9, 2020	9.65	10.45	9.65	10.45
3196	NASDAQ	SSBI	Mon, Jun 8, 2020	10.00	10.09	9.92	10.09
3195	NASDAQ	SSBI	Fri, Jun 5, 2020	9.65	9.65	9.65	9.65
3194	NASDAQ	SSBI	Thu, Jun 4, 2020	9.77	9.77	9.48	9.48
3193	NASDAQ	SSBI	Wed, Jun 3, 2020	10.00	10.00	9.46	9.46
3192	NASDAQ	SSBI	Tue, Jun 2, 2020	9.48	9.84	9.27	9.77
3191	NASDAQ	SSBI	Mon, Jun 1, 2020	9.65	9.77	9.65	9.77
3190	NASDAQ	SSBI	Fri, May 29, 2020	9.76	9.76	9.49	9.76
3189	NASDAQ	SSBI	Thu, May 28, 2020	9.25	9.33	9.12	9.15
3188	NASDAQ	SSBI	Wed, May 27, 2020	8.82	9.23	8.80	9.00
3187	NASDAQ	SSBI	Tue, May 26, 2020	8.86	9.08	8.76	8.76
3186	NASDAQ	SSBI	Fri, May 22, 2020	8.77	9.25	8.58	9.14
3185	NASDAQ	SSBI	Thu, May 21, 2020	8.73	9.32	8.72	8.78
3184	NASDAQ	SSBI	Wed, May 20, 2020	8.63	8.77	8.43	8.77
3183	NASDAQ	SSBI	Tue, May 19, 2020	8.76	8.76	8.41	8.63
3182	NASDAQ	SSBI	Mon, May 18, 2020	9.05	9.17	8.47	8.47
3181	NASDAQ	SSBI	Fri, May 15, 2020	9.09	9.18	8.98	9.05
3180	NASDAQ	SSBI	Thu, May 14, 2020	8.86	9.16	8.85	9.13
3179	NASDAQ	SSBI	Wed, May 13, 2020	8.86	9.75	8.83	9.16
3178	NASDAQ	SSBI	Tue, May 12, 2020	8.92	9.13	8.67	8.86
3177	NASDAQ	SSBI	Mon, May 11, 2020	9.20	9.25	8.86	8.86
3176	NASDAQ	SSBI	Fri, May 8, 2020	8.86	9.07	8.86	9.00
3175	NASDAQ	SSBI	Thu, May 7, 2020	8.99	8.99	8.43	8.72
3174	NASDAQ	SSBI	Wed, May 6, 2020	9.00	9.00	8.43	8.43
3173	NASDAQ	SSBI	Tue, May 5, 2020	9.70	9.70	8.96	8.96
3172	NASDAQ	SSBI	Mon, May 4, 2020	9.14	9.99	8.98	9.11
3171	NASDAQ	SSBI	Fri, May 1, 2020	8.91	8.91	8.91	8.91
3170	NASDAQ	SSBI	Thu, Apr 30, 2020	8.98	9.07	8.98	9.07
3169	NASDAQ	SSBI	Wed, Apr 29, 2020	8.66	9.84	8.55	9.22
3168	NASDAQ	SSBI	Tue, Apr 28, 2020	8.00	8.50	7.73	8.50
3167	NASDAQ	SSBI	Mon, Apr 27, 2020	7.17	7.59	7.07	7.59
3166	NASDAQ	SSBI	Fri, Apr 24, 2020	6.95	7.00	6.85	6.98
3165	NASDAQ	SSBI	Thu, Apr 23, 2020	6.73	6.73	6.68	6.73
3164	NASDAQ	SSBI	Wed, Apr 22, 2020	6.84	6.84	6.70	6.70
3163	NASDAQ	SSBI	Tue, Apr 21, 2020	6.68	6.81	6.68	6.77
3162	NASDAQ	SSBI	Mon, Apr 20, 2020	6.68	6.95	6.68	6.71
3161	NASDAQ	SSBI	Fri, Apr 17, 2020	6.91	6.93	6.81	6.81
3160	NASDAQ	SSBI	Thu, Apr 16, 2020	6.95	6.97	6.73	6.73
3159	NASDAQ	SSBI	Wed, Apr 15, 2020	7.11	7.11	6.87	6.97
3158	NASDAQ	SSBI	Tue, Apr 14, 2020	7.26	7.26	7.18	7.18
3157	NASDAQ	SSBI	Mon, Apr 13, 2020	7.23	7.53	7.04	7.22
3156	NASDAQ	SSBI	Thu, Apr 9, 2020	6.93	7.27	6.93	7.27
3155	NASDAQ	SSBI	Wed, Apr 8, 2020	6.86	6.90	6.75	6.86
3154	NASDAQ	SSBI	Tue, Apr 7, 2020	7.15	7.15	6.79	6.79
3153	NASDAQ	SSBI	Mon, Apr 6, 2020	6.88	7.01	6.77	6.77
3152	NASDAQ	SSBI	Fri, Apr 3, 2020	7.07	7.07	6.73	6.73
3151	NASDAQ	SSBI	Thu, Apr 2, 2020	6.82	6.82	6.00	6.51
3150	NASDAQ	SSBI	Wed, Apr 1, 2020	6.88	6.90	5.91	5.99
3149	NASDAQ	SSBI	Tue, Mar 31, 2020	7.25	7.26	6.93	7.26
3148	NASDAQ	SSBI	Mon, Mar 30, 2020	0.00	0.00	0.00	7.24
3147	NASDAQ	SSBI	Fri, Mar 27, 2020	6.91	7.36	6.91	7.24
3146	NASDAQ	SSBI	Thu, Mar 26, 2020	7.21	8.41	6.97	7.09
3145	NASDAQ	SSBI	Wed, Mar 25, 2020	6.83	7.13	6.82	7.12
3144	NASDAQ	SSBI	Tue, Mar 24, 2020	6.42	7.21	6.42	6.82
3143	NASDAQ	SSBI	Mon, Mar 23, 2020	6.29	7.55	6.18	6.36
3142	NASDAQ	SSBI	Fri, Mar 20, 2020	6.34	6.72	6.34	6.34
3141	NASDAQ	SSBI	Thu, Mar 19, 2020	6.32	6.73	6.11	6.14
3140	NASDAQ	SSBI	Wed, Mar 18, 2020	7.23	7.73	5.98	6.22
3139	NASDAQ	SSBI	Tue, Mar 17, 2020	7.27	7.82	7.23	7.62
3138	NASDAQ	SSBI	Mon, Mar 16, 2020	7.76	7.76	7.23	7.23
3137	NASDAQ	SSBI	Fri, Mar 13, 2020	7.91	7.91	7.50	7.50
3136	NASDAQ	SSBI	Thu, Mar 12, 2020	9.96	9.96	7.05	7.49
3135	NASDAQ	SSBI	Wed, Mar 11, 2020	8.79	8.79	8.65	8.68
3134	NASDAQ	SSBI	Tue, Mar 10, 2020	8.94	8.94	8.68	8.68
3133	NASDAQ	SSBI	Mon, Mar 9, 2020	9.43	9.43	8.65	8.65
3132	NASDAQ	SSBI	Fri, Mar 6, 2020	9.77	9.96	9.77	9.96
3131	NASDAQ	SSBI	Thu, Mar 5, 2020	9.98	9.98	9.77	9.77
3130	NASDAQ	SSBI	Wed, Mar 4, 2020	9.96	9.96	9.77	9.80
3129	NASDAQ	SSBI	Tue, Mar 3, 2020	10.01	10.19	9.77	9.81
3128	NASDAQ	SSBI	Mon, Mar 2, 2020	10.75	10.83	10.40	10.45
3127	NASDAQ	SSBI	Fri, Feb 28, 2020	10.93	10.99	10.52	10.52
3126	NASDAQ	SSBI	Thu, Feb 27, 2020	10.42	11.02	10.36	11.02
3125	NASDAQ	SSBI	Wed, Feb 26, 2020	10.88	11.04	10.88	11.01
3124	NASDAQ	SSBI	Tue, Feb 25, 2020	11.05	11.09	11.05	11.09
3123	NASDAQ	SSBI	Mon, Feb 24, 2020	11.45	11.51	11.16	11.27
3122	NASDAQ	SSBI	Fri, Feb 21, 2020	11.53	11.54	11.41	11.43
3121	NASDAQ	SSBI	Thu, Feb 20, 2020	11.59	11.68	11.52	11.55
3120	NASDAQ	SSBI	Wed, Feb 19, 2020	11.62	11.62	11.54	11.54
3119	NASDAQ	SSBI	Tue, Feb 18, 2020	11.37	11.48	11.37	11.48
3118	NASDAQ	SSBI	Fri, Feb 14, 2020	11.55	11.55	11.51	11.51
3117	NASDAQ	SSBI	Thu, Feb 13, 2020	11.55	11.55	11.53	11.53
3116	NASDAQ	SSBI	Wed, Feb 12, 2020	11.76	11.83	11.76	11.81
3115	NASDAQ	SSBI	Tue, Feb 11, 2020	11.76	11.76	11.76	11.76
3114	NASDAQ	SSBI	Mon, Feb 10, 2020	11.73	11.91	11.55	11.55
3113	NASDAQ	SSBI	Fri, Feb 7, 2020	11.81	11.82	11.81	11.82
3112	NASDAQ	SSBI	Thu, Feb 6, 2020	11.71	11.82	11.65	11.73
3111	NASDAQ	SSBI	Wed, Feb 5, 2020	0.00	0.00	0.00	11.70
3110	NASDAQ	SSBI	Tue, Feb 4, 2020	11.68	11.70	11.68	11.70
3109	NASDAQ	SSBI	Mon, Feb 3, 2020	12.01	12.01	11.67	11.68
3108	NASDAQ	SSBI	Fri, Jan 31, 2020	11.83	11.83	11.83	11.83
3107	NASDAQ	SSBI	Thu, Jan 30, 2020	11.81	11.83	11.77	11.81
3106	NASDAQ	SSBI	Wed, Jan 29, 2020	11.95	11.95	11.95	11.95
3105	NASDAQ	SSBI	Tue, Jan 28, 2020	11.68	11.86	11.59	11.86
3104	NASDAQ	SSBI	Mon, Jan 27, 2020	11.65	11.76	11.59	11.67
3103	NASDAQ	SSBI	Fri, Jan 24, 2020	11.78	11.78	11.64	11.64
3102	NASDAQ	SSBI	Thu, Jan 23, 2020	11.64	11.73	11.64	11.67
3101	NASDAQ	SSBI	Wed, Jan 22, 2020	11.59	11.70	11.59	11.70
3100	NASDAQ	SSBI	Tue, Jan 21, 2020	11.66	11.73	11.59	11.59
3099	NASDAQ	SSBI	Fri, Jan 17, 2020	11.67	11.67	11.67	11.67
3098	NASDAQ	SSBI	Thu, Jan 16, 2020	0.00	0.00	0.00	11.73
3097	NASDAQ	SSBI	Wed, Jan 15, 2020	11.72	11.74	11.61	11.73
3096	NASDAQ	SSBI	Tue, Jan 14, 2020	0.00	0.00	0.00	11.55
3095	NASDAQ	SSBI	Mon, Jan 13, 2020	11.55	11.59	11.55	11.55
3094	NASDAQ	SSBI	Fri, Jan 10, 2020	11.55	11.55	11.55	11.55
3093	NASDAQ	SSBI	Thu, Jan 9, 2020	11.66	11.66	11.66	11.66
3092	NASDAQ	SSBI	Wed, Jan 8, 2020	11.72	11.73	11.72	11.73
3091	NASDAQ	SSBI	Tue, Jan 7, 2020	11.59	11.65	11.59	11.65
3090	NASDAQ	SSBI	Mon, Jan 6, 2020	11.56	11.56	11.56	11.56
3089	NASDAQ	SSBI	Fri, Jan 3, 2020	11.76	11.79	11.64	11.65
3088	NASDAQ	SSBI	Thu, Jan 2, 2020	11.56	11.76	11.56	11.67
3087	NASDAQ	SSBI	Tue, Dec 31, 2019	11.80	11.82	11.79	11.79
3086	NASDAQ	SSBI	Mon, Dec 30, 2019	11.59	11.59	11.59	11.59
3085	NASDAQ	SSBI	Fri, Dec 27, 2019	11.67	11.67	11.67	11.67
3084	NASDAQ	SSBI	Thu, Dec 26, 2019	11.64	11.80	11.64	11.68
3083	NASDAQ	SSBI	Tue, Dec 24, 2019	11.75	11.82	11.75	11.78
3082	NASDAQ	SSBI	Mon, Dec 23, 2019	11.69	11.80	11.65	11.65
3081	NASDAQ	SSBI	Fri, Dec 20, 2019	11.57	11.80	11.57	11.72
3080	NASDAQ	SSBI	Thu, Dec 19, 2019	11.64	11.64	11.59	11.63
3079	NASDAQ	SSBI	Wed, Dec 18, 2019	11.80	11.82	11.51	11.66
3078	NASDAQ	SSBI	Tue, Dec 17, 2019	11.73	11.80	11.36	11.65
3077	NASDAQ	SSBI	Mon, Dec 16, 2019	11.60	11.77	11.52	11.63
3076	NASDAQ	SSBI	Fri, Dec 13, 2019	11.70	11.70	11.38	11.48
3075	NASDAQ	SSBI	Thu, Dec 12, 2019	11.42	11.59	11.33	11.36
3074	NASDAQ	SSBI	Wed, Dec 11, 2019	11.36	11.42	11.36	11.36
3073	NASDAQ	SSBI	Tue, Dec 10, 2019	11.52	11.53	11.36	11.36
3072	NASDAQ	SSBI	Mon, Dec 9, 2019	11.44	11.53	11.38	11.44
3071	NASDAQ	SSBI	Fri, Dec 6, 2019	11.45	11.80	11.35	11.36
3070	NASDAQ	SSBI	Thu, Dec 5, 2019	11.64	11.64	11.62	11.63
3069	NASDAQ	SSBI	Wed, Dec 4, 2019	11.57	11.80	11.32	11.51
3068	NASDAQ	SSBI	Tue, Dec 3, 2019	11.59	11.80	11.32	11.60
3067	NASDAQ	SSBI	Mon, Dec 2, 2019	11.43	11.52	11.43	11.52
3066	NASDAQ	SSBI	Wed, Nov 27, 2019	11.42	11.42	11.37	11.41
3065	NASDAQ	SSBI	Tue, Nov 26, 2019	11.36	11.43	11.35	11.36
3064	NASDAQ	SSBI	Mon, Nov 25, 2019	11.41	11.48	11.24	11.36
3063	NASDAQ	SSBI	Fri, Nov 22, 2019	11.51	11.53	11.23	11.23
3062	NASDAQ	SSBI	Thu, Nov 21, 2019	11.45	11.48	11.32	11.44
3061	NASDAQ	SSBI	Wed, Nov 20, 2019	11.46	11.50	11.13	11.13
3060	NASDAQ	SSBI	Tue, Nov 19, 2019	11.45	11.45	11.24	11.30
3059	NASDAQ	SSBI	Mon, Nov 18, 2019	11.35	11.37	11.26	11.26
3058	NASDAQ	SSBI	Fri, Nov 15, 2019	0.00	0.00	0.00	11.32
3057	NASDAQ	SSBI	Thu, Nov 14, 2019	11.16	11.43	11.15	11.32
3056	NASDAQ	SSBI	Wed, Nov 13, 2019	11.19	11.63	11.19	11.32
3055	NASDAQ	SSBI	Tue, Nov 12, 2019	11.45	11.50	11.40	11.50
3054	NASDAQ	SSBI	Mon, Nov 11, 2019	11.40	11.40	11.40	11.40
3053	NASDAQ	SSBI	Fri, Nov 8, 2019	11.25	11.36	11.25	11.36
3052	NASDAQ	SSBI	Thu, Nov 7, 2019	11.45	11.45	11.45	11.45
3051	NASDAQ	SSBI	Wed, Nov 6, 2019	11.32	11.36	11.32	11.36
3050	NASDAQ	SSBI	Mon, Nov 4, 2019	11.23	11.32	11.23	11.32
3049	NASDAQ	SSBI	Fri, Nov 1, 2019	11.18	11.23	11.18	11.23
3048	NASDAQ	SSBI	Thu, Oct 31, 2019	0.00	0.00	0.00	11.14
3047	NASDAQ	SSBI	Wed, Oct 30, 2019	11.00	11.14	11.00	11.14
3046	NASDAQ	SSBI	Tue, Oct 29, 2019	11.08	11.08	11.05	11.05
3045	NASDAQ	SSBI	Mon, Oct 28, 2019	11.19	11.45	11.19	11.36
3044	NASDAQ	SSBI	Fri, Oct 25, 2019	0.00	0.00	0.00	11.37
3043	NASDAQ	SSBI	Thu, Oct 24, 2019	11.45	11.45	11.36	11.37
3042	NASDAQ	SSBI	Wed, Oct 23, 2019	11.32	11.51	11.32	11.51
3041	NASDAQ	SSBI	Tue, Oct 22, 2019	11.20	11.23	11.20	11.23
3040	NASDAQ	SSBI	Mon, Oct 21, 2019	11.07	11.07	11.07	11.07
3039	NASDAQ	SSBI	Fri, Oct 18, 2019	10.94	10.97	10.94	10.95
3038	NASDAQ	SSBI	Thu, Oct 17, 2019	10.92	10.96	10.92	10.96
3037	NASDAQ	SSBI	Wed, Oct 16, 2019	0.00	0.00	0.00	10.92
3036	NASDAQ	SSBI	Tue, Oct 15, 2019	10.95	10.95	10.91	10.92
3035	NASDAQ	SSBI	Fri, Oct 11, 2019	10.95	10.95	10.95	10.95
3034	NASDAQ	SSBI	Thu, Oct 10, 2019	10.68	11.15	10.68	10.94
3033	NASDAQ	SSBI	Wed, Oct 9, 2019	0.00	0.00	0.00	10.68
3032	NASDAQ	SSBI	Tue, Oct 8, 2019	10.74	10.74	10.47	10.68
3031	NASDAQ	SSBI	Mon, Oct 7, 2019	10.76	10.76	10.76	10.76
3030	NASDAQ	SSBI	Fri, Oct 4, 2019	10.56	10.75	10.56	10.75
3029	NASDAQ	SSBI	Thu, Oct 3, 2019	10.34	10.68	10.34	10.68
3028	NASDAQ	SSBI	Wed, Oct 2, 2019	10.58	10.58	10.45	10.45
3027	NASDAQ	SSBI	Tue, Oct 1, 2019	0.00	0.00	0.00	10.72
3026	NASDAQ	SSBI	Mon, Sep 30, 2019	10.72	10.72	10.72	10.72
3025	NASDAQ	SSBI	Fri, Sep 27, 2019	10.70	10.79	10.50	10.50
3024	NASDAQ	SSBI	Thu, Sep 26, 2019	10.43	10.70	10.43	10.64
3023	NASDAQ	SSBI	Wed, Sep 25, 2019	10.82	10.95	10.61	10.61
3022	NASDAQ	SSBI	Tue, Sep 24, 2019	10.95	10.95	10.95	10.95
3021	NASDAQ	SSBI	Mon, Sep 23, 2019	0.00	0.00	0.00	11.14
3020	NASDAQ	SSBI	Fri, Sep 20, 2019	10.58	11.14	10.58	11.14
3019	NASDAQ	SSBI	Thu, Sep 19, 2019	10.58	10.75	10.58	10.70
3018	NASDAQ	SSBI	Wed, Sep 18, 2019	10.66	10.76	10.66	10.73
3017	NASDAQ	SSBI	Tue, Sep 17, 2019	10.86	10.86	10.68	10.68
3016	NASDAQ	SSBI	Mon, Sep 16, 2019	10.85	10.85	10.70	10.85
3015	NASDAQ	SSBI	Fri, Sep 13, 2019	10.77	10.77	10.77	10.77
3014	NASDAQ	SSBI	Thu, Sep 12, 2019	10.79	10.81	10.78	10.78
3013	NASDAQ	SSBI	Wed, Sep 11, 2019	0.00	0.00	0.00	10.76
3012	NASDAQ	SSBI	Tue, Sep 10, 2019	10.77	11.03	10.76	10.76
3011	NASDAQ	SSBI	Mon, Sep 9, 2019	0.00	0.00	0.00	10.77
3010	NASDAQ	SSBI	Fri, Sep 6, 2019	0.00	0.00	0.00	10.77
3009	NASDAQ	SSBI	Thu, Sep 5, 2019	0.00	0.00	0.00	10.77
3008	NASDAQ	SSBI	Wed, Sep 4, 2019	10.77	10.77	10.77	10.77
3007	NASDAQ	SSBI	Tue, Sep 3, 2019	10.85	10.85	10.85	10.85
3006	NASDAQ	SSBI	Thu, Aug 29, 2019	10.78	10.78	10.77	10.77
3005	NASDAQ	SSBI	Tue, Aug 27, 2019	10.78	10.84	10.77	10.84
3004	NASDAQ	SSBI	Mon, Aug 26, 2019	10.76	11.08	10.76	10.94
3003	NASDAQ	SSBI	Fri, Aug 23, 2019	11.03	11.03	10.77	10.77
3002	NASDAQ	SSBI	Thu, Aug 22, 2019	10.85	11.13	10.76	10.86
3001	NASDAQ	SSBI	Wed, Aug 21, 2019	11.14	11.14	10.85	10.91
3000	NASDAQ	SSBI	Tue, Aug 20, 2019	10.91	10.91	10.91	10.91
2999	NASDAQ	SSBI	Mon, Aug 19, 2019	10.89	10.91	10.88	10.91
2998	NASDAQ	SSBI	Fri, Aug 16, 2019	10.91	10.95	10.91	10.95
2997	NASDAQ	SSBI	Thu, Aug 15, 2019	11.08	11.08	10.87	10.91
2996	NASDAQ	SSBI	Wed, Aug 14, 2019	11.00	11.00	10.95	10.95
2995	NASDAQ	SSBI	Tue, Aug 13, 2019	0.00	0.00	0.00	10.95
2994	NASDAQ	SSBI	Mon, Aug 12, 2019	0.00	0.00	0.00	10.95
2993	NASDAQ	SSBI	Fri, Aug 9, 2019	0.00	0.00	0.00	10.95
2992	NASDAQ	SSBI	Thu, Aug 8, 2019	11.00	11.00	10.95	10.95
2991	NASDAQ	SSBI	Wed, Aug 7, 2019	10.95	11.03	10.91	11.03
2990	NASDAQ	SSBI	Tue, Aug 6, 2019	10.82	11.00	10.75	11.00
2989	NASDAQ	SSBI	Mon, Aug 5, 2019	10.75	10.75	10.73	10.75
2988	NASDAQ	SSBI	Fri, Aug 2, 2019	10.99	11.13	10.98	11.13
2987	NASDAQ	SSBI	Thu, Aug 1, 2019	11.36	11.36	11.05	11.05
2986	NASDAQ	SSBI	Wed, Jul 31, 2019	11.06	11.36	11.06	11.14
2985	NASDAQ	SSBI	Tue, Jul 30, 2019	10.98	11.36	10.95	11.36
2984	NASDAQ	SSBI	Mon, Jul 29, 2019	10.73	11.03	10.73	10.93
2983	NASDAQ	SSBI	Fri, Jul 26, 2019	10.73	11.02	10.73	10.75
2982	NASDAQ	SSBI	Thu, Jul 25, 2019	10.68	10.73	10.68	10.73
2981	NASDAQ	SSBI	Wed, Jul 24, 2019	10.68	10.82	10.68	10.68
2980	NASDAQ	SSBI	Tue, Jul 23, 2019	10.68	10.76	10.68	10.76
2979	NASDAQ	SSBI	Mon, Jul 22, 2019	10.71	10.76	10.68	10.68
2978	NASDAQ	SSBI	Fri, Jul 19, 2019	10.87	10.87	10.87	10.87
2977	NASDAQ	SSBI	Thu, Jul 18, 2019	10.73	10.77	10.73	10.77
2976	NASDAQ	SSBI	Wed, Jul 17, 2019	10.86	10.86	10.86	10.86
2975	NASDAQ	SSBI	Tue, Jul 16, 2019	10.82	10.86	10.82	10.86
2974	NASDAQ	SSBI	Mon, Jul 15, 2019	0.00	0.00	0.00	10.69
2973	NASDAQ	SSBI	Fri, Jul 12, 2019	11.34	11.34	10.69	10.69
2972	NASDAQ	SSBI	Thu, Jul 11, 2019	11.36	11.36	11.35	11.35
2971	NASDAQ	SSBI	Wed, Jul 10, 2019	10.59	11.25	10.59	10.83
2970	NASDAQ	SSBI	Tue, Jul 9, 2019	11.36	11.36	11.36	11.36
2969	NASDAQ	SSBI	Mon, Jul 8, 2019	10.96	11.40	10.96	11.40
2968	NASDAQ	SSBI	Fri, Jul 5, 2019	0.00	0.00	0.00	10.77
2967	NASDAQ	SSBI	Wed, Jul 3, 2019	10.80	10.95	10.73	10.77
2966	NASDAQ	SSBI	Tue, Jul 2, 2019	10.58	10.76	10.58	10.68
2965	NASDAQ	SSBI	Mon, Jul 1, 2019	10.51	10.58	10.51	10.55
2964	NASDAQ	SSBI	Fri, Jun 28, 2019	10.54	10.59	10.00	10.00
2963	NASDAQ	SSBI	Thu, Jun 27, 2019	10.52	10.55	10.52	10.55
2962	NASDAQ	SSBI	Wed, Jun 26, 2019	10.42	10.42	10.42	10.42
2961	NASDAQ	SSBI	Tue, Jun 25, 2019	10.27	10.30	10.27	10.30
2960	NASDAQ	SSBI	Mon, Jun 24, 2019	9.95	10.18	9.95	10.18
2959	NASDAQ	SSBI	Fri, Jun 21, 2019	0.00	0.00	0.00	10.24
2958	NASDAQ	SSBI	Thu, Jun 20, 2019	10.26	10.26	10.24	10.24
2957	NASDAQ	SSBI	Wed, Jun 19, 2019	10.36	10.36	10.29	10.29
2956	NASDAQ	SSBI	Tue, Jun 18, 2019	10.37	10.42	10.37	10.42
2955	NASDAQ	SSBI	Mon, Jun 17, 2019	0.00	0.00	0.00	10.27
2954	NASDAQ	SSBI	Fri, Jun 14, 2019	10.17	10.27	10.17	10.27
2953	NASDAQ	SSBI	Thu, Jun 13, 2019	9.97	10.45	9.75	10.18
2952	NASDAQ	SSBI	Wed, Jun 12, 2019	0.00	0.00	0.00	10.33
2951	NASDAQ	SSBI	Tue, Jun 11, 2019	0.00	0.00	0.00	10.33
2950	NASDAQ	SSBI	Mon, Jun 10, 2019	10.31	10.45	10.14	10.33
2949	NASDAQ	SSBI	Fri, Jun 7, 2019	10.32	10.45	10.00	10.24
2948	NASDAQ	SSBI	Thu, Jun 6, 2019	10.31	10.31	10.05	10.05
2947	NASDAQ	SSBI	Tue, Jun 4, 2019	10.28	10.28	10.05	10.25
2946	NASDAQ	SSBI	Mon, Jun 3, 2019	10.33	10.45	10.32	10.45
2945	NASDAQ	SSBI	Fri, May 31, 2019	10.39	10.41	10.39	10.41
2944	NASDAQ	SSBI	Thu, May 30, 2019	0.00	0.00	0.00	10.45
2943	NASDAQ	SSBI	Wed, May 29, 2019	10.48	10.48	10.45	10.45
2942	NASDAQ	SSBI	Tue, May 28, 2019	10.41	10.41	10.33	10.35
2941	NASDAQ	SSBI	Fri, May 24, 2019	10.64	10.64	10.32	10.35
2940	NASDAQ	SSBI	Thu, May 23, 2019	10.64	10.64	10.36	10.47
2939	NASDAQ	SSBI	Wed, May 22, 2019	10.63	10.63	10.45	10.45
2938	NASDAQ	SSBI	Tue, May 21, 2019	10.34	10.48	10.34	10.48
2937	NASDAQ	SSBI	Mon, May 20, 2019	10.47	10.48	10.47	10.48
2936	NASDAQ	SSBI	Fri, May 17, 2019	10.65	10.65	10.48	10.48
2935	NASDAQ	SSBI	Thu, May 16, 2019	0.00	0.00	0.00	10.45
2934	NASDAQ	SSBI	Wed, May 15, 2019	10.45	10.45	10.45	10.45
2933	NASDAQ	SSBI	Tue, May 14, 2019	10.57	10.57	10.20	10.20
2932	NASDAQ	SSBI	Mon, May 13, 2019	10.18	10.18	10.14	10.14
2931	NASDAQ	SSBI	Fri, May 10, 2019	10.25	10.25	10.15	10.15
2930	NASDAQ	SSBI	Thu, May 9, 2019	10.44	10.44	10.25	10.25
2929	NASDAQ	SSBI	Wed, May 8, 2019	10.35	10.35	10.23	10.23
2928	NASDAQ	SSBI	Tue, May 7, 2019	10.58	10.58	10.25	10.25
2927	NASDAQ	SSBI	Mon, May 6, 2019	10.63	10.63	10.63	10.63
2926	NASDAQ	SSBI	Fri, May 3, 2019	10.33	10.86	10.31	10.81
2925	NASDAQ	SSBI	Thu, May 2, 2019	10.37	10.54	10.37	10.54
2924	NASDAQ	SSBI	Wed, May 1, 2019	10.36	10.36	10.24	10.36
2923	NASDAQ	SSBI	Tue, Apr 30, 2019	10.45	10.45	10.36	10.36
2922	NASDAQ	SSBI	Mon, Apr 29, 2019	0.00	0.00	0.00	10.32
2921	NASDAQ	SSBI	Fri, Apr 26, 2019	10.49	10.52	10.29	10.32
2920	NASDAQ	SSBI	Thu, Apr 25, 2019	10.36	10.45	10.36	10.45
2919	NASDAQ	SSBI	Wed, Apr 24, 2019	10.50	10.50	10.25	10.25
2918	NASDAQ	SSBI	Tue, Apr 23, 2019	10.31	10.35	10.11	10.25
2917	NASDAQ	SSBI	Mon, Apr 22, 2019	10.07	10.73	9.89	10.14
2916	NASDAQ	SSBI	Thu, Apr 18, 2019	10.26	10.29	10.26	10.29
2915	NASDAQ	SSBI	Wed, Apr 17, 2019	10.29	10.60	10.25	10.26
2914	NASDAQ	SSBI	Tue, Apr 16, 2019	10.89	10.89	10.23	10.43
2913	NASDAQ	SSBI	Mon, Apr 15, 2019	10.68	10.68	10.19	10.45
2912	NASDAQ	SSBI	Fri, Apr 12, 2019	0.00	0.00	0.00	10.56
2911	NASDAQ	SSBI	Thu, Apr 11, 2019	10.63	10.63	10.56	10.56
2910	NASDAQ	SSBI	Wed, Apr 10, 2019	10.63	10.63	10.63	10.63
2909	NASDAQ	SSBI	Tue, Apr 9, 2019	10.66	10.66	10.66	10.66
2908	NASDAQ	SSBI	Mon, Apr 8, 2019	10.18	10.45	10.18	10.45
2907	NASDAQ	SSBI	Fri, Apr 5, 2019	10.44	10.89	10.24	10.24
2906	NASDAQ	SSBI	Thu, Apr 4, 2019	10.49	10.49	10.49	10.49
2905	NASDAQ	SSBI	Wed, Apr 3, 2019	10.45	10.70	10.40	10.44
2904	NASDAQ	SSBI	Tue, Apr 2, 2019	10.25	10.44	10.09	10.44
2903	NASDAQ	SSBI	Mon, Apr 1, 2019	10.46	10.46	10.05	10.36
2902	NASDAQ	SSBI	Fri, Mar 29, 2019	10.53	10.53	10.53	10.53
2901	NASDAQ	SSBI	Thu, Mar 28, 2019	10.33	11.21	10.33	10.85
2900	NASDAQ	SSBI	Wed, Mar 27, 2019	10.36	10.70	10.22	10.29
2899	NASDAQ	SSBI	Tue, Mar 26, 2019	10.14	10.52	10.14	10.45
2898	NASDAQ	SSBI	Mon, Mar 25, 2019	10.26	10.45	10.18	10.31
2897	NASDAQ	SSBI	Fri, Mar 22, 2019	10.30	10.30	10.06	10.25
2896	NASDAQ	SSBI	Thu, Mar 21, 2019	10.40	10.44	10.34	10.36
2895	NASDAQ	SSBI	Wed, Mar 20, 2019	10.56	10.56	10.26	10.32
2894	NASDAQ	SSBI	Tue, Mar 19, 2019	10.43	10.71	10.43	10.55
2893	NASDAQ	SSBI	Mon, Mar 18, 2019	10.75	10.79	10.47	10.56
2892	NASDAQ	SSBI	Fri, Mar 15, 2019	10.80	10.99	10.68	10.73
2891	NASDAQ	SSBI	Thu, Mar 14, 2019	10.82	11.26	10.82	10.83
2890	NASDAQ	SSBI	Wed, Mar 13, 2019	10.94	10.97	10.83	10.97
2889	NASDAQ	SSBI	Tue, Mar 12, 2019	11.07	11.27	10.86	10.86
2888	NASDAQ	SSBI	Mon, Mar 11, 2019	11.13	11.41	10.80	11.00
2887	NASDAQ	SSBI	Fri, Mar 8, 2019	11.63	11.63	11.37	11.37
2886	NASDAQ	SSBI	Thu, Mar 7, 2019	0.00	0.00	0.00	11.36
2885	NASDAQ	SSBI	Wed, Mar 6, 2019	11.42	11.69	11.33	11.36
2884	NASDAQ	SSBI	Tue, Mar 5, 2019	11.16	11.54	11.16	11.54
2883	NASDAQ	SSBI	Mon, Mar 4, 2019	11.46	11.57	11.25	11.33
2882	NASDAQ	SSBI	Fri, Mar 1, 2019	11.13	11.58	11.05	11.11
2881	NASDAQ	SSBI	Thu, Feb 28, 2019	11.27	11.31	11.27	11.31
2880	NASDAQ	SSBI	Wed, Feb 27, 2019	11.09	11.24	11.04	11.24
2879	NASDAQ	SSBI	Tue, Feb 26, 2019	11.31	11.31	11.02	11.06
2878	NASDAQ	SSBI	Mon, Feb 25, 2019	11.25	11.25	11.25	11.25
2877	NASDAQ	SSBI	Fri, Feb 22, 2019	11.14	11.25	11.01	11.14
2876	NASDAQ	SSBI	Thu, Feb 21, 2019	11.29	11.72	11.10	11.10
2875	NASDAQ	SSBI	Wed, Feb 20, 2019	11.27	11.74	11.07	11.20
2874	NASDAQ	SSBI	Tue, Feb 19, 2019	11.09	11.11	11.02	11.02
2873	NASDAQ	SSBI	Fri, Feb 15, 2019	11.27	11.27	11.11	11.11
2872	NASDAQ	SSBI	Thu, Feb 14, 2019	11.45	11.59	11.08	11.19
2871	NASDAQ	SSBI	Wed, Feb 13, 2019	11.18	11.18	11.18	11.18
2870	NASDAQ	SSBI	Tue, Feb 12, 2019	11.32	11.32	11.32	11.32
2869	NASDAQ	SSBI	Mon, Feb 11, 2019	11.23	11.43	11.23	11.23
2868	NASDAQ	SSBI	Fri, Feb 8, 2019	11.26	11.27	11.19	11.19
2867	NASDAQ	SSBI	Thu, Feb 7, 2019	11.27	11.27	11.16	11.17
2866	NASDAQ	SSBI	Wed, Feb 6, 2019	11.27	11.27	11.15	11.27
2865	NASDAQ	SSBI	Tue, Feb 5, 2019	10.87	11.25	10.87	11.09
2864	NASDAQ	SSBI	Mon, Feb 4, 2019	11.41	11.42	11.14	11.27
2863	NASDAQ	SSBI	Fri, Feb 1, 2019	10.79	11.35	10.75	10.75
2862	NASDAQ	SSBI	Thu, Jan 31, 2019	11.00	11.00	10.71	10.71
2861	NASDAQ	SSBI	Wed, Jan 30, 2019	11.61	11.61	11.01	11.01
2860	NASDAQ	SSBI	Tue, Jan 29, 2019	11.13	11.13	11.13	11.13
2859	NASDAQ	SSBI	Mon, Jan 28, 2019	11.18	11.18	11.16	11.16
2858	NASDAQ	SSBI	Fri, Jan 25, 2019	11.50	11.52	10.74	11.18
2857	NASDAQ	SSBI	Thu, Jan 24, 2019	10.75	10.86	10.73	10.86
2856	NASDAQ	SSBI	Wed, Jan 23, 2019	10.64	10.73	10.64	10.73
2855	NASDAQ	SSBI	Tue, Jan 22, 2019	10.84	10.90	10.45	10.51
2854	NASDAQ	SSBI	Fri, Jan 18, 2019	10.88	10.91	10.59	10.91
2853	NASDAQ	SSBI	Thu, Jan 17, 2019	11.50	11.50	10.83	10.83
2852	NASDAQ	SSBI	Wed, Jan 16, 2019	10.73	10.80	10.57	10.57
2851	NASDAQ	SSBI	Tue, Jan 15, 2019	0.00	0.00	0.00	10.45
2850	NASDAQ	SSBI	Mon, Jan 14, 2019	10.45	10.45	10.45	10.45
2849	NASDAQ	SSBI	Fri, Jan 11, 2019	10.53	10.87	10.53	10.75
2848	NASDAQ	SSBI	Thu, Jan 10, 2019	10.64	10.77	10.50	10.50
2847	NASDAQ	SSBI	Wed, Jan 9, 2019	10.71	10.91	10.51	10.51
2846	NASDAQ	SSBI	Tue, Jan 8, 2019	10.87	10.87	10.51	10.57
2845	NASDAQ	SSBI	Mon, Jan 7, 2019	11.01	11.01	10.50	10.50
2844	NASDAQ	SSBI	Fri, Jan 4, 2019	10.60	11.01	10.60	11.00
2843	NASDAQ	SSBI	Thu, Jan 3, 2019	10.68	11.31	10.27	10.61
2842	NASDAQ	SSBI	Wed, Jan 2, 2019	10.70	10.73	10.27	10.73
2841	NASDAQ	SSBI	Mon, Dec 31, 2018	11.44	11.44	10.32	10.70
2840	NASDAQ	SSBI	Fri, Dec 28, 2018	10.27	10.73	10.27	10.59
2839	NASDAQ	SSBI	Thu, Dec 27, 2018	10.29	11.28	10.29	10.33
2838	NASDAQ	SSBI	Wed, Dec 26, 2018	10.23	10.66	10.23	10.35
2837	NASDAQ	SSBI	Mon, Dec 24, 2018	11.35	11.35	10.02	10.77
2836	NASDAQ	SSBI	Fri, Dec 21, 2018	10.55	12.13	9.68	11.72
2835	NASDAQ	SSBI	Thu, Dec 20, 2018	10.12	11.16	10.05	10.45
2834	NASDAQ	SSBI	Wed, Dec 19, 2018	11.21	11.21	10.12	10.20
2833	NASDAQ	SSBI	Tue, Dec 18, 2018	10.51	10.83	10.12	10.77
2832	NASDAQ	SSBI	Mon, Dec 17, 2018	10.22	10.53	10.17	10.53
2831	NASDAQ	SSBI	Fri, Dec 14, 2018	10.18	10.85	10.11	10.23
2830	NASDAQ	SSBI	Thu, Dec 13, 2018	10.15	10.44	10.15	10.29
2829	NASDAQ	SSBI	Wed, Dec 12, 2018	10.30	10.91	10.11	10.91
2828	NASDAQ	SSBI	Tue, Dec 11, 2018	10.48	10.48	10.05	10.05
2827	NASDAQ	SSBI	Mon, Dec 10, 2018	10.50	10.73	9.81	10.09
2826	NASDAQ	SSBI	Fri, Dec 7, 2018	10.58	10.86	10.46	10.73
2825	NASDAQ	SSBI	Thu, Dec 6, 2018	10.73	10.85	10.45	10.45
2824	NASDAQ	SSBI	Tue, Dec 4, 2018	10.84	10.86	10.73	10.73
2823	NASDAQ	SSBI	Mon, Dec 3, 2018	10.91	10.91	10.68	10.68
2822	NASDAQ	SSBI	Fri, Nov 30, 2018	10.91	10.91	10.75	10.75
2821	NASDAQ	SSBI	Thu, Nov 29, 2018	10.86	10.91	10.77	10.91
2820	NASDAQ	SSBI	Wed, Nov 28, 2018	12.00	12.37	10.65	10.77
2819	NASDAQ	SSBI	Tue, Nov 27, 2018	10.98	10.98	10.26	10.91
2818	NASDAQ	SSBI	Mon, Nov 26, 2018	11.14	11.47	10.99	11.05
2817	NASDAQ	SSBI	Fri, Nov 23, 2018	11.17	11.28	11.08	11.23
2816	NASDAQ	SSBI	Wed, Nov 21, 2018	10.83	10.99	10.83	10.94
2815	NASDAQ	SSBI	Tue, Nov 20, 2018	10.91	11.41	10.89	10.89
2814	NASDAQ	SSBI	Mon, Nov 19, 2018	11.15	11.77	11.00	11.14
2813	NASDAQ	SSBI	Fri, Nov 16, 2018	11.81	11.82	11.00	11.10
2812	NASDAQ	SSBI	Thu, Nov 15, 2018	11.82	12.05	11.78	11.78
2811	NASDAQ	SSBI	Wed, Nov 14, 2018	11.82	11.82	11.73	11.78
2810	NASDAQ	SSBI	Tue, Nov 13, 2018	11.82	11.82	11.80	11.80
2809	NASDAQ	SSBI	Mon, Nov 12, 2018	12.62	12.62	11.73	11.73
2808	NASDAQ	SSBI	Fri, Nov 9, 2018	12.67	12.67	11.82	12.20
2807	NASDAQ	SSBI	Thu, Nov 8, 2018	11.77	11.77	11.77	11.77
2806	NASDAQ	SSBI	Wed, Nov 7, 2018	11.91	12.20	11.77	11.77
2805	NASDAQ	SSBI	Tue, Nov 6, 2018	12.25	12.31	12.05	12.05
2804	NASDAQ	SSBI	Mon, Nov 5, 2018	12.31	12.62	12.27	12.62
2803	NASDAQ	SSBI	Fri, Nov 2, 2018	0.00	0.00	0.00	12.73
2802	NASDAQ	SSBI	Thu, Nov 1, 2018	12.73	12.73	12.73	12.73
2801	NASDAQ	SSBI	Wed, Oct 31, 2018	12.63	12.63	12.49	12.57
2800	NASDAQ	SSBI	Tue, Oct 30, 2018	12.59	12.65	12.09	12.37
2799	NASDAQ	SSBI	Mon, Oct 29, 2018	12.59	12.59	12.59	12.59
2798	NASDAQ	SSBI	Fri, Oct 26, 2018	12.41	12.73	12.35	12.73
2797	NASDAQ	SSBI	Thu, Oct 25, 2018	12.05	12.12	11.01	12.09
2796	NASDAQ	SSBI	Wed, Oct 24, 2018	12.31	12.64	12.31	12.64
2795	NASDAQ	SSBI	Tue, Oct 23, 2018	12.91	13.11	12.16	12.39
2794	NASDAQ	SSBI	Mon, Oct 22, 2018	13.05	13.05	12.49	12.88
2793	NASDAQ	SSBI	Fri, Oct 19, 2018	12.98	12.99	12.84	12.94
2792	NASDAQ	SSBI	Thu, Oct 18, 2018	12.84	12.95	12.73	12.95
2791	NASDAQ	SSBI	Wed, Oct 17, 2018	12.81	13.12	12.55	13.00
2790	NASDAQ	SSBI	Tue, Oct 16, 2018	13.27	13.39	13.27	13.39
2789	NASDAQ	SSBI	Mon, Oct 15, 2018	13.30	13.35	13.26	13.26
2788	NASDAQ	SSBI	Fri, Oct 12, 2018	13.41	13.41	13.23	13.23
2787	NASDAQ	SSBI	Thu, Oct 11, 2018	13.18	13.38	13.18	13.32
2786	NASDAQ	SSBI	Wed, Oct 10, 2018	13.23	13.32	13.18	13.23
2785	NASDAQ	SSBI	Tue, Oct 9, 2018	13.53	13.54	13.18	13.23
2784	NASDAQ	SSBI	Mon, Oct 8, 2018	0.00	0.00	0.00	13.86
2783	NASDAQ	SSBI	Fri, Oct 5, 2018	13.86	13.86	13.86	13.86
2782	NASDAQ	SSBI	Thu, Oct 4, 2018	0.00	0.00	0.00	13.90
2781	NASDAQ	SSBI	Wed, Oct 3, 2018	14.09	14.09	13.87	13.90
2780	NASDAQ	SSBI	Tue, Oct 2, 2018	13.90	14.06	13.90	14.06
2779	NASDAQ	SSBI	Mon, Oct 1, 2018	0.00	0.00	0.00	13.95
2778	NASDAQ	SSBI	Fri, Sep 28, 2018	14.27	14.27	13.95	13.95
2777	NASDAQ	SSBI	Thu, Sep 27, 2018	0.00	0.00	0.00	13.95
2776	NASDAQ	SSBI	Wed, Sep 26, 2018	0.00	0.00	0.00	13.95
2775	NASDAQ	SSBI	Tue, Sep 25, 2018	14.09	14.09	13.95	13.95
2774	NASDAQ	SSBI	Mon, Sep 24, 2018	14.00	14.14	13.95	14.14
2773	NASDAQ	SSBI	Fri, Sep 21, 2018	14.11	14.23	13.73	13.73
2772	NASDAQ	SSBI	Thu, Sep 20, 2018	14.09	14.27	14.09	14.27
2771	NASDAQ	SSBI	Wed, Sep 19, 2018	14.27	14.27	14.23	14.23
2770	NASDAQ	SSBI	Tue, Sep 18, 2018	14.05	14.27	13.95	14.27
2769	NASDAQ	SSBI	Mon, Sep 17, 2018	14.00	14.27	13.95	14.05
2768	NASDAQ	SSBI	Fri, Sep 14, 2018	14.14	14.27	14.00	14.00
2767	NASDAQ	SSBI	Thu, Sep 13, 2018	14.23	14.27	14.23	14.27
2766	NASDAQ	SSBI	Wed, Sep 12, 2018	14.27	14.27	14.05	14.23
2765	NASDAQ	SSBI	Tue, Sep 11, 2018	14.05	14.32	13.95	14.32
2764	NASDAQ	SSBI	Mon, Sep 10, 2018	14.32	14.32	14.27	14.32
2763	NASDAQ	SSBI	Fri, Sep 7, 2018	0.00	0.00	0.00	14.09
2762	NASDAQ	SSBI	Thu, Sep 6, 2018	14.00	14.24	14.00	14.09
2761	NASDAQ	SSBI	Wed, Sep 5, 2018	0.00	0.00	0.00	13.95
2760	NASDAQ	SSBI	Tue, Sep 4, 2018	13.95	13.95	13.95	13.95
2759	NASDAQ	SSBI	Fri, Aug 31, 2018	13.95	14.07	13.95	14.07
2758	NASDAQ	SSBI	Thu, Aug 30, 2018	14.14	14.14	14.14	14.14
2757	NASDAQ	SSBI	Wed, Aug 29, 2018	14.28	14.28	14.28	14.28
2756	NASDAQ	SSBI	Tue, Aug 28, 2018	0.00	0.00	0.00	14.09
2755	NASDAQ	SSBI	Mon, Aug 27, 2018	14.20	14.32	14.09	14.09
2754	NASDAQ	SSBI	Fri, Aug 24, 2018	14.18	14.18	14.09	14.09
2753	NASDAQ	SSBI	Thu, Aug 23, 2018	0.00	0.00	0.00	14.07
2752	NASDAQ	SSBI	Wed, Aug 22, 2018	13.95	14.07	13.95	14.07
2751	NASDAQ	SSBI	Tue, Aug 21, 2018	14.00	14.01	13.95	13.95
2750	NASDAQ	SSBI	Mon, Aug 20, 2018	0.00	0.00	0.00	14.11
2749	NASDAQ	SSBI	Fri, Aug 17, 2018	14.11	14.11	14.11	14.11
2748	NASDAQ	SSBI	Thu, Aug 16, 2018	14.20	14.20	14.20	14.20
2747	NASDAQ	SSBI	Wed, Aug 15, 2018	14.10	14.10	14.10	14.10
2746	NASDAQ	SSBI	Tue, Aug 14, 2018	14.41	14.41	14.18	14.37
2745	NASDAQ	SSBI	Mon, Aug 13, 2018	14.41	14.41	14.41	14.41
2744	NASDAQ	SSBI	Fri, Aug 10, 2018	14.18	14.18	14.18	14.18
2743	NASDAQ	SSBI	Thu, Aug 9, 2018	0.00	0.00	0.00	14.63
2742	NASDAQ	SSBI	Wed, Aug 8, 2018	13.95	14.63	13.95	14.63
2741	NASDAQ	SSBI	Tue, Aug 7, 2018	0.00	0.00	0.00	14.28
2740	NASDAQ	SSBI	Mon, Aug 6, 2018	14.64	14.64	14.18	14.28
2739	NASDAQ	SSBI	Fri, Aug 3, 2018	14.27	14.27	14.18	14.18
2738	NASDAQ	SSBI	Thu, Aug 2, 2018	14.23	14.55	14.23	14.55
2737	NASDAQ	SSBI	Wed, Aug 1, 2018	14.27	14.27	14.23	14.27
2736	NASDAQ	SSBI	Tue, Jul 31, 2018	14.39	14.39	14.18	14.18
2735	NASDAQ	SSBI	Mon, Jul 30, 2018	14.18	14.19	14.18	14.19
2734	NASDAQ	SSBI	Fri, Jul 27, 2018	14.36	14.59	14.32	14.55
2733	NASDAQ	SSBI	Thu, Jul 26, 2018	14.59	14.59	14.39	14.39
2732	NASDAQ	SSBI	Wed, Jul 25, 2018	0.00	0.00	0.00	14.09
2731	NASDAQ	SSBI	Tue, Jul 24, 2018	14.00	14.09	14.00	14.09
2730	NASDAQ	SSBI	Mon, Jul 23, 2018	14.40	14.40	14.00	14.00
2729	NASDAQ	SSBI	Fri, Jul 20, 2018	14.32	14.32	14.23	14.23
2728	NASDAQ	SSBI	Thu, Jul 19, 2018	14.41	14.41	14.09	14.09
2727	NASDAQ	SSBI	Wed, Jul 18, 2018	14.45	14.45	14.45	14.45
2726	NASDAQ	SSBI	Tue, Jul 17, 2018	14.14	14.14	14.14	14.14
2725	NASDAQ	SSBI	Mon, Jul 16, 2018	14.09	14.10	14.09	14.10
2724	NASDAQ	SSBI	Fri, Jul 13, 2018	14.24	14.24	14.24	14.24
2723	NASDAQ	SSBI	Thu, Jul 12, 2018	14.05	14.05	14.05	14.05
2722	NASDAQ	SSBI	Wed, Jul 11, 2018	14.05	14.05	14.05	14.05
2721	NASDAQ	SSBI	Tue, Jul 10, 2018	14.28	14.28	14.05	14.05
2720	NASDAQ	SSBI	Mon, Jul 9, 2018	14.36	14.55	14.09	14.09
2719	NASDAQ	SSBI	Fri, Jul 6, 2018	0.00	0.00	0.00	14.27
2718	NASDAQ	SSBI	Thu, Jul 5, 2018	14.23	14.27	14.23	14.27
2717	NASDAQ	SSBI	Tue, Jul 3, 2018	14.09	14.09	14.09	14.09
2716	NASDAQ	SSBI	Mon, Jul 2, 2018	14.00	14.00	14.00	14.00
2715	NASDAQ	SSBI	Fri, Jun 29, 2018	14.05	14.05	14.00	14.05
2714	NASDAQ	SSBI	Thu, Jun 28, 2018	14.00	14.04	14.00	14.03
2713	NASDAQ	SSBI	Wed, Jun 27, 2018	0.00	0.00	0.00	14.05
2712	NASDAQ	SSBI	Tue, Jun 26, 2018	14.26	14.26	14.05	14.05
2711	NASDAQ	SSBI	Mon, Jun 25, 2018	14.05	14.12	14.05	14.12
2710	NASDAQ	SSBI	Fri, Jun 22, 2018	14.15	14.15	14.06	14.06
2709	NASDAQ	SSBI	Thu, Jun 21, 2018	14.00	14.20	14.00	14.20
2708	NASDAQ	SSBI	Wed, Jun 20, 2018	14.23	14.28	14.23	14.27
2707	NASDAQ	SSBI	Tue, Jun 19, 2018	14.36	14.45	14.09	14.09
2706	NASDAQ	SSBI	Mon, Jun 18, 2018	14.17	14.59	14.17	14.23
2705	NASDAQ	SSBI	Fri, Jun 15, 2018	14.00	14.32	14.00	14.32
2704	NASDAQ	SSBI	Thu, Jun 14, 2018	13.91	14.07	13.91	14.00
2703	NASDAQ	SSBI	Wed, Jun 13, 2018	14.55	14.55	13.91	13.91
2702	NASDAQ	SSBI	Tue, Jun 12, 2018	0.00	0.00	0.00	14.59
2701	NASDAQ	SSBI	Mon, Jun 11, 2018	14.57	14.59	14.55	14.59
2700	NASDAQ	SSBI	Fri, Jun 8, 2018	14.50	14.50	14.45	14.45
2699	NASDAQ	SSBI	Thu, Jun 7, 2018	13.86	14.55	13.86	14.36
2698	NASDAQ	SSBI	Wed, Jun 6, 2018	14.32	14.32	13.91	13.91
2697	NASDAQ	SSBI	Tue, Jun 5, 2018	14.32	14.32	14.03	14.18
2696	NASDAQ	SSBI	Mon, Jun 4, 2018	14.50	14.50	14.18	14.18
2695	NASDAQ	SSBI	Fri, Jun 1, 2018	14.32	14.50	14.18	14.50
2694	NASDAQ	SSBI	Thu, May 31, 2018	14.14	14.14	14.14	14.14
2693	NASDAQ	SSBI	Wed, May 30, 2018	14.55	14.55	14.27	14.27
2692	NASDAQ	SSBI	Tue, May 29, 2018	14.55	14.55	14.15	14.15
2691	NASDAQ	SSBI	Fri, May 25, 2018	14.50	14.55	14.17	14.52
2690	NASDAQ	SSBI	Thu, May 24, 2018	14.36	14.41	14.36	14.39
2689	NASDAQ	SSBI	Wed, May 23, 2018	14.45	14.50	14.45	14.50
2688	NASDAQ	SSBI	Tue, May 22, 2018	14.32	14.55	14.32	14.39
2687	NASDAQ	SSBI	Mon, May 21, 2018	14.14	14.32	14.01	14.32
2686	NASDAQ	SSBI	Fri, May 18, 2018	13.50	14.05	13.50	13.95
2685	NASDAQ	SSBI	Thu, May 17, 2018	13.45	13.91	13.18	13.91
2684	NASDAQ	SSBI	Wed, May 16, 2018	13.59	13.59	13.32	13.32
2683	NASDAQ	SSBI	Tue, May 15, 2018	13.55	14.05	13.55	13.64
2682	NASDAQ	SSBI	Mon, May 14, 2018	13.86	14.09	13.55	13.55
2681	NASDAQ	SSBI	Fri, May 11, 2018	13.59	13.64	13.59	13.64
2680	NASDAQ	SSBI	Thu, May 10, 2018	13.64	13.77	13.55	13.77
2679	NASDAQ	SSBI	Wed, May 9, 2018	13.55	13.64	13.55	13.64
2678	NASDAQ	SSBI	Mon, May 7, 2018	13.64	13.64	13.50	13.55
2677	NASDAQ	SSBI	Fri, May 4, 2018	13.64	13.77	13.45	13.59
2676	NASDAQ	SSBI	Thu, May 3, 2018	14.55	14.55	13.45	13.45
2675	NASDAQ	SSBI	Wed, May 2, 2018	13.64	14.00	13.41	14.00
2674	NASDAQ	SSBI	Tue, May 1, 2018	12.95	13.64	12.95	13.64
2673	NASDAQ	SSBI	Mon, Apr 30, 2018	13.41	13.59	13.09	13.59
2672	NASDAQ	SSBI	Fri, Apr 27, 2018	13.55	13.55	12.95	13.09
2671	NASDAQ	SSBI	Thu, Apr 26, 2018	12.68	13.41	12.64	13.05
2670	NASDAQ	SSBI	Wed, Apr 25, 2018	12.50	12.60	12.50	12.55
2669	NASDAQ	SSBI	Tue, Apr 24, 2018	12.32	13.63	12.32	12.50
2668	NASDAQ	SSBI	Mon, Apr 23, 2018	12.18	12.46	12.18	12.46
2667	NASDAQ	SSBI	Fri, Apr 20, 2018	0.00	0.00	0.00	12.45
2666	NASDAQ	SSBI	Thu, Apr 19, 2018	12.45	12.45	12.45	12.45
2665	NASDAQ	SSBI	Wed, Apr 18, 2018	12.55	12.59	12.55	12.59
2664	NASDAQ	SSBI	Tue, Apr 17, 2018	0.00	0.00	0.00	12.36
2663	NASDAQ	SSBI	Mon, Apr 16, 2018	0.00	0.00	0.00	12.36
2662	NASDAQ	SSBI	Fri, Apr 13, 2018	0.00	0.00	0.00	12.36
2661	NASDAQ	SSBI	Thu, Apr 12, 2018	0.00	0.00	0.00	12.36
2660	NASDAQ	SSBI	Wed, Apr 11, 2018	12.36	12.36	12.36	12.36
2659	NASDAQ	SSBI	Tue, Apr 10, 2018	12.41	12.50	12.23	12.27
2658	NASDAQ	SSBI	Mon, Apr 9, 2018	0.00	0.00	0.00	12.51
2657	NASDAQ	SSBI	Fri, Apr 6, 2018	12.41	12.51	12.41	12.51
2656	NASDAQ	SSBI	Thu, Apr 5, 2018	12.42	12.42	12.42	12.42
2655	NASDAQ	SSBI	Wed, Apr 4, 2018	12.32	12.32	12.32	12.32
2654	NASDAQ	SSBI	Tue, Apr 3, 2018	12.18	12.45	12.18	12.27
2653	NASDAQ	SSBI	Mon, Apr 2, 2018	12.64	12.64	12.18	12.18
2652	NASDAQ	SSBI	Thu, Mar 29, 2018	12.25	12.25	12.25	12.25
2651	NASDAQ	SSBI	Tue, Mar 27, 2018	12.19	12.36	12.19	12.25
2650	NASDAQ	SSBI	Mon, Mar 26, 2018	12.45	12.45	12.25	12.25
2649	NASDAQ	SSBI	Fri, Mar 23, 2018	12.19	12.27	12.19	12.23
2648	NASDAQ	SSBI	Thu, Mar 22, 2018	12.34	12.34	12.34	12.34
2647	NASDAQ	SSBI	Wed, Mar 21, 2018	0.00	0.00	0.00	12.23
2646	NASDAQ	SSBI	Tue, Mar 20, 2018	12.23	12.23	12.23	12.23
2645	NASDAQ	SSBI	Mon, Mar 19, 2018	0.00	0.00	0.00	12.41
2644	NASDAQ	SSBI	Fri, Mar 16, 2018	12.18	12.45	12.14	12.41
2643	NASDAQ	SSBI	Thu, Mar 15, 2018	12.50	12.50	12.27	12.45
2642	NASDAQ	SSBI	Wed, Mar 14, 2018	12.55	12.59	12.45	12.45
2641	NASDAQ	SSBI	Tue, Mar 13, 2018	0.00	0.00	0.00	12.36
2640	NASDAQ	SSBI	Mon, Mar 12, 2018	12.27	12.45	12.27	12.36
2639	NASDAQ	SSBI	Fri, Mar 9, 2018	12.45	12.45	12.41	12.41
2638	NASDAQ	SSBI	Thu, Mar 8, 2018	12.41	12.64	12.41	12.64
2637	NASDAQ	SSBI	Wed, Mar 7, 2018	12.41	12.41	12.27	12.27
2636	NASDAQ	SSBI	Tue, Mar 6, 2018	12.50	12.50	12.27	12.27
2635	NASDAQ	SSBI	Mon, Mar 5, 2018	12.68	13.36	12.45	12.45
2634	NASDAQ	SSBI	Fri, Mar 2, 2018	0.00	0.00	0.00	12.72
2633	NASDAQ	SSBI	Thu, Mar 1, 2018	12.72	12.72	12.72	12.72
2632	NASDAQ	SSBI	Wed, Feb 28, 2018	12.45	12.77	12.41	12.73
2631	NASDAQ	SSBI	Tue, Feb 27, 2018	12.27	12.43	12.27	12.32
2630	NASDAQ	SSBI	Mon, Feb 26, 2018	12.32	12.36	12.27	12.32
2629	NASDAQ	SSBI	Fri, Feb 23, 2018	12.36	12.36	12.18	12.36
2628	NASDAQ	SSBI	Thu, Feb 22, 2018	12.18	12.31	12.14	12.18
2627	NASDAQ	SSBI	Wed, Feb 21, 2018	12.23	12.23	12.14	12.14
2626	NASDAQ	SSBI	Tue, Feb 20, 2018	12.14	12.23	12.09	12.10
2625	NASDAQ	SSBI	Fri, Feb 16, 2018	12.14	12.14	12.12	12.14
2624	NASDAQ	SSBI	Thu, Feb 15, 2018	12.09	12.18	12.09	12.14
2623	NASDAQ	SSBI	Wed, Feb 14, 2018	12.05	12.09	11.86	12.00
2622	NASDAQ	SSBI	Tue, Feb 13, 2018	12.04	12.04	11.95	11.95
2621	NASDAQ	SSBI	Mon, Feb 12, 2018	11.95	12.00	11.91	12.00
2620	NASDAQ	SSBI	Fri, Feb 9, 2018	11.68	11.95	11.68	11.86
2619	NASDAQ	SSBI	Thu, Feb 8, 2018	12.00	12.00	11.78	11.95
2618	NASDAQ	SSBI	Wed, Feb 7, 2018	11.73	11.98	11.59	11.95
2617	NASDAQ	SSBI	Tue, Feb 6, 2018	11.60	11.77	11.59	11.76
2616	NASDAQ	SSBI	Mon, Feb 5, 2018	11.64	11.77	11.59	11.77
2615	NASDAQ	SSBI	Fri, Feb 2, 2018	11.73	11.77	11.69	11.72
2614	NASDAQ	SSBI	Thu, Feb 1, 2018	11.82	11.97	11.82	11.97
2613	NASDAQ	SSBI	Wed, Jan 31, 2018	11.60	11.73	11.60	11.70
2612	NASDAQ	SSBI	Tue, Jan 30, 2018	11.55	11.64	11.55	11.64
2611	NASDAQ	SSBI	Mon, Jan 29, 2018	11.73	12.05	11.64	11.64
2610	NASDAQ	SSBI	Fri, Jan 26, 2018	11.76	11.76	11.76	11.76
2609	NASDAQ	SSBI	Thu, Jan 25, 2018	11.64	11.73	11.64	11.73
2608	NASDAQ	SSBI	Wed, Jan 24, 2018	11.82	11.82	11.68	11.68
2607	NASDAQ	SSBI	Tue, Jan 23, 2018	11.82	11.82	11.69	11.82
2606	NASDAQ	SSBI	Mon, Jan 22, 2018	11.73	11.95	11.73	11.86
2605	NASDAQ	SSBI	Fri, Jan 19, 2018	11.68	11.82	11.66	11.82
2604	NASDAQ	SSBI	Thu, Jan 18, 2018	11.60	11.77	11.59	11.72
2603	NASDAQ	SSBI	Wed, Jan 17, 2018	11.59	11.64	11.59	11.61
2602	NASDAQ	SSBI	Tue, Jan 16, 2018	11.59	11.64	11.45	11.64
2601	NASDAQ	SSBI	Fri, Jan 12, 2018	11.50	11.64	11.45	11.50
2600	NASDAQ	SSBI	Thu, Jan 11, 2018	11.64	11.64	11.36	11.45
2599	NASDAQ	SSBI	Wed, Jan 10, 2018	11.50	11.64	11.50	11.59
2598	NASDAQ	SSBI	Tue, Jan 9, 2018	11.64	11.64	11.32	11.36
2597	NASDAQ	SSBI	Mon, Jan 8, 2018	11.82	11.82	11.34	11.50
2596	NASDAQ	SSBI	Fri, Jan 5, 2018	11.91	11.91	11.89	11.89
2595	NASDAQ	SSBI	Thu, Jan 4, 2018	0.00	0.00	0.00	11.81
2594	NASDAQ	SSBI	Wed, Jan 3, 2018	11.41	11.82	11.41	11.81
2593	NASDAQ	SSBI	Tue, Jan 2, 2018	12.14	12.22	11.36	11.64
2592	NASDAQ	SSBI	Fri, Dec 29, 2017	11.68	11.68	11.45	11.45
2591	NASDAQ	SSBI	Thu, Dec 28, 2017	11.55	11.64	11.50	11.54
2590	NASDAQ	SSBI	Wed, Dec 27, 2017	11.63	11.63	11.41	11.45
2589	NASDAQ	SSBI	Tue, Dec 26, 2017	11.45	11.64	11.32	11.59
2588	NASDAQ	SSBI	Fri, Dec 22, 2017	11.36	11.73	11.36	11.45
2587	NASDAQ	SSBI	Thu, Dec 21, 2017	11.41	11.41	11.40	11.41
2586	NASDAQ	SSBI	Wed, Dec 20, 2017	11.28	11.28	11.28	11.28
2585	NASDAQ	SSBI	Tue, Dec 19, 2017	11.41	11.63	11.40	11.55
2584	NASDAQ	SSBI	Mon, Dec 18, 2017	11.31	11.37	11.31	11.36
2583	NASDAQ	SSBI	Fri, Dec 15, 2017	11.32	11.36	11.18	11.36
2582	NASDAQ	SSBI	Thu, Dec 14, 2017	11.23	11.70	11.23	11.70
2581	NASDAQ	SSBI	Wed, Dec 13, 2017	11.36	11.45	11.36	11.45
2580	NASDAQ	SSBI	Tue, Dec 12, 2017	11.23	11.41	11.19	11.27
2579	NASDAQ	SSBI	Mon, Dec 11, 2017	11.36	11.36	11.36	11.36
2578	NASDAQ	SSBI	Fri, Dec 8, 2017	11.59	11.59	11.41	11.55
2577	NASDAQ	SSBI	Thu, Dec 7, 2017	11.68	11.72	11.36	11.41
2576	NASDAQ	SSBI	Wed, Dec 6, 2017	11.50	11.50	11.50	11.82
2575	NASDAQ	SSBI	Tue, Dec 5, 2017	11.50	11.82	11.36	11.82
2574	NASDAQ	SSBI	Mon, Dec 4, 2017	11.45	11.64	11.45	11.64
2573	NASDAQ	SSBI	Fri, Dec 1, 2017	11.36	11.77	11.36	11.77
2572	NASDAQ	SSBI	Thu, Nov 30, 2017	11.41	11.41	11.41	11.55
2571	NASDAQ	SSBI	Wed, Nov 29, 2017	11.45	11.59	11.45	11.55
2570	NASDAQ	SSBI	Tue, Nov 28, 2017	11.41	11.41	11.36	11.40
2569	NASDAQ	SSBI	Mon, Nov 27, 2017	11.41	11.41	11.41	11.41
2568	NASDAQ	SSBI	Fri, Nov 24, 2017	11.46	11.50	11.46	11.50
2567	NASDAQ	SSBI	Wed, Nov 22, 2017	11.50	11.50	11.41	11.41
2566	NASDAQ	SSBI	Tue, Nov 21, 2017	11.36	11.72	11.36	11.36
2565	NASDAQ	SSBI	Mon, Nov 20, 2017	11.45	11.49	11.36	11.36
2564	NASDAQ	SSBI	Fri, Nov 17, 2017	0.00	0.00	0.00	11.32
2563	NASDAQ	SSBI	Thu, Nov 16, 2017	0.00	0.00	0.00	11.32
2562	NASDAQ	SSBI	Wed, Nov 15, 2017	11.32	11.32	11.32	11.32
2561	NASDAQ	SSBI	Tue, Nov 14, 2017	11.27	11.41	11.27	11.36
2560	NASDAQ	SSBI	Mon, Nov 13, 2017	11.36	11.45	11.36	11.36
2559	NASDAQ	SSBI	Fri, Nov 10, 2017	11.32	11.46	11.32	11.41
2558	NASDAQ	SSBI	Thu, Nov 9, 2017	11.36	11.41	11.27	11.32
2557	NASDAQ	SSBI	Wed, Nov 8, 2017	11.41	11.45	11.41	11.45
2556	NASDAQ	SSBI	Tue, Nov 7, 2017	11.36	11.50	11.36	11.36
2555	NASDAQ	SSBI	Mon, Nov 6, 2017	11.45	11.45	11.45	11.45
2554	NASDAQ	SSBI	Fri, Nov 3, 2017	11.50	11.50	11.36	11.41
2553	NASDAQ	SSBI	Thu, Nov 2, 2017	11.32	11.32	11.32	11.32
2552	NASDAQ	SSBI	Wed, Nov 1, 2017	11.55	11.55	11.27	11.50
2551	NASDAQ	SSBI	Tue, Oct 31, 2017	11.59	11.60	11.45	11.59
2550	NASDAQ	SSBI	Mon, Oct 30, 2017	11.59	11.66	11.59	11.59
2549	NASDAQ	SSBI	Fri, Oct 27, 2017	11.59	11.59	11.50	11.59
2548	NASDAQ	SSBI	Thu, Oct 26, 2017	11.50	11.64	11.27	11.50
2547	NASDAQ	SSBI	Wed, Oct 25, 2017	11.41	11.45	11.27	11.36
2546	NASDAQ	SSBI	Tue, Oct 24, 2017	11.50	11.77	11.41	11.77
2545	NASDAQ	SSBI	Mon, Oct 23, 2017	11.64	11.78	11.55	11.55
2544	NASDAQ	SSBI	Fri, Oct 20, 2017	11.94	11.94	11.36	11.36
2543	NASDAQ	SSBI	Thu, Oct 19, 2017	0.00	0.00	0.00	11.39
2542	NASDAQ	SSBI	Wed, Oct 18, 2017	11.17	11.68	11.17	11.39
2541	NASDAQ	SSBI	Tue, Oct 17, 2017	0.00	0.00	0.00	11.23
2540	NASDAQ	SSBI	Mon, Oct 16, 2017	11.04	11.26	11.04	11.23
2539	NASDAQ	SSBI	Fri, Oct 13, 2017	11.09	11.23	11.05	11.18
2538	NASDAQ	SSBI	Thu, Oct 12, 2017	11.23	11.70	11.14	11.14
2537	NASDAQ	SSBI	Wed, Oct 11, 2017	11.45	11.55	11.23	11.27
2536	NASDAQ	SSBI	Tue, Oct 10, 2017	11.49	11.59	11.27	11.50
2535	NASDAQ	SSBI	Mon, Oct 9, 2017	0.00	0.00	0.00	11.45
2534	NASDAQ	SSBI	Fri, Oct 6, 2017	11.41	11.52	11.41	11.45
2533	NASDAQ	SSBI	Thu, Oct 5, 2017	11.39	11.55	11.36	11.41
2532	NASDAQ	SSBI	Wed, Oct 4, 2017	11.38	11.38	11.38	11.38
2531	NASDAQ	SSBI	Tue, Oct 3, 2017	11.45	11.59	11.36	11.41
2530	NASDAQ	SSBI	Mon, Oct 2, 2017	11.32	11.47	11.32	11.45
2529	NASDAQ	SSBI	Fri, Sep 29, 2017	11.59	11.60	11.32	11.32
2528	NASDAQ	SSBI	Thu, Sep 28, 2017	11.36	11.50	11.36	11.45
2527	NASDAQ	SSBI	Wed, Sep 27, 2017	11.45	11.46	11.41	11.41
2526	NASDAQ	SSBI	Tue, Sep 26, 2017	11.36	11.59	11.27	11.41
2525	NASDAQ	SSBI	Mon, Sep 25, 2017	11.50	11.58	11.41	11.55
2524	NASDAQ	SSBI	Fri, Sep 22, 2017	11.45	11.55	11.45	11.50
2523	NASDAQ	SSBI	Thu, Sep 21, 2017	11.23	11.45	11.23	11.45
2522	NASDAQ	SSBI	Wed, Sep 20, 2017	11.25	11.25	11.14	11.18
2521	NASDAQ	SSBI	Tue, Sep 19, 2017	11.23	11.25	11.23	11.23
2520	NASDAQ	SSBI	Mon, Sep 18, 2017	11.23	11.26	11.18	11.18
2519	NASDAQ	SSBI	Fri, Sep 15, 2017	11.59	11.61	11.18	11.18
2518	NASDAQ	SSBI	Thu, Sep 14, 2017	11.86	11.86	11.68	11.73
2517	NASDAQ	SSBI	Wed, Sep 13, 2017	11.82	11.82	11.64	11.64
2516	NASDAQ	SSBI	Tue, Sep 12, 2017	11.73	12.00	11.59	11.82
2515	NASDAQ	SSBI	Mon, Sep 11, 2017	11.73	11.73	11.64	11.73
2514	NASDAQ	SSBI	Fri, Sep 8, 2017	11.59	11.73	11.59	11.73
2513	NASDAQ	SSBI	Thu, Sep 7, 2017	11.55	11.64	11.55	11.59
2512	NASDAQ	SSBI	Wed, Sep 6, 2017	11.73	11.73	11.36	11.41
2511	NASDAQ	SSBI	Tue, Sep 5, 2017	11.55	11.55	11.36	11.55
2510	NASDAQ	SSBI	Fri, Sep 1, 2017	11.29	11.30	11.14	11.15
2509	NASDAQ	SSBI	Thu, Aug 31, 2017	11.55	11.55	11.23	11.23
2508	NASDAQ	SSBI	Wed, Aug 30, 2017	11.18	11.41	11.18	11.41
2507	NASDAQ	SSBI	Tue, Aug 29, 2017	11.23	11.41	11.18	11.41
2506	NASDAQ	SSBI	Mon, Aug 28, 2017	11.41	11.63	11.05	11.14
2505	NASDAQ	SSBI	Fri, Aug 25, 2017	11.50	11.68	11.50	11.68
2504	NASDAQ	SSBI	Thu, Aug 24, 2017	11.41	11.55	11.34	11.36
2503	NASDAQ	SSBI	Wed, Aug 23, 2017	11.14	11.45	11.14	11.32
2502	NASDAQ	SSBI	Tue, Aug 22, 2017	11.59	11.64	11.32	11.64
2501	NASDAQ	SSBI	Mon, Aug 21, 2017	11.45	11.72	11.37	11.37
2500	NASDAQ	SSBI	Fri, Aug 18, 2017	11.50	11.50	11.50	11.50
2499	NASDAQ	SSBI	Thu, Aug 17, 2017	11.50	11.50	11.50	11.50
2498	NASDAQ	SSBI	Wed, Aug 16, 2017	11.36	11.45	11.36	11.45
2497	NASDAQ	SSBI	Tue, Aug 15, 2017	10.59	11.55	10.59	11.36
2496	NASDAQ	SSBI	Mon, Aug 14, 2017	11.36	11.73	11.36	11.73
2495	NASDAQ	SSBI	Fri, Aug 11, 2017	11.59	11.59	11.05	11.36
2494	NASDAQ	SSBI	Thu, Aug 10, 2017	0.00	0.00	0.00	11.55
2493	NASDAQ	SSBI	Wed, Aug 9, 2017	11.64	11.64	11.55	11.55
2492	NASDAQ	SSBI	Tue, Aug 8, 2017	11.60	11.60	11.60	11.60
2491	NASDAQ	SSBI	Mon, Aug 7, 2017	11.73	11.77	11.55	11.55
2490	NASDAQ	SSBI	Fri, Aug 4, 2017	11.75	11.75	11.75	11.75
2489	NASDAQ	SSBI	Thu, Aug 3, 2017	11.82	11.82	11.80	11.81
2488	NASDAQ	SSBI	Wed, Aug 2, 2017	11.77	11.77	11.77	11.77
2487	NASDAQ	SSBI	Tue, Aug 1, 2017	11.95	11.95	11.73	11.73
2486	NASDAQ	SSBI	Mon, Jul 31, 2017	11.82	11.82	11.77	11.77
2485	NASDAQ	SSBI	Fri, Jul 28, 2017	11.68	11.74	11.68	11.74
2484	NASDAQ	SSBI	Thu, Jul 27, 2017	11.68	11.68	11.59	11.68
2483	NASDAQ	SSBI	Wed, Jul 26, 2017	11.83	11.83	11.68	11.68
2482	NASDAQ	SSBI	Tue, Jul 25, 2017	11.77	12.00	11.68	11.77
2481	NASDAQ	SSBI	Mon, Jul 24, 2017	11.98	12.14	11.68	11.73
2480	NASDAQ	SSBI	Fri, Jul 21, 2017	11.69	11.69	11.69	11.69
2479	NASDAQ	SSBI	Thu, Jul 20, 2017	11.64	11.82	11.59	11.82
2478	NASDAQ	SSBI	Wed, Jul 19, 2017	11.82	11.82	11.64	11.78
2477	NASDAQ	SSBI	Tue, Jul 18, 2017	11.87	11.87	11.64	11.82
2476	NASDAQ	SSBI	Mon, Jul 17, 2017	11.59	12.18	11.59	11.82
2475	NASDAQ	SSBI	Fri, Jul 14, 2017	11.68	11.86	11.64	11.64
2474	NASDAQ	SSBI	Thu, Jul 13, 2017	12.14	12.29	11.82	11.91
2473	NASDAQ	SSBI	Wed, Jul 12, 2017	12.05	12.21	12.05	12.21
2472	NASDAQ	SSBI	Tue, Jul 11, 2017	11.82	12.14	11.78	12.00
2471	NASDAQ	SSBI	Mon, Jul 10, 2017	12.02	12.06	12.00	12.05
2470	NASDAQ	SSBI	Fri, Jul 7, 2017	12.14	12.14	11.96	11.96
2469	NASDAQ	SSBI	Thu, Jul 6, 2017	11.98	12.27	11.98	12.25
2468	NASDAQ	SSBI	Wed, Jul 5, 2017	12.12	12.12	12.01	12.01
2467	NASDAQ	SSBI	Mon, Jul 3, 2017	11.64	11.82	11.64	11.82
2466	NASDAQ	SSBI	Fri, Jun 30, 2017	11.50	12.41	11.50	11.82
2465	NASDAQ	SSBI	Thu, Jun 29, 2017	11.68	11.77	11.45	11.77
2464	NASDAQ	SSBI	Wed, Jun 28, 2017	12.05	12.05	11.77	11.77
2463	NASDAQ	SSBI	Tue, Jun 27, 2017	12.18	12.18	11.96	12.14
2462	NASDAQ	SSBI	Mon, Jun 26, 2017	11.68	12.00	11.64	12.00
2461	NASDAQ	SSBI	Fri, Jun 23, 2017	11.73	11.73	11.73	11.73
2460	NASDAQ	SSBI	Thu, Jun 22, 2017	11.73	11.73	11.64	11.64
2459	NASDAQ	SSBI	Wed, Jun 21, 2017	11.79	11.82	11.72	11.73
2458	NASDAQ	SSBI	Tue, Jun 20, 2017	11.68	11.77	11.68	11.77
2457	NASDAQ	SSBI	Mon, Jun 19, 2017	11.95	11.95	11.82	11.82
2456	NASDAQ	SSBI	Fri, Jun 16, 2017	11.79	11.91	11.73	11.91
2455	NASDAQ	SSBI	Thu, Jun 15, 2017	11.77	11.77	11.77	11.77
2454	NASDAQ	SSBI	Wed, Jun 14, 2017	11.77	11.82	11.77	11.82
2453	NASDAQ	SSBI	Tue, Jun 13, 2017	11.74	11.82	11.74	11.82
2452	NASDAQ	SSBI	Mon, Jun 12, 2017	11.50	11.82	11.50	11.82
2451	NASDAQ	SSBI	Fri, Jun 9, 2017	11.64	11.82	11.55	11.68
2450	NASDAQ	SSBI	Thu, Jun 8, 2017	11.59	11.64	11.59	11.64
2449	NASDAQ	SSBI	Wed, Jun 7, 2017	11.45	11.59	11.45	11.55
2448	NASDAQ	SSBI	Tue, Jun 6, 2017	11.64	11.67	11.55	11.55
2447	NASDAQ	SSBI	Mon, Jun 5, 2017	11.57	11.64	11.57	11.64
2446	NASDAQ	SSBI	Fri, Jun 2, 2017	11.50	11.61	11.50	11.61
2445	NASDAQ	SSBI	Thu, Jun 1, 2017	11.46	11.55	11.46	11.55
2444	NASDAQ	SSBI	Wed, May 31, 2017	11.68	11.68	11.59	11.64
2443	NASDAQ	SSBI	Tue, May 30, 2017	11.77	11.77	11.64	11.68
2442	NASDAQ	SSBI	Fri, May 26, 2017	0.00	0.00	0.00	11.76
2441	NASDAQ	SSBI	Thu, May 25, 2017	11.82	11.94	11.76	11.76
2440	NASDAQ	SSBI	Wed, May 24, 2017	11.82	11.82	11.67	11.73
2439	NASDAQ	SSBI	Tue, May 23, 2017	11.82	11.82	11.82	11.82
2438	NASDAQ	SSBI	Mon, May 22, 2017	0.00	0.00	0.00	11.77
2437	NASDAQ	SSBI	Fri, May 19, 2017	11.77	11.77	11.50	11.77
2436	NASDAQ	SSBI	Thu, May 18, 2017	11.45	11.75	11.45	11.75
2435	NASDAQ	SSBI	Wed, May 17, 2017	11.77	11.82	11.68	11.68
2434	NASDAQ	SSBI	Tue, May 16, 2017	11.82	11.82	11.77	11.77
2433	NASDAQ	SSBI	Mon, May 15, 2017	11.89	11.95	11.86	11.95
2432	NASDAQ	SSBI	Fri, May 12, 2017	11.82	11.94	11.82	11.82
2431	NASDAQ	SSBI	Thu, May 11, 2017	11.84	11.91	11.65	11.91
2430	NASDAQ	SSBI	Wed, May 10, 2017	0.00	0.00	0.00	11.86
2429	NASDAQ	SSBI	Tue, May 9, 2017	11.86	11.91	11.86	11.86
2428	NASDAQ	SSBI	Mon, May 8, 2017	11.86	11.86	11.86	11.86
2427	NASDAQ	SSBI	Fri, May 5, 2017	11.98	11.98	11.75	11.82
2426	NASDAQ	SSBI	Thu, May 4, 2017	12.21	12.21	12.00	12.00
2425	NASDAQ	SSBI	Wed, May 3, 2017	12.04	12.04	11.82	11.91
2424	NASDAQ	SSBI	Tue, May 2, 2017	12.00	12.14	11.91	12.09
2423	NASDAQ	SSBI	Mon, May 1, 2017	12.00	12.00	11.95	11.95
2422	NASDAQ	SSBI	Fri, Apr 28, 2017	11.81	11.91	11.81	11.91
2421	NASDAQ	SSBI	Thu, Apr 27, 2017	11.64	11.90	11.64	11.86
2420	NASDAQ	SSBI	Wed, Apr 26, 2017	11.64	11.91	11.64	11.64
2419	NASDAQ	SSBI	Tue, Apr 25, 2017	11.73	11.82	11.55	11.64
2418	NASDAQ	SSBI	Mon, Apr 24, 2017	11.75	11.83	11.64	11.66
2417	NASDAQ	SSBI	Fri, Apr 21, 2017	11.55	11.79	11.55	11.55
2416	NASDAQ	SSBI	Thu, Apr 20, 2017	11.60	11.73	11.45	11.64
2415	NASDAQ	SSBI	Wed, Apr 19, 2017	11.64	11.81	11.64	11.64
2414	NASDAQ	SSBI	Tue, Apr 18, 2017	11.64	11.64	11.64	11.64
2413	NASDAQ	SSBI	Mon, Apr 17, 2017	11.86	11.86	11.86	11.86
2412	NASDAQ	SSBI	Thu, Apr 13, 2017	0.00	0.00	0.00	11.84
2411	NASDAQ	SSBI	Wed, Apr 12, 2017	11.84	11.84	11.84	11.84
2410	NASDAQ	SSBI	Tue, Apr 11, 2017	11.68	11.83	11.59	11.59
2409	NASDAQ	SSBI	Mon, Apr 10, 2017	11.45	11.86	11.45	11.82
2408	NASDAQ	SSBI	Fri, Apr 7, 2017	11.73	11.74	11.55	11.73
2407	NASDAQ	SSBI	Thu, Apr 6, 2017	11.50	11.86	11.41	11.68
2406	NASDAQ	SSBI	Wed, Apr 5, 2017	11.54	12.00	11.54	11.82
2405	NASDAQ	SSBI	Tue, Apr 4, 2017	11.97	11.97	11.91	11.91
2404	NASDAQ	SSBI	Mon, Apr 3, 2017	11.91	12.05	11.91	11.91
2403	NASDAQ	SSBI	Fri, Mar 31, 2017	11.93	11.97	11.80	11.86
2402	NASDAQ	SSBI	Thu, Mar 30, 2017	12.00	12.00	12.00	12.00
2401	NASDAQ	SSBI	Wed, Mar 29, 2017	12.10	12.10	11.55	11.55
2400	NASDAQ	SSBI	Tue, Mar 28, 2017	12.43	12.43	11.41	11.86
2399	NASDAQ	SSBI	Mon, Mar 27, 2017	11.77	12.08	11.37	12.08
2398	NASDAQ	SSBI	Fri, Mar 24, 2017	11.95	11.96	11.84	11.84
2397	NASDAQ	SSBI	Thu, Mar 23, 2017	11.95	12.05	11.77	11.77
2396	NASDAQ	SSBI	Wed, Mar 22, 2017	12.09	12.18	12.09	12.18
2395	NASDAQ	SSBI	Tue, Mar 21, 2017	12.47	12.47	11.89	11.94
2394	NASDAQ	SSBI	Mon, Mar 20, 2017	11.82	12.17	11.82	12.09
2393	NASDAQ	SSBI	Fri, Mar 17, 2017	12.64	12.64	11.77	11.77
2392	NASDAQ	SSBI	Thu, Mar 16, 2017	12.68	12.77	12.14	12.55
2391	NASDAQ	SSBI	Wed, Mar 15, 2017	13.18	13.18	12.50	12.59
2390	NASDAQ	SSBI	Tue, Mar 14, 2017	12.36	12.51	12.30	12.51
2389	NASDAQ	SSBI	Mon, Mar 13, 2017	12.07	12.36	12.07	12.33
2388	NASDAQ	SSBI	Fri, Mar 10, 2017	12.18	12.36	12.11	12.18
2387	NASDAQ	SSBI	Thu, Mar 9, 2017	12.00	12.18	12.00	12.07
2386	NASDAQ	SSBI	Wed, Mar 8, 2017	12.25	12.25	12.15	12.15
2385	NASDAQ	SSBI	Tue, Mar 7, 2017	12.07	12.29	11.82	12.18
2384	NASDAQ	SSBI	Mon, Mar 6, 2017	12.04	12.04	11.82	11.82
2383	NASDAQ	SSBI	Fri, Mar 3, 2017	11.56	11.93	11.49	11.93
2382	NASDAQ	SSBI	Thu, Mar 2, 2017	12.02	12.20	11.75	11.89
2381	NASDAQ	SSBI	Wed, Mar 1, 2017	11.38	12.40	11.38	12.18
2380	NASDAQ	SSBI	Tue, Feb 28, 2017	12.29	12.29	10.95	11.82
2379	NASDAQ	SSBI	Mon, Feb 27, 2017	12.88	12.88	12.30	12.36
2378	NASDAQ	SSBI	Fri, Feb 24, 2017	13.05	13.09	12.84	12.84
2377	NASDAQ	SSBI	Thu, Feb 23, 2017	13.03	13.05	12.80	13.02
2376	NASDAQ	SSBI	Wed, Feb 22, 2017	12.80	13.05	12.69	12.84
2375	NASDAQ	SSBI	Tue, Feb 21, 2017	12.98	12.98	12.73	12.95
2374	NASDAQ	SSBI	Fri, Feb 17, 2017	13.09	13.09	12.71	12.73
2373	NASDAQ	SSBI	Thu, Feb 16, 2017	13.31	13.63	12.76	12.91
2372	NASDAQ	SSBI	Wed, Feb 15, 2017	12.95	13.89	12.73	12.84
2371	NASDAQ	SSBI	Tue, Feb 14, 2017	12.18	12.73	12.18	12.69
2370	NASDAQ	SSBI	Mon, Feb 13, 2017	12.00	12.18	12.00	12.18
2369	NASDAQ	SSBI	Fri, Feb 10, 2017	12.00	12.00	11.92	12.00
2368	NASDAQ	SSBI	Thu, Feb 9, 2017	11.96	11.96	11.76	11.96
2367	NASDAQ	SSBI	Wed, Feb 8, 2017	11.64	11.96	11.60	11.96
2366	NASDAQ	SSBI	Tue, Feb 7, 2017	11.45	11.71	11.43	11.71
2365	NASDAQ	SSBI	Mon, Feb 6, 2017	11.28	11.28	11.28	11.28
2364	NASDAQ	SSBI	Fri, Feb 3, 2017	11.45	11.60	11.38	11.41
2363	NASDAQ	SSBI	Thu, Feb 2, 2017	0.00	0.00	0.00	11.20
2362	NASDAQ	SSBI	Wed, Feb 1, 2017	11.56	11.56	11.09	11.20
2361	NASDAQ	SSBI	Tue, Jan 31, 2017	11.60	11.60	11.56	11.56
2360	NASDAQ	SSBI	Mon, Jan 30, 2017	11.53	11.53	11.14	11.42
2359	NASDAQ	SSBI	Fri, Jan 27, 2017	11.35	11.60	11.35	11.60
2358	NASDAQ	SSBI	Thu, Jan 26, 2017	11.45	11.45	11.13	11.42
2357	NASDAQ	SSBI	Wed, Jan 25, 2017	11.20	11.56	11.09	11.53
2356	NASDAQ	SSBI	Tue, Jan 24, 2017	11.20	11.20	11.13	11.13
2355	NASDAQ	SSBI	Mon, Jan 23, 2017	11.03	11.20	11.03	11.20
2354	NASDAQ	SSBI	Fri, Jan 20, 2017	11.14	11.20	11.14	11.20
2353	NASDAQ	SSBI	Thu, Jan 19, 2017	10.97	11.16	10.97	11.16
2352	NASDAQ	SSBI	Wed, Jan 18, 2017	10.95	11.04	10.91	11.04
2351	NASDAQ	SSBI	Tue, Jan 17, 2017	11.16	11.16	10.95	10.98
2350	NASDAQ	SSBI	Fri, Jan 13, 2017	11.12	11.20	11.02	11.20
2349	NASDAQ	SSBI	Thu, Jan 12, 2017	10.95	10.97	10.91	10.91
2348	NASDAQ	SSBI	Wed, Jan 11, 2017	10.91	11.09	10.91	10.98
2347	NASDAQ	SSBI	Tue, Jan 10, 2017	11.16	11.18	10.73	10.75
2346	NASDAQ	SSBI	Mon, Jan 9, 2017	11.02	11.02	11.02	11.02
2345	NASDAQ	SSBI	Fri, Jan 6, 2017	11.07	11.07	10.98	10.98
2344	NASDAQ	SSBI	Thu, Jan 5, 2017	11.09	11.09	11.07	11.09
2343	NASDAQ	SSBI	Wed, Jan 4, 2017	11.24	11.24	11.02	11.02
2342	NASDAQ	SSBI	Tue, Jan 3, 2017	10.91	10.95	10.82	10.95
2341	NASDAQ	SSBI	Fri, Dec 30, 2016	10.91	10.91	10.73	10.91
2340	NASDAQ	SSBI	Thu, Dec 29, 2016	10.89	10.91	10.89	10.91
2339	NASDAQ	SSBI	Wed, Dec 28, 2016	0.00	0.00	0.00	10.69
2338	NASDAQ	SSBI	Tue, Dec 27, 2016	10.69	10.69	10.55	10.69
2337	NASDAQ	SSBI	Fri, Dec 23, 2016	0.00	0.00	0.00	10.76
2336	NASDAQ	SSBI	Thu, Dec 22, 2016	10.55	11.02	10.55	10.76
2335	NASDAQ	SSBI	Wed, Dec 21, 2016	10.62	10.65	10.58	10.58
2334	NASDAQ	SSBI	Tue, Dec 20, 2016	10.58	10.65	10.58	10.65
2333	NASDAQ	SSBI	Mon, Dec 19, 2016	10.51	10.58	10.51	10.51
2332	NASDAQ	SSBI	Fri, Dec 16, 2016	10.36	10.45	10.33	10.44
2331	NASDAQ	SSBI	Thu, Dec 15, 2016	10.65	10.65	10.36	10.36
2330	NASDAQ	SSBI	Wed, Dec 14, 2016	10.44	10.51	10.33	10.44
2329	NASDAQ	SSBI	Tue, Dec 13, 2016	10.51	10.98	10.47	10.55
2328	NASDAQ	SSBI	Mon, Dec 12, 2016	10.47	10.69	10.33	10.55
2327	NASDAQ	SSBI	Fri, Dec 9, 2016	10.51	10.62	10.22	10.47
2326	NASDAQ	SSBI	Thu, Dec 8, 2016	10.36	10.73	10.36	10.44
2325	NASDAQ	SSBI	Wed, Dec 7, 2016	10.47	10.51	10.40	10.47
2324	NASDAQ	SSBI	Tue, Dec 6, 2016	10.33	10.47	10.33	10.47
2323	NASDAQ	SSBI	Mon, Dec 5, 2016	10.22	10.32	10.11	10.22
2322	NASDAQ	SSBI	Fri, Dec 2, 2016	10.30	10.30	10.18	10.24
2321	NASDAQ	SSBI	Thu, Dec 1, 2016	10.18	10.36	10.18	10.36
2320	NASDAQ	SSBI	Wed, Nov 30, 2016	10.34	10.36	10.11	10.11
2319	NASDAQ	SSBI	Tue, Nov 29, 2016	9.89	10.15	9.89	10.15
2318	NASDAQ	SSBI	Mon, Nov 28, 2016	10.18	10.33	10.15	10.33
2317	NASDAQ	SSBI	Fri, Nov 25, 2016	10.16	10.18	10.15	10.16
2316	NASDAQ	SSBI	Wed, Nov 23, 2016	10.15	10.15	10.04	10.07
2315	NASDAQ	SSBI	Tue, Nov 22, 2016	9.96	10.11	9.89	10.11
2314	NASDAQ	SSBI	Mon, Nov 21, 2016	9.97	10.07	9.85	9.86
2313	NASDAQ	SSBI	Fri, Nov 18, 2016	10.00	10.07	10.00	10.05
2312	NASDAQ	SSBI	Thu, Nov 17, 2016	9.96	10.00	9.96	9.96
2311	NASDAQ	SSBI	Wed, Nov 16, 2016	9.93	9.96	9.85	9.96
2310	NASDAQ	SSBI	Tue, Nov 15, 2016	9.89	9.96	9.85	9.89
2309	NASDAQ	SSBI	Mon, Nov 14, 2016	9.78	9.89	9.67	9.87
2308	NASDAQ	SSBI	Fri, Nov 11, 2016	9.82	9.82	9.71	9.78
2307	NASDAQ	SSBI	Thu, Nov 10, 2016	9.71	9.78	9.64	9.78
2306	NASDAQ	SSBI	Wed, Nov 9, 2016	9.78	9.78	9.56	9.56
2305	NASDAQ	SSBI	Tue, Nov 8, 2016	9.53	9.57	9.53	9.57
2304	NASDAQ	SSBI	Mon, Nov 7, 2016	9.80	9.80	9.56	9.64
2303	NASDAQ	SSBI	Fri, Nov 4, 2016	9.56	9.56	9.56	9.56
2302	NASDAQ	SSBI	Thu, Nov 3, 2016	9.75	9.75	9.74	9.74
2301	NASDAQ	SSBI	Wed, Nov 2, 2016	9.75	9.82	9.64	9.75
2300	NASDAQ	SSBI	Tue, Nov 1, 2016	9.60	9.60	9.56	9.56
2299	NASDAQ	SSBI	Mon, Oct 31, 2016	9.60	9.64	9.58	9.58
2298	NASDAQ	SSBI	Fri, Oct 28, 2016	9.64	9.64	9.56	9.59
2297	NASDAQ	SSBI	Thu, Oct 27, 2016	9.67	9.67	9.57	9.62
2296	NASDAQ	SSBI	Wed, Oct 26, 2016	9.76	9.76	9.76	9.76
2295	NASDAQ	SSBI	Tue, Oct 25, 2016	9.82	9.82	9.66	9.77
2294	NASDAQ	SSBI	Mon, Oct 24, 2016	9.72	9.88	9.72	9.88
2293	NASDAQ	SSBI	Fri, Oct 21, 2016	9.82	9.82	9.70	9.81
2292	NASDAQ	SSBI	Thu, Oct 20, 2016	9.84	9.84	9.84	9.84
2291	NASDAQ	SSBI	Wed, Oct 19, 2016	9.75	9.88	9.69	9.88
2290	NASDAQ	SSBI	Tue, Oct 18, 2016	9.78	9.84	9.74	9.83
2289	NASDAQ	SSBI	Mon, Oct 17, 2016	9.79	9.84	9.79	9.84
2288	NASDAQ	SSBI	Fri, Oct 14, 2016	0.00	0.00	0.00	9.79
2287	NASDAQ	SSBI	Thu, Oct 13, 2016	9.79	9.79	9.79	9.79
2286	NASDAQ	SSBI	Wed, Oct 12, 2016	9.81	9.92	9.79	9.85
2285	NASDAQ	SSBI	Tue, Oct 11, 2016	9.83	9.92	9.83	9.89
2284	NASDAQ	SSBI	Mon, Oct 10, 2016	9.91	9.92	9.91	9.92
2283	NASDAQ	SSBI	Fri, Oct 7, 2016	9.81	9.91	9.79	9.91
2282	NASDAQ	SSBI	Thu, Oct 6, 2016	9.76	9.87	9.75	9.87
2281	NASDAQ	SSBI	Wed, Oct 5, 2016	9.80	9.92	9.77	9.87
2280	NASDAQ	SSBI	Tue, Oct 4, 2016	9.84	9.86	9.84	9.86
2279	NASDAQ	SSBI	Mon, Oct 3, 2016	9.85	9.87	9.84	9.87
2278	NASDAQ	SSBI	Fri, Sep 30, 2016	9.84	9.89	9.84	9.88
2277	NASDAQ	SSBI	Thu, Sep 29, 2016	9.84	9.87	9.84	9.87
2276	NASDAQ	SSBI	Wed, Sep 28, 2016	9.88	9.91	9.83	9.83
2275	NASDAQ	SSBI	Tue, Sep 27, 2016	9.88	9.89	9.83	9.88
2274	NASDAQ	SSBI	Mon, Sep 26, 2016	9.83	9.87	9.83	9.83
2273	NASDAQ	SSBI	Fri, Sep 23, 2016	9.83	9.89	9.83	9.89
2272	NASDAQ	SSBI	Thu, Sep 22, 2016	9.76	9.83	9.71	9.71
2271	NASDAQ	SSBI	Wed, Sep 21, 2016	9.77	9.80	9.72	9.76
2270	NASDAQ	SSBI	Tue, Sep 20, 2016	9.81	9.81	9.77	9.77
2269	NASDAQ	SSBI	Mon, Sep 19, 2016	9.79	9.85	9.77	9.77
2268	NASDAQ	SSBI	Fri, Sep 16, 2016	9.82	9.89	9.68	9.68
2267	NASDAQ	SSBI	Thu, Sep 15, 2016	9.86	9.91	9.84	9.89
2266	NASDAQ	SSBI	Wed, Sep 14, 2016	9.85	9.96	9.85	9.88
2265	NASDAQ	SSBI	Tue, Sep 13, 2016	9.86	9.98	9.85	9.91
2264	NASDAQ	SSBI	Mon, Sep 12, 2016	9.94	9.94	9.86	9.87
2263	NASDAQ	SSBI	Fri, Sep 9, 2016	9.94	9.96	9.86	9.95
2262	NASDAQ	SSBI	Thu, Sep 8, 2016	9.97	9.97	9.92	9.95
2261	NASDAQ	SSBI	Wed, Sep 7, 2016	9.96	9.98	9.93	9.93
2260	NASDAQ	SSBI	Tue, Sep 6, 2016	9.98	9.98	9.92	9.93
2259	NASDAQ	SSBI	Fri, Sep 2, 2016	9.94	9.98	9.94	9.98
2258	NASDAQ	SSBI	Thu, Sep 1, 2016	9.96	9.97	9.96	9.97
2257	NASDAQ	SSBI	Wed, Aug 31, 2016	9.94	9.98	9.92	9.97
2256	NASDAQ	SSBI	Tue, Aug 30, 2016	9.96	9.96	9.93	9.93
2255	NASDAQ	SSBI	Mon, Aug 29, 2016	9.95	9.98	9.93	9.97
2254	NASDAQ	SSBI	Fri, Aug 26, 2016	9.96	9.97	9.96	9.97
2253	NASDAQ	SSBI	Thu, Aug 25, 2016	9.93	9.95	9.92	9.93
2252	NASDAQ	SSBI	Wed, Aug 24, 2016	9.93	9.98	9.93	9.98
2251	NASDAQ	SSBI	Tue, Aug 23, 2016	9.93	9.97	9.93	9.95
2250	NASDAQ	SSBI	Mon, Aug 22, 2016	0.00	0.00	0.00	9.95
2249	NASDAQ	SSBI	Fri, Aug 19, 2016	9.96	9.97	9.93	9.95
2248	NASDAQ	SSBI	Thu, Aug 18, 2016	9.95	9.97	9.93	9.93
2247	NASDAQ	SSBI	Wed, Aug 17, 2016	9.97	9.97	9.93	9.93
2246	NASDAQ	SSBI	Tue, Aug 16, 2016	9.97	10.09	9.95	9.99
2245	NASDAQ	SSBI	Mon, Aug 15, 2016	10.01	10.11	10.01	10.07
2244	NASDAQ	SSBI	Fri, Aug 12, 2016	10.04	10.07	10.04	10.07
2243	NASDAQ	SSBI	Thu, Aug 11, 2016	10.04	10.11	10.04	10.06
2242	NASDAQ	SSBI	Wed, Aug 10, 2016	10.01	10.01	10.01	10.01
2241	NASDAQ	SSBI	Tue, Aug 9, 2016	0.00	0.00	0.00	10.11
2240	NASDAQ	SSBI	Mon, Aug 8, 2016	10.04	10.11	10.04	10.11
2239	NASDAQ	SSBI	Fri, Aug 5, 2016	10.06	10.06	10.02	10.02
2238	NASDAQ	SSBI	Thu, Aug 4, 2016	10.00	10.11	10.00	10.11
2237	NASDAQ	SSBI	Wed, Aug 3, 2016	10.11	10.11	10.02	10.07
2236	NASDAQ	SSBI	Tue, Aug 2, 2016	10.07	10.07	10.02	10.02
2235	NASDAQ	SSBI	Mon, Aug 1, 2016	10.02	10.07	10.02	10.07
2234	NASDAQ	SSBI	Fri, Jul 29, 2016	9.89	10.02	9.89	10.02
2233	NASDAQ	SSBI	Thu, Jul 28, 2016	10.03	10.04	9.99	10.02
2232	NASDAQ	SSBI	Wed, Jul 27, 2016	10.00	10.01	9.90	9.90
2231	NASDAQ	SSBI	Tue, Jul 26, 2016	9.88	10.00	9.88	10.00
2230	NASDAQ	SSBI	Mon, Jul 25, 2016	10.11	10.11	10.11	10.11
2229	NASDAQ	SSBI	Fri, Jul 22, 2016	9.99	10.10	9.99	10.10
2228	NASDAQ	SSBI	Thu, Jul 21, 2016	10.04	10.04	9.99	9.99
2227	NASDAQ	SSBI	Wed, Jul 20, 2016	10.11	10.11	9.99	10.06
2226	NASDAQ	SSBI	Tue, Jul 19, 2016	9.99	9.99	9.99	9.99
2225	NASDAQ	SSBI	Mon, Jul 18, 2016	9.93	9.93	9.93	9.93
2224	NASDAQ	SSBI	Fri, Jul 15, 2016	9.91	9.93	9.91	9.93
2223	NASDAQ	SSBI	Thu, Jul 14, 2016	9.74	9.93	9.74	9.85
2222	NASDAQ	SSBI	Wed, Jul 13, 2016	9.88	9.89	9.75	9.75
2221	NASDAQ	SSBI	Tue, Jul 12, 2016	9.93	9.93	9.85	9.86
2220	NASDAQ	SSBI	Mon, Jul 11, 2016	9.72	9.93	9.66	9.83
2219	NASDAQ	SSBI	Fri, Jul 8, 2016	9.59	9.60	9.59	9.60
2218	NASDAQ	SSBI	Thu, Jul 7, 2016	9.75	9.75	9.75	9.75
2217	NASDAQ	SSBI	Wed, Jul 6, 2016	9.65	9.75	9.63	9.75
2216	NASDAQ	SSBI	Tue, Jul 5, 2016	9.66	9.66	9.66	9.66
2215	NASDAQ	SSBI	Fri, Jul 1, 2016	9.89	9.99	9.69	9.69
2214	NASDAQ	SSBI	Thu, Jun 30, 2016	9.99	9.99	9.82	9.99
2213	NASDAQ	SSBI	Wed, Jun 29, 2016	9.66	9.75	9.57	9.75
2212	NASDAQ	SSBI	Tue, Jun 28, 2016	9.81	9.81	9.81	9.81
2211	NASDAQ	SSBI	Mon, Jun 27, 2016	9.70	9.81	9.70	9.81
2210	NASDAQ	SSBI	Fri, Jun 24, 2016	9.84	9.84	9.55	9.71
2209	NASDAQ	SSBI	Thu, Jun 23, 2016	9.96	9.99	9.86	9.86
2208	NASDAQ	SSBI	Wed, Jun 22, 2016	9.89	9.89	9.86	9.86
2207	NASDAQ	SSBI	Tue, Jun 21, 2016	9.93	9.95	9.89	9.95
2206	NASDAQ	SSBI	Mon, Jun 20, 2016	9.96	9.96	9.96	9.96
2205	NASDAQ	SSBI	Fri, Jun 17, 2016	9.96	10.07	9.96	9.96
2204	NASDAQ	SSBI	Thu, Jun 16, 2016	9.84	9.84	9.84	9.84
2203	NASDAQ	SSBI	Wed, Jun 15, 2016	9.84	9.84	9.84	9.84
2202	NASDAQ	SSBI	Tue, Jun 14, 2016	9.90	9.90	9.84	9.84
2201	NASDAQ	SSBI	Mon, Jun 13, 2016	9.84	9.84	9.84	9.84
2200	NASDAQ	SSBI	Fri, Jun 10, 2016	9.82	9.82	9.82	9.82
2199	NASDAQ	SSBI	Thu, Jun 9, 2016	9.86	9.86	9.86	9.86
2198	NASDAQ	SSBI	Wed, Jun 8, 2016	9.91	9.91	9.91	9.91
2197	NASDAQ	SSBI	Tue, Jun 7, 2016	10.00	10.08	9.99	9.99
2196	NASDAQ	SSBI	Mon, Jun 6, 2016	10.00	10.11	10.00	10.00
2195	NASDAQ	SSBI	Fri, Jun 3, 2016	10.00	10.04	10.00	10.01
2194	NASDAQ	SSBI	Thu, Jun 2, 2016	10.00	10.00	10.00	10.00
2193	NASDAQ	SSBI	Wed, Jun 1, 2016	10.07	10.09	10.07	10.09
2192	NASDAQ	SSBI	Tue, May 31, 2016	10.11	10.11	10.04	10.08
2191	NASDAQ	SSBI	Fri, May 27, 2016	10.13	10.13	10.07	10.07
2190	NASDAQ	SSBI	Thu, May 26, 2016	10.08	10.17	10.07	10.07
2189	NASDAQ	SSBI	Wed, May 25, 2016	10.07	10.12	10.07	10.07
2188	NASDAQ	SSBI	Tue, May 24, 2016	10.09	10.15	10.07	10.08
2187	NASDAQ	SSBI	Mon, May 23, 2016	10.12	10.18	10.07	10.07
2186	NASDAQ	SSBI	Fri, May 20, 2016	10.06	10.18	10.06	10.18
2185	NASDAQ	SSBI	Thu, May 19, 2016	10.17	10.19	10.12	10.19
2184	NASDAQ	SSBI	Wed, May 18, 2016	10.12	10.12	10.12	10.12
2183	NASDAQ	SSBI	Tue, May 17, 2016	10.13	10.17	10.12	10.13
2182	NASDAQ	SSBI	Mon, May 16, 2016	10.17	10.17	10.17	10.17
2181	NASDAQ	SSBI	Fri, May 13, 2016	10.20	10.25	10.17	10.18
2180	NASDAQ	SSBI	Thu, May 12, 2016	10.25	10.25	10.20	10.20
2179	NASDAQ	SSBI	Wed, May 11, 2016	10.23	10.29	10.23	10.26
2178	NASDAQ	SSBI	Tue, May 10, 2016	10.27	10.27	10.27	10.27
2177	NASDAQ	SSBI	Mon, May 9, 2016	10.20	10.33	10.19	10.27
2176	NASDAQ	SSBI	Fri, May 6, 2016	10.18	10.18	10.18	10.18
2175	NASDAQ	SSBI	Thu, May 5, 2016	10.18	10.18	10.15	10.18
2174	NASDAQ	SSBI	Wed, May 4, 2016	10.25	10.29	10.19	10.20
2173	NASDAQ	SSBI	Tue, May 3, 2016	10.33	10.33	10.19	10.20
2172	NASDAQ	SSBI	Mon, May 2, 2016	10.25	10.35	10.20	10.20
2171	NASDAQ	SSBI	Fri, Apr 29, 2016	10.25	10.29	10.25	10.29
2170	NASDAQ	SSBI	Thu, Apr 28, 2016	10.25	10.36	10.19	10.25
2169	NASDAQ	SSBI	Wed, Apr 27, 2016	10.25	10.32	10.18	10.23
2168	NASDAQ	SSBI	Tue, Apr 26, 2016	10.19	10.36	10.19	10.33
2167	NASDAQ	SSBI	Mon, Apr 25, 2016	10.15	10.29	10.15	10.29
2166	NASDAQ	SSBI	Fri, Apr 22, 2016	10.21	10.21	10.14	10.18
2165	NASDAQ	SSBI	Thu, Apr 21, 2016	10.36	10.36	10.18	10.24
2164	NASDAQ	SSBI	Wed, Apr 20, 2016	10.33	10.33	10.11	10.18
2163	NASDAQ	SSBI	Tue, Apr 19, 2016	9.91	10.27	9.88	10.22
2162	NASDAQ	SSBI	Mon, Apr 18, 2016	9.72	9.87	9.72	9.72
2161	NASDAQ	SSBI	Fri, Apr 15, 2016	9.73	9.80	9.73	9.73
2160	NASDAQ	SSBI	Thu, Apr 14, 2016	9.71	9.71	9.71	9.71
2159	NASDAQ	SSBI	Wed, Apr 13, 2016	9.76	9.77	9.71	9.71
2158	NASDAQ	SSBI	Tue, Apr 12, 2016	9.68	9.69	9.68	9.69
2157	NASDAQ	SSBI	Mon, Apr 11, 2016	9.67	9.82	9.67	9.68
2156	NASDAQ	SSBI	Fri, Apr 8, 2016	9.73	9.76	9.67	9.67
2155	NASDAQ	SSBI	Thu, Apr 7, 2016	9.81	9.81	9.81	9.81
2154	NASDAQ	SSBI	Wed, Apr 6, 2016	9.64	9.81	9.64	9.81
2153	NASDAQ	SSBI	Tue, Apr 5, 2016	9.64	9.64	9.64	9.80
2152	NASDAQ	SSBI	Mon, Apr 4, 2016	9.64	9.64	9.64	9.64
2151	NASDAQ	SSBI	Fri, Apr 1, 2016	9.61	9.73	9.61	9.61
2150	NASDAQ	SSBI	Thu, Mar 31, 2016	9.64	9.64	9.64	9.64
2149	NASDAQ	SSBI	Wed, Mar 30, 2016	9.67	9.91	9.61	9.64
2148	NASDAQ	SSBI	Tue, Mar 29, 2016	9.76	9.77	9.61	9.64
2147	NASDAQ	SSBI	Mon, Mar 28, 2016	9.64	9.64	9.59	9.59
2146	NASDAQ	SSBI	Thu, Mar 24, 2016	9.60	9.60	9.60	9.64
2145	NASDAQ	SSBI	Wed, Mar 23, 2016	9.60	9.60	9.60	9.60
2144	NASDAQ	SSBI	Tue, Mar 22, 2016	9.60	9.71	9.60	9.71
2143	NASDAQ	SSBI	Mon, Mar 21, 2016	9.64	9.71	9.64	9.71
2142	NASDAQ	SSBI	Fri, Mar 18, 2016	9.60	9.60	9.57	9.57
2141	NASDAQ	SSBI	Thu, Mar 17, 2016	9.63	9.63	9.63	9.63
2140	NASDAQ	SSBI	Wed, Mar 16, 2016	9.62	9.62	9.61	9.61
2139	NASDAQ	SSBI	Tue, Mar 15, 2016	9.56	9.56	9.56	9.62
2138	NASDAQ	SSBI	Mon, Mar 14, 2016	9.54	9.56	9.54	9.56
2137	NASDAQ	SSBI	Fri, Mar 11, 2016	9.54	9.54	9.54	9.57
2136	NASDAQ	SSBI	Thu, Mar 10, 2016	9.60	9.60	9.54	9.54
2135	NASDAQ	SSBI	Wed, Mar 9, 2016	9.59	9.59	9.59	9.54
2134	NASDAQ	SSBI	Tue, Mar 8, 2016	9.61	9.61	9.54	9.54
2133	NASDAQ	SSBI	Mon, Mar 7, 2016	9.78	9.78	9.78	9.78
2132	NASDAQ	SSBI	Fri, Mar 4, 2016	9.54	9.78	9.54	9.78
2131	NASDAQ	SSBI	Thu, Mar 3, 2016	9.52	9.54	9.51	9.53
2130	NASDAQ	SSBI	Wed, Mar 2, 2016	9.54	9.54	9.54	9.56
2129	NASDAQ	SSBI	Tue, Mar 1, 2016	9.69	9.69	9.54	9.67
2128	NASDAQ	SSBI	Mon, Feb 29, 2016	9.78	9.80	9.72	9.74
2127	NASDAQ	SSBI	Fri, Feb 26, 2016	9.94	9.94	9.94	9.94
2126	NASDAQ	SSBI	Thu, Feb 25, 2016	9.94	9.94	9.94	9.94
2125	NASDAQ	SSBI	Wed, Feb 24, 2016	9.96	9.96	9.76	9.76
2124	NASDAQ	SSBI	Tue, Feb 23, 2016	9.72	9.72	9.72	9.72
2123	NASDAQ	SSBI	Mon, Feb 22, 2016	9.70	9.72	9.70	9.72
2122	NASDAQ	SSBI	Fri, Feb 19, 2016	9.96	9.96	9.74	9.74
2121	NASDAQ	SSBI	Thu, Feb 18, 2016	9.77	9.77	9.77	9.77
2120	NASDAQ	SSBI	Wed, Feb 17, 2016	9.67	9.86	9.67	9.77
2119	NASDAQ	SSBI	Tue, Feb 16, 2016	9.76	9.79	9.67	9.69
2118	NASDAQ	SSBI	Fri, Feb 12, 2016	9.80	9.80	9.80	9.80
2117	NASDAQ	SSBI	Thu, Feb 11, 2016	9.80	9.80	9.80	9.80
2116	NASDAQ	SSBI	Wed, Feb 10, 2016	9.83	10.09	9.82	10.09
2115	NASDAQ	SSBI	Tue, Feb 9, 2016	9.85	9.91	9.85	9.91
2114	NASDAQ	SSBI	Mon, Feb 8, 2016	9.91	9.91	9.83	9.91
2113	NASDAQ	SSBI	Fri, Feb 5, 2016	9.93	10.04	9.93	10.04
2112	NASDAQ	SSBI	Thu, Feb 4, 2016	10.01	10.01	10.01	10.01
2111	NASDAQ	SSBI	Wed, Feb 3, 2016	10.01	10.01	10.01	10.01
2110	NASDAQ	SSBI	Tue, Feb 2, 2016	10.13	10.13	10.00	10.00
2109	NASDAQ	SSBI	Mon, Feb 1, 2016	10.09	10.09	10.09	10.09
2108	NASDAQ	SSBI	Fri, Jan 29, 2016	10.01	10.09	10.00	10.01
2107	NASDAQ	SSBI	Thu, Jan 28, 2016	10.00	10.00	10.00	10.00
2106	NASDAQ	SSBI	Wed, Jan 27, 2016	9.97	10.00	9.96	10.00
2105	NASDAQ	SSBI	Tue, Jan 26, 2016	9.82	10.09	9.82	10.09
2104	NASDAQ	SSBI	Mon, Jan 25, 2016	10.08	10.08	9.83	10.01
2103	NASDAQ	SSBI	Fri, Jan 22, 2016	9.93	9.93	9.93	9.93
2102	NASDAQ	SSBI	Thu, Jan 21, 2016	10.04	10.04	9.93	9.93
2101	NASDAQ	SSBI	Wed, Jan 20, 2016	9.91	10.04	9.89	10.04
2100	NASDAQ	SSBI	Tue, Jan 19, 2016	10.02	10.09	10.02	10.09
2099	NASDAQ	SSBI	Fri, Jan 15, 2016	10.04	10.04	9.82	9.89
2098	NASDAQ	SSBI	Thu, Jan 14, 2016	9.95	10.00	9.89	9.99
2097	NASDAQ	SSBI	Wed, Jan 13, 2016	9.95	9.95	9.95	9.95
2096	NASDAQ	SSBI	Tue, Jan 12, 2016	10.05	10.05	9.95	9.95
2095	NASDAQ	SSBI	Mon, Jan 11, 2016	10.03	10.14	9.99	9.99
2094	NASDAQ	SSBI	Fri, Jan 8, 2016	10.02	10.03	10.02	10.03
2093	NASDAQ	SSBI	Thu, Jan 7, 2016	9.87	10.07	9.87	10.07
2092	NASDAQ	SSBI	Wed, Jan 6, 2016	10.13	10.13	9.94	10.13
2091	NASDAQ	SSBI	Tue, Jan 5, 2016	10.05	10.14	10.05	10.14
2090	NASDAQ	SSBI	Mon, Jan 4, 2016	9.87	10.08	9.87	10.07
2089	NASDAQ	SSBI	Thu, Dec 31, 2015	10.01	10.01	10.01	10.01
2088	NASDAQ	SSBI	Wed, Dec 30, 2015	10.07	10.07	10.07	10.07
2087	NASDAQ	SSBI	Tue, Dec 29, 2015	9.93	10.03	9.93	9.93
2086	NASDAQ	SSBI	Mon, Dec 28, 2015	9.89	9.96	9.87	9.88
2085	NASDAQ	SSBI	Thu, Dec 24, 2015	9.89	9.89	9.89	9.89
2084	NASDAQ	SSBI	Wed, Dec 23, 2015	9.83	9.96	9.83	9.96
2083	NASDAQ	SSBI	Tue, Dec 22, 2015	10.08	10.08	9.85	9.85
2082	NASDAQ	SSBI	Mon, Dec 21, 2015	9.93	10.08	9.93	10.03
2081	NASDAQ	SSBI	Fri, Dec 18, 2015	9.95	10.17	9.83	10.17
2080	NASDAQ	SSBI	Thu, Dec 17, 2015	9.84	9.90	9.75	9.89
2079	NASDAQ	SSBI	Wed, Dec 16, 2015	9.92	9.92	9.92	9.92
2078	NASDAQ	SSBI	Mon, Dec 14, 2015	9.85	9.85	9.82	9.83
2077	NASDAQ	SSBI	Fri, Dec 11, 2015	9.94	9.94	9.82	9.83
2076	NASDAQ	SSBI	Thu, Dec 10, 2015	9.85	10.03	9.64	9.82
2075	NASDAQ	SSBI	Wed, Dec 9, 2015	9.84	9.86	9.84	9.86
2074	NASDAQ	SSBI	Tue, Dec 8, 2015	9.85	9.85	9.82	9.84
2073	NASDAQ	SSBI	Mon, Dec 7, 2015	9.77	9.77	9.77	9.77
2072	NASDAQ	SSBI	Fri, Dec 4, 2015	9.84	9.84	9.82	9.84
2071	NASDAQ	SSBI	Thu, Dec 3, 2015	9.81	9.82	9.69	9.71
2070	NASDAQ	SSBI	Tue, Dec 1, 2015	9.68	9.89	9.68	9.89
2069	NASDAQ	SSBI	Mon, Nov 30, 2015	9.91	9.99	9.89	9.89
2068	NASDAQ	SSBI	Fri, Nov 27, 2015	9.92	9.92	9.90	9.90
2067	NASDAQ	SSBI	Wed, Nov 25, 2015	9.91	9.91	9.91	9.91
2066	NASDAQ	SSBI	Tue, Nov 24, 2015	9.85	9.85	9.85	9.85
2065	NASDAQ	SSBI	Mon, Nov 23, 2015	9.85	9.85	9.85	9.85
2064	NASDAQ	SSBI	Fri, Nov 20, 2015	9.95	9.96	9.78	9.91
2063	NASDAQ	SSBI	Thu, Nov 19, 2015	9.70	10.02	9.69	10.02
2062	NASDAQ	SSBI	Wed, Nov 18, 2015	9.63	9.72	9.56	9.56
2061	NASDAQ	SSBI	Tue, Nov 17, 2015	9.88	9.88	9.63	9.63
2060	NASDAQ	SSBI	Mon, Nov 16, 2015	10.09	10.09	9.55	9.61
2059	NASDAQ	SSBI	Fri, Nov 13, 2015	10.09	10.09	10.09	10.09
2058	NASDAQ	SSBI	Thu, Nov 12, 2015	10.00	10.00	10.00	10.00
2057	NASDAQ	SSBI	Wed, Nov 11, 2015	10.00	10.00	9.79	10.00
2056	NASDAQ	SSBI	Tue, Nov 10, 2015	9.75	9.75	9.75	9.75
2055	NASDAQ	SSBI	Fri, Nov 6, 2015	9.78	10.11	9.78	10.11
2054	NASDAQ	SSBI	Thu, Nov 5, 2015	9.91	9.91	9.89	9.89
2053	NASDAQ	SSBI	Wed, Nov 4, 2015	10.11	10.11	10.11	10.11
2052	NASDAQ	SSBI	Tue, Nov 3, 2015	9.99	10.11	9.85	9.86
2051	NASDAQ	SSBI	Mon, Nov 2, 2015	10.11	10.11	9.99	10.01
2050	NASDAQ	SSBI	Fri, Oct 30, 2015	9.89	10.11	9.89	9.99
2049	NASDAQ	SSBI	Thu, Oct 29, 2015	10.09	10.10	9.73	9.84
2048	NASDAQ	SSBI	Wed, Oct 28, 2015	9.89	10.00	9.89	9.90
2047	NASDAQ	SSBI	Tue, Oct 27, 2015	9.89	9.89	9.89	9.89
2046	NASDAQ	SSBI	Mon, Oct 26, 2015	9.82	9.89	9.82	9.89
2045	NASDAQ	SSBI	Fri, Oct 23, 2015	9.89	9.89	9.89	9.89
2044	NASDAQ	SSBI	Thu, Oct 22, 2015	9.81	9.89	9.81	9.89
2043	NASDAQ	SSBI	Wed, Oct 21, 2015	9.82	9.82	9.80	9.82
2042	NASDAQ	SSBI	Tue, Oct 20, 2015	9.65	9.82	9.65	9.82
2041	NASDAQ	SSBI	Mon, Oct 19, 2015	9.82	9.83	9.80	9.80
2040	NASDAQ	SSBI	Thu, Oct 15, 2015	9.82	9.82	9.80	9.82
2039	NASDAQ	SSBI	Wed, Oct 14, 2015	9.65	9.82	9.65	9.82
2038	NASDAQ	SSBI	Tue, Oct 13, 2015	9.64	9.64	9.64	9.64
2037	NASDAQ	SSBI	Mon, Oct 12, 2015	9.75	9.75	9.75	9.75
2036	NASDAQ	SSBI	Fri, Oct 9, 2015	9.60	9.89	9.60	9.89
2035	NASDAQ	SSBI	Thu, Oct 8, 2015	10.18	10.18	9.89	9.89
2034	NASDAQ	SSBI	Wed, Oct 7, 2015	9.67	10.17	9.60	9.88
2033	NASDAQ	SSBI	Tue, Oct 6, 2015	9.52	9.60	9.52	9.60
2032	NASDAQ	SSBI	Mon, Oct 5, 2015	9.45	9.45	9.37	9.39
2031	NASDAQ	SSBI	Fri, Oct 2, 2015	9.65	9.65	9.37	9.52
2030	NASDAQ	SSBI	Wed, Sep 30, 2015	9.67	9.67	9.51	9.51
2029	NASDAQ	SSBI	Tue, Sep 29, 2015	9.68	9.68	9.67	9.67
2028	NASDAQ	SSBI	Fri, Sep 25, 2015	9.75	9.88	9.75	9.88
2027	NASDAQ	SSBI	Thu, Sep 24, 2015	9.59	9.80	9.59	9.80
2026	NASDAQ	SSBI	Wed, Sep 23, 2015	9.96	9.96	9.75	9.75
2025	NASDAQ	SSBI	Tue, Sep 22, 2015	9.81	10.02	9.81	10.02
2024	NASDAQ	SSBI	Mon, Sep 21, 2015	9.77	10.07	9.77	10.07
2023	NASDAQ	SSBI	Fri, Sep 18, 2015	10.21	10.37	9.83	9.83
2022	NASDAQ	SSBI	Thu, Sep 17, 2015	10.29	10.30	10.01	10.30
2021	NASDAQ	SSBI	Wed, Sep 16, 2015	10.36	10.37	10.18	10.30
2020	NASDAQ	SSBI	Tue, Sep 15, 2015	10.26	10.37	10.25	10.33
2019	NASDAQ	SSBI	Mon, Sep 14, 2015	9.82	10.37	9.82	10.23
2018	NASDAQ	SSBI	Fri, Sep 11, 2015	9.89	10.11	9.61	10.11
2017	NASDAQ	SSBI	Thu, Sep 10, 2015	9.64	9.91	9.45	9.89
2016	NASDAQ	SSBI	Wed, Sep 9, 2015	9.64	9.67	9.29	9.64
2015	NASDAQ	SSBI	Tue, Sep 8, 2015	9.61	9.67	9.56	9.64
2014	NASDAQ	SSBI	Fri, Sep 4, 2015	9.37	9.61	9.16	9.61
2013	NASDAQ	SSBI	Thu, Sep 3, 2015	9.31	9.64	9.31	9.45
2012	NASDAQ	SSBI	Wed, Sep 2, 2015	9.32	9.64	9.32	9.34
2011	NASDAQ	SSBI	Tue, Sep 1, 2015	9.35	9.57	9.35	9.57
2010	NASDAQ	SSBI	Mon, Aug 31, 2015	9.38	9.38	9.38	9.38
2009	NASDAQ	SSBI	Fri, Aug 28, 2015	9.20	9.45	9.20	9.32
2008	NASDAQ	SSBI	Wed, Aug 26, 2015	9.61	9.61	9.27	9.42
2007	NASDAQ	SSBI	Tue, Aug 25, 2015	9.67	9.67	9.52	9.52
2006	NASDAQ	SSBI	Mon, Aug 24, 2015	9.48	9.50	9.33	9.42
2005	NASDAQ	SSBI	Fri, Aug 21, 2015	9.51	9.64	9.49	9.64
2004	NASDAQ	SSBI	Thu, Aug 20, 2015	9.71	9.71	9.56	9.64
2003	NASDAQ	SSBI	Tue, Aug 18, 2015	9.64	9.64	9.64	9.64
2002	NASDAQ	SSBI	Fri, Aug 14, 2015	9.72	9.72	9.72	9.72
2001	NASDAQ	SSBI	Thu, Aug 13, 2015	9.63	9.67	9.63	9.67
2000	NASDAQ	SSBI	Wed, Aug 12, 2015	9.64	9.75	9.64	9.71
1999	NASDAQ	SSBI	Tue, Aug 11, 2015	9.81	9.81	9.70	9.74
1998	NASDAQ	SSBI	Mon, Aug 10, 2015	9.81	9.81	9.81	9.81
1997	NASDAQ	SSBI	Fri, Aug 7, 2015	9.75	9.85	9.75	9.81
1996	NASDAQ	SSBI	Thu, Aug 6, 2015	9.81	9.85	9.81	9.85
1995	NASDAQ	SSBI	Wed, Aug 5, 2015	9.67	9.67	9.67	9.67
1994	NASDAQ	SSBI	Mon, Aug 3, 2015	9.85	9.85	9.79	9.79
1993	NASDAQ	SSBI	Fri, Jul 31, 2015	9.71	9.71	9.64	9.65
1992	NASDAQ	SSBI	Thu, Jul 30, 2015	9.64	9.85	9.64	9.81
1991	NASDAQ	SSBI	Wed, Jul 29, 2015	9.69	9.75	9.69	9.71
1990	NASDAQ	SSBI	Mon, Jul 27, 2015	9.71	9.71	9.57	9.61
1989	NASDAQ	SSBI	Wed, Jul 22, 2015	9.69	9.71	9.67	9.71
1988	NASDAQ	SSBI	Tue, Jul 21, 2015	9.57	9.67	9.57	9.67
1987	NASDAQ	SSBI	Mon, Jul 20, 2015	9.63	9.67	9.63	9.67
1986	NASDAQ	SSBI	Fri, Jul 17, 2015	9.61	9.75	9.42	9.64
1985	NASDAQ	SSBI	Thu, Jul 16, 2015	9.63	9.63	9.54	9.58
1984	NASDAQ	SSBI	Wed, Jul 15, 2015	9.52	9.63	9.52	9.63
1983	NASDAQ	SSBI	Tue, Jul 14, 2015	9.63	9.63	9.52	9.52
1982	NASDAQ	SSBI	Mon, Jul 13, 2015	9.63	9.63	9.51	9.61
1981	NASDAQ	SSBI	Fri, Jul 10, 2015	9.52	9.62	9.52	9.60
1980	NASDAQ	SSBI	Thu, Jul 9, 2015	9.46	9.51	9.46	9.47
1979	NASDAQ	SSBI	Wed, Jul 8, 2015	9.49	9.58	9.47	9.47
1978	NASDAQ	SSBI	Tue, Jul 7, 2015	9.53	9.53	9.53	9.53
1977	NASDAQ	SSBI	Mon, Jul 6, 2015	9.56	9.57	9.53	9.53
1976	NASDAQ	SSBI	Thu, Jul 2, 2015	9.53	9.56	9.53	9.56
1975	NASDAQ	SSBI	Wed, Jul 1, 2015	9.60	9.60	9.56	9.56
1974	NASDAQ	SSBI	Tue, Jun 30, 2015	9.60	9.60	9.54	9.54
1973	NASDAQ	SSBI	Mon, Jun 29, 2015	9.53	9.57	9.53	9.54
1972	NASDAQ	SSBI	Fri, Jun 26, 2015	9.53	9.53	9.53	9.53
1971	NASDAQ	SSBI	Thu, Jun 25, 2015	9.50	9.59	9.50	9.58
1970	NASDAQ	SSBI	Wed, Jun 24, 2015	9.47	9.50	9.47	9.50
1969	NASDAQ	SSBI	Mon, Jun 22, 2015	9.46	9.46	9.46	9.46
1968	NASDAQ	SSBI	Fri, Jun 19, 2015	9.51	9.51	9.46	9.46
1967	NASDAQ	SSBI	Thu, Jun 18, 2015	9.60	9.60	9.51	9.52
1966	NASDAQ	SSBI	Wed, Jun 17, 2015	9.51	9.59	9.51	9.59
1965	NASDAQ	SSBI	Tue, Jun 16, 2015	9.64	9.64	9.60	9.63
1964	NASDAQ	SSBI	Mon, Jun 15, 2015	9.60	9.63	9.60	9.63
1963	NASDAQ	SSBI	Fri, Jun 12, 2015	9.59	9.59	9.51	9.59
1962	NASDAQ	SSBI	Thu, Jun 11, 2015	9.50	9.69	9.50	9.51
1961	NASDAQ	SSBI	Wed, Jun 10, 2015	9.61	9.71	9.61	9.63
1960	NASDAQ	SSBI	Tue, Jun 9, 2015	9.55	9.63	9.55	9.63
1959	NASDAQ	SSBI	Mon, Jun 8, 2015	9.51	9.52	9.51	9.52
1958	NASDAQ	SSBI	Thu, Jun 4, 2015	9.63	9.63	9.39	9.39
1957	NASDAQ	SSBI	Tue, Jun 2, 2015	9.53	9.56	9.51	9.55
1956	NASDAQ	SSBI	Mon, Jun 1, 2015	9.54	9.61	9.53	9.55
1955	NASDAQ	SSBI	Wed, May 27, 2015	9.56	9.69	9.56	9.61
1954	NASDAQ	SSBI	Tue, May 26, 2015	9.66	9.66	9.53	9.60
1953	NASDAQ	SSBI	Thu, May 21, 2015	9.66	9.66	9.52	9.62
1952	NASDAQ	SSBI	Wed, May 20, 2015	9.85	9.85	9.85	9.85
1951	NASDAQ	SSBI	Tue, May 19, 2015	9.85	9.85	9.85	9.85
1950	NASDAQ	SSBI	Mon, May 18, 2015	9.54	9.85	9.53	9.85
1949	NASDAQ	SSBI	Thu, May 14, 2015	9.77	9.77	9.66	9.66
1948	NASDAQ	SSBI	Wed, May 13, 2015	9.74	9.81	9.64	9.64
1947	NASDAQ	SSBI	Tue, May 12, 2015	9.85	9.85	9.71	9.82
1946	NASDAQ	SSBI	Mon, May 11, 2015	9.75	9.75	9.75	9.75
1945	NASDAQ	SSBI	Fri, May 8, 2015	9.85	9.85	9.85	9.85
1944	NASDAQ	SSBI	Thu, May 7, 2015	9.65	9.94	9.50	9.89
1943	NASDAQ	SSBI	Wed, May 6, 2015	9.66	9.67	9.64	9.64
1942	NASDAQ	SSBI	Tue, May 5, 2015	9.85	9.79	9.67	9.71
1941	NASDAQ	SSBI	Mon, May 4, 2015	9.80	9.89	9.86	9.86
1940	NASDAQ	SSBI	Fri, May 1, 2015	9.97	9.99	9.72	9.96
1939	NASDAQ	SSBI	Thu, Apr 30, 2015	10.01	10.01	9.72	9.72
1938	NASDAQ	SSBI	Wed, Apr 29, 2015	9.83	10.11	9.83	9.96
1937	NASDAQ	SSBI	Tue, Apr 28, 2015	9.98	10.11	9.72	9.85
1936	NASDAQ	SSBI	Mon, Apr 27, 2015	9.99	9.99	9.83	9.83
1935	NASDAQ	SSBI	Fri, Apr 24, 2015	9.89	9.99	9.82	9.99
1934	NASDAQ	SSBI	Thu, Apr 23, 2015	9.85	9.85	9.84	9.85
1933	NASDAQ	SSBI	Wed, Apr 22, 2015	9.86	9.89	9.85	9.89
1932	NASDAQ	SSBI	Tue, Apr 21, 2015	9.89	9.94	9.85	9.85
1931	NASDAQ	SSBI	Mon, Apr 20, 2015	9.69	9.91	9.67	9.67
1930	NASDAQ	SSBI	Fri, Apr 17, 2015	9.86	9.86	9.66	9.66
1929	NASDAQ	SSBI	Thu, Apr 16, 2015	9.90	9.94	9.78	9.78
1928	NASDAQ	SSBI	Wed, Apr 15, 2015	9.85	9.85	9.84	9.85
1927	NASDAQ	SSBI	Tue, Apr 14, 2015	9.88	9.78	9.75	9.76
1926	NASDAQ	SSBI	Mon, Apr 13, 2015	9.99	9.98	9.77	9.79
1925	NASDAQ	SSBI	Fri, Apr 10, 2015	9.98	9.98	9.97	9.97
1924	NASDAQ	SSBI	Thu, Apr 9, 2015	9.98	9.98	9.78	9.84
1923	NASDAQ	SSBI	Wed, Apr 8, 2015	9.78	9.91	9.78	9.84
1922	NASDAQ	SSBI	Tue, Apr 7, 2015	9.85	9.93	9.75	9.93
1921	NASDAQ	SSBI	Mon, Apr 6, 2015	9.67	9.78	9.67	9.77
1920	NASDAQ	SSBI	Thu, Apr 2, 2015	9.71	9.74	9.61	9.67
1919	NASDAQ	SSBI	Wed, Apr 1, 2015	9.71	9.73	9.57	9.57
1918	NASDAQ	SSBI	Tue, Mar 31, 2015	9.61	9.72	9.57	9.57
1917	NASDAQ	SSBI	Mon, Mar 30, 2015	9.64	9.67	9.45	9.67
1916	NASDAQ	SSBI	Fri, Mar 27, 2015	9.63	9.61	9.61	9.61
1915	NASDAQ	SSBI	Wed, Mar 25, 2015	9.63	9.63	9.61	9.61
1914	NASDAQ	SSBI	Tue, Mar 24, 2015	9.64	9.67	9.64	9.64
1913	NASDAQ	SSBI	Mon, Mar 23, 2015	9.65	9.57	9.56	9.56
1912	NASDAQ	SSBI	Fri, Mar 20, 2015	9.56	9.60	9.56	9.56
1911	NASDAQ	SSBI	Thu, Mar 19, 2015	9.52	9.87	9.55	9.56
1910	NASDAQ	SSBI	Wed, Mar 18, 2015	9.72	9.75	9.56	9.60
1909	NASDAQ	SSBI	Tue, Mar 17, 2015	9.57	9.88	9.61	9.61
1908	NASDAQ	SSBI	Mon, Mar 16, 2015	9.57	9.75	9.49	9.51
1907	NASDAQ	SSBI	Fri, Mar 13, 2015	9.67	9.67	9.51	9.56
1906	NASDAQ	SSBI	Thu, Mar 12, 2015	9.86	9.86	9.56	9.59
1905	NASDAQ	SSBI	Wed, Mar 11, 2015	9.71	9.81	9.61	9.68
1904	NASDAQ	SSBI	Tue, Mar 10, 2015	9.67	9.82	9.67	9.82
1903	NASDAQ	SSBI	Mon, Mar 9, 2015	10.03	10.03	9.72	9.74
1902	NASDAQ	SSBI	Fri, Mar 6, 2015	10.00	10.00	9.82	9.83
1901	NASDAQ	SSBI	Thu, Mar 5, 2015	9.77	9.87	9.75	9.82
1900	NASDAQ	SSBI	Wed, Mar 4, 2015	9.76	9.83	9.76	9.79
1899	NASDAQ	SSBI	Tue, Mar 3, 2015	9.86	9.86	9.75	9.85
1898	NASDAQ	SSBI	Mon, Mar 2, 2015	10.07	9.98	9.83	9.93
1897	NASDAQ	SSBI	Thu, Feb 26, 2015	10.12	10.09	9.92	10.07
1896	NASDAQ	SSBI	Wed, Feb 25, 2015	10.06	10.11	9.94	10.07
1895	NASDAQ	SSBI	Tue, Feb 24, 2015	10.04	10.09	10.04	10.09
1894	NASDAQ	SSBI	Mon, Feb 23, 2015	9.93	9.97	9.93	9.96
1893	NASDAQ	SSBI	Fri, Feb 20, 2015	9.99	10.15	9.99	9.99
1892	NASDAQ	SSBI	Thu, Feb 19, 2015	9.93	10.18	9.91	10.15
1891	NASDAQ	SSBI	Wed, Feb 18, 2015	9.86	9.86	9.86	9.86
1890	NASDAQ	SSBI	Tue, Feb 17, 2015	9.85	9.93	9.85	9.91
1889	NASDAQ	SSBI	Fri, Feb 13, 2015	9.75	9.85	9.75	9.80
1888	NASDAQ	SSBI	Thu, Feb 12, 2015	9.73	9.88	9.73	9.82
1887	NASDAQ	SSBI	Tue, Feb 10, 2015	9.67	9.93	9.53	9.88
1886	NASDAQ	SSBI	Mon, Feb 9, 2015	9.67	9.84	9.33	9.84
1885	NASDAQ	SSBI	Fri, Feb 6, 2015	9.89	9.89	9.62	9.62
1884	NASDAQ	SSBI	Thu, Feb 5, 2015	9.92	9.93	9.85	9.89
1883	NASDAQ	SSBI	Wed, Feb 4, 2015	9.85	10.08	9.84	9.85
1882	NASDAQ	SSBI	Tue, Feb 3, 2015	9.71	10.02	9.70	9.96
1881	NASDAQ	SSBI	Mon, Feb 2, 2015	9.61	10.00	9.61	9.83
1880	NASDAQ	SSBI	Fri, Jan 30, 2015	9.78	9.85	9.57	9.75
1879	NASDAQ	SSBI	Thu, Jan 29, 2015	9.43	9.78	9.12	9.78
1878	NASDAQ	SSBI	Wed, Jan 28, 2015	9.99	9.99	9.66	9.80
1877	NASDAQ	SSBI	Tue, Jan 27, 2015	9.49	9.88	9.49	9.87
1876	NASDAQ	SSBI	Mon, Jan 26, 2015	9.43	9.56	9.40	9.40
1875	NASDAQ	SSBI	Fri, Jan 23, 2015	9.36	9.37	9.35	9.37
1874	NASDAQ	SSBI	Thu, Jan 22, 2015	9.27	9.40	9.09	9.36
1873	NASDAQ	SSBI	Tue, Jan 20, 2015	9.19	9.24	9.19	9.21
1872	NASDAQ	SSBI	Fri, Jan 16, 2015	9.22	9.24	9.20	9.22
1871	NASDAQ	SSBI	Thu, Jan 15, 2015	9.16	9.31	8.89	9.24
1870	NASDAQ	SSBI	Wed, Jan 14, 2015	9.45	9.53	9.19	9.24
1869	NASDAQ	SSBI	Tue, Jan 13, 2015	9.59	9.84	9.53	9.53
1868	NASDAQ	SSBI	Mon, Jan 12, 2015	9.55	9.59	9.46	9.46
1867	NASDAQ	SSBI	Fri, Jan 9, 2015	9.54	9.62	9.53	9.59
1866	NASDAQ	SSBI	Thu, Jan 8, 2015	9.77	9.77	9.77	9.77
1865	NASDAQ	SSBI	Wed, Jan 7, 2015	10.11	10.11	9.53	9.77
1864	NASDAQ	SSBI	Tue, Jan 6, 2015	9.63	9.68	9.53	9.60
1863	NASDAQ	SSBI	Mon, Jan 5, 2015	9.24	10.00	9.46	9.56
1862	NASDAQ	SSBI	Fri, Jan 2, 2015	10.03	10.14	9.72	10.10
1861	NASDAQ	SSBI	Wed, Dec 31, 2014	9.97	10.16	9.83	10.09
1860	NASDAQ	SSBI	Tue, Dec 30, 2014	9.99	10.13	9.78	9.92
1859	NASDAQ	SSBI	Mon, Dec 29, 2014	9.99	10.01	9.98	10.01
1858	NASDAQ	SSBI	Fri, Dec 26, 2014	10.18	10.18	10.04	10.04
1857	NASDAQ	SSBI	Tue, Dec 23, 2014	10.18	10.18	10.04	10.07
1856	NASDAQ	SSBI	Mon, Dec 22, 2014	10.12	10.17	10.07	10.17
1855	NASDAQ	SSBI	Fri, Dec 19, 2014	10.11	10.18	9.90	10.18
1854	NASDAQ	SSBI	Thu, Dec 18, 2014	9.99	10.15	9.82	10.13
1853	NASDAQ	SSBI	Wed, Dec 17, 2014	9.85	9.89	9.82	9.82
1852	NASDAQ	SSBI	Tue, Dec 16, 2014	9.85	10.00	9.82	9.82
1851	NASDAQ	SSBI	Mon, Dec 15, 2014	9.89	9.89	9.83	9.89
1850	NASDAQ	SSBI	Fri, Dec 12, 2014	9.82	10.15	9.82	9.87
1849	NASDAQ	SSBI	Thu, Dec 11, 2014	9.93	10.04	9.82	9.82
1848	NASDAQ	SSBI	Wed, Dec 10, 2014	9.92	9.89	9.82	9.84
1847	NASDAQ	SSBI	Tue, Dec 9, 2014	9.86	9.89	9.89	9.89
1846	NASDAQ	SSBI	Mon, Dec 8, 2014	9.92	10.15	9.83	9.85
1845	NASDAQ	SSBI	Fri, Dec 5, 2014	9.91	10.16	9.91	10.04
1844	NASDAQ	SSBI	Thu, Dec 4, 2014	9.92	10.14	9.90	9.93
1843	NASDAQ	SSBI	Wed, Dec 3, 2014	10.12	10.14	10.01	10.14
1842	NASDAQ	SSBI	Tue, Dec 2, 2014	10.15	10.17	9.84	10.17
1841	NASDAQ	SSBI	Mon, Dec 1, 2014	9.89	10.17	9.80	10.17
1840	NASDAQ	SSBI	Fri, Nov 28, 2014	10.01	10.01	9.76	9.77
1839	NASDAQ	SSBI	Wed, Nov 26, 2014	10.08	10.18	9.74	10.16
1838	NASDAQ	SSBI	Tue, Nov 25, 2014	10.16	10.16	10.16	10.16
1837	NASDAQ	SSBI	Mon, Nov 24, 2014	10.08	10.18	10.00	10.17
1836	NASDAQ	SSBI	Fri, Nov 21, 2014	10.13	10.15	10.13	10.14
1835	NASDAQ	SSBI	Thu, Nov 20, 2014	10.19	10.19	10.07	10.15
1834	NASDAQ	SSBI	Wed, Nov 19, 2014	10.12	10.19	10.12	10.19
1833	NASDAQ	SSBI	Tue, Nov 18, 2014	10.32	10.32	10.18	10.19
1832	NASDAQ	SSBI	Mon, Nov 17, 2014	10.18	10.33	10.18	10.33
1831	NASDAQ	SSBI	Fri, Nov 14, 2014	10.23	10.20	10.09	10.18
1830	NASDAQ	SSBI	Thu, Nov 13, 2014	10.18	10.19	10.14	10.19
1829	NASDAQ	SSBI	Wed, Nov 12, 2014	10.18	10.18	10.05	10.18
1828	NASDAQ	SSBI	Tue, Nov 11, 2014	9.83	10.17	9.83	10.17
1827	NASDAQ	SSBI	Fri, Nov 7, 2014	9.96	9.96	9.96	9.96
1826	NASDAQ	SSBI	Thu, Nov 6, 2014	10.18	10.18	9.80	10.17
1825	NASDAQ	SSBI	Wed, Nov 5, 2014	10.33	10.33	9.82	10.18
1824	NASDAQ	SSBI	Tue, Nov 4, 2014	10.26	10.36	10.36	10.36
1823	NASDAQ	SSBI	Mon, Nov 3, 2014	9.43	10.37	9.43	10.33
1822	NASDAQ	SSBI	Fri, Oct 31, 2014	9.45	9.45	9.24	9.37
1821	NASDAQ	SSBI	Thu, Oct 30, 2014	9.22	9.35	9.22	9.35
1820	NASDAQ	SSBI	Wed, Oct 29, 2014	9.43	9.43	9.30	9.30
1819	NASDAQ	SSBI	Tue, Oct 28, 2014	9.44	9.44	9.27	9.27
1818	NASDAQ	SSBI	Mon, Oct 27, 2014	9.43	9.45	9.43	9.44
1817	NASDAQ	SSBI	Fri, Oct 24, 2014	9.45	9.45	9.28	9.28
1816	NASDAQ	SSBI	Thu, Oct 23, 2014	9.45	9.45	9.25	9.39
1815	NASDAQ	SSBI	Wed, Oct 22, 2014	9.20	9.35	9.20	9.25
1814	NASDAQ	SSBI	Tue, Oct 21, 2014	9.16	9.37	9.16	9.32
1813	NASDAQ	SSBI	Mon, Oct 20, 2014	9.43	9.45	9.17	9.45
1812	NASDAQ	SSBI	Fri, Oct 17, 2014	9.08	9.45	9.02	9.45
1811	NASDAQ	SSBI	Thu, Oct 16, 2014	8.86	9.18	8.84	9.18
1810	NASDAQ	SSBI	Wed, Oct 15, 2014	9.32	9.32	8.73	8.92
1809	NASDAQ	SSBI	Tue, Oct 14, 2014	9.45	9.45	9.34	9.37
1808	NASDAQ	SSBI	Mon, Oct 13, 2014	9.38	9.38	9.37	9.37
1807	NASDAQ	SSBI	Fri, Oct 10, 2014	9.37	9.37	9.37	9.37
1806	NASDAQ	SSBI	Thu, Oct 9, 2014	9.42	9.43	9.37	9.37
1805	NASDAQ	SSBI	Wed, Oct 8, 2014	9.43	9.43	9.43	9.43
1804	NASDAQ	SSBI	Tue, Oct 7, 2014	9.45	9.45	9.42	9.45
1803	NASDAQ	SSBI	Mon, Oct 6, 2014	9.42	9.48	9.42	9.45
1802	NASDAQ	SSBI	Fri, Oct 3, 2014	9.51	9.53	9.42	9.43
1801	NASDAQ	SSBI	Thu, Oct 2, 2014	9.53	9.53	9.40	9.44
1800	NASDAQ	SSBI	Wed, Oct 1, 2014	9.45	9.49	9.35	9.45
1799	NASDAQ	SSBI	Tue, Sep 30, 2014	9.39	9.43	9.39	9.43
1798	NASDAQ	SSBI	Mon, Sep 29, 2014	9.43	9.49	9.43	9.45
1797	NASDAQ	SSBI	Fri, Sep 26, 2014	9.38	9.38	9.38	9.38
1796	NASDAQ	SSBI	Thu, Sep 25, 2014	9.47	9.50	9.37	9.37
1795	NASDAQ	SSBI	Wed, Sep 24, 2014	9.45	9.51	9.39	9.50
1794	NASDAQ	SSBI	Tue, Sep 23, 2014	9.35	9.53	9.35	9.50
1793	NASDAQ	SSBI	Mon, Sep 22, 2014	9.45	9.53	9.34	9.34
1792	NASDAQ	SSBI	Fri, Sep 19, 2014	9.44	9.53	9.42	9.53
1791	NASDAQ	SSBI	Thu, Sep 18, 2014	9.47	9.53	9.42	9.44
1790	NASDAQ	SSBI	Wed, Sep 17, 2014	9.35	9.48	9.35	9.39
1789	NASDAQ	SSBI	Tue, Sep 16, 2014	9.56	9.56	9.32	9.36
1788	NASDAQ	SSBI	Mon, Sep 15, 2014	9.45	9.53	9.35	9.38
1787	NASDAQ	SSBI	Fri, Sep 12, 2014	9.42	9.53	9.38	9.53
1786	NASDAQ	SSBI	Thu, Sep 11, 2014	9.51	9.51	9.38	9.46
1785	NASDAQ	SSBI	Wed, Sep 10, 2014	9.42	9.59	9.42	9.52
1784	NASDAQ	SSBI	Tue, Sep 9, 2014	9.45	9.61	9.37	9.51
1783	NASDAQ	SSBI	Mon, Sep 8, 2014	9.45	9.61	9.38	9.61
1782	NASDAQ	SSBI	Fri, Sep 5, 2014	9.52	9.53	9.30	9.30
1781	NASDAQ	SSBI	Thu, Sep 4, 2014	9.51	9.62	9.48	9.61
1780	NASDAQ	SSBI	Wed, Sep 3, 2014	9.82	9.82	9.46	9.48
1779	NASDAQ	SSBI	Tue, Sep 2, 2014	9.53	9.82	9.45	9.77
1778	NASDAQ	SSBI	Fri, Aug 29, 2014	9.45	9.51	9.38	9.47
1777	NASDAQ	SSBI	Thu, Aug 28, 2014	9.38	9.53	9.38	9.52
1776	NASDAQ	SSBI	Wed, Aug 27, 2014	9.32	9.32	9.32	9.32
1775	NASDAQ	SSBI	Tue, Aug 26, 2014	9.37	9.45	9.40	9.45
1774	NASDAQ	SSBI	Mon, Aug 25, 2014	9.45	9.45	9.41	9.45
1773	NASDAQ	SSBI	Fri, Aug 22, 2014	9.44	9.45	9.29	9.29
1772	NASDAQ	SSBI	Thu, Aug 21, 2014	9.32	9.38	9.32	9.33
1771	NASDAQ	SSBI	Wed, Aug 20, 2014	9.38	9.42	9.32	9.32
1770	NASDAQ	SSBI	Tue, Aug 19, 2014	9.40	9.45	9.32	9.45
1769	NASDAQ	SSBI	Mon, Aug 18, 2014	9.38	9.39	9.38	9.38
1768	NASDAQ	SSBI	Fri, Aug 15, 2014	9.29	9.38	9.27	9.32
1767	NASDAQ	SSBI	Thu, Aug 14, 2014	9.43	9.43	9.42	9.42
1766	NASDAQ	SSBI	Wed, Aug 13, 2014	9.45	9.45	9.45	9.45
1765	NASDAQ	SSBI	Tue, Aug 12, 2014	9.43	9.43	9.43	9.43
1764	NASDAQ	SSBI	Mon, Aug 11, 2014	9.49	9.49	9.42	9.45
1763	NASDAQ	SSBI	Fri, Aug 8, 2014	9.45	9.53	9.35	9.53
1762	NASDAQ	SSBI	Thu, Aug 7, 2014	9.29	9.49	9.24	9.27
1761	NASDAQ	SSBI	Wed, Aug 6, 2014	9.46	9.53	9.46	9.53
1760	NASDAQ	SSBI	Tue, Aug 5, 2014	9.53	9.53	9.45	9.46
1759	NASDAQ	SSBI	Mon, Aug 4, 2014	9.22	9.46	9.22	9.45
1758	NASDAQ	SSBI	Fri, Aug 1, 2014	9.16	9.45	8.77	9.45
1757	NASDAQ	SSBI	Thu, Jul 31, 2014	9.15	9.16	9.10	9.15
1756	NASDAQ	SSBI	Wed, Jul 30, 2014	9.16	9.19	9.16	9.17
1755	NASDAQ	SSBI	Tue, Jul 29, 2014	9.39	9.44	9.16	9.26
1754	NASDAQ	SSBI	Mon, Jul 28, 2014	9.44	9.44	9.36	9.37
1753	NASDAQ	SSBI	Fri, Jul 25, 2014	9.06	9.46	8.98	9.46
1752	NASDAQ	SSBI	Wed, Jul 23, 2014	9.16	9.20	8.77	9.20
1751	NASDAQ	SSBI	Tue, Jul 22, 2014	9.34	9.49	8.76	9.21
1750	NASDAQ	SSBI	Mon, Jul 21, 2014	9.37	9.49	9.32	9.48
1749	NASDAQ	SSBI	Fri, Jul 18, 2014	9.46	9.46	9.40	9.43
1748	NASDAQ	SSBI	Thu, Jul 17, 2014	9.53	9.53	9.53	9.53
1747	NASDAQ	SSBI	Wed, Jul 16, 2014	9.55	9.55	9.53	9.53
1746	NASDAQ	SSBI	Tue, Jul 15, 2014	9.58	9.58	9.45	9.45
1745	NASDAQ	SSBI	Mon, Jul 14, 2014	9.56	9.56	9.45	9.56
1744	NASDAQ	SSBI	Fri, Jul 11, 2014	9.56	9.56	9.45	9.53
1743	NASDAQ	SSBI	Thu, Jul 10, 2014	9.40	9.56	9.40	9.56
1742	NASDAQ	SSBI	Wed, Jul 9, 2014	9.60	9.60	9.56	9.56
1741	NASDAQ	SSBI	Tue, Jul 8, 2014	9.53	9.53	9.39	9.53
1740	NASDAQ	SSBI	Mon, Jul 7, 2014	9.52	9.52	9.39	9.49
1739	NASDAQ	SSBI	Thu, Jul 3, 2014	9.59	9.59	9.43	9.50
1738	NASDAQ	SSBI	Wed, Jul 2, 2014	9.65	9.65	9.38	9.51
1737	NASDAQ	SSBI	Tue, Jul 1, 2014	9.61	9.78	9.61	9.77
1736	NASDAQ	SSBI	Mon, Jun 30, 2014	9.76	9.78	9.33	9.57
1735	NASDAQ	SSBI	Fri, Jun 27, 2014	9.50	9.78	9.32	9.78
1734	NASDAQ	SSBI	Thu, Jun 26, 2014	9.01	9.93	8.90	9.49
1733	NASDAQ	SSBI	Wed, Jun 25, 2014	8.07	9.10	8.07	9.01
1732	NASDAQ	SSBI	Tue, Jun 24, 2014	8.15	8.15	8.15	8.15
1731	NASDAQ	SSBI	Mon, Jun 23, 2014	8.11	8.15	8.11	8.13
1730	NASDAQ	SSBI	Fri, Jun 20, 2014	8.04	8.09	8.04	8.09
1729	NASDAQ	SSBI	Thu, Jun 19, 2014	8.07	8.08	8.04	8.04
1728	NASDAQ	SSBI	Wed, Jun 18, 2014	8.11	8.11	8.07	8.07
1727	NASDAQ	SSBI	Fri, Jun 13, 2014	8.17	8.13	8.11	8.11
1726	NASDAQ	SSBI	Thu, Jun 12, 2014	8.05	8.11	8.06	8.11
1725	NASDAQ	SSBI	Wed, Jun 11, 2014	8.07	8.15	8.05	8.13
1724	NASDAQ	SSBI	Tue, Jun 10, 2014	8.04	8.04	8.04	8.04
1723	NASDAQ	SSBI	Fri, Jun 6, 2014	8.04	8.05	8.04	8.05
1722	NASDAQ	SSBI	Wed, Jun 4, 2014	8.04	8.21	8.00	8.14
1721	NASDAQ	SSBI	Tue, Jun 3, 2014	8.07	8.07	8.04	8.04
1720	NASDAQ	SSBI	Mon, Jun 2, 2014	8.04	8.04	8.04	8.04
1719	NASDAQ	SSBI	Fri, May 30, 2014	8.04	8.07	8.04	8.04
1718	NASDAQ	SSBI	Wed, May 28, 2014	8.22	8.22	8.11	8.22
1717	NASDAQ	SSBI	Tue, May 27, 2014	8.11	8.32	8.11	8.11
1716	NASDAQ	SSBI	Fri, May 23, 2014	8.12	8.12	8.09	8.11
1715	NASDAQ	SSBI	Thu, May 22, 2014	8.19	8.19	8.00	8.04
1714	NASDAQ	SSBI	Wed, May 21, 2014	8.22	8.22	8.18	8.20
1713	NASDAQ	SSBI	Tue, May 20, 2014	8.05	8.18	8.04	8.18
1712	NASDAQ	SSBI	Mon, May 19, 2014	8.01	8.05	8.00	8.05
1711	NASDAQ	SSBI	Fri, May 16, 2014	8.02	8.00	8.00	8.00
1710	NASDAQ	SSBI	Thu, May 15, 2014	8.22	8.22	8.00	8.00
1709	NASDAQ	SSBI	Wed, May 14, 2014	8.03	8.15	7.92	8.14
1708	NASDAQ	SSBI	Mon, May 12, 2014	8.17	8.26	8.00	8.22
1707	NASDAQ	SSBI	Fri, May 9, 2014	8.24	8.32	8.11	8.32
1706	NASDAQ	SSBI	Thu, May 8, 2014	8.32	8.32	8.30	8.32
1705	NASDAQ	SSBI	Wed, May 7, 2014	8.28	8.31	8.07	8.25
1704	NASDAQ	SSBI	Tue, May 6, 2014	8.07	8.33	8.07	8.36
1703	NASDAQ	SSBI	Mon, May 5, 2014	8.07	8.33	8.07	8.18
1702	NASDAQ	SSBI	Fri, May 2, 2014	8.36	8.36	8.30	8.30
1701	NASDAQ	SSBI	Thu, May 1, 2014	8.36	8.40	8.33	8.39
1700	NASDAQ	SSBI	Wed, Apr 30, 2014	8.09	8.44	8.09	8.34
1699	NASDAQ	SSBI	Tue, Apr 29, 2014	8.07	8.12	8.07	8.12
1698	NASDAQ	SSBI	Mon, Apr 28, 2014	8.07	8.07	7.99	7.99
1697	NASDAQ	SSBI	Fri, Apr 25, 2014	7.85	7.98	7.85	7.98
1696	NASDAQ	SSBI	Thu, Apr 24, 2014	7.96	7.96	7.96	7.96
1695	NASDAQ	SSBI	Wed, Apr 23, 2014	7.85	8.00	7.85	7.90
1694	NASDAQ	SSBI	Tue, Apr 22, 2014	8.04	8.06	8.04	8.06
1693	NASDAQ	SSBI	Mon, Apr 21, 2014	8.07	8.07	8.00	8.04
1692	NASDAQ	SSBI	Thu, Apr 17, 2014	8.00	8.00	7.98	8.00
1691	NASDAQ	SSBI	Wed, Apr 16, 2014	8.03	8.07	8.03	8.07
1690	NASDAQ	SSBI	Tue, Apr 15, 2014	8.09	8.09	7.89	7.89
1689	NASDAQ	SSBI	Fri, Apr 11, 2014	7.80	7.86	7.80	7.85
1688	NASDAQ	SSBI	Wed, Apr 9, 2014	7.88	8.10	7.85	7.85
1687	NASDAQ	SSBI	Tue, Apr 8, 2014	8.10	8.10	7.82	7.86
1686	NASDAQ	SSBI	Fri, Apr 4, 2014	8.10	8.10	7.88	7.89
1685	NASDAQ	SSBI	Thu, Apr 3, 2014	8.09	8.09	7.93	8.09
1684	NASDAQ	SSBI	Wed, Apr 2, 2014	8.14	8.14	7.75	8.14
1683	NASDAQ	SSBI	Tue, Apr 1, 2014	7.96	8.14	7.96	8.04
1682	NASDAQ	SSBI	Mon, Mar 31, 2014	7.96	7.96	7.94	7.96
1681	NASDAQ	SSBI	Fri, Mar 28, 2014	7.96	7.96	7.88	7.93
1680	NASDAQ	SSBI	Thu, Mar 27, 2014	7.96	7.96	7.85	7.85
1679	NASDAQ	SSBI	Wed, Mar 26, 2014	7.96	7.96	7.96	7.96
1678	NASDAQ	SSBI	Tue, Mar 25, 2014	7.95	7.96	7.86	7.95
1677	NASDAQ	SSBI	Mon, Mar 24, 2014	7.82	7.82	7.82	7.82
1676	NASDAQ	SSBI	Fri, Mar 21, 2014	7.72	7.94	7.72	7.82
1675	NASDAQ	SSBI	Thu, Mar 20, 2014	7.86	7.86	7.86	7.86
1674	NASDAQ	SSBI	Wed, Mar 19, 2014	7.96	7.96	7.83	7.83
1673	NASDAQ	SSBI	Tue, Mar 18, 2014	7.95	7.95	7.81	7.81
1672	NASDAQ	SSBI	Mon, Mar 17, 2014	7.89	7.92	7.89	7.91
1671	NASDAQ	SSBI	Fri, Mar 14, 2014	7.71	7.91	7.71	7.91
1670	NASDAQ	SSBI	Thu, Mar 13, 2014	7.96	7.96	7.85	7.95
1669	NASDAQ	SSBI	Wed, Mar 12, 2014	7.91	7.95	7.86	7.95
1668	NASDAQ	SSBI	Tue, Mar 11, 2014	7.87	7.95	7.87	7.95
1667	NASDAQ	SSBI	Mon, Mar 10, 2014	7.95	7.95	7.86	7.88
1666	NASDAQ	SSBI	Fri, Mar 7, 2014	7.83	7.97	7.83	7.96
1665	NASDAQ	SSBI	Thu, Mar 6, 2014	7.86	7.86	7.70	7.83
1664	NASDAQ	SSBI	Wed, Mar 5, 2014	7.97	7.97	7.88	7.88
1663	NASDAQ	SSBI	Tue, Mar 4, 2014	7.86	8.00	7.85	7.98
1662	NASDAQ	SSBI	Mon, Mar 3, 2014	7.93	7.95	7.85	7.86
1661	NASDAQ	SSBI	Fri, Feb 28, 2014	8.07	8.08	7.86	7.87
1660	NASDAQ	SSBI	Thu, Feb 27, 2014	8.12	8.15	8.12	8.12
1659	NASDAQ	SSBI	Wed, Feb 26, 2014	8.15	8.15	8.08	8.15
1658	NASDAQ	SSBI	Tue, Feb 25, 2014	8.17	8.17	8.13	8.15
1657	NASDAQ	SSBI	Mon, Feb 24, 2014	8.11	8.18	8.02	8.17
1656	NASDAQ	SSBI	Fri, Feb 21, 2014	8.18	8.10	7.95	8.10
1655	NASDAQ	SSBI	Thu, Feb 20, 2014	8.10	8.11	8.06	8.06
1654	NASDAQ	SSBI	Wed, Feb 19, 2014	7.99	8.18	7.99	8.14
1653	NASDAQ	SSBI	Tue, Feb 18, 2014	7.93	8.08	7.93	8.07
1652	NASDAQ	SSBI	Fri, Feb 14, 2014	7.88	7.93	7.88	7.93
1651	NASDAQ	SSBI	Thu, Feb 13, 2014	7.79	7.87	7.78	7.87
1650	NASDAQ	SSBI	Wed, Feb 12, 2014	7.82	7.89	7.82	7.85
1649	NASDAQ	SSBI	Tue, Feb 11, 2014	7.87	7.88	7.82	7.86
1648	NASDAQ	SSBI	Mon, Feb 10, 2014	7.82	7.85	7.78	7.81
1647	NASDAQ	SSBI	Fri, Feb 7, 2014	7.89	7.87	7.78	7.78
1646	NASDAQ	SSBI	Thu, Feb 6, 2014	7.79	7.90	7.77	7.85
1645	NASDAQ	SSBI	Wed, Feb 5, 2014	7.77	7.77	7.75	7.75
1644	NASDAQ	SSBI	Tue, Feb 4, 2014	7.82	7.82	7.75	7.77
1643	NASDAQ	SSBI	Mon, Feb 3, 2014	7.83	7.85	7.75	7.78
1642	NASDAQ	SSBI	Fri, Jan 31, 2014	7.80	7.83	7.75	7.82
1641	NASDAQ	SSBI	Thu, Jan 30, 2014	7.75	7.78	7.75	7.78
1640	NASDAQ	SSBI	Wed, Jan 29, 2014	7.69	7.77	7.69	7.77
1639	NASDAQ	SSBI	Tue, Jan 28, 2014	7.77	7.77	7.69	7.70
1638	NASDAQ	SSBI	Mon, Jan 27, 2014	7.77	7.77	7.75	7.75
1637	NASDAQ	SSBI	Fri, Jan 24, 2014	7.71	7.75	7.75	7.75
1636	NASDAQ	SSBI	Thu, Jan 23, 2014	7.80	7.80	7.72	7.79
1635	NASDAQ	SSBI	Wed, Jan 22, 2014	7.83	7.83	7.71	7.71
1634	NASDAQ	SSBI	Tue, Jan 21, 2014	7.67	7.93	7.67	7.83
1633	NASDAQ	SSBI	Fri, Jan 17, 2014	7.67	7.67	7.67	7.67
1632	NASDAQ	SSBI	Thu, Jan 16, 2014	7.64	7.71	7.62	7.64
1631	NASDAQ	SSBI	Wed, Jan 15, 2014	7.64	7.72	7.64	7.69
1630	NASDAQ	SSBI	Tue, Jan 14, 2014	7.64	7.66	7.64	7.64
1629	NASDAQ	SSBI	Mon, Jan 13, 2014	7.71	7.71	7.64	7.68
1628	NASDAQ	SSBI	Fri, Jan 10, 2014	7.60	7.74	7.60	7.64
1627	NASDAQ	SSBI	Thu, Jan 9, 2014	7.58	7.71	7.60	7.60
1626	NASDAQ	SSBI	Wed, Jan 8, 2014	7.56	7.56	7.56	7.56
1625	NASDAQ	SSBI	Tue, Jan 7, 2014	7.56	7.59	7.53	7.53
1624	NASDAQ	SSBI	Mon, Jan 6, 2014	7.64	7.64	7.56	7.56
1623	NASDAQ	SSBI	Fri, Jan 3, 2014	7.64	7.64	7.47	7.47
1622	NASDAQ	SSBI	Thu, Jan 2, 2014	7.59	7.63	7.53	7.63
1621	NASDAQ	SSBI	Tue, Dec 31, 2013	7.45	7.64	7.51	7.64
1620	NASDAQ	SSBI	Mon, Dec 30, 2013	7.52	7.52	7.45	7.45
1619	NASDAQ	SSBI	Fri, Dec 27, 2013	7.44	7.55	7.44	7.50
1618	NASDAQ	SSBI	Thu, Dec 26, 2013	7.45	7.50	7.42	7.43
1617	NASDAQ	SSBI	Tue, Dec 24, 2013	7.64	7.64	7.64	7.64
1616	NASDAQ	SSBI	Mon, Dec 23, 2013	7.63	7.64	7.49	7.51
1615	NASDAQ	SSBI	Fri, Dec 20, 2013	7.41	7.39	7.39	7.39
1614	NASDAQ	SSBI	Thu, Dec 19, 2013	7.57	7.60	7.57	7.60
1613	NASDAQ	SSBI	Wed, Dec 18, 2013	7.38	7.60	7.38	7.60
1612	NASDAQ	SSBI	Mon, Dec 16, 2013	7.49	7.49	7.32	7.37
1611	NASDAQ	SSBI	Fri, Dec 13, 2013	7.47	7.47	7.28	7.28
1610	NASDAQ	SSBI	Thu, Dec 12, 2013	7.25	7.52	7.24	7.52
1609	NASDAQ	SSBI	Wed, Dec 11, 2013	7.20	7.24	7.20	7.21
1608	NASDAQ	SSBI	Tue, Dec 10, 2013	7.11	7.27	7.11	7.20
1607	NASDAQ	SSBI	Mon, Dec 9, 2013	7.33	7.36	7.09	7.09
1606	NASDAQ	SSBI	Fri, Dec 6, 2013	7.64	7.64	7.29	7.30
1605	NASDAQ	SSBI	Thu, Dec 5, 2013	7.57	7.66	7.57	7.66
1604	NASDAQ	SSBI	Wed, Dec 4, 2013	7.54	7.71	7.54	7.56
1603	NASDAQ	SSBI	Tue, Dec 3, 2013	7.38	7.49	7.38	7.49
1602	NASDAQ	SSBI	Mon, Dec 2, 2013	7.38	7.40	7.33	7.40
1601	NASDAQ	SSBI	Fri, Nov 29, 2013	7.32	7.32	7.32	7.32
1600	NASDAQ	SSBI	Wed, Nov 27, 2013	7.40	7.40	7.40	7.40
1599	NASDAQ	SSBI	Tue, Nov 26, 2013	7.38	7.40	7.39	7.40
1598	NASDAQ	SSBI	Mon, Nov 25, 2013	7.37	7.39	7.30	7.39
1597	NASDAQ	SSBI	Fri, Nov 22, 2013	7.40	7.40	7.29	7.29
1596	NASDAQ	SSBI	Thu, Nov 21, 2013	7.39	7.39	7.30	7.30
1595	NASDAQ	SSBI	Wed, Nov 20, 2013	7.28	7.39	7.35	7.39
1594	NASDAQ	SSBI	Tue, Nov 19, 2013	7.36	7.36	7.24	7.24
1593	NASDAQ	SSBI	Mon, Nov 18, 2013	7.37	7.38	7.24	7.25
1592	NASDAQ	SSBI	Fri, Nov 15, 2013	7.24	7.30	7.24	7.24
1591	NASDAQ	SSBI	Thu, Nov 14, 2013	7.28	7.28	7.28	7.28
1590	NASDAQ	SSBI	Wed, Nov 13, 2013	7.30	7.30	7.28	7.28
1589	NASDAQ	SSBI	Tue, Nov 12, 2013	7.34	7.37	7.31	7.37
1588	NASDAQ	SSBI	Mon, Nov 11, 2013	7.34	7.34	7.34	7.34
1587	NASDAQ	SSBI	Fri, Nov 8, 2013	7.33	7.34	7.29	7.33
1586	NASDAQ	SSBI	Thu, Nov 7, 2013	7.27	7.33	7.27	7.29
1585	NASDAQ	SSBI	Wed, Nov 6, 2013	7.24	7.27	7.24	7.27
1584	NASDAQ	SSBI	Tue, Nov 5, 2013	7.27	7.27	7.24	7.27
1583	NASDAQ	SSBI	Mon, Nov 4, 2013	7.24	7.38	7.24	7.25
1582	NASDAQ	SSBI	Fri, Nov 1, 2013	7.24	7.27	7.24	7.27
1581	NASDAQ	SSBI	Thu, Oct 31, 2013	7.19	7.27	7.13	7.20
1580	NASDAQ	SSBI	Wed, Oct 30, 2013	7.13	7.21	7.13	7.21
1579	NASDAQ	SSBI	Mon, Oct 28, 2013	7.27	7.31	7.21	7.27
1578	NASDAQ	SSBI	Fri, Oct 25, 2013	7.26	7.30	6.99	7.30
1577	NASDAQ	SSBI	Thu, Oct 24, 2013	7.13	7.26	7.13	7.26
1576	NASDAQ	SSBI	Wed, Oct 23, 2013	7.00	7.05	6.92	7.02
1575	NASDAQ	SSBI	Tue, Oct 22, 2013	6.98	7.05	6.98	7.04
1574	NASDAQ	SSBI	Mon, Oct 21, 2013	6.87	6.98	6.87	6.89
1573	NASDAQ	SSBI	Fri, Oct 18, 2013	6.90	7.04	6.81	7.04
1572	NASDAQ	SSBI	Thu, Oct 17, 2013	6.98	6.98	6.85	6.95
1571	NASDAQ	SSBI	Wed, Oct 16, 2013	6.93	6.96	6.84	6.92
1570	NASDAQ	SSBI	Tue, Oct 15, 2013	6.94	7.08	6.81	6.95
1569	NASDAQ	SSBI	Mon, Oct 14, 2013	6.80	6.95	6.73	6.84
1568	NASDAQ	SSBI	Fri, Oct 11, 2013	6.83	7.08	6.83	6.84
1567	NASDAQ	SSBI	Thu, Oct 10, 2013	6.88	6.99	6.80	6.80
1566	NASDAQ	SSBI	Wed, Oct 9, 2013	6.85	6.95	6.80	6.84
1565	NASDAQ	SSBI	Tue, Oct 8, 2013	6.89	7.08	6.81	6.81
1564	NASDAQ	SSBI	Mon, Oct 7, 2013	6.95	7.11	6.88	6.89
1563	NASDAQ	SSBI	Fri, Oct 4, 2013	6.84	6.97	6.84	6.95
1562	NASDAQ	SSBI	Thu, Oct 3, 2013	6.93	7.23	6.86	7.16
1561	NASDAQ	SSBI	Wed, Oct 2, 2013	6.87	7.17	6.86	6.86
1560	NASDAQ	SSBI	Tue, Oct 1, 2013	6.84	7.26	6.84	6.89
1559	NASDAQ	SSBI	Mon, Sep 30, 2013	6.81	6.99	6.80	6.81
1558	NASDAQ	SSBI	Fri, Sep 27, 2013	6.73	6.89	6.73	6.81
1557	NASDAQ	SSBI	Thu, Sep 26, 2013	6.89	6.92	6.80	6.80
1556	NASDAQ	SSBI	Wed, Sep 25, 2013	6.91	7.12	6.91	6.94
1555	NASDAQ	SSBI	Tue, Sep 24, 2013	7.31	7.31	7.17	7.17
1554	NASDAQ	SSBI	Mon, Sep 23, 2013	7.27	7.37	7.17	7.19
1553	NASDAQ	SSBI	Fri, Sep 20, 2013	7.21	7.38	7.17	7.38
1552	NASDAQ	SSBI	Thu, Sep 19, 2013	7.21	7.37	7.20	7.21
1551	NASDAQ	SSBI	Wed, Sep 18, 2013	7.34	7.34	7.20	7.22
1550	NASDAQ	SSBI	Tue, Sep 17, 2013	7.24	7.26	7.22	7.26
1549	NASDAQ	SSBI	Mon, Sep 16, 2013	7.33	7.33	7.24	7.24
1548	NASDAQ	SSBI	Fri, Sep 13, 2013	7.27	7.27	7.27	7.27
1547	NASDAQ	SSBI	Thu, Sep 12, 2013	7.27	7.41	7.26	7.41
1546	NASDAQ	SSBI	Wed, Sep 11, 2013	7.35	7.42	7.24	7.42
1545	NASDAQ	SSBI	Mon, Sep 9, 2013	7.36	7.39	7.28	7.28
1544	NASDAQ	SSBI	Fri, Sep 6, 2013	7.29	7.37	7.29	7.30
1543	NASDAQ	SSBI	Thu, Sep 5, 2013	7.25	7.28	7.25	7.28
1542	NASDAQ	SSBI	Wed, Sep 4, 2013	7.31	7.31	7.24	7.24
1541	NASDAQ	SSBI	Tue, Sep 3, 2013	7.31	7.31	7.24	7.26
1540	NASDAQ	SSBI	Thu, Aug 29, 2013	7.24	7.24	7.24	7.24
1539	NASDAQ	SSBI	Wed, Aug 28, 2013	7.24	7.26	7.24	7.25
1538	NASDAQ	SSBI	Tue, Aug 27, 2013	7.29	7.29	7.24	7.25
1537	NASDAQ	SSBI	Mon, Aug 26, 2013	7.37	7.37	7.35	7.35
1536	NASDAQ	SSBI	Fri, Aug 23, 2013	7.38	7.38	7.37	7.37
1535	NASDAQ	SSBI	Thu, Aug 22, 2013	7.27	7.37	7.27	7.37
1534	NASDAQ	SSBI	Wed, Aug 21, 2013	7.31	7.31	7.24	7.27
1533	NASDAQ	SSBI	Tue, Aug 20, 2013	7.35	7.35	7.27	7.31
1532	NASDAQ	SSBI	Mon, Aug 19, 2013	7.21	7.31	7.21	7.31
1531	NASDAQ	SSBI	Fri, Aug 16, 2013	7.44	7.44	7.24	7.24
1530	NASDAQ	SSBI	Thu, Aug 15, 2013	7.25	7.45	7.24	7.34
1529	NASDAQ	SSBI	Wed, Aug 14, 2013	7.35	7.35	7.25	7.25
1528	NASDAQ	SSBI	Tue, Aug 13, 2013	7.26	7.51	7.24	7.30
1527	NASDAQ	SSBI	Mon, Aug 12, 2013	7.32	7.39	7.24	7.37
1526	NASDAQ	SSBI	Fri, Aug 9, 2013	7.23	7.34	7.23	7.29
1525	NASDAQ	SSBI	Thu, Aug 8, 2013	7.23	7.35	7.23	7.26
1524	NASDAQ	SSBI	Wed, Aug 7, 2013	7.44	7.53	7.21	7.21
1523	NASDAQ	SSBI	Tue, Aug 6, 2013	7.28	7.52	7.28	7.52
1522	NASDAQ	SSBI	Mon, Aug 5, 2013	7.35	7.52	7.30	7.42
1521	NASDAQ	SSBI	Fri, Aug 2, 2013	7.54	7.56	7.27	7.27
1520	NASDAQ	SSBI	Thu, Aug 1, 2013	7.30	7.54	7.30	7.43
1519	NASDAQ	SSBI	Wed, Jul 31, 2013	7.30	7.53	7.30	7.33
1518	NASDAQ	SSBI	Tue, Jul 30, 2013	7.32	7.35	7.21	7.33
1517	NASDAQ	SSBI	Mon, Jul 29, 2013	7.37	7.42	7.27	7.34
1516	NASDAQ	SSBI	Fri, Jul 26, 2013	7.45	7.59	7.35	7.37
1515	NASDAQ	SSBI	Thu, Jul 25, 2013	7.51	7.56	7.35	7.35
1514	NASDAQ	SSBI	Wed, Jul 24, 2013	7.60	7.60	7.45	7.49
1513	NASDAQ	SSBI	Tue, Jul 23, 2013	7.60	7.60	7.28	7.59
1512	NASDAQ	SSBI	Mon, Jul 22, 2013	7.44	7.57	7.35	7.48
1511	NASDAQ	SSBI	Thu, Jul 18, 2013	7.33	7.45	7.27	7.45
1510	NASDAQ	SSBI	Wed, Jul 17, 2013	7.34	7.35	7.30	7.32
1509	NASDAQ	SSBI	Tue, Jul 16, 2013	7.31	7.34	7.30	7.30
1508	NASDAQ	SSBI	Mon, Jul 15, 2013	7.27	7.27	7.13	7.27
1507	NASDAQ	SSBI	Fri, Jul 12, 2013	7.29	7.29	7.29	7.29
1506	NASDAQ	SSBI	Thu, Jul 11, 2013	7.43	7.64	7.13	7.30
1505	NASDAQ	SSBI	Wed, Jul 10, 2013	7.49	7.49	7.38	7.38
1504	NASDAQ	SSBI	Tue, Jul 9, 2013	7.39	7.53	7.13	7.49
1503	NASDAQ	SSBI	Mon, Jul 8, 2013	7.20	7.45	7.20	7.35
1502	NASDAQ	SSBI	Fri, Jul 5, 2013	7.12	7.19	6.80	7.17
1501	NASDAQ	SSBI	Wed, Jul 3, 2013	7.01	7.09	7.00	7.08
1500	NASDAQ	SSBI	Tue, Jul 2, 2013	6.94	7.01	6.88	6.98
1499	NASDAQ	SSBI	Mon, Jul 1, 2013	6.84	6.89	6.84	6.89
1498	NASDAQ	SSBI	Thu, Jun 27, 2013	6.84	6.85	6.78	6.85
1497	NASDAQ	SSBI	Wed, Jun 26, 2013	6.84	6.98	6.82	6.84
1496	NASDAQ	SSBI	Tue, Jun 25, 2013	6.89	6.89	6.73	6.86
1495	NASDAQ	SSBI	Mon, Jun 24, 2013	6.92	6.92	6.73	6.81
1494	NASDAQ	SSBI	Fri, Jun 21, 2013	6.70	7.06	6.70	6.91
1493	NASDAQ	SSBI	Thu, Jun 20, 2013	6.73	6.80	6.71	6.71
1492	NASDAQ	SSBI	Wed, Jun 19, 2013	6.73	6.75	6.73	6.74
1491	NASDAQ	SSBI	Tue, Jun 18, 2013	6.99	7.00	6.71	6.72
1490	NASDAQ	SSBI	Mon, Jun 17, 2013	6.97	6.97	6.66	6.66
1489	NASDAQ	SSBI	Fri, Jun 14, 2013	6.73	6.80	6.65	6.65
1488	NASDAQ	SSBI	Tue, Jun 11, 2013	6.90	6.90	6.63	6.63
1487	NASDAQ	SSBI	Mon, Jun 10, 2013	6.60	6.66	6.60	6.66
1486	NASDAQ	SSBI	Fri, Jun 7, 2013	6.65	6.82	6.61	6.61
1485	NASDAQ	SSBI	Thu, Jun 6, 2013	6.65	6.66	6.58	6.58
1484	NASDAQ	SSBI	Wed, Jun 5, 2013	6.68	6.87	6.65	6.67
1483	NASDAQ	SSBI	Tue, Jun 4, 2013	6.66	6.78	6.65	6.66
1482	NASDAQ	SSBI	Mon, Jun 3, 2013	6.62	6.72	6.59	6.72
1481	NASDAQ	SSBI	Fri, May 31, 2013	6.63	6.63	6.55	6.55
1480	NASDAQ	SSBI	Thu, May 30, 2013	6.55	6.83	6.55	6.73
1479	NASDAQ	SSBI	Wed, May 29, 2013	6.89	6.89	6.88	6.88
1478	NASDAQ	SSBI	Tue, May 28, 2013	6.89	6.91	6.80	6.89
1477	NASDAQ	SSBI	Fri, May 24, 2013	6.55	6.85	6.55	6.69
1476	NASDAQ	SSBI	Thu, May 23, 2013	6.73	6.73	6.60	6.66
1475	NASDAQ	SSBI	Wed, May 22, 2013	6.69	6.86	6.55	6.65
1474	NASDAQ	SSBI	Tue, May 21, 2013	6.55	6.68	6.55	6.68
1473	NASDAQ	SSBI	Mon, May 20, 2013	6.53	6.56	6.46	6.56
1472	NASDAQ	SSBI	Fri, May 17, 2013	6.55	6.55	6.54	6.55
1471	NASDAQ	SSBI	Thu, May 16, 2013	6.56	6.56	6.44	6.46
1470	NASDAQ	SSBI	Wed, May 15, 2013	6.56	6.56	6.56	6.56
1469	NASDAQ	SSBI	Tue, May 14, 2013	6.21	6.56	6.21	6.55
1468	NASDAQ	SSBI	Mon, May 13, 2013	6.57	6.65	6.57	6.60
1467	NASDAQ	SSBI	Fri, May 10, 2013	6.52	6.65	6.52	6.65
1466	NASDAQ	SSBI	Thu, May 9, 2013	6.57	6.57	6.41	6.54
1465	NASDAQ	SSBI	Wed, May 8, 2013	6.63	6.62	6.55	6.55
1464	NASDAQ	SSBI	Tue, May 7, 2013	6.82	6.90	6.56	6.63
1463	NASDAQ	SSBI	Mon, May 6, 2013	6.95	7.05	6.76	6.76
1462	NASDAQ	SSBI	Fri, May 3, 2013	6.43	7.24	6.33	7.02
1461	NASDAQ	SSBI	Thu, May 2, 2013	6.46	6.46	6.39	6.44
1460	NASDAQ	SSBI	Wed, May 1, 2013	6.36	6.47	6.22	6.43
1459	NASDAQ	SSBI	Tue, Apr 30, 2013	6.19	6.36	6.19	6.36
1458	NASDAQ	SSBI	Mon, Apr 29, 2013	5.97	6.25	5.97	6.11
1457	NASDAQ	SSBI	Fri, Apr 26, 2013	6.26	6.18	5.99	5.99
1456	NASDAQ	SSBI	Thu, Apr 25, 2013	6.11	6.13	5.97	5.97
1455	NASDAQ	SSBI	Wed, Apr 24, 2013	6.07	6.16	5.89	6.15
1454	NASDAQ	SSBI	Tue, Apr 23, 2013	6.04	6.07	6.07	6.07
1453	NASDAQ	SSBI	Mon, Apr 22, 2013	6.16	6.40	6.03	6.03
1452	NASDAQ	SSBI	Fri, Apr 19, 2013	6.25	6.28	6.04	6.15
1451	NASDAQ	SSBI	Thu, Apr 18, 2013	6.15	6.25	5.97	6.23
1450	NASDAQ	SSBI	Wed, Apr 17, 2013	6.16	6.32	5.93	6.17
1449	NASDAQ	SSBI	Tue, Apr 16, 2013	6.19	6.26	5.89	5.89
1448	NASDAQ	SSBI	Mon, Apr 15, 2013	6.20	6.43	6.00	6.18
1447	NASDAQ	SSBI	Fri, Apr 12, 2013	6.19	6.34	6.19	6.34
1446	NASDAQ	SSBI	Thu, Apr 11, 2013	6.01	6.46	6.01	6.22
1445	NASDAQ	SSBI	Wed, Apr 10, 2013	6.01	6.07	6.00	6.00
1444	NASDAQ	SSBI	Tue, Apr 9, 2013	6.01	6.07	6.01	6.05
1443	NASDAQ	SSBI	Mon, Apr 8, 2013	5.94	5.94	5.94	5.94
1442	NASDAQ	SSBI	Fri, Apr 5, 2013	5.99	6.07	5.89	5.89
1441	NASDAQ	SSBI	Thu, Apr 4, 2013	6.03	6.03	5.96	5.98
1440	NASDAQ	SSBI	Wed, Apr 3, 2013	6.00	6.09	5.90	5.90
1439	NASDAQ	SSBI	Tue, Apr 2, 2013	6.16	6.36	6.04	6.07
1438	NASDAQ	SSBI	Mon, Apr 1, 2013	6.07	6.25	6.03	6.25
1437	NASDAQ	SSBI	Thu, Mar 28, 2013	6.00	6.00	5.82	6.00
1436	NASDAQ	SSBI	Wed, Mar 27, 2013	6.01	6.01	6.01	6.01
1435	NASDAQ	SSBI	Tue, Mar 26, 2013	6.04	6.04	6.00	6.00
1434	NASDAQ	SSBI	Mon, Mar 25, 2013	6.02	6.18	6.00	6.01
1433	NASDAQ	SSBI	Fri, Mar 22, 2013	6.29	6.29	6.00	6.07
1432	NASDAQ	SSBI	Wed, Mar 20, 2013	6.36	6.36	6.36	6.36
1431	NASDAQ	SSBI	Tue, Mar 19, 2013	6.36	6.36	6.28	6.36
1430	NASDAQ	SSBI	Mon, Mar 18, 2013	6.43	6.43	6.27	6.37
1429	NASDAQ	SSBI	Fri, Mar 15, 2013	6.44	6.49	6.36	6.38
1428	NASDAQ	SSBI	Thu, Mar 14, 2013	6.52	6.55	6.39	6.46
1427	NASDAQ	SSBI	Wed, Mar 13, 2013	6.58	6.58	6.39	6.50
1426	NASDAQ	SSBI	Tue, Mar 12, 2013	6.52	6.65	6.37	6.41
1425	NASDAQ	SSBI	Mon, Mar 11, 2013	6.70	6.70	6.55	6.57
1424	NASDAQ	SSBI	Fri, Mar 8, 2013	6.55	6.68	6.55	6.68
1423	NASDAQ	SSBI	Thu, Mar 7, 2013	6.66	6.68	6.56	6.68
1422	NASDAQ	SSBI	Wed, Mar 6, 2013	6.54	6.71	6.53	6.67
1421	NASDAQ	SSBI	Tue, Mar 5, 2013	6.68	6.68	6.63	6.63
1420	NASDAQ	SSBI	Mon, Mar 4, 2013	6.47	6.68	6.47	6.68
1419	NASDAQ	SSBI	Fri, Mar 1, 2013	6.58	6.72	6.56	6.58
1418	NASDAQ	SSBI	Thu, Feb 28, 2013	6.68	6.68	6.55	6.60
1417	NASDAQ	SSBI	Wed, Feb 27, 2013	6.66	6.66	6.55	6.57
1416	NASDAQ	SSBI	Tue, Feb 26, 2013	6.65	6.69	6.55	6.55
1415	NASDAQ	SSBI	Mon, Feb 25, 2013	6.55	6.61	6.55	6.59
1414	NASDAQ	SSBI	Fri, Feb 22, 2013	6.90	6.90	6.48	6.54
1413	NASDAQ	SSBI	Thu, Feb 21, 2013	6.35	6.90	5.95	6.73
1412	NASDAQ	SSBI	Wed, Feb 20, 2013	6.62	6.65	6.28	6.45
1411	NASDAQ	SSBI	Tue, Feb 19, 2013	6.65	6.65	6.55	6.62
1410	NASDAQ	SSBI	Fri, Feb 15, 2013	6.80	6.80	6.55	6.73
1409	NASDAQ	SSBI	Thu, Feb 14, 2013	6.55	6.68	6.39	6.56
1408	NASDAQ	SSBI	Wed, Feb 13, 2013	6.33	6.55	6.33	6.51
1407	NASDAQ	SSBI	Tue, Feb 12, 2013	6.35	6.39	6.01	6.33
1406	NASDAQ	SSBI	Mon, Feb 11, 2013	6.28	6.33	6.13	6.33
1405	NASDAQ	SSBI	Fri, Feb 8, 2013	6.04	6.18	6.04	6.07
1404	NASDAQ	SSBI	Thu, Feb 7, 2013	5.96	6.04	5.93	5.96
1403	NASDAQ	SSBI	Wed, Feb 6, 2013	6.01	6.04	6.00	6.00
1402	NASDAQ	SSBI	Tue, Feb 5, 2013	6.04	6.04	5.91	5.96
1401	NASDAQ	SSBI	Mon, Feb 4, 2013	6.03	6.03	6.00	6.00
1400	NASDAQ	SSBI	Fri, Feb 1, 2013	6.04	6.17	6.02	6.03
1399	NASDAQ	SSBI	Thu, Jan 31, 2013	6.16	6.26	5.94	5.96
1398	NASDAQ	SSBI	Wed, Jan 30, 2013	6.29	6.34	6.11	6.11
1397	NASDAQ	SSBI	Tue, Jan 29, 2013	5.77	6.29	5.77	6.04
1396	NASDAQ	SSBI	Mon, Jan 28, 2013	5.78	5.78	5.53	5.60
1395	NASDAQ	SSBI	Fri, Jan 25, 2013	5.51	5.77	5.51	5.77
1394	NASDAQ	SSBI	Thu, Jan 24, 2013	5.50	5.72	5.43	5.53
1393	NASDAQ	SSBI	Wed, Jan 23, 2013	5.34	5.72	5.31	5.50
1392	NASDAQ	SSBI	Tue, Jan 22, 2013	5.72	5.75	5.60	5.75
1391	NASDAQ	SSBI	Fri, Jan 18, 2013	5.80	5.80	5.65	5.72
1390	NASDAQ	SSBI	Thu, Jan 17, 2013	5.45	5.81	5.30	5.64
1389	NASDAQ	SSBI	Wed, Jan 16, 2013	5.31	5.43	5.15	5.43
1388	NASDAQ	SSBI	Tue, Jan 15, 2013	5.31	5.31	5.30	5.30
1387	NASDAQ	SSBI	Mon, Jan 14, 2013	5.22	5.31	5.21	5.31
1386	NASDAQ	SSBI	Fri, Jan 11, 2013	5.21	5.36	5.16	5.18
1385	NASDAQ	SSBI	Thu, Jan 10, 2013	5.08	5.13	5.08	5.11
1384	NASDAQ	SSBI	Wed, Jan 9, 2013	5.07	5.17	4.97	5.10
1383	NASDAQ	SSBI	Tue, Jan 8, 2013	5.07	5.09	4.98	5.00
1382	NASDAQ	SSBI	Mon, Jan 7, 2013	5.16	5.21	4.91	4.95
1381	NASDAQ	SSBI	Fri, Jan 4, 2013	5.05	5.22	5.05	5.08
1380	NASDAQ	SSBI	Thu, Jan 3, 2013	5.15	5.19	4.94	5.10
1379	NASDAQ	SSBI	Wed, Jan 2, 2013	5.09	5.19	5.08	5.19
1378	NASDAQ	SSBI	Mon, Dec 31, 2012	5.04	5.04	4.91	4.91
1377	NASDAQ	SSBI	Fri, Dec 28, 2012	5.03	5.05	5.03	5.05
1376	NASDAQ	SSBI	Thu, Dec 27, 2012	5.02	5.06	4.95	5.04
1375	NASDAQ	SSBI	Wed, Dec 26, 2012	5.16	5.16	5.14	5.14
1374	NASDAQ	SSBI	Mon, Dec 24, 2012	5.02	5.19	4.99	5.16
1373	NASDAQ	SSBI	Fri, Dec 21, 2012	5.07	5.08	4.98	5.07
1372	NASDAQ	SSBI	Wed, Dec 19, 2012	5.11	5.11	5.09	5.10
1371	NASDAQ	SSBI	Tue, Dec 18, 2012	5.05	5.20	5.05	5.08
1370	NASDAQ	SSBI	Mon, Dec 17, 2012	4.98	4.98	4.92	4.98
1369	NASDAQ	SSBI	Fri, Dec 14, 2012	4.99	4.99	4.91	4.91
1368	NASDAQ	SSBI	Thu, Dec 13, 2012	5.07	5.11	5.03	5.05
1367	NASDAQ	SSBI	Wed, Dec 12, 2012	5.08	5.08	5.08	5.08
1366	NASDAQ	SSBI	Tue, Dec 11, 2012	5.11	5.11	5.08	5.09
1365	NASDAQ	SSBI	Mon, Dec 10, 2012	5.04	5.24	5.04	5.08
1364	NASDAQ	SSBI	Fri, Dec 7, 2012	5.00	5.12	4.98	5.10
1363	NASDAQ	SSBI	Thu, Dec 6, 2012	5.11	5.11	4.73	4.96
1362	NASDAQ	SSBI	Wed, Dec 5, 2012	5.13	5.13	5.13	5.13
1361	NASDAQ	SSBI	Tue, Dec 4, 2012	5.16	5.31	5.01	5.11
1360	NASDAQ	SSBI	Mon, Dec 3, 2012	5.16	5.35	5.16	5.16
1359	NASDAQ	SSBI	Fri, Nov 30, 2012	5.37	5.38	5.31	5.38
1358	NASDAQ	SSBI	Thu, Nov 29, 2012	5.32	5.35	5.27	5.35
1357	NASDAQ	SSBI	Wed, Nov 28, 2012	5.32	5.32	5.32	5.32
1356	NASDAQ	SSBI	Tue, Nov 27, 2012	5.11	5.30	4.96	5.21
1355	NASDAQ	SSBI	Mon, Nov 26, 2012	5.20	5.40	4.85	5.14
1354	NASDAQ	SSBI	Fri, Nov 23, 2012	5.20	5.24	5.20	5.24
1353	NASDAQ	SSBI	Wed, Nov 21, 2012	5.16	5.33	5.13	5.14
1352	NASDAQ	SSBI	Tue, Nov 20, 2012	5.20	5.45	5.09	5.13
1351	NASDAQ	SSBI	Mon, Nov 19, 2012	5.14	5.20	4.91	5.20
1350	NASDAQ	SSBI	Fri, Nov 16, 2012	4.92	5.19	4.91	5.16
1349	NASDAQ	SSBI	Thu, Nov 15, 2012	4.92	4.92	4.92	4.92
1348	NASDAQ	SSBI	Wed, Nov 14, 2012	4.87	4.98	4.87	4.91
1347	NASDAQ	SSBI	Tue, Nov 13, 2012	4.87	5.35	4.87	5.24
1346	NASDAQ	SSBI	Mon, Nov 12, 2012	4.94	5.19	4.87	4.87
1345	NASDAQ	SSBI	Fri, Nov 9, 2012	4.89	5.02	4.56	4.89
1344	NASDAQ	SSBI	Wed, Nov 7, 2012	4.99	4.99	4.87	4.87
1343	NASDAQ	SSBI	Tue, Nov 6, 2012	5.08	5.09	4.84	4.87
1342	NASDAQ	SSBI	Mon, Nov 5, 2012	5.09	5.09	5.02	5.03
1341	NASDAQ	SSBI	Thu, Nov 1, 2012	5.15	5.16	5.05	5.11
1340	NASDAQ	SSBI	Wed, Oct 31, 2012	4.82	5.15	4.78	5.15
1339	NASDAQ	SSBI	Thu, Oct 25, 2012	4.58	4.58	4.55	4.55
1338	NASDAQ	SSBI	Wed, Oct 24, 2012	4.44	4.44	4.44	4.44
1337	NASDAQ	SSBI	Tue, Oct 23, 2012	4.51	4.51	4.36	4.43
1336	NASDAQ	SSBI	Fri, Oct 19, 2012	4.52	4.52	4.51	4.51
1335	NASDAQ	SSBI	Thu, Oct 18, 2012	4.55	4.55	4.55	4.55
1334	NASDAQ	SSBI	Wed, Oct 17, 2012	4.48	4.57	4.48	4.55
1333	NASDAQ	SSBI	Tue, Oct 16, 2012	4.47	4.58	4.47	4.58
1332	NASDAQ	SSBI	Mon, Oct 15, 2012	4.53	4.55	4.43	4.43
1331	NASDAQ	SSBI	Fri, Oct 12, 2012	4.55	4.56	4.55	4.55
1330	NASDAQ	SSBI	Thu, Oct 11, 2012	4.58	4.62	4.57	4.57
1329	NASDAQ	SSBI	Wed, Oct 10, 2012	4.62	4.62	4.48	4.60
1328	NASDAQ	SSBI	Tue, Oct 9, 2012	4.55	4.65	4.55	4.65
1327	NASDAQ	SSBI	Mon, Oct 8, 2012	4.63	4.63	4.55	4.58
1326	NASDAQ	SSBI	Fri, Oct 5, 2012	4.68	4.68	4.68	4.68
1325	NASDAQ	SSBI	Thu, Oct 4, 2012	4.73	4.79	4.57	4.79
1324	NASDAQ	SSBI	Wed, Oct 3, 2012	4.58	4.83	4.58	4.79
1323	NASDAQ	SSBI	Tue, Oct 2, 2012	4.59	4.59	4.51	4.52
1322	NASDAQ	SSBI	Mon, Oct 1, 2012	4.52	4.54	4.48	4.48
1321	NASDAQ	SSBI	Fri, Sep 28, 2012	4.55	4.69	4.51	4.51
1320	NASDAQ	SSBI	Thu, Sep 27, 2012	4.55	4.55	4.49	4.49
1319	NASDAQ	SSBI	Wed, Sep 26, 2012	4.57	4.57	4.54	4.54
1318	NASDAQ	SSBI	Tue, Sep 25, 2012	4.60	4.60	4.55	4.55
1317	NASDAQ	SSBI	Mon, Sep 24, 2012	4.48	4.65	4.48	4.55
1316	NASDAQ	SSBI	Fri, Sep 21, 2012	4.62	4.65	4.62	4.65
1315	NASDAQ	SSBI	Thu, Sep 20, 2012	4.65	4.65	4.49	4.49
1314	NASDAQ	SSBI	Wed, Sep 19, 2012	4.55	4.68	4.55	4.66
1313	NASDAQ	SSBI	Tue, Sep 18, 2012	4.55	4.68	4.44	4.55
1312	NASDAQ	SSBI	Mon, Sep 17, 2012	4.62	4.63	4.49	4.49
1311	NASDAQ	SSBI	Fri, Sep 14, 2012	4.50	4.69	4.45	4.69
1310	NASDAQ	SSBI	Thu, Sep 13, 2012	4.63	4.63	4.51	4.52
1309	NASDAQ	SSBI	Wed, Sep 12, 2012	4.71	4.71	4.70	4.70
1308	NASDAQ	SSBI	Tue, Sep 11, 2012	4.75	4.76	4.70	4.75
1307	NASDAQ	SSBI	Mon, Sep 10, 2012	4.76	4.76	4.71	4.71
1306	NASDAQ	SSBI	Thu, Sep 6, 2012	4.71	4.71	4.69	4.69
1305	NASDAQ	SSBI	Wed, Sep 5, 2012	4.71	4.72	4.67	4.71
1304	NASDAQ	SSBI	Tue, Sep 4, 2012	4.71	4.71	4.71	4.71
1303	NASDAQ	SSBI	Fri, Aug 31, 2012	4.71	4.73	4.71	4.73
1302	NASDAQ	SSBI	Thu, Aug 30, 2012	4.70	4.82	4.70	4.82
1301	NASDAQ	SSBI	Wed, Aug 29, 2012	4.65	4.72	4.65	4.72
1300	NASDAQ	SSBI	Tue, Aug 28, 2012	4.73	4.73	4.48	4.63
1299	NASDAQ	SSBI	Mon, Aug 27, 2012	4.56	4.87	4.56	4.79
1298	NASDAQ	SSBI	Fri, Aug 24, 2012	4.68	4.99	4.51	4.51
1297	NASDAQ	SSBI	Thu, Aug 23, 2012	4.72	4.72	4.65	4.68
1296	NASDAQ	SSBI	Wed, Aug 22, 2012	4.69	4.69	4.66	4.66
1295	NASDAQ	SSBI	Tue, Aug 21, 2012	4.87	4.89	4.64	4.67
1294	NASDAQ	SSBI	Mon, Aug 20, 2012	4.89	4.89	4.76	4.89
1293	NASDAQ	SSBI	Fri, Aug 17, 2012	4.70	4.70	4.70	4.70
1292	NASDAQ	SSBI	Tue, Aug 14, 2012	4.76	4.76	4.76	4.76
1291	NASDAQ	SSBI	Mon, Aug 13, 2012	4.79	4.79	4.79	4.79
1290	NASDAQ	SSBI	Fri, Aug 10, 2012	4.69	4.92	4.69	4.76
1289	NASDAQ	SSBI	Thu, Aug 9, 2012	4.65	4.69	4.64	4.69
1288	NASDAQ	SSBI	Wed, Aug 8, 2012	4.65	4.65	4.65	4.65
1287	NASDAQ	SSBI	Tue, Aug 7, 2012	4.56	4.69	4.56	4.69
1286	NASDAQ	SSBI	Mon, Aug 6, 2012	4.69	4.69	4.61	4.61
1285	NASDAQ	SSBI	Fri, Aug 3, 2012	4.55	4.56	4.55	4.56
1284	NASDAQ	SSBI	Thu, Aug 2, 2012	4.67	4.69	4.55	4.57
1283	NASDAQ	SSBI	Tue, Jul 31, 2012	4.58	4.58	4.58	4.58
1282	NASDAQ	SSBI	Mon, Jul 30, 2012	4.76	4.76	4.55	4.55
1281	NASDAQ	SSBI	Fri, Jul 27, 2012	4.76	4.76	4.40	4.40
1280	NASDAQ	SSBI	Thu, Jul 26, 2012	4.55	4.55	4.55	4.55
1279	NASDAQ	SSBI	Wed, Jul 25, 2012	4.44	4.44	4.44	4.44
1278	NASDAQ	SSBI	Tue, Jul 24, 2012	4.69	4.69	4.46	4.46
1277	NASDAQ	SSBI	Fri, Jul 20, 2012	4.52	4.69	4.51	4.69
1276	NASDAQ	SSBI	Thu, Jul 19, 2012	4.51	4.51	4.51	4.51
1275	NASDAQ	SSBI	Wed, Jul 18, 2012	4.62	4.62	4.47	4.47
1274	NASDAQ	SSBI	Tue, Jul 17, 2012	4.36	4.44	4.36	4.44
1273	NASDAQ	SSBI	Mon, Jul 16, 2012	4.39	4.40	4.39	4.40
1272	NASDAQ	SSBI	Fri, Jul 13, 2012	4.40	4.43	4.40	4.40
1271	NASDAQ	SSBI	Tue, Jul 10, 2012	4.44	4.47	4.44	4.47
1270	NASDAQ	SSBI	Mon, Jul 9, 2012	4.36	4.47	4.36	4.47
1269	NASDAQ	SSBI	Fri, Jul 6, 2012	4.29	4.29	4.29	4.29
1268	NASDAQ	SSBI	Mon, Jul 2, 2012	4.18	4.40	4.17	4.40
1267	NASDAQ	SSBI	Fri, Jun 29, 2012	4.23	4.23	4.18	4.18
1266	NASDAQ	SSBI	Thu, Jun 28, 2012	4.04	4.18	4.04	4.18
1265	NASDAQ	SSBI	Wed, Jun 27, 2012	4.18	4.18	4.18	4.18
1264	NASDAQ	SSBI	Tue, Jun 26, 2012	4.23	4.23	4.16	4.16
1263	NASDAQ	SSBI	Mon, Jun 25, 2012	4.31	4.36	4.22	4.22
1262	NASDAQ	SSBI	Fri, Jun 22, 2012	4.34	4.34	4.33	4.34
1261	NASDAQ	SSBI	Tue, Jun 19, 2012	4.39	4.39	4.39	4.39
1260	NASDAQ	SSBI	Mon, Jun 18, 2012	4.36	4.36	4.36	4.36
1259	NASDAQ	SSBI	Fri, Jun 15, 2012	4.33	4.33	4.33	4.33
1258	NASDAQ	SSBI	Thu, Jun 14, 2012	4.36	4.36	4.24	4.24
1257	NASDAQ	SSBI	Tue, Jun 12, 2012	4.39	4.39	4.38	4.38
1256	NASDAQ	SSBI	Mon, Jun 11, 2012	4.40	4.40	4.40	4.40
1255	NASDAQ	SSBI	Fri, Jun 8, 2012	4.20	4.23	4.20	4.23
1254	NASDAQ	SSBI	Thu, Jun 7, 2012	4.45	4.47	4.22	4.22
1253	NASDAQ	SSBI	Wed, Jun 6, 2012	4.33	4.33	4.22	4.27
1252	NASDAQ	SSBI	Tue, Jun 5, 2012	4.43	4.43	4.29	4.31
1251	NASDAQ	SSBI	Mon, Jun 4, 2012	4.41	4.41	4.41	4.41
1250	NASDAQ	SSBI	Fri, Jun 1, 2012	4.41	4.41	4.41	4.41
1249	NASDAQ	SSBI	Thu, May 31, 2012	4.41	4.41	4.41	4.41
1248	NASDAQ	SSBI	Tue, May 29, 2012	4.38	4.55	4.38	4.55
1247	NASDAQ	SSBI	Fri, May 25, 2012	4.39	4.44	4.37	4.37
1246	NASDAQ	SSBI	Thu, May 24, 2012	4.52	4.55	4.33	4.37
1245	NASDAQ	SSBI	Wed, May 23, 2012	4.65	4.65	4.53	4.55
1244	NASDAQ	SSBI	Tue, May 22, 2012	4.38	4.69	4.38	4.69
1243	NASDAQ	SSBI	Mon, May 21, 2012	4.50	4.50	4.36	4.37
1242	NASDAQ	SSBI	Fri, May 18, 2012	4.50	4.51	4.50	4.50
1241	NASDAQ	SSBI	Wed, May 16, 2012	4.48	4.55	4.47	4.55
1240	NASDAQ	SSBI	Tue, May 15, 2012	4.55	4.55	4.36	4.36
1239	NASDAQ	SSBI	Fri, May 11, 2012	4.54	4.62	4.53	4.62
1238	NASDAQ	SSBI	Thu, May 10, 2012	4.39	4.54	4.38	4.53
1237	NASDAQ	SSBI	Wed, May 9, 2012	4.52	4.52	4.50	4.50
1236	NASDAQ	SSBI	Tue, May 8, 2012	4.47	4.51	4.47	4.51
1235	NASDAQ	SSBI	Mon, May 7, 2012	4.54	4.55	4.44	4.44
1234	NASDAQ	SSBI	Fri, May 4, 2012	4.56	4.65	4.36	4.55
1233	NASDAQ	SSBI	Thu, May 3, 2012	4.55	4.57	4.55	4.55
1232	NASDAQ	SSBI	Wed, May 2, 2012	4.60	4.60	4.55	4.55
1231	NASDAQ	SSBI	Tue, May 1, 2012	4.61	4.63	4.61	4.62
1230	NASDAQ	SSBI	Mon, Apr 30, 2012	4.54	4.54	4.54	4.54
1229	NASDAQ	SSBI	Thu, Apr 26, 2012	4.55	4.55	4.51	4.51
1228	NASDAQ	SSBI	Wed, Apr 25, 2012	4.50	4.59	4.50	4.50
1227	NASDAQ	SSBI	Tue, Apr 24, 2012	4.49	4.49	4.49	4.49
1226	NASDAQ	SSBI	Mon, Apr 23, 2012	4.38	4.47	4.38	4.47
1225	NASDAQ	SSBI	Fri, Apr 20, 2012	4.43	4.43	4.37	4.37
1224	NASDAQ	SSBI	Wed, Apr 18, 2012	4.43	4.43	4.43	4.43
1223	NASDAQ	SSBI	Tue, Apr 17, 2012	4.36	4.43	4.36	4.43
1222	NASDAQ	SSBI	Fri, Apr 13, 2012	4.41	4.44	4.36	4.36
1221	NASDAQ	SSBI	Thu, Apr 12, 2012	4.43	4.43	4.36	4.36
1220	NASDAQ	SSBI	Wed, Apr 11, 2012	4.40	4.40	4.36	4.37
1219	NASDAQ	SSBI	Tue, Apr 10, 2012	4.41	4.44	4.40	4.41
1218	NASDAQ	SSBI	Thu, Apr 5, 2012	4.44	4.44	4.36	4.44
1217	NASDAQ	SSBI	Wed, Apr 4, 2012	4.39	4.39	4.36	4.38
1216	NASDAQ	SSBI	Tue, Apr 3, 2012	4.44	4.44	4.37	4.37
1215	NASDAQ	SSBI	Mon, Apr 2, 2012	4.43	4.44	4.39	4.44
1214	NASDAQ	SSBI	Fri, Mar 30, 2012	4.31	4.44	4.31	4.44
1213	NASDAQ	SSBI	Thu, Mar 29, 2012	4.44	4.44	4.29	4.29
1212	NASDAQ	SSBI	Wed, Mar 28, 2012	4.44	4.46	4.41	4.46
1211	NASDAQ	SSBI	Tue, Mar 27, 2012	4.28	4.51	4.28	4.44
1210	NASDAQ	SSBI	Mon, Mar 26, 2012	4.25	4.31	4.25	4.29
1209	NASDAQ	SSBI	Fri, Mar 23, 2012	4.23	4.27	4.23	4.26
1208	NASDAQ	SSBI	Thu, Mar 22, 2012	4.23	4.29	4.18	4.23
1207	NASDAQ	SSBI	Wed, Mar 21, 2012	4.22	4.26	4.18	4.22
1206	NASDAQ	SSBI	Tue, Mar 20, 2012	4.26	4.28	4.22	4.26
1205	NASDAQ	SSBI	Mon, Mar 19, 2012	4.26	4.28	4.22	4.27
1204	NASDAQ	SSBI	Fri, Mar 16, 2012	4.16	4.28	4.15	4.28
1203	NASDAQ	SSBI	Thu, Mar 15, 2012	4.18	4.25	4.18	4.20
1202	NASDAQ	SSBI	Wed, Mar 14, 2012	4.17	4.18	4.17	4.18
1201	NASDAQ	SSBI	Tue, Mar 13, 2012	4.15	4.20	4.12	4.12
1200	NASDAQ	SSBI	Fri, Mar 9, 2012	4.25	4.25	4.24	4.25
1199	NASDAQ	SSBI	Thu, Mar 8, 2012	4.24	4.28	4.22	4.22
1198	NASDAQ	SSBI	Wed, Mar 7, 2012	4.20	4.22	4.20	4.22
1197	NASDAQ	SSBI	Tue, Mar 6, 2012	4.22	4.22	4.18	4.19
1196	NASDAQ	SSBI	Mon, Mar 5, 2012	4.23	4.23	4.18	4.18
1195	NASDAQ	SSBI	Fri, Mar 2, 2012	4.24	4.25	4.24	4.25
1194	NASDAQ	SSBI	Thu, Mar 1, 2012	4.21	4.25	4.18	4.21
1193	NASDAQ	SSBI	Wed, Feb 29, 2012	4.15	4.22	4.14	4.22
1192	NASDAQ	SSBI	Tue, Feb 28, 2012	4.27	4.27	4.11	4.11
1191	NASDAQ	SSBI	Mon, Feb 27, 2012	4.28	4.28	4.13	4.15
1190	NASDAQ	SSBI	Fri, Feb 24, 2012	4.17	4.29	4.07	4.29
1189	NASDAQ	SSBI	Thu, Feb 23, 2012	4.28	4.31	4.18	4.18
1188	NASDAQ	SSBI	Tue, Feb 21, 2012	4.33	4.33	4.23	4.26
1187	NASDAQ	SSBI	Fri, Feb 17, 2012	4.33	4.33	4.32	4.33
1186	NASDAQ	SSBI	Thu, Feb 16, 2012	4.36	4.36	4.36	4.36
1185	NASDAQ	SSBI	Fri, Feb 10, 2012	4.40	4.41	4.36	4.36
1184	NASDAQ	SSBI	Wed, Feb 8, 2012	4.32	4.59	4.22	4.35
1183	NASDAQ	SSBI	Tue, Feb 7, 2012	4.35	4.54	4.20	4.29
1182	NASDAQ	SSBI	Mon, Feb 6, 2012	4.17	4.35	4.17	4.23
1181	NASDAQ	SSBI	Fri, Feb 3, 2012	4.26	4.26	4.16	4.17
1180	NASDAQ	SSBI	Thu, Feb 2, 2012	4.15	4.23	4.15	4.23
1179	NASDAQ	SSBI	Wed, Feb 1, 2012	4.25	4.25	4.01	4.07
1178	NASDAQ	SSBI	Tue, Jan 31, 2012	3.83	4.25	3.83	4.11
1177	NASDAQ	SSBI	Mon, Jan 30, 2012	3.97	3.97	3.97	3.97
1176	NASDAQ	SSBI	Fri, Jan 27, 2012	3.96	3.99	3.96	3.96
1175	NASDAQ	SSBI	Thu, Jan 26, 2012	4.00	4.00	4.00	4.00
1174	NASDAQ	SSBI	Wed, Jan 25, 2012	4.32	4.32	4.10	4.24
1173	NASDAQ	SSBI	Tue, Jan 24, 2012	4.14	4.35	4.14	4.20
1172	NASDAQ	SSBI	Fri, Jan 20, 2012	4.14	4.14	4.08	4.08
1171	NASDAQ	SSBI	Thu, Jan 19, 2012	4.10	4.15	4.06	4.06
1170	NASDAQ	SSBI	Wed, Jan 18, 2012	3.98	4.07	3.97	4.06
1169	NASDAQ	SSBI	Tue, Jan 17, 2012	4.00	4.00	4.00	4.00
1168	NASDAQ	SSBI	Thu, Jan 12, 2012	4.04	4.04	3.96	3.96
1167	NASDAQ	SSBI	Wed, Jan 11, 2012	4.04	4.04	4.04	4.04
1166	NASDAQ	SSBI	Tue, Jan 10, 2012	4.00	4.00	4.00	4.00
1165	NASDAQ	SSBI	Fri, Jan 6, 2012	3.98	4.00	3.94	3.94
1164	NASDAQ	SSBI	Thu, Jan 5, 2012	3.99	4.00	3.98	3.99
1163	NASDAQ	SSBI	Wed, Jan 4, 2012	3.97	3.99	3.97	3.98
1162	NASDAQ	SSBI	Tue, Jan 3, 2012	3.83	3.91	3.83	3.91
1161	NASDAQ	SSBI	Fri, Dec 30, 2011	3.87	3.87	3.69	3.78
1160	NASDAQ	SSBI	Thu, Dec 29, 2011	3.69	3.87	3.69	3.78
1159	NASDAQ	SSBI	Wed, Dec 28, 2011	3.75	3.82	3.65	3.67
1158	NASDAQ	SSBI	Tue, Dec 27, 2011	3.79	3.93	3.76	3.76
1157	NASDAQ	SSBI	Fri, Dec 23, 2011	3.79	3.95	3.72	3.72
1156	NASDAQ	SSBI	Thu, Dec 22, 2011	3.75	3.93	3.75	3.75
1155	NASDAQ	SSBI	Wed, Dec 21, 2011	3.93	3.93	3.73	3.73
1154	NASDAQ	SSBI	Tue, Dec 20, 2011	3.89	4.07	3.80	3.84
1153	NASDAQ	SSBI	Mon, Dec 19, 2011	3.85	3.85	3.85	3.85
1152	NASDAQ	SSBI	Thu, Dec 15, 2011	3.94	4.04	3.91	3.94
1151	NASDAQ	SSBI	Tue, Dec 13, 2011	4.07	4.07	4.07	4.07
1150	NASDAQ	SSBI	Mon, Dec 12, 2011	4.06	4.06	4.06	4.06
1149	NASDAQ	SSBI	Fri, Dec 9, 2011	4.07	4.07	4.07	4.07
1148	NASDAQ	SSBI	Thu, Dec 8, 2011	3.99	3.99	3.99	3.99
1147	NASDAQ	SSBI	Wed, Dec 7, 2011	4.07	4.11	4.07	4.09
1146	NASDAQ	SSBI	Tue, Dec 6, 2011	4.14	4.15	4.13	4.13
1145	NASDAQ	SSBI	Mon, Dec 5, 2011	4.15	4.15	4.14	4.15
1144	NASDAQ	SSBI	Thu, Dec 1, 2011	4.22	4.22	3.98	4.01
1143	NASDAQ	SSBI	Wed, Nov 30, 2011	4.15	4.22	4.09	4.11
1142	NASDAQ	SSBI	Tue, Nov 29, 2011	4.15	4.15	4.15	4.15
1141	NASDAQ	SSBI	Mon, Nov 28, 2011	4.26	4.30	4.22	4.22
1140	NASDAQ	SSBI	Fri, Nov 25, 2011	4.36	4.36	4.36	4.36
1139	NASDAQ	SSBI	Wed, Nov 23, 2011	4.35	4.35	4.35	4.35
1138	NASDAQ	SSBI	Fri, Nov 18, 2011	4.36	4.36	4.30	4.33
1137	NASDAQ	SSBI	Wed, Nov 16, 2011	4.36	4.37	4.36	4.37
1136	NASDAQ	SSBI	Tue, Nov 15, 2011	4.41	4.57	4.18	4.56
1135	NASDAQ	SSBI	Mon, Nov 14, 2011	4.51	4.57	4.38	4.38
1134	NASDAQ	SSBI	Fri, Nov 11, 2011	4.41	4.78	4.34	4.54
1133	NASDAQ	SSBI	Thu, Nov 10, 2011	4.63	4.63	4.52	4.52
1132	NASDAQ	SSBI	Wed, Nov 9, 2011	4.95	4.95	4.95	4.95
1131	NASDAQ	SSBI	Mon, Nov 7, 2011	4.68	4.90	4.31	4.36
1130	NASDAQ	SSBI	Fri, Nov 4, 2011	4.22	4.53	4.22	4.29
1129	NASDAQ	SSBI	Mon, Oct 31, 2011	4.07	4.07	4.07	4.07
1128	NASDAQ	SSBI	Fri, Oct 28, 2011	4.34	4.35	4.18	4.20
1127	NASDAQ	SSBI	Thu, Oct 27, 2011	4.04	4.35	4.04	4.32
1126	NASDAQ	SSBI	Tue, Oct 25, 2011	4.13	4.13	3.98	4.00
1125	NASDAQ	SSBI	Mon, Oct 24, 2011	4.14	4.17	4.00	4.08
1124	NASDAQ	SSBI	Fri, Oct 21, 2011	3.93	4.12	3.85	3.85
1123	NASDAQ	SSBI	Thu, Oct 20, 2011	4.00	4.28	4.00	4.04
1122	NASDAQ	SSBI	Tue, Oct 18, 2011	4.10	4.10	4.04	4.04
1121	NASDAQ	SSBI	Fri, Oct 14, 2011	3.91	4.09	3.91	4.05
1120	NASDAQ	SSBI	Thu, Oct 13, 2011	3.91	3.99	3.90	3.93
1119	NASDAQ	SSBI	Wed, Oct 12, 2011	3.88	3.93	3.88	3.93
1118	NASDAQ	SSBI	Tue, Oct 11, 2011	3.81	3.88	3.81	3.88
1117	NASDAQ	SSBI	Mon, Oct 10, 2011	3.78	3.88	3.78	3.88
1116	NASDAQ	SSBI	Wed, Oct 5, 2011	3.66	3.73	3.66	3.71
1115	NASDAQ	SSBI	Tue, Oct 4, 2011	3.68	3.68	3.64	3.64
1114	NASDAQ	SSBI	Mon, Oct 3, 2011	3.87	3.87	3.71	3.71
1113	NASDAQ	SSBI	Fri, Sep 30, 2011	3.77	3.77	3.75	3.75
1112	NASDAQ	SSBI	Wed, Sep 28, 2011	3.90	3.91	3.85	3.85
1111	NASDAQ	SSBI	Tue, Sep 27, 2011	3.85	3.92	3.85	3.92
1110	NASDAQ	SSBI	Mon, Sep 26, 2011	3.79	3.85	3.77	3.85
1109	NASDAQ	SSBI	Fri, Sep 23, 2011	3.78	3.78	3.75	3.75
1108	NASDAQ	SSBI	Thu, Sep 22, 2011	3.85	3.91	3.75	3.75
1107	NASDAQ	SSBI	Wed, Sep 21, 2011	3.93	3.98	3.86	3.93
1106	NASDAQ	SSBI	Tue, Sep 20, 2011	4.22	4.25	3.90	4.00
1105	NASDAQ	SSBI	Mon, Sep 19, 2011	4.23	4.24	4.18	4.24
1104	NASDAQ	SSBI	Fri, Sep 16, 2011	4.33	4.40	4.33	4.40
1103	NASDAQ	SSBI	Fri, Sep 9, 2011	4.36	4.36	4.24	4.24
1102	NASDAQ	SSBI	Fri, Sep 2, 2011	4.33	4.47	4.33	4.36
1101	NASDAQ	SSBI	Thu, Sep 1, 2011	4.35	4.37	4.35	4.36
1100	NASDAQ	SSBI	Wed, Aug 31, 2011	4.60	4.74	4.50	4.51
1099	NASDAQ	SSBI	Mon, Aug 29, 2011	4.73	4.81	4.70	4.70
1098	NASDAQ	SSBI	Thu, Aug 25, 2011	4.79	4.79	4.65	4.75
1097	NASDAQ	SSBI	Wed, Aug 24, 2011	4.68	4.76	4.68	4.73
1096	NASDAQ	SSBI	Tue, Aug 23, 2011	4.65	4.67	4.49	4.60
1095	NASDAQ	SSBI	Mon, Aug 22, 2011	4.71	4.71	4.48	4.59
1094	NASDAQ	SSBI	Fri, Aug 19, 2011	4.73	4.73	4.57	4.60
1093	NASDAQ	SSBI	Thu, Aug 18, 2011	4.36	4.89	4.36	4.36
1092	NASDAQ	SSBI	Wed, Aug 17, 2011	4.58	4.58	4.33	4.38
1091	NASDAQ	SSBI	Tue, Aug 16, 2011	4.30	4.33	4.29	4.33
1090	NASDAQ	SSBI	Mon, Aug 15, 2011	4.58	4.59	4.44	4.44
1089	NASDAQ	SSBI	Wed, Aug 10, 2011	4.60	4.60	4.58	4.58
1088	NASDAQ	SSBI	Tue, Aug 9, 2011	4.63	4.63	4.58	4.58
1087	NASDAQ	SSBI	Mon, Aug 8, 2011	4.61	4.61	4.61	4.61
1086	NASDAQ	SSBI	Fri, Aug 5, 2011	4.63	4.63	4.55	4.55
1085	NASDAQ	SSBI	Wed, Aug 3, 2011	4.62	4.64	4.61	4.62
1084	NASDAQ	SSBI	Tue, Aug 2, 2011	4.67	4.76	4.63	4.63
1083	NASDAQ	SSBI	Mon, Aug 1, 2011	4.76	4.85	4.75	4.75
1082	NASDAQ	SSBI	Fri, Jul 29, 2011	4.75	4.89	4.75	4.89
1081	NASDAQ	SSBI	Thu, Jul 28, 2011	4.71	4.71	4.66	4.66
1080	NASDAQ	SSBI	Wed, Jul 27, 2011	4.63	4.94	4.62	4.80
1079	NASDAQ	SSBI	Tue, Jul 26, 2011	4.72	4.79	4.63	4.65
1078	NASDAQ	SSBI	Mon, Jul 25, 2011	4.74	4.74	4.68	4.68
1077	NASDAQ	SSBI	Fri, Jul 22, 2011	4.79	4.84	4.65	4.84
1076	NASDAQ	SSBI	Thu, Jul 21, 2011	4.67	4.74	4.65	4.74
1075	NASDAQ	SSBI	Tue, Jul 19, 2011	4.73	4.73	4.69	4.69
1074	NASDAQ	SSBI	Mon, Jul 18, 2011	4.72	4.72	4.72	4.72
1073	NASDAQ	SSBI	Fri, Jul 15, 2011	4.69	4.71	4.69	4.71
1072	NASDAQ	SSBI	Thu, Jul 14, 2011	4.94	4.94	4.68	4.71
1071	NASDAQ	SSBI	Wed, Jul 13, 2011	4.76	4.82	4.76	4.82
1070	NASDAQ	SSBI	Tue, Jul 12, 2011	4.89	4.94	4.85	4.85
1069	NASDAQ	SSBI	Mon, Jul 11, 2011	4.91	4.91	4.79	4.79
1068	NASDAQ	SSBI	Thu, Jul 7, 2011	4.94	4.94	4.94	4.94
1067	NASDAQ	SSBI	Wed, Jul 6, 2011	4.93	4.95	4.93	4.94
1066	NASDAQ	SSBI	Tue, Jul 5, 2011	4.89	5.11	4.89	4.94
1065	NASDAQ	SSBI	Fri, Jul 1, 2011	4.89	5.04	4.87	4.87
1064	NASDAQ	SSBI	Thu, Jun 30, 2011	4.88	4.91	4.84	4.89
1063	NASDAQ	SSBI	Wed, Jun 29, 2011	4.87	4.87	4.84	4.87
1062	NASDAQ	SSBI	Tue, Jun 28, 2011	4.87	4.87	4.84	4.84
1061	NASDAQ	SSBI	Mon, Jun 27, 2011	4.74	4.87	4.73	4.84
1060	NASDAQ	SSBI	Fri, Jun 24, 2011	4.84	4.87	4.84	4.84
1059	NASDAQ	SSBI	Thu, Jun 23, 2011	4.76	4.84	4.68	4.78
1058	NASDAQ	SSBI	Wed, Jun 22, 2011	4.74	4.81	4.58	4.75
1057	NASDAQ	SSBI	Tue, Jun 21, 2011	4.73	4.73	4.58	4.71
1056	NASDAQ	SSBI	Mon, Jun 20, 2011	4.62	4.77	4.56	4.72
1055	NASDAQ	SSBI	Fri, Jun 17, 2011	4.59	4.81	4.49	4.73
1054	NASDAQ	SSBI	Thu, Jun 16, 2011	4.47	4.73	4.47	4.58
1053	NASDAQ	SSBI	Wed, Jun 15, 2011	4.64	4.64	4.50	4.54
1052	NASDAQ	SSBI	Tue, Jun 14, 2011	4.64	4.66	4.63	4.63
1051	NASDAQ	SSBI	Mon, Jun 13, 2011	4.87	4.87	4.65	4.71
1050	NASDAQ	SSBI	Fri, Jun 10, 2011	4.81	4.91	4.69	4.87
1049	NASDAQ	SSBI	Thu, Jun 9, 2011	4.75	4.91	4.63	4.79
1048	NASDAQ	SSBI	Wed, Jun 8, 2011	4.78	4.78	4.48	4.55
1047	NASDAQ	SSBI	Tue, Jun 7, 2011	4.87	4.87	4.68	4.78
1046	NASDAQ	SSBI	Mon, Jun 6, 2011	4.89	4.89	4.68	4.79
1045	NASDAQ	SSBI	Fri, Jun 3, 2011	4.91	4.98	4.89	4.98
1044	NASDAQ	SSBI	Thu, Jun 2, 2011	4.87	4.92	4.84	4.92
1043	NASDAQ	SSBI	Wed, Jun 1, 2011	4.88	4.88	4.84	4.88
1042	NASDAQ	SSBI	Tue, May 31, 2011	4.91	4.91	4.88	4.88
1041	NASDAQ	SSBI	Fri, May 27, 2011	4.91	4.91	4.91	4.91
1040	NASDAQ	SSBI	Thu, May 26, 2011	4.90	4.91	4.87	4.87
1039	NASDAQ	SSBI	Tue, May 24, 2011	4.90	4.91	4.90	4.90
1038	NASDAQ	SSBI	Mon, May 23, 2011	4.88	4.91	4.88	4.91
1037	NASDAQ	SSBI	Thu, May 19, 2011	4.87	4.95	4.81	4.91
1036	NASDAQ	SSBI	Wed, May 18, 2011	4.86	4.87	4.86	4.87
1035	NASDAQ	SSBI	Tue, May 17, 2011	4.81	4.81	4.81	4.81
1034	NASDAQ	SSBI	Mon, May 16, 2011	4.81	4.81	4.81	4.81
1033	NASDAQ	SSBI	Fri, May 13, 2011	4.85	4.93	4.85	4.86
1032	NASDAQ	SSBI	Thu, May 12, 2011	4.82	4.85	4.81	4.85
1031	NASDAQ	SSBI	Wed, May 11, 2011	4.91	4.91	4.80	4.81
1030	NASDAQ	SSBI	Tue, May 10, 2011	4.91	4.92	4.80	4.91
1029	NASDAQ	SSBI	Mon, May 9, 2011	4.87	4.91	4.87	4.91
1028	NASDAQ	SSBI	Fri, May 6, 2011	4.91	4.91	4.90	4.90
1027	NASDAQ	SSBI	Thu, May 5, 2011	4.91	4.91	4.87	4.87
1026	NASDAQ	SSBI	Wed, May 4, 2011	4.91	4.92	4.89	4.89
1025	NASDAQ	SSBI	Tue, May 3, 2011	4.95	4.95	4.91	4.91
1024	NASDAQ	SSBI	Fri, Apr 29, 2011	4.83	4.97	4.83	4.91
1023	NASDAQ	SSBI	Thu, Apr 28, 2011	4.90	4.95	4.90	4.93
1022	NASDAQ	SSBI	Wed, Apr 27, 2011	4.93	4.95	4.91	4.95
1021	NASDAQ	SSBI	Mon, Apr 25, 2011	4.87	4.95	4.87	4.95
1020	NASDAQ	SSBI	Thu, Apr 21, 2011	4.81	4.95	4.76	4.95
1019	NASDAQ	SSBI	Wed, Apr 20, 2011	4.87	4.90	4.68	4.90
1018	NASDAQ	SSBI	Tue, Apr 19, 2011	4.95	5.02	4.17	5.02
1017	NASDAQ	SSBI	Mon, Apr 18, 2011	4.99	4.99	4.98	4.98
1016	NASDAQ	SSBI	Fri, Apr 15, 2011	4.98	5.04	4.98	5.04
1015	NASDAQ	SSBI	Thu, Apr 14, 2011	4.95	4.95	4.95	4.95
1014	NASDAQ	SSBI	Wed, Apr 13, 2011	4.98	4.98	4.95	4.95
1013	NASDAQ	SSBI	Wed, Apr 6, 2011	5.02	5.02	5.02	5.02
1012	NASDAQ	SSBI	Tue, Apr 5, 2011	4.98	4.99	4.98	4.98
1011	NASDAQ	SSBI	Mon, Apr 4, 2011	5.05	5.05	4.99	4.99
1010	NASDAQ	SSBI	Thu, Mar 31, 2011	5.08	5.08	5.08	5.08
1009	NASDAQ	SSBI	Wed, Mar 30, 2011	4.98	4.98	4.98	4.98
1008	NASDAQ	SSBI	Tue, Mar 29, 2011	4.99	4.99	4.98	4.98
1007	NASDAQ	SSBI	Fri, Mar 25, 2011	5.07	5.08	5.07	5.07
1006	NASDAQ	SSBI	Thu, Mar 24, 2011	5.08	5.08	5.02	5.08
1005	NASDAQ	SSBI	Wed, Mar 23, 2011	5.05	5.08	5.05	5.08
1004	NASDAQ	SSBI	Tue, Mar 22, 2011	5.02	5.07	5.02	5.06
1003	NASDAQ	SSBI	Mon, Mar 21, 2011	5.04	5.04	5.04	5.04
1002	NASDAQ	SSBI	Fri, Mar 18, 2011	5.02	5.03	4.97	5.03
1001	NASDAQ	SSBI	Thu, Mar 17, 2011	4.95	4.95	4.95	4.95
1000	NASDAQ	SSBI	Wed, Mar 16, 2011	5.03	5.04	4.95	5.03
999	NASDAQ	SSBI	Tue, Mar 15, 2011	5.00	5.05	4.93	4.97
998	NASDAQ	SSBI	Mon, Mar 14, 2011	5.01	5.07	5.01	5.07
997	NASDAQ	SSBI	Thu, Mar 10, 2011	4.92	4.92	4.92	4.92
996	NASDAQ	SSBI	Mon, Mar 7, 2011	5.06	5.06	4.91	4.96
995	NASDAQ	SSBI	Thu, Mar 3, 2011	5.02	5.08	4.91	5.08
994	NASDAQ	SSBI	Wed, Mar 2, 2011	4.87	5.02	4.87	4.95
993	NASDAQ	SSBI	Tue, Mar 1, 2011	4.95	5.02	4.95	4.97
992	NASDAQ	SSBI	Mon, Feb 28, 2011	4.92	5.02	4.92	4.95
991	NASDAQ	SSBI	Fri, Feb 25, 2011	4.89	5.08	4.89	4.98
990	NASDAQ	SSBI	Thu, Feb 24, 2011	4.87	4.89	4.87	4.89
989	NASDAQ	SSBI	Wed, Feb 23, 2011	4.82	4.88	4.82	4.87
988	NASDAQ	SSBI	Tue, Feb 22, 2011	4.87	4.89	4.87	4.89
987	NASDAQ	SSBI	Fri, Feb 18, 2011	4.87	4.87	4.80	4.81
986	NASDAQ	SSBI	Thu, Feb 17, 2011	4.81	4.90	4.80	4.87
985	NASDAQ	SSBI	Wed, Feb 16, 2011	4.84	4.90	4.84	4.90
984	NASDAQ	SSBI	Tue, Feb 15, 2011	4.81	4.81	4.80	4.80
983	NASDAQ	SSBI	Mon, Feb 14, 2011	4.73	4.76	4.73	4.76
982	NASDAQ	SSBI	Fri, Feb 11, 2011	4.66	4.88	4.66	4.84
981	NASDAQ	SSBI	Wed, Feb 9, 2011	4.84	4.87	4.80	4.83
980	NASDAQ	SSBI	Tue, Feb 8, 2011	4.73	4.87	4.73	4.87
979	NASDAQ	SSBI	Mon, Feb 7, 2011	4.71	4.80	4.71	4.71
978	NASDAQ	SSBI	Fri, Feb 4, 2011	4.87	4.87	4.87	4.87
977	NASDAQ	SSBI	Thu, Feb 3, 2011	4.69	4.87	4.69	4.87
976	NASDAQ	SSBI	Wed, Feb 2, 2011	4.79	4.87	4.79	4.83
975	NASDAQ	SSBI	Tue, Feb 1, 2011	4.76	4.76	4.76	4.76
974	NASDAQ	SSBI	Mon, Jan 31, 2011	4.67	4.73	4.67	4.67
973	NASDAQ	SSBI	Fri, Jan 28, 2011	4.70	4.73	4.67	4.72
972	NASDAQ	SSBI	Tue, Jan 25, 2011	4.83	4.87	4.83	4.87
971	NASDAQ	SSBI	Mon, Jan 24, 2011	4.74	4.84	4.74	4.84
970	NASDAQ	SSBI	Fri, Jan 21, 2011	4.70	4.76	4.67	4.73
969	NASDAQ	SSBI	Thu, Jan 20, 2011	4.73	4.76	4.67	4.67
968	NASDAQ	SSBI	Wed, Jan 19, 2011	4.81	4.81	4.65	4.76
967	NASDAQ	SSBI	Tue, Jan 18, 2011	4.72	4.84	4.69	4.69
966	NASDAQ	SSBI	Fri, Jan 14, 2011	4.73	4.76	4.73	4.76
965	NASDAQ	SSBI	Thu, Jan 13, 2011	4.73	4.73	4.73	4.73
964	NASDAQ	SSBI	Wed, Jan 12, 2011	4.79	4.79	4.73	4.73
963	NASDAQ	SSBI	Tue, Jan 11, 2011	4.73	4.73	4.73	4.73
962	NASDAQ	SSBI	Fri, Jan 7, 2011	4.73	4.73	4.73	4.73
961	NASDAQ	SSBI	Wed, Jan 5, 2011	4.73	4.76	4.69	4.73
960	NASDAQ	SSBI	Tue, Jan 4, 2011	4.87	4.87	4.66	4.68
959	NASDAQ	SSBI	Mon, Jan 3, 2011	4.87	4.87	4.87	4.87
958	NASDAQ	SSBI	Fri, Dec 31, 2010	4.76	5.08	4.76	5.08
957	NASDAQ	SSBI	Thu, Dec 30, 2010	4.58	4.73	4.58	4.73
956	NASDAQ	SSBI	Tue, Dec 28, 2010	4.59	4.65	4.53	4.65
955	NASDAQ	SSBI	Mon, Dec 27, 2010	4.55	4.55	4.55	4.55
954	NASDAQ	SSBI	Thu, Dec 23, 2010	4.55	4.64	4.51	4.64
953	NASDAQ	SSBI	Wed, Dec 22, 2010	4.51	4.60	4.51	4.55
952	NASDAQ	SSBI	Tue, Dec 21, 2010	4.52	4.57	4.52	4.57
951	NASDAQ	SSBI	Mon, Dec 20, 2010	4.52	4.64	4.51	4.57
950	NASDAQ	SSBI	Fri, Dec 17, 2010	4.52	4.55	4.51	4.51
949	NASDAQ	SSBI	Thu, Dec 16, 2010	4.58	4.58	4.51	4.52
948	NASDAQ	SSBI	Wed, Dec 15, 2010	4.58	4.64	4.55	4.58
947	NASDAQ	SSBI	Tue, Dec 14, 2010	4.58	4.69	4.58	4.62
946	NASDAQ	SSBI	Mon, Dec 13, 2010	4.57	4.65	4.57	4.57
945	NASDAQ	SSBI	Fri, Dec 10, 2010	4.55	4.57	4.55	4.57
944	NASDAQ	SSBI	Thu, Dec 9, 2010	4.55	4.65	4.55	4.65
943	NASDAQ	SSBI	Wed, Dec 8, 2010	4.55	4.58	4.55	4.58
942	NASDAQ	SSBI	Tue, Dec 7, 2010	4.59	4.65	4.59	4.65
941	NASDAQ	SSBI	Mon, Dec 6, 2010	4.65	4.65	4.59	4.59
940	NASDAQ	SSBI	Fri, Dec 3, 2010	4.59	4.65	4.59	4.65
939	NASDAQ	SSBI	Thu, Dec 2, 2010	4.53	4.65	4.53	4.65
938	NASDAQ	SSBI	Wed, Dec 1, 2010	4.53	4.54	4.52	4.53
937	NASDAQ	SSBI	Tue, Nov 30, 2010	4.64	4.65	4.64	4.65
936	NASDAQ	SSBI	Mon, Nov 29, 2010	4.65	4.65	4.62	4.65
935	NASDAQ	SSBI	Wed, Nov 24, 2010	4.52	4.63	4.51	4.51
934	NASDAQ	SSBI	Tue, Nov 23, 2010	4.68	4.68	4.61	4.65
933	NASDAQ	SSBI	Mon, Nov 22, 2010	4.68	4.68	4.52	4.65
932	NASDAQ	SSBI	Fri, Nov 19, 2010	4.57	4.68	4.57	4.68
931	NASDAQ	SSBI	Thu, Nov 18, 2010	4.51	4.68	4.51	4.57
930	NASDAQ	SSBI	Wed, Nov 17, 2010	4.55	4.55	4.55	4.55
929	NASDAQ	SSBI	Tue, Nov 16, 2010	4.52	4.55	4.51	4.55
928	NASDAQ	SSBI	Mon, Nov 15, 2010	4.51	4.53	4.51	4.51
927	NASDAQ	SSBI	Fri, Nov 12, 2010	4.66	4.67	4.52	4.52
926	NASDAQ	SSBI	Thu, Nov 11, 2010	4.45	4.49	4.45	4.49
925	NASDAQ	SSBI	Wed, Nov 10, 2010	4.51	4.51	4.44	4.46
924	NASDAQ	SSBI	Tue, Nov 9, 2010	4.44	4.52	4.44	4.44
923	NASDAQ	SSBI	Mon, Nov 8, 2010	4.58	4.58	4.40	4.44
922	NASDAQ	SSBI	Fri, Nov 5, 2010	4.45	4.65	4.45	4.65
921	NASDAQ	SSBI	Thu, Nov 4, 2010	4.68	4.69	4.51	4.51
920	NASDAQ	SSBI	Wed, Nov 3, 2010	4.65	4.65	4.51	4.51
919	NASDAQ	SSBI	Tue, Nov 2, 2010	4.68	4.69	4.52	4.69
918	NASDAQ	SSBI	Mon, Nov 1, 2010	4.68	4.69	4.55	4.69
917	NASDAQ	SSBI	Fri, Oct 29, 2010	4.69	4.69	4.68	4.69
916	NASDAQ	SSBI	Thu, Oct 28, 2010	4.63	4.73	4.63	4.73
915	NASDAQ	SSBI	Tue, Oct 26, 2010	4.57	4.58	4.53	4.58
914	NASDAQ	SSBI	Mon, Oct 25, 2010	4.48	4.61	4.47	4.58
913	NASDAQ	SSBI	Thu, Oct 21, 2010	4.45	4.54	4.44	4.44
912	NASDAQ	SSBI	Wed, Oct 20, 2010	4.55	4.55	4.55	4.55
911	NASDAQ	SSBI	Tue, Oct 19, 2010	4.59	4.60	4.55	4.55
910	NASDAQ	SSBI	Mon, Oct 18, 2010	4.61	4.63	4.59	4.59
909	NASDAQ	SSBI	Fri, Oct 15, 2010	4.62	4.65	4.58	4.59
908	NASDAQ	SSBI	Thu, Oct 14, 2010	4.80	4.80	4.60	4.65
907	NASDAQ	SSBI	Wed, Oct 13, 2010	4.58	4.64	4.58	4.60
906	NASDAQ	SSBI	Tue, Oct 12, 2010	4.73	4.73	4.58	4.62
905	NASDAQ	SSBI	Mon, Oct 11, 2010	4.87	4.91	4.73	4.76
904	NASDAQ	SSBI	Fri, Oct 8, 2010	4.80	4.92	4.79	4.92
903	NASDAQ	SSBI	Thu, Oct 7, 2010	4.65	4.89	4.55	4.73
902	NASDAQ	SSBI	Wed, Oct 6, 2010	4.80	4.80	4.57	4.71
901	NASDAQ	SSBI	Tue, Oct 5, 2010	4.72	4.76	4.72	4.76
900	NASDAQ	SSBI	Mon, Oct 4, 2010	4.87	4.87	4.67	4.70
899	NASDAQ	SSBI	Fri, Oct 1, 2010	4.92	4.94	4.65	4.76
898	NASDAQ	SSBI	Thu, Sep 30, 2010	4.91	4.91	4.91	4.91
897	NASDAQ	SSBI	Wed, Sep 29, 2010	4.73	4.73	4.61	4.71
896	NASDAQ	SSBI	Tue, Sep 28, 2010	4.65	4.65	4.55	4.55
895	NASDAQ	SSBI	Fri, Sep 24, 2010	4.68	4.78	4.55	4.68
894	NASDAQ	SSBI	Wed, Sep 22, 2010	4.78	4.78	4.65	4.65
893	NASDAQ	SSBI	Tue, Sep 21, 2010	4.72	4.79	4.72	4.78
892	NASDAQ	SSBI	Mon, Sep 20, 2010	4.79	4.80	4.66	4.72
891	NASDAQ	SSBI	Fri, Sep 17, 2010	4.65	4.66	4.64	4.65
890	NASDAQ	SSBI	Thu, Sep 16, 2010	4.69	4.69	4.65	4.65
889	NASDAQ	SSBI	Wed, Sep 15, 2010	4.73	4.73	4.63	4.63
888	NASDAQ	SSBI	Tue, Sep 14, 2010	4.82	4.84	4.68	4.73
887	NASDAQ	SSBI	Mon, Sep 13, 2010	4.85	4.85	4.70	4.71
886	NASDAQ	SSBI	Fri, Sep 10, 2010	4.87	4.87	4.69	4.84
885	NASDAQ	SSBI	Thu, Sep 9, 2010	4.90	4.90	4.70	4.70
884	NASDAQ	SSBI	Wed, Sep 8, 2010	4.86	4.91	4.71	4.91
883	NASDAQ	SSBI	Tue, Sep 7, 2010	4.86	4.86	4.71	4.77
882	NASDAQ	SSBI	Fri, Sep 3, 2010	4.83	4.87	4.73	4.87
881	NASDAQ	SSBI	Thu, Sep 2, 2010	4.65	4.88	4.65	4.76
880	NASDAQ	SSBI	Wed, Sep 1, 2010	5.24	5.24	4.65	4.65
879	NASDAQ	SSBI	Tue, Aug 31, 2010	4.80	5.27	4.80	5.24
878	NASDAQ	SSBI	Mon, Aug 30, 2010	4.65	4.80	4.65	4.80
877	NASDAQ	SSBI	Fri, Aug 27, 2010	4.63	4.73	4.57	4.73
876	NASDAQ	SSBI	Thu, Aug 26, 2010	4.21	4.72	4.18	4.65
875	NASDAQ	SSBI	Wed, Aug 25, 2010	4.47	4.63	4.47	4.54
874	NASDAQ	SSBI	Tue, Aug 24, 2010	4.24	4.33	4.18	4.33
873	NASDAQ	SSBI	Mon, Aug 23, 2010	4.24	4.44	4.24	4.40
872	NASDAQ	SSBI	Fri, Aug 20, 2010	4.45	4.47	4.29	4.31
871	NASDAQ	SSBI	Thu, Aug 19, 2010	4.29	4.29	4.18	4.21
870	NASDAQ	SSBI	Wed, Aug 18, 2010	4.44	4.44	4.43	4.44
869	NASDAQ	SSBI	Tue, Aug 17, 2010	4.40	4.44	4.37	4.44
868	NASDAQ	SSBI	Mon, Aug 16, 2010	4.44	4.47	4.44	4.44
867	NASDAQ	SSBI	Fri, Aug 13, 2010	4.47	4.47	4.44	4.44
866	NASDAQ	SSBI	Mon, Aug 9, 2010	4.44	4.48	4.44	4.47
865	NASDAQ	SSBI	Fri, Aug 6, 2010	4.55	4.55	4.51	4.55
864	NASDAQ	SSBI	Thu, Aug 5, 2010	4.51	4.58	4.51	4.58
863	NASDAQ	SSBI	Wed, Aug 4, 2010	4.60	4.78	4.58	4.58
862	NASDAQ	SSBI	Tue, Aug 3, 2010	4.61	4.61	4.60	4.60
861	NASDAQ	SSBI	Mon, Aug 2, 2010	4.81	4.81	4.80	4.80
860	NASDAQ	SSBI	Fri, Jul 30, 2010	4.73	5.05	4.63	5.05
859	NASDAQ	SSBI	Tue, Jul 27, 2010	4.65	4.65	4.51	4.51
858	NASDAQ	SSBI	Mon, Jul 26, 2010	4.64	4.65	4.64	4.65
857	NASDAQ	SSBI	Fri, Jul 23, 2010	4.65	4.69	4.65	4.69
856	NASDAQ	SSBI	Thu, Jul 22, 2010	4.52	4.69	4.51	4.69
855	NASDAQ	SSBI	Wed, Jul 21, 2010	4.58	4.60	4.51	4.51
854	NASDAQ	SSBI	Tue, Jul 20, 2010	4.56	4.60	4.41	4.60
853	NASDAQ	SSBI	Mon, Jul 19, 2010	4.55	4.55	4.55	4.55
852	NASDAQ	SSBI	Mon, Jul 12, 2010	4.57	4.57	4.57	4.57
851	NASDAQ	SSBI	Tue, Jul 6, 2010	4.55	4.55	4.55	4.55
850	NASDAQ	SSBI	Thu, Jul 1, 2010	4.55	4.55	4.55	4.55
849	NASDAQ	SSBI	Tue, Jun 29, 2010	4.57	4.57	4.55	4.55
848	NASDAQ	SSBI	Mon, Jun 28, 2010	4.55	4.73	4.55	4.67
847	NASDAQ	SSBI	Thu, Jun 24, 2010	4.52	4.52	4.51	4.51
846	NASDAQ	SSBI	Tue, Jun 22, 2010	4.47	4.71	4.46	4.58
845	NASDAQ	SSBI	Mon, Jun 21, 2010	4.77	4.77	4.41	4.77
844	NASDAQ	SSBI	Fri, Jun 18, 2010	4.73	4.80	4.70	4.77
843	NASDAQ	SSBI	Thu, Jun 17, 2010	4.40	4.40	4.37	4.37
842	NASDAQ	SSBI	Wed, Jun 16, 2010	4.39	4.39	4.36	4.36
841	NASDAQ	SSBI	Tue, Jun 15, 2010	4.30	4.36	4.30	4.36
840	NASDAQ	SSBI	Tue, Jun 8, 2010	4.97	4.97	4.31	4.31
839	NASDAQ	SSBI	Fri, Jun 4, 2010	5.13	5.13	5.13	5.13
838	NASDAQ	SSBI	Thu, Jun 3, 2010	5.17	5.17	5.13	5.13
837	NASDAQ	SSBI	Wed, Jun 2, 2010	4.97	5.09	4.97	5.09
836	NASDAQ	SSBI	Tue, Jun 1, 2010	4.97	4.97	4.97	4.97
835	NASDAQ	SSBI	Fri, May 28, 2010	4.92	5.34	4.92	5.34
834	NASDAQ	SSBI	Thu, May 27, 2010	4.79	4.99	4.76	4.99
833	NASDAQ	SSBI	Mon, May 24, 2010	4.36	4.67	4.36	4.56
832	NASDAQ	SSBI	Fri, May 21, 2010	4.52	4.71	4.31	4.37
831	NASDAQ	SSBI	Thu, May 20, 2010	4.54	4.54	4.41	4.41
830	NASDAQ	SSBI	Wed, May 19, 2010	4.60	4.76	4.22	4.49
829	NASDAQ	SSBI	Tue, May 18, 2010	4.91	4.91	4.67	4.67
828	NASDAQ	SSBI	Mon, May 17, 2010	4.73	4.73	4.51	4.63
827	NASDAQ	SSBI	Fri, May 14, 2010	4.63	4.63	4.63	4.63
826	NASDAQ	SSBI	Thu, May 13, 2010	4.65	4.91	4.65	4.73
825	NASDAQ	SSBI	Mon, May 10, 2010	4.85	4.87	4.58	4.65
824	NASDAQ	SSBI	Fri, May 7, 2010	4.80	4.80	4.79	4.79
823	NASDAQ	SSBI	Thu, May 6, 2010	4.51	4.86	4.49	4.86
822	NASDAQ	SSBI	Wed, May 5, 2010	4.45	4.89	4.45	4.79
821	NASDAQ	SSBI	Tue, May 4, 2010	4.58	4.87	4.58	4.63
820	NASDAQ	SSBI	Mon, May 3, 2010	4.99	4.99	4.58	4.73
819	NASDAQ	SSBI	Fri, Apr 30, 2010	4.89	4.95	4.87	4.95
818	NASDAQ	SSBI	Thu, Apr 29, 2010	4.57	4.92	4.44	4.92
817	NASDAQ	SSBI	Wed, Apr 28, 2010	4.47	4.47	4.47	4.47
816	NASDAQ	SSBI	Tue, Apr 27, 2010	4.45	4.45	4.45	4.45
815	NASDAQ	SSBI	Mon, Apr 26, 2010	4.84	4.84	4.65	4.65
814	NASDAQ	SSBI	Fri, Apr 23, 2010	4.80	4.84	4.78	4.84
813	NASDAQ	SSBI	Thu, Apr 22, 2010	4.55	4.73	4.55	4.73
812	NASDAQ	SSBI	Tue, Apr 20, 2010	4.71	4.71	4.37	4.71
811	NASDAQ	SSBI	Mon, Apr 19, 2010	4.36	4.71	4.36	4.69
810	NASDAQ	SSBI	Fri, Apr 16, 2010	4.44	4.44	4.44	4.44
809	NASDAQ	SSBI	Thu, Apr 15, 2010	4.39	4.39	4.36	4.36
808	NASDAQ	SSBI	Tue, Apr 13, 2010	4.37	4.41	4.37	4.41
807	NASDAQ	SSBI	Mon, Apr 12, 2010	4.44	4.55	4.44	4.55
806	NASDAQ	SSBI	Fri, Apr 9, 2010	4.53	4.68	4.40	4.47
805	NASDAQ	SSBI	Thu, Apr 8, 2010	4.59	4.64	4.44	4.61
804	NASDAQ	SSBI	Tue, Apr 6, 2010	4.89	4.89	4.76	4.76
803	NASDAQ	SSBI	Mon, Apr 5, 2010	4.73	4.73	4.73	4.73
802	NASDAQ	SSBI	Thu, Apr 1, 2010	4.87	4.96	4.87	4.96
801	NASDAQ	SSBI	Wed, Mar 31, 2010	4.89	4.91	4.87	4.91
800	NASDAQ	SSBI	Tue, Mar 30, 2010	4.78	4.90	4.78	4.89
799	NASDAQ	SSBI	Mon, Mar 29, 2010	4.58	4.80	4.58	4.76
798	NASDAQ	SSBI	Fri, Mar 26, 2010	4.55	4.71	4.55	4.71
797	NASDAQ	SSBI	Thu, Mar 25, 2010	4.72	4.72	4.56	4.56
796	NASDAQ	SSBI	Wed, Mar 24, 2010	4.74	4.75	4.57	4.72
795	NASDAQ	SSBI	Mon, Mar 22, 2010	4.65	4.73	4.56	4.56
794	NASDAQ	SSBI	Fri, Mar 19, 2010	4.79	4.79	4.76	4.76
793	NASDAQ	SSBI	Thu, Mar 18, 2010	4.72	4.74	4.72	4.74
792	NASDAQ	SSBI	Tue, Mar 16, 2010	4.56	4.65	4.55	4.56
791	NASDAQ	SSBI	Mon, Mar 15, 2010	4.60	4.82	4.60	4.60
790	NASDAQ	SSBI	Fri, Mar 12, 2010	4.69	4.69	4.69	4.69
789	NASDAQ	SSBI	Thu, Mar 11, 2010	4.55	4.73	4.55	4.73
788	NASDAQ	SSBI	Wed, Mar 10, 2010	4.58	4.75	4.24	4.73
787	NASDAQ	SSBI	Tue, Mar 9, 2010	4.04	4.63	4.00	4.60
786	NASDAQ	SSBI	Mon, Mar 8, 2010	4.33	4.55	4.33	4.55
785	NASDAQ	SSBI	Fri, Mar 5, 2010	4.36	4.46	4.36	4.46
784	NASDAQ	SSBI	Thu, Mar 4, 2010	4.25	4.52	4.25	4.47
783	NASDAQ	SSBI	Wed, Mar 3, 2010	4.34	4.36	4.33	4.36
782	NASDAQ	SSBI	Mon, Mar 1, 2010	4.36	4.50	4.36	4.50
781	NASDAQ	SSBI	Fri, Feb 26, 2010	4.47	4.76	4.31	4.60
780	NASDAQ	SSBI	Thu, Feb 25, 2010	4.64	4.64	4.39	4.51
779	NASDAQ	SSBI	Wed, Feb 24, 2010	4.36	4.66	4.23	4.66
778	NASDAQ	SSBI	Tue, Feb 23, 2010	4.25	4.31	4.25	4.31
777	NASDAQ	SSBI	Mon, Feb 22, 2010	4.17	4.25	4.12	4.12
776	NASDAQ	SSBI	Fri, Feb 19, 2010	4.07	4.10	4.07	4.10
775	NASDAQ	SSBI	Thu, Feb 18, 2010	3.91	4.11	3.91	3.96
774	NASDAQ	SSBI	Wed, Feb 17, 2010	3.92	3.92	3.85	3.92
773	NASDAQ	SSBI	Tue, Feb 16, 2010	3.72	3.85	3.72	3.85
772	NASDAQ	SSBI	Thu, Feb 11, 2010	3.60	3.75	3.60	3.75
771	NASDAQ	SSBI	Wed, Feb 10, 2010	3.69	3.69	3.69	3.69
770	NASDAQ	SSBI	Tue, Feb 9, 2010	3.83	3.83	3.67	3.69
769	NASDAQ	SSBI	Mon, Feb 8, 2010	3.91	3.93	3.85	3.93
768	NASDAQ	SSBI	Thu, Feb 4, 2010	3.82	3.91	3.67	3.86
767	NASDAQ	SSBI	Tue, Feb 2, 2010	3.81	3.93	3.78	3.82
766	NASDAQ	SSBI	Mon, Feb 1, 2010	3.92	3.93	3.68	3.93
765	NASDAQ	SSBI	Fri, Jan 29, 2010	3.78	3.91	3.77	3.89
764	NASDAQ	SSBI	Thu, Jan 28, 2010	3.77	3.78	3.69	3.78
763	NASDAQ	SSBI	Wed, Jan 27, 2010	3.75	3.78	3.60	3.78
762	NASDAQ	SSBI	Tue, Jan 26, 2010	3.70	3.78	3.56	3.78
761	NASDAQ	SSBI	Mon, Jan 25, 2010	3.60	3.77	3.53	3.64
760	NASDAQ	SSBI	Fri, Jan 22, 2010	3.49	3.60	3.49	3.56
759	NASDAQ	SSBI	Thu, Jan 21, 2010	3.57	3.67	3.45	3.64
758	NASDAQ	SSBI	Wed, Jan 20, 2010	3.77	3.77	3.59	3.59
757	NASDAQ	SSBI	Tue, Jan 19, 2010	3.80	3.85	3.70	3.72
756	NASDAQ	SSBI	Fri, Jan 15, 2010	3.73	3.80	3.72	3.72
755	NASDAQ	SSBI	Thu, Jan 14, 2010	3.83	3.83	3.74	3.74
754	NASDAQ	SSBI	Tue, Jan 12, 2010	3.74	4.23	3.65	3.96
753	NASDAQ	SSBI	Mon, Jan 11, 2010	3.95	3.95	3.67	3.72
752	NASDAQ	SSBI	Fri, Jan 8, 2010	3.75	3.95	3.75	3.95
751	NASDAQ	SSBI	Thu, Jan 7, 2010	3.93	4.36	3.66	3.71
750	NASDAQ	SSBI	Wed, Jan 6, 2010	3.86	3.86	3.77	3.78
749	NASDAQ	SSBI	Tue, Jan 5, 2010	3.73	3.73	3.73	3.73
748	NASDAQ	SSBI	Mon, Jan 4, 2010	3.79	3.99	3.79	3.79
747	NASDAQ	SSBI	Thu, Dec 31, 2009	3.55	3.99	3.55	3.99
746	NASDAQ	SSBI	Wed, Dec 30, 2009	3.53	3.78	3.53	3.76
745	NASDAQ	SSBI	Mon, Dec 28, 2009	3.77	3.77	3.45	3.45
744	NASDAQ	SSBI	Tue, Dec 22, 2009	3.65	3.65	3.65	3.65
743	NASDAQ	SSBI	Mon, Dec 21, 2009	3.48	3.81	3.46	3.58
742	NASDAQ	SSBI	Fri, Dec 18, 2009	3.45	3.64	3.45	3.64
741	NASDAQ	SSBI	Thu, Dec 17, 2009	3.35	3.53	3.35	3.45
740	NASDAQ	SSBI	Wed, Dec 16, 2009	3.16	3.53	3.16	3.35
739	NASDAQ	SSBI	Tue, Dec 15, 2009	3.15	3.29	3.15	3.29
738	NASDAQ	SSBI	Mon, Dec 14, 2009	3.29	3.30	3.09	3.16
737	NASDAQ	SSBI	Fri, Dec 11, 2009	3.24	3.30	3.13	3.20
736	NASDAQ	SSBI	Thu, Dec 10, 2009	3.29	3.29	3.10	3.29
735	NASDAQ	SSBI	Wed, Dec 9, 2009	3.29	3.29	3.16	3.16
734	NASDAQ	SSBI	Tue, Dec 8, 2009	3.27	3.30	3.10	3.28
733	NASDAQ	SSBI	Mon, Dec 7, 2009	3.43	3.59	3.24	3.24
732	NASDAQ	SSBI	Fri, Dec 4, 2009	3.10	3.33	3.10	3.33
731	NASDAQ	SSBI	Thu, Dec 3, 2009	3.03	3.09	3.03	3.09
730	NASDAQ	SSBI	Wed, Dec 2, 2009	3.21	3.21	3.05	3.05
729	NASDAQ	SSBI	Tue, Dec 1, 2009	3.35	3.35	3.21	3.21
728	NASDAQ	SSBI	Mon, Nov 30, 2009	3.28	3.40	3.27	3.36
727	NASDAQ	SSBI	Fri, Nov 27, 2009	3.40	3.40	3.39	3.40
726	NASDAQ	SSBI	Wed, Nov 25, 2009	3.39	3.39	3.39	3.39
725	NASDAQ	SSBI	Tue, Nov 24, 2009	3.29	3.40	3.24	3.40
724	NASDAQ	SSBI	Mon, Nov 23, 2009	3.30	3.41	3.30	3.30
723	NASDAQ	SSBI	Fri, Nov 20, 2009	3.45	3.45	3.32	3.32
722	NASDAQ	SSBI	Thu, Nov 19, 2009	3.41	3.45	3.36	3.45
721	NASDAQ	SSBI	Wed, Nov 18, 2009	3.44	3.48	3.42	3.48
720	NASDAQ	SSBI	Tue, Nov 17, 2009	3.57	3.57	3.57	3.57
719	NASDAQ	SSBI	Mon, Nov 16, 2009	3.43	3.59	3.43	3.57
718	NASDAQ	SSBI	Fri, Nov 13, 2009	3.42	3.48	3.42	3.48
717	NASDAQ	SSBI	Thu, Nov 12, 2009	3.45	3.53	3.42	3.42
716	NASDAQ	SSBI	Wed, Nov 11, 2009	3.31	3.52	3.31	3.45
715	NASDAQ	SSBI	Tue, Nov 10, 2009	3.35	3.52	3.31	3.52
714	NASDAQ	SSBI	Mon, Nov 9, 2009	3.46	3.59	3.32	3.34
713	NASDAQ	SSBI	Fri, Nov 6, 2009	3.41	3.63	3.30	3.43
712	NASDAQ	SSBI	Thu, Nov 5, 2009	3.78	3.83	3.29	3.34
711	NASDAQ	SSBI	Wed, Nov 4, 2009	4.09	4.11	3.83	3.89
710	NASDAQ	SSBI	Tue, Nov 3, 2009	4.12	4.14	4.00	4.08
709	NASDAQ	SSBI	Mon, Nov 2, 2009	4.02	4.27	4.02	4.04
708	NASDAQ	SSBI	Fri, Oct 30, 2009	4.01	4.30	4.01	4.04
707	NASDAQ	SSBI	Thu, Oct 29, 2009	4.45	4.45	4.22	4.36
706	NASDAQ	SSBI	Wed, Oct 28, 2009	4.55	4.62	4.27	4.30
705	NASDAQ	SSBI	Tue, Oct 27, 2009	4.79	4.95	4.48	4.69
704	NASDAQ	SSBI	Mon, Oct 26, 2009	4.93	5.16	4.64	4.97
703	NASDAQ	SSBI	Fri, Oct 23, 2009	4.94	4.94	4.73	4.73
702	NASDAQ	SSBI	Thu, Oct 22, 2009	5.05	5.05	4.95	4.95
701	NASDAQ	SSBI	Wed, Oct 21, 2009	4.94	5.16	4.82	4.86
700	NASDAQ	SSBI	Tue, Oct 20, 2009	5.09	5.16	5.07	5.16
699	NASDAQ	SSBI	Mon, Oct 19, 2009	5.17	5.32	5.09	5.09
698	NASDAQ	SSBI	Fri, Oct 16, 2009	5.06	5.15	4.81	5.15
697	NASDAQ	SSBI	Thu, Oct 15, 2009	4.68	5.08	4.64	5.08
696	NASDAQ	SSBI	Wed, Oct 14, 2009	4.52	4.91	4.43	4.51
695	NASDAQ	SSBI	Tue, Oct 13, 2009	4.49	4.88	4.49	4.55
694	NASDAQ	SSBI	Mon, Oct 12, 2009	4.51	4.79	4.48	4.48
693	NASDAQ	SSBI	Fri, Oct 9, 2009	4.55	5.23	4.55	4.80
692	NASDAQ	SSBI	Thu, Oct 8, 2009	4.46	4.73	4.36	4.53
691	NASDAQ	SSBI	Wed, Oct 7, 2009	4.36	4.51	4.36	4.49
690	NASDAQ	SSBI	Tue, Oct 6, 2009	4.23	4.33	4.04	4.04
689	NASDAQ	SSBI	Mon, Oct 5, 2009	4.32	4.36	3.96	4.12
688	NASDAQ	SSBI	Fri, Oct 2, 2009	4.30	4.33	3.99	4.19
687	NASDAQ	SSBI	Thu, Oct 1, 2009	4.19	4.23	4.00	4.00
686	NASDAQ	SSBI	Wed, Sep 30, 2009	4.00	4.36	3.98	4.00
685	NASDAQ	SSBI	Tue, Sep 29, 2009	4.27	4.53	4.00	4.07
684	NASDAQ	SSBI	Mon, Sep 28, 2009	4.31	4.36	4.09	4.18
683	NASDAQ	SSBI	Fri, Sep 25, 2009	4.41	4.41	4.15	4.18
682	NASDAQ	SSBI	Thu, Sep 24, 2009	4.36	4.37	3.94	4.18
681	NASDAQ	SSBI	Wed, Sep 23, 2009	4.36	4.36	4.04	4.31
680	NASDAQ	SSBI	Mon, Sep 21, 2009	4.55	4.55	4.43	4.43
679	NASDAQ	SSBI	Fri, Sep 18, 2009	4.65	4.65	4.63	4.63
678	NASDAQ	SSBI	Thu, Sep 17, 2009	4.57	4.57	4.55	4.55
677	NASDAQ	SSBI	Tue, Sep 15, 2009	4.60	4.64	4.60	4.64
676	NASDAQ	SSBI	Mon, Sep 14, 2009	4.60	4.60	4.60	4.60
675	NASDAQ	SSBI	Fri, Sep 11, 2009	4.61	4.82	4.59	4.60
674	NASDAQ	SSBI	Thu, Sep 10, 2009	4.60	4.79	4.60	4.60
673	NASDAQ	SSBI	Tue, Sep 8, 2009	4.74	4.74	4.59	4.59
672	NASDAQ	SSBI	Fri, Sep 4, 2009	4.74	4.74	4.74	4.74
671	NASDAQ	SSBI	Wed, Sep 2, 2009	4.92	4.95	4.74	4.74
670	NASDAQ	SSBI	Tue, Sep 1, 2009	5.08	5.09	4.91	4.91
669	NASDAQ	SSBI	Mon, Aug 31, 2009	4.91	4.91	4.91	4.91
668	NASDAQ	SSBI	Thu, Aug 27, 2009	5.19	5.19	4.91	4.91
667	NASDAQ	SSBI	Wed, Aug 26, 2009	5.00	5.27	5.00	5.02
666	NASDAQ	SSBI	Tue, Aug 25, 2009	5.35	5.35	4.91	5.23
665	NASDAQ	SSBI	Mon, Aug 24, 2009	5.16	5.35	5.16	5.35
664	NASDAQ	SSBI	Fri, Aug 21, 2009	5.16	5.16	4.93	4.95
663	NASDAQ	SSBI	Wed, Aug 19, 2009	5.19	5.19	5.09	5.16
662	NASDAQ	SSBI	Tue, Aug 18, 2009	5.42	5.42	5.05	5.09
661	NASDAQ	SSBI	Mon, Aug 17, 2009	5.20	5.45	5.19	5.19
660	NASDAQ	SSBI	Fri, Aug 14, 2009	5.40	5.40	5.03	5.40
659	NASDAQ	SSBI	Thu, Aug 13, 2009	5.18	5.44	5.01	5.01
658	NASDAQ	SSBI	Wed, Aug 12, 2009	5.27	5.45	5.27	5.45
657	NASDAQ	SSBI	Tue, Aug 11, 2009	5.44	5.44	4.92	5.15
656	NASDAQ	SSBI	Mon, Aug 10, 2009	4.97	4.97	4.90	4.90
655	NASDAQ	SSBI	Fri, Aug 7, 2009	5.08	5.09	5.08	5.09
654	NASDAQ	SSBI	Wed, Aug 5, 2009	4.96	5.09	4.96	5.09
653	NASDAQ	SSBI	Tue, Aug 4, 2009	4.92	5.10	4.92	5.04
652	NASDAQ	SSBI	Mon, Aug 3, 2009	5.44	5.44	5.16	5.24
651	NASDAQ	SSBI	Fri, Jul 31, 2009	5.34	5.45	4.96	5.16
650	NASDAQ	SSBI	Thu, Jul 30, 2009	4.95	4.95	4.95	4.95
649	NASDAQ	SSBI	Tue, Jul 28, 2009	5.13	5.15	4.89	5.00
648	NASDAQ	SSBI	Mon, Jul 27, 2009	4.49	4.51	4.49	4.51
647	NASDAQ	SSBI	Fri, Jul 24, 2009	4.73	4.73	4.36	4.36
646	NASDAQ	SSBI	Wed, Jul 22, 2009	4.80	4.80	4.58	4.58
645	NASDAQ	SSBI	Tue, Jul 21, 2009	5.27	5.29	4.58	4.58
644	NASDAQ	SSBI	Mon, Jul 20, 2009	4.77	4.77	4.51	4.52
643	NASDAQ	SSBI	Fri, Jul 17, 2009	5.09	5.10	5.09	5.10
642	NASDAQ	SSBI	Thu, Jul 16, 2009	5.16	5.16	5.09	5.09
641	NASDAQ	SSBI	Wed, Jul 15, 2009	5.31	5.45	4.91	4.92
640	NASDAQ	SSBI	Tue, Jul 14, 2009	5.31	5.45	5.24	5.24
639	NASDAQ	SSBI	Mon, Jul 13, 2009	5.31	5.32	5.27	5.27
638	NASDAQ	SSBI	Fri, Jul 10, 2009	5.32	5.32	5.20	5.29
637	NASDAQ	SSBI	Thu, Jul 9, 2009	4.73	5.43	4.73	5.35
636	NASDAQ	SSBI	Wed, Jul 8, 2009	5.09	5.09	5.09	5.09
635	NASDAQ	SSBI	Tue, Jul 7, 2009	5.44	5.44	5.35	5.35
634	NASDAQ	SSBI	Mon, Jul 6, 2009	4.74	5.45	4.74	5.27
633	NASDAQ	SSBI	Thu, Jul 2, 2009	5.09	5.45	5.03	5.44
632	NASDAQ	SSBI	Wed, Jul 1, 2009	5.04	5.08	5.03	5.03
631	NASDAQ	SSBI	Tue, Jun 30, 2009	4.91	4.91	4.55	4.91
630	NASDAQ	SSBI	Mon, Jun 29, 2009	5.00	5.09	5.00	5.09
629	NASDAQ	SSBI	Fri, Jun 26, 2009	5.01	5.08	4.65	4.84
628	NASDAQ	SSBI	Thu, Jun 25, 2009	4.40	5.09	4.40	4.51
627	NASDAQ	SSBI	Wed, Jun 24, 2009	4.36	4.47	4.36	4.40
626	NASDAQ	SSBI	Tue, Jun 23, 2009	5.11	5.11	4.22	4.71
625	NASDAQ	SSBI	Mon, Jun 22, 2009	4.97	4.98	4.72	4.73
624	NASDAQ	SSBI	Thu, Jun 18, 2009	4.82	5.05	4.80	5.05
623	NASDAQ	SSBI	Wed, Jun 17, 2009	5.11	5.16	5.07	5.07
622	NASDAQ	SSBI	Tue, Jun 16, 2009	4.80	4.80	4.74	4.79
621	NASDAQ	SSBI	Mon, Jun 15, 2009	4.63	5.09	4.22	4.36
620	NASDAQ	SSBI	Thu, Jun 11, 2009	5.38	5.38	5.28	5.31
619	NASDAQ	SSBI	Wed, Jun 10, 2009	5.31	5.38	5.30	5.31
618	NASDAQ	SSBI	Tue, Jun 9, 2009	5.31	5.31	5.31	5.31
617	NASDAQ	SSBI	Mon, Jun 8, 2009	5.31	5.38	5.31	5.38
616	NASDAQ	SSBI	Thu, Jun 4, 2009	5.27	5.31	5.27	5.31
615	NASDAQ	SSBI	Tue, Jun 2, 2009	5.24	5.27	5.20	5.26
614	NASDAQ	SSBI	Mon, Jun 1, 2009	5.26	5.26	4.62	5.20
613	NASDAQ	SSBI	Fri, May 29, 2009	5.09	5.09	4.58	4.58
612	NASDAQ	SSBI	Thu, May 28, 2009	5.09	5.09	4.91	4.98
611	NASDAQ	SSBI	Wed, May 27, 2009	4.91	4.91	4.76	4.76
610	NASDAQ	SSBI	Tue, May 26, 2009	4.58	4.91	4.58	4.87
609	NASDAQ	SSBI	Fri, May 22, 2009	4.57	4.58	4.57	4.58
608	NASDAQ	SSBI	Thu, May 21, 2009	4.58	4.58	4.36	4.36
607	NASDAQ	SSBI	Wed, May 20, 2009	4.37	4.84	4.36	4.58
606	NASDAQ	SSBI	Mon, May 18, 2009	4.31	4.31	4.29	4.29
605	NASDAQ	SSBI	Thu, May 14, 2009	4.55	4.55	4.55	4.55
604	NASDAQ	SSBI	Mon, May 11, 2009	4.72	4.78	4.72	4.76
603	NASDAQ	SSBI	Thu, May 7, 2009	4.55	4.79	4.39	4.39
602	NASDAQ	SSBI	Wed, May 6, 2009	4.84	4.84	4.41	4.42
601	NASDAQ	SSBI	Tue, May 5, 2009	4.48	4.81	4.47	4.67
600	NASDAQ	SSBI	Thu, Apr 30, 2009	4.51	4.83	4.51	4.51
599	NASDAQ	SSBI	Wed, Apr 29, 2009	4.14	4.58	4.07	4.08
598	NASDAQ	SSBI	Tue, Apr 28, 2009	4.21	4.59	3.93	4.36
597	NASDAQ	SSBI	Mon, Apr 27, 2009	4.05	4.10	4.05	4.09
596	NASDAQ	SSBI	Thu, Apr 23, 2009	3.86	4.73	3.86	3.97
595	NASDAQ	SSBI	Wed, Apr 22, 2009	4.20	4.84	4.15	4.84
594	NASDAQ	SSBI	Tue, Apr 21, 2009	4.31	4.80	3.77	4.07
593	NASDAQ	SSBI	Fri, Apr 17, 2009	3.49	3.49	3.45	3.45
592	NASDAQ	SSBI	Thu, Apr 16, 2009	3.71	3.71	3.56	3.56
591	NASDAQ	SSBI	Wed, Apr 15, 2009	3.24	3.35	3.09	3.35
590	NASDAQ	SSBI	Tue, Apr 14, 2009	3.20	3.24	3.19	3.24
589	NASDAQ	SSBI	Mon, Apr 13, 2009	3.16	3.16	3.16	3.16
588	NASDAQ	SSBI	Thu, Apr 9, 2009	3.47	3.49	3.10	3.10
587	NASDAQ	SSBI	Tue, Apr 7, 2009	3.01	3.27	3.00	3.27
586	NASDAQ	SSBI	Mon, Apr 6, 2009	3.48	3.48	3.25	3.35
585	NASDAQ	SSBI	Wed, Apr 1, 2009	3.35	3.35	3.35	3.35
584	NASDAQ	SSBI	Tue, Mar 31, 2009	3.27	3.35	3.27	3.35
583	NASDAQ	SSBI	Mon, Mar 30, 2009	3.60	3.60	3.34	3.38
582	NASDAQ	SSBI	Fri, Mar 27, 2009	3.79	3.79	3.79	3.79
581	NASDAQ	SSBI	Mon, Mar 23, 2009	3.71	3.71	3.35	3.35
580	NASDAQ	SSBI	Tue, Mar 10, 2009	3.27	3.40	3.27	3.27
579	NASDAQ	SSBI	Mon, Mar 9, 2009	3.27	3.27	3.27	3.27
578	NASDAQ	SSBI	Tue, Mar 3, 2009	3.27	3.27	3.24	3.24
577	NASDAQ	SSBI	Mon, Mar 2, 2009	3.24	3.24	3.24	3.24
576	NASDAQ	SSBI	Fri, Feb 27, 2009	3.32	3.32	3.32	3.32
575	NASDAQ	SSBI	Thu, Feb 26, 2009	3.42	3.42	3.42	3.42
574	NASDAQ	SSBI	Wed, Feb 25, 2009	3.43	3.43	3.42	3.42
573	NASDAQ	SSBI	Tue, Feb 24, 2009	4.23	4.25	3.32	3.32
572	NASDAQ	SSBI	Mon, Feb 23, 2009	4.52	4.52	3.42	3.42
571	NASDAQ	SSBI	Fri, Feb 20, 2009	3.53	3.53	3.45	3.45
570	NASDAQ	SSBI	Thu, Feb 19, 2009	3.54	3.54	3.45	3.53
569	NASDAQ	SSBI	Wed, Feb 18, 2009	4.00	4.00	3.45	3.53
568	NASDAQ	SSBI	Tue, Feb 17, 2009	3.45	3.82	3.45	3.82
567	NASDAQ	SSBI	Thu, Feb 12, 2009	3.45	3.45	3.45	3.45
566	NASDAQ	SSBI	Wed, Feb 11, 2009	3.47	3.81	3.45	3.78
565	NASDAQ	SSBI	Tue, Feb 10, 2009	4.00	4.19	4.00	4.18
564	NASDAQ	SSBI	Thu, Feb 5, 2009	3.53	3.53	3.53	3.53
563	NASDAQ	SSBI	Wed, Feb 4, 2009	3.45	3.45	3.45	3.45
562	NASDAQ	SSBI	Tue, Feb 3, 2009	3.56	3.57	3.56	3.57
561	NASDAQ	SSBI	Mon, Feb 2, 2009	3.71	3.71	3.45	3.45
560	NASDAQ	SSBI	Thu, Jan 29, 2009	3.64	3.85	3.64	3.84
559	NASDAQ	SSBI	Tue, Jan 27, 2009	3.99	4.00	3.71	3.71
558	NASDAQ	SSBI	Mon, Jan 26, 2009	3.48	3.83	3.45	3.83
557	NASDAQ	SSBI	Fri, Jan 23, 2009	3.45	3.45	3.45	3.45
556	NASDAQ	SSBI	Wed, Jan 21, 2009	3.39	3.39	3.39	3.39
555	NASDAQ	SSBI	Tue, Jan 20, 2009	3.46	3.46	3.45	3.45
554	NASDAQ	SSBI	Fri, Jan 16, 2009	3.69	3.69	3.45	3.45
553	NASDAQ	SSBI	Thu, Jan 15, 2009	3.47	3.47	3.45	3.45
552	NASDAQ	SSBI	Tue, Jan 13, 2009	3.71	3.71	3.71	3.71
551	NASDAQ	SSBI	Tue, Jan 6, 2009	3.42	3.64	3.42	3.64
550	NASDAQ	SSBI	Mon, Jan 5, 2009	3.60	3.60	3.38	3.38
549	NASDAQ	SSBI	Fri, Jan 2, 2009	3.37	3.37	3.35	3.35
548	NASDAQ	SSBI	Wed, Dec 31, 2008	3.35	3.35	3.35	3.35
547	NASDAQ	SSBI	Tue, Dec 30, 2008	3.45	3.45	3.44	3.44
546	NASDAQ	SSBI	Mon, Dec 29, 2008	3.40	3.40	3.40	3.40
545	NASDAQ	SSBI	Fri, Dec 26, 2008	3.33	3.33	3.31	3.31
544	NASDAQ	SSBI	Wed, Dec 24, 2008	3.33	3.33	3.31	3.32
543	NASDAQ	SSBI	Tue, Dec 23, 2008	3.13	3.13	3.13	3.13
542	NASDAQ	SSBI	Mon, Dec 22, 2008	3.46	3.64	3.46	3.64
541	NASDAQ	SSBI	Fri, Dec 19, 2008	3.63	3.64	3.63	3.64
540	NASDAQ	SSBI	Thu, Dec 18, 2008	3.35	3.35	3.35	3.35
539	NASDAQ	SSBI	Wed, Dec 17, 2008	3.56	3.56	3.38	3.38
538	NASDAQ	SSBI	Tue, Dec 16, 2008	3.55	3.56	3.55	3.56
537	NASDAQ	SSBI	Mon, Dec 15, 2008	3.45	3.45	3.45	3.45
536	NASDAQ	SSBI	Wed, Dec 10, 2008	3.56	3.56	3.45	3.45
535	NASDAQ	SSBI	Mon, Dec 8, 2008	3.55	3.56	3.35	3.56
534	NASDAQ	SSBI	Fri, Dec 5, 2008	3.45	3.45	3.45	3.45
533	NASDAQ	SSBI	Thu, Dec 4, 2008	3.63	3.68	3.45	3.48
532	NASDAQ	SSBI	Wed, Dec 3, 2008	3.48	3.48	3.24	3.45
531	NASDAQ	SSBI	Tue, Dec 2, 2008	3.68	3.68	3.68	3.68
530	NASDAQ	SSBI	Mon, Dec 1, 2008	3.45	3.45	3.45	3.45
529	NASDAQ	SSBI	Tue, Nov 25, 2008	3.91	3.91	3.91	3.91
528	NASDAQ	SSBI	Mon, Nov 24, 2008	4.28	4.28	3.64	3.65
527	NASDAQ	SSBI	Fri, Nov 21, 2008	3.55	4.36	3.27	4.36
526	NASDAQ	SSBI	Thu, Nov 20, 2008	3.66	3.66	3.27	3.38
525	NASDAQ	SSBI	Wed, Nov 19, 2008	3.64	3.67	3.61	3.61
524	NASDAQ	SSBI	Tue, Nov 18, 2008	3.79	3.83	3.61	3.61
523	NASDAQ	SSBI	Fri, Nov 14, 2008	3.85	3.85	3.85	3.85
522	NASDAQ	SSBI	Thu, Nov 13, 2008	3.61	3.82	3.61	3.82
521	NASDAQ	SSBI	Wed, Nov 12, 2008	3.83	3.85	3.61	3.61
520	NASDAQ	SSBI	Mon, Nov 10, 2008	3.82	3.82	3.82	3.82
519	NASDAQ	SSBI	Fri, Nov 7, 2008	3.82	3.86	3.81	3.85
518	NASDAQ	SSBI	Thu, Nov 6, 2008	3.82	3.82	3.82	3.82
517	NASDAQ	SSBI	Wed, Nov 5, 2008	3.87	3.87	3.82	3.82
516	NASDAQ	SSBI	Tue, Nov 4, 2008	3.91	4.00	3.91	4.00
515	NASDAQ	SSBI	Mon, Nov 3, 2008	4.00	4.00	3.99	3.99
514	NASDAQ	SSBI	Fri, Oct 31, 2008	4.00	4.14	3.69	3.69
513	NASDAQ	SSBI	Tue, Oct 28, 2008	3.74	3.74	3.74	3.74
512	NASDAQ	SSBI	Mon, Oct 27, 2008	3.67	3.67	3.67	3.67
511	NASDAQ	SSBI	Fri, Oct 24, 2008	3.85	3.85	3.67	3.67
510	NASDAQ	SSBI	Wed, Oct 22, 2008	4.14	4.20	3.85	3.85
509	NASDAQ	SSBI	Tue, Oct 21, 2008	4.15	4.21	3.90	4.21
508	NASDAQ	SSBI	Mon, Oct 20, 2008	4.06	4.07	3.85	4.07
507	NASDAQ	SSBI	Fri, Oct 17, 2008	4.04	4.04	4.04	4.04
506	NASDAQ	SSBI	Thu, Oct 16, 2008	4.15	4.34	4.00	4.04
505	NASDAQ	SSBI	Wed, Oct 15, 2008	4.08	4.36	4.04	4.36
504	NASDAQ	SSBI	Tue, Oct 14, 2008	4.34	4.34	4.08	4.08
503	NASDAQ	SSBI	Mon, Oct 13, 2008	3.87	3.95	3.85	3.90
502	NASDAQ	SSBI	Fri, Oct 10, 2008	4.22	4.22	3.85	3.94
501	NASDAQ	SSBI	Thu, Oct 9, 2008	4.23	4.24	4.23	4.24
500	NASDAQ	SSBI	Wed, Oct 8, 2008	4.35	4.35	4.23	4.23
499	NASDAQ	SSBI	Mon, Oct 6, 2008	4.44	4.44	4.44	4.44
498	NASDAQ	SSBI	Fri, Oct 3, 2008	4.33	4.44	4.32	4.44
497	NASDAQ	SSBI	Wed, Oct 1, 2008	4.23	4.33	4.23	4.33
496	NASDAQ	SSBI	Tue, Sep 30, 2008	4.25	4.25	4.24	4.24
495	NASDAQ	SSBI	Mon, Sep 29, 2008	4.23	4.30	4.18	4.25
494	NASDAQ	SSBI	Fri, Sep 26, 2008	4.25	4.25	4.23	4.23
493	NASDAQ	SSBI	Thu, Sep 25, 2008	4.43	4.43	4.29	4.36
492	NASDAQ	SSBI	Tue, Sep 23, 2008	4.37	4.37	4.37	4.37
491	NASDAQ	SSBI	Mon, Sep 22, 2008	4.44	4.44	4.36	4.36
490	NASDAQ	SSBI	Wed, Sep 17, 2008	4.47	4.62	4.36	4.52
489	NASDAQ	SSBI	Tue, Sep 16, 2008	4.55	4.65	4.47	4.55
488	NASDAQ	SSBI	Mon, Sep 15, 2008	4.59	4.84	4.59	4.76
487	NASDAQ	SSBI	Fri, Sep 12, 2008	4.60	4.76	4.60	4.74
486	NASDAQ	SSBI	Thu, Sep 11, 2008	4.58	4.58	4.58	4.58
485	NASDAQ	SSBI	Wed, Sep 10, 2008	4.58	4.58	4.55	4.55
484	NASDAQ	SSBI	Tue, Sep 9, 2008	4.53	4.55	4.51	4.55
483	NASDAQ	SSBI	Mon, Sep 8, 2008	4.54	4.58	4.47	4.48
482	NASDAQ	SSBI	Fri, Sep 5, 2008	4.46	4.58	4.31	4.50
481	NASDAQ	SSBI	Thu, Sep 4, 2008	4.18	4.58	4.18	4.50
480	NASDAQ	SSBI	Wed, Sep 3, 2008	4.55	4.67	4.20	4.22
479	NASDAQ	SSBI	Tue, Sep 2, 2008	4.71	4.72	4.49	4.55
478	NASDAQ	SSBI	Fri, Aug 29, 2008	4.58	4.65	4.51	4.65
477	NASDAQ	SSBI	Thu, Aug 28, 2008	4.73	4.73	4.55	4.55
476	NASDAQ	SSBI	Wed, Aug 27, 2008	4.73	4.73	4.44	4.56
475	NASDAQ	SSBI	Tue, Aug 26, 2008	4.57	4.91	4.57	4.68
474	NASDAQ	SSBI	Mon, Aug 25, 2008	4.75	4.95	4.55	4.92
473	NASDAQ	SSBI	Fri, Aug 22, 2008	4.91	4.91	4.55	4.55
472	NASDAQ	SSBI	Thu, Aug 21, 2008	4.82	5.07	4.39	4.79
471	NASDAQ	SSBI	Wed, Aug 20, 2008	4.66	5.03	4.65	4.77
470	NASDAQ	SSBI	Tue, Aug 19, 2008	4.70	5.08	4.66	4.66
469	NASDAQ	SSBI	Mon, Aug 18, 2008	4.89	4.89	4.65	4.70
468	NASDAQ	SSBI	Fri, Aug 15, 2008	4.87	4.87	4.87	4.87
467	NASDAQ	SSBI	Thu, Aug 14, 2008	4.73	4.87	4.69	4.69
466	NASDAQ	SSBI	Wed, Aug 13, 2008	4.75	4.88	4.71	4.71
465	NASDAQ	SSBI	Tue, Aug 12, 2008	4.76	4.76	4.63	4.69
464	NASDAQ	SSBI	Mon, Aug 11, 2008	4.73	4.73	4.73	4.73
463	NASDAQ	SSBI	Fri, Aug 8, 2008	4.87	4.92	4.66	4.66
462	NASDAQ	SSBI	Thu, Aug 7, 2008	4.81	4.81	4.73	4.81
461	NASDAQ	SSBI	Wed, Aug 6, 2008	5.02	5.02	4.96	4.96
460	NASDAQ	SSBI	Tue, Aug 5, 2008	5.02	5.02	5.02	5.02
459	NASDAQ	SSBI	Mon, Aug 4, 2008	5.01	5.01	5.01	5.01
458	NASDAQ	SSBI	Fri, Aug 1, 2008	5.00	5.08	5.00	5.08
457	NASDAQ	SSBI	Thu, Jul 31, 2008	4.92	4.93	4.88	4.88
456	NASDAQ	SSBI	Wed, Jul 30, 2008	4.70	4.76	4.70	4.76
455	NASDAQ	SSBI	Tue, Jul 29, 2008	4.70	4.70	4.70	4.70
454	NASDAQ	SSBI	Mon, Jul 28, 2008	4.91	4.92	4.63	4.70
453	NASDAQ	SSBI	Fri, Jul 25, 2008	4.95	4.95	4.95	4.95
452	NASDAQ	SSBI	Thu, Jul 24, 2008	4.95	4.96	4.95	4.95
451	NASDAQ	SSBI	Wed, Jul 23, 2008	4.95	5.08	4.95	5.08
450	NASDAQ	SSBI	Tue, Jul 22, 2008	5.08	5.08	5.08	5.08
449	NASDAQ	SSBI	Mon, Jul 21, 2008	4.32	4.58	4.32	4.58
448	NASDAQ	SSBI	Fri, Jul 18, 2008	4.00	4.36	3.78	4.36
447	NASDAQ	SSBI	Thu, Jul 17, 2008	4.09	4.09	3.82	4.00
446	NASDAQ	SSBI	Tue, Jul 15, 2008	3.85	3.93	3.75	3.78
445	NASDAQ	SSBI	Mon, Jul 14, 2008	3.93	4.07	3.93	4.07
444	NASDAQ	SSBI	Fri, Jul 11, 2008	4.01	4.07	4.00	4.07
443	NASDAQ	SSBI	Thu, Jul 10, 2008	4.33	4.33	4.00	4.09
442	NASDAQ	SSBI	Wed, Jul 9, 2008	4.36	4.36	4.36	4.36
441	NASDAQ	SSBI	Tue, Jul 8, 2008	4.33	4.36	4.33	4.36
440	NASDAQ	SSBI	Mon, Jul 7, 2008	5.05	5.05	4.01	4.36
439	NASDAQ	SSBI	Wed, Jul 2, 2008	5.05	5.05	5.02	5.02
438	NASDAQ	SSBI	Tue, Jul 1, 2008	5.05	5.05	5.05	5.05
437	NASDAQ	SSBI	Mon, Jun 30, 2008	5.05	5.05	5.05	5.05
436	NASDAQ	SSBI	Fri, Jun 27, 2008	5.09	5.09	5.05	5.05
435	NASDAQ	SSBI	Thu, Jun 26, 2008	5.05	5.13	5.05	5.05
434	NASDAQ	SSBI	Tue, Jun 24, 2008	5.05	5.05	5.05	5.05
433	NASDAQ	SSBI	Mon, Jun 23, 2008	5.02	5.13	5.02	5.13
432	NASDAQ	SSBI	Fri, Jun 20, 2008	5.27	5.27	5.27	5.27
431	NASDAQ	SSBI	Thu, Jun 19, 2008	5.27	5.27	5.05	5.20
430	NASDAQ	SSBI	Tue, Jun 17, 2008	5.16	5.44	4.81	5.44
429	NASDAQ	SSBI	Mon, Jun 16, 2008	5.45	5.45	5.09	5.24
428	NASDAQ	SSBI	Thu, Jun 12, 2008	5.46	5.46	5.45	5.45
427	NASDAQ	SSBI	Wed, Jun 11, 2008	5.53	5.53	5.53	5.53
426	NASDAQ	SSBI	Tue, Jun 10, 2008	5.67	5.67	5.67	5.67
425	NASDAQ	SSBI	Mon, Jun 9, 2008	5.67	5.67	5.67	5.67
424	NASDAQ	SSBI	Fri, Jun 6, 2008	5.65	5.66	5.65	5.66
423	NASDAQ	SSBI	Wed, Jun 4, 2008	5.56	5.56	5.53	5.53
422	NASDAQ	SSBI	Mon, Jun 2, 2008	5.53	5.53	5.53	5.53
421	NASDAQ	SSBI	Fri, May 30, 2008	5.71	5.71	5.56	5.56
420	NASDAQ	SSBI	Thu, May 29, 2008	5.82	5.82	5.82	5.82
419	NASDAQ	SSBI	Fri, May 23, 2008	5.82	5.82	5.82	5.82
418	NASDAQ	SSBI	Thu, May 22, 2008	6.53	6.53	5.75	5.75
417	NASDAQ	SSBI	Wed, May 21, 2008	6.00	6.00	6.00	6.00
416	NASDAQ	SSBI	Fri, May 16, 2008	5.56	7.12	5.56	6.91
415	NASDAQ	SSBI	Wed, May 14, 2008	5.47	5.67	5.47	5.67
414	NASDAQ	SSBI	Tue, May 13, 2008	5.53	5.53	5.53	5.53
413	NASDAQ	SSBI	Mon, May 12, 2008	5.64	5.64	5.64	5.64
412	NASDAQ	SSBI	Thu, May 8, 2008	5.82	5.82	5.82	5.82
411	NASDAQ	SSBI	Wed, May 7, 2008	5.91	5.91	5.91	5.91
410	NASDAQ	SSBI	Tue, May 6, 2008	5.27	5.27	5.27	5.27
409	NASDAQ	SSBI	Mon, May 5, 2008	5.27	5.27	5.27	5.27
408	NASDAQ	SSBI	Fri, May 2, 2008	5.29	5.35	5.27	5.27
407	NASDAQ	SSBI	Thu, May 1, 2008	5.29	5.29	5.29	5.29
406	NASDAQ	SSBI	Wed, Apr 30, 2008	5.45	5.55	5.27	5.27
405	NASDAQ	SSBI	Mon, Apr 28, 2008	5.24	5.24	5.24	5.24
404	NASDAQ	SSBI	Fri, Apr 25, 2008	5.09	5.09	5.09	5.09
403	NASDAQ	SSBI	Wed, Apr 23, 2008	5.11	5.11	5.09	5.09
402	NASDAQ	SSBI	Tue, Apr 22, 2008	5.31	5.31	5.09	5.13
401	NASDAQ	SSBI	Mon, Apr 21, 2008	5.28	5.45	5.28	5.28
400	NASDAQ	SSBI	Thu, Apr 17, 2008	5.27	5.59	5.27	5.59
399	NASDAQ	SSBI	Wed, Apr 16, 2008	5.27	5.27	5.27	5.27
398	NASDAQ	SSBI	Tue, Apr 15, 2008	5.38	5.38	5.38	5.38
397	NASDAQ	SSBI	Thu, Apr 10, 2008	5.38	5.38	5.38	5.38
396	NASDAQ	SSBI	Tue, Apr 8, 2008	5.40	5.40	5.40	5.40
395	NASDAQ	SSBI	Fri, Apr 4, 2008	5.45	5.48	5.38	5.38
394	NASDAQ	SSBI	Wed, Apr 2, 2008	5.37	5.37	5.35	5.35
393	NASDAQ	SSBI	Mon, Mar 31, 2008	5.57	5.78	5.57	5.78
392	NASDAQ	SSBI	Thu, Mar 27, 2008	5.45	5.52	5.45	5.46
391	NASDAQ	SSBI	Tue, Mar 25, 2008	5.56	5.57	5.42	5.42
390	NASDAQ	SSBI	Mon, Mar 24, 2008	5.40	5.45	5.32	5.32
389	NASDAQ	SSBI	Wed, Mar 19, 2008	5.39	5.39	5.39	5.39
388	NASDAQ	SSBI	Tue, Mar 18, 2008	5.57	5.58	5.11	5.38
387	NASDAQ	SSBI	Mon, Mar 17, 2008	5.58	5.59	5.57	5.59
386	NASDAQ	SSBI	Fri, Mar 14, 2008	5.75	5.75	5.64	5.64
385	NASDAQ	SSBI	Mon, Mar 10, 2008	5.75	5.75	5.75	5.75
384	NASDAQ	SSBI	Fri, Mar 7, 2008	5.72	5.72	5.67	5.67
383	NASDAQ	SSBI	Wed, Mar 5, 2008	5.80	5.80	5.71	5.73
382	NASDAQ	SSBI	Tue, Mar 4, 2008	5.78	5.78	5.78	5.78
381	NASDAQ	SSBI	Mon, Mar 3, 2008	5.82	5.82	5.77	5.77
380	NASDAQ	SSBI	Thu, Feb 28, 2008	5.82	5.82	5.75	5.82
379	NASDAQ	SSBI	Wed, Feb 27, 2008	5.83	5.83	5.82	5.82
378	NASDAQ	SSBI	Mon, Feb 25, 2008	5.94	5.96	5.94	5.95
377	NASDAQ	SSBI	Fri, Feb 22, 2008	5.99	5.99	5.99	5.99
376	NASDAQ	SSBI	Thu, Feb 21, 2008	5.80	5.80	5.80	5.80
375	NASDAQ	SSBI	Tue, Feb 19, 2008	5.80	5.84	5.79	5.84
374	NASDAQ	SSBI	Fri, Feb 15, 2008	5.90	5.99	5.90	5.99
373	NASDAQ	SSBI	Thu, Feb 14, 2008	5.80	5.82	5.78	5.81
372	NASDAQ	SSBI	Wed, Feb 13, 2008	5.82	5.82	5.82	5.82
371	NASDAQ	SSBI	Tue, Feb 12, 2008	5.77	5.85	5.76	5.85
370	NASDAQ	SSBI	Fri, Feb 8, 2008	5.75	5.75	5.75	5.75
369	NASDAQ	SSBI	Thu, Feb 7, 2008	5.75	5.75	5.75	5.75
368	NASDAQ	SSBI	Mon, Jan 28, 2008	5.69	5.75	5.67	5.75
367	NASDAQ	SSBI	Fri, Jan 25, 2008	5.74	5.77	5.64	5.77
366	NASDAQ	SSBI	Thu, Jan 24, 2008	5.82	5.82	5.79	5.79
365	NASDAQ	SSBI	Wed, Jan 23, 2008	5.82	5.82	5.82	5.82
364	NASDAQ	SSBI	Tue, Jan 22, 2008	5.83	5.96	5.58	5.82
363	NASDAQ	SSBI	Fri, Jan 18, 2008	5.82	5.82	5.82	5.82
362	NASDAQ	SSBI	Thu, Jan 17, 2008	5.83	5.83	5.83	5.83
361	NASDAQ	SSBI	Wed, Jan 16, 2008	5.90	5.99	5.89	5.99
360	NASDAQ	SSBI	Tue, Jan 15, 2008	6.04	6.04	5.99	6.01
359	NASDAQ	SSBI	Mon, Jan 14, 2008	5.92	6.00	5.92	6.00
358	NASDAQ	SSBI	Fri, Jan 11, 2008	5.83	5.89	5.83	5.89
357	NASDAQ	SSBI	Thu, Jan 10, 2008	5.86	5.86	5.86	5.86
356	NASDAQ	SSBI	Wed, Jan 9, 2008	5.82	6.01	5.82	5.97
355	NASDAQ	SSBI	Mon, Jan 7, 2008	5.80	5.85	5.80	5.83
354	NASDAQ	SSBI	Fri, Jan 4, 2008	5.85	5.85	5.85	5.85
353	NASDAQ	SSBI	Thu, Jan 3, 2008	5.75	6.15	5.71	5.78
352	NASDAQ	SSBI	Wed, Jan 2, 2008	5.96	6.17	5.81	5.89
351	NASDAQ	SSBI	Mon, Dec 31, 2007	5.82	5.93	5.82	5.85
350	NASDAQ	SSBI	Fri, Dec 28, 2007	5.84	6.16	5.82	5.84
349	NASDAQ	SSBI	Thu, Dec 27, 2007	5.85	5.97	5.71	5.87
348	NASDAQ	SSBI	Wed, Dec 26, 2007	5.93	5.93	5.72	5.75
347	NASDAQ	SSBI	Mon, Dec 24, 2007	5.93	5.93	5.89	5.89
346	NASDAQ	SSBI	Fri, Dec 21, 2007	6.00	6.04	5.79	5.87
345	NASDAQ	SSBI	Thu, Dec 20, 2007	6.17	6.17	6.04	6.04
344	NASDAQ	SSBI	Wed, Dec 19, 2007	6.25	6.30	6.25	6.25
343	NASDAQ	SSBI	Tue, Dec 18, 2007	6.25	6.36	6.25	6.25
342	NASDAQ	SSBI	Thu, Dec 13, 2007	6.17	6.25	6.17	6.25
341	NASDAQ	SSBI	Wed, Dec 12, 2007	6.33	6.33	6.11	6.11
340	NASDAQ	SSBI	Tue, Dec 11, 2007	6.36	6.36	6.33	6.33
339	NASDAQ	SSBI	Mon, Dec 10, 2007	6.40	6.40	6.40	6.40
338	NASDAQ	SSBI	Fri, Dec 7, 2007	6.63	6.63	6.41	6.41
337	NASDAQ	SSBI	Thu, Dec 6, 2007	6.57	6.69	6.55	6.55
336	NASDAQ	SSBI	Wed, Dec 5, 2007	6.44	6.46	6.41	6.41
335	NASDAQ	SSBI	Tue, Dec 4, 2007	6.47	6.49	6.47	6.48
334	NASDAQ	SSBI	Mon, Dec 3, 2007	6.60	6.62	6.60	6.62
333	NASDAQ	SSBI	Fri, Nov 30, 2007	6.55	6.60	6.55	6.60
332	NASDAQ	SSBI	Thu, Nov 29, 2007	6.43	6.50	6.37	6.50
331	NASDAQ	SSBI	Wed, Nov 28, 2007	6.51	6.52	6.36	6.41
330	NASDAQ	SSBI	Tue, Nov 27, 2007	6.48	6.55	6.48	6.52
329	NASDAQ	SSBI	Mon, Nov 26, 2007	6.36	6.41	6.36	6.39
328	NASDAQ	SSBI	Fri, Nov 23, 2007	6.33	6.51	6.33	6.40
327	NASDAQ	SSBI	Wed, Nov 21, 2007	6.37	6.44	6.36	6.36
326	NASDAQ	SSBI	Mon, Nov 19, 2007	6.47	6.47	6.36	6.36
325	NASDAQ	SSBI	Fri, Nov 16, 2007	6.55	6.55	6.54	6.55
324	NASDAQ	SSBI	Thu, Nov 15, 2007	6.43	6.54	6.43	6.54
323	NASDAQ	SSBI	Wed, Nov 14, 2007	6.36	6.36	6.36	6.36
322	NASDAQ	SSBI	Tue, Nov 13, 2007	6.39	6.39	6.36	6.36
321	NASDAQ	SSBI	Mon, Nov 12, 2007	6.55	6.55	6.53	6.53
320	NASDAQ	SSBI	Fri, Nov 9, 2007	6.70	6.71	6.52	6.52
319	NASDAQ	SSBI	Thu, Nov 8, 2007	6.73	6.74	6.71	6.71
318	NASDAQ	SSBI	Wed, Nov 7, 2007	6.76	6.99	6.76	6.81
317	NASDAQ	SSBI	Tue, Nov 6, 2007	6.83	6.83	6.79	6.79
316	NASDAQ	SSBI	Mon, Nov 5, 2007	6.82	6.82	6.81	6.81
315	NASDAQ	SSBI	Wed, Oct 31, 2007	6.81	6.81	6.81	6.81
314	NASDAQ	SSBI	Mon, Oct 29, 2007	6.95	6.95	6.84	6.84
313	NASDAQ	SSBI	Fri, Oct 26, 2007	7.13	7.13	7.13	7.13
312	NASDAQ	SSBI	Thu, Oct 25, 2007	6.95	6.98	6.95	6.95
311	NASDAQ	SSBI	Wed, Oct 24, 2007	6.95	6.95	6.91	6.93
310	NASDAQ	SSBI	Tue, Oct 23, 2007	6.95	6.95	6.92	6.95
309	NASDAQ	SSBI	Mon, Oct 22, 2007	6.95	6.95	6.94	6.95
308	NASDAQ	SSBI	Fri, Oct 19, 2007	7.03	7.03	6.95	6.95
307	NASDAQ	SSBI	Thu, Oct 18, 2007	6.83	7.13	6.83	6.99
306	NASDAQ	SSBI	Wed, Oct 17, 2007	6.82	6.82	6.82	6.82
305	NASDAQ	SSBI	Mon, Oct 15, 2007	6.84	6.94	6.84	6.94
304	NASDAQ	SSBI	Fri, Oct 12, 2007	6.98	6.99	6.80	6.80
303	NASDAQ	SSBI	Thu, Oct 11, 2007	6.74	7.01	6.73	6.90
302	NASDAQ	SSBI	Wed, Oct 10, 2007	6.96	6.96	6.73	6.73
301	NASDAQ	SSBI	Fri, Oct 5, 2007	7.27	7.27	7.06	7.06
300	NASDAQ	SSBI	Thu, Oct 4, 2007	7.13	7.13	7.13	7.13
299	NASDAQ	SSBI	Wed, Oct 3, 2007	7.13	7.13	7.13	7.13
298	NASDAQ	SSBI	Tue, Oct 2, 2007	7.13	7.13	7.13	7.13
297	NASDAQ	SSBI	Mon, Oct 1, 2007	7.20	7.20	7.13	7.13
296	NASDAQ	SSBI	Fri, Sep 28, 2007	7.27	7.29	7.26	7.29
295	NASDAQ	SSBI	Thu, Sep 27, 2007	7.31	7.44	7.16	7.16
294	NASDAQ	SSBI	Wed, Sep 26, 2007	7.11	7.11	7.11	7.11
293	NASDAQ	SSBI	Tue, Sep 25, 2007	7.07	7.19	7.07	7.19
292	NASDAQ	SSBI	Mon, Sep 24, 2007	7.16	7.16	7.07	7.07
291	NASDAQ	SSBI	Fri, Sep 21, 2007	7.27	7.27	7.13	7.16
290	NASDAQ	SSBI	Thu, Sep 20, 2007	7.16	7.28	7.16	7.27
289	NASDAQ	SSBI	Tue, Sep 18, 2007	7.27	7.27	7.27	7.27
288	NASDAQ	SSBI	Mon, Sep 17, 2007	7.21	7.24	7.21	7.21
287	NASDAQ	SSBI	Fri, Sep 14, 2007	7.16	7.23	7.16	7.23
286	NASDAQ	SSBI	Thu, Sep 13, 2007	7.23	7.23	7.23	7.23
285	NASDAQ	SSBI	Wed, Sep 12, 2007	7.37	7.49	7.06	7.06
284	NASDAQ	SSBI	Tue, Sep 11, 2007	7.33	7.33	7.28	7.29
283	NASDAQ	SSBI	Mon, Sep 10, 2007	7.48	7.48	7.48	7.48
282	NASDAQ	SSBI	Fri, Sep 7, 2007	7.33	7.33	7.32	7.32
281	NASDAQ	SSBI	Thu, Sep 6, 2007	7.35	7.35	7.35	7.35
280	NASDAQ	SSBI	Wed, Sep 5, 2007	7.29	7.35	7.29	7.35
279	NASDAQ	SSBI	Tue, Sep 4, 2007	7.31	7.31	7.31	7.31
278	NASDAQ	SSBI	Fri, Aug 31, 2007	7.27	7.27	7.27	7.27
277	NASDAQ	SSBI	Thu, Aug 30, 2007	7.35	7.35	7.35	7.35
276	NASDAQ	SSBI	Wed, Aug 29, 2007	7.31	7.31	7.31	7.31
275	NASDAQ	SSBI	Tue, Aug 28, 2007	7.31	7.31	7.27	7.27
274	NASDAQ	SSBI	Mon, Aug 27, 2007	7.31	7.31	7.31	7.31
273	NASDAQ	SSBI	Fri, Aug 24, 2007	7.32	7.32	7.27	7.28
272	NASDAQ	SSBI	Thu, Aug 23, 2007	7.25	7.27	7.25	7.27
271	NASDAQ	SSBI	Wed, Aug 22, 2007	7.31	7.33	7.25	7.25
270	NASDAQ	SSBI	Tue, Aug 21, 2007	7.33	7.33	7.27	7.27
269	NASDAQ	SSBI	Mon, Aug 20, 2007	7.33	7.34	7.27	7.27
268	NASDAQ	SSBI	Fri, Aug 17, 2007	7.05	7.25	7.05	7.20
267	NASDAQ	SSBI	Thu, Aug 16, 2007	6.95	6.95	6.95	6.95
266	NASDAQ	SSBI	Wed, Aug 15, 2007	7.25	7.25	7.25	7.25
265	NASDAQ	SSBI	Tue, Aug 14, 2007	7.08	7.08	7.08	7.08
264	NASDAQ	SSBI	Mon, Aug 13, 2007	7.09	7.27	7.09	7.27
263	NASDAQ	SSBI	Fri, Aug 10, 2007	7.16	7.16	7.13	7.13
262	NASDAQ	SSBI	Thu, Aug 9, 2007	7.16	7.55	7.16	7.16
261	NASDAQ	SSBI	Wed, Aug 8, 2007	7.16	7.16	7.13	7.15
260	NASDAQ	SSBI	Tue, Aug 7, 2007	7.16	7.16	7.15	7.15
259	NASDAQ	SSBI	Mon, Aug 6, 2007	7.23	7.23	7.20	7.20
258	NASDAQ	SSBI	Fri, Aug 3, 2007	7.24	7.24	7.17	7.24
257	NASDAQ	SSBI	Thu, Aug 2, 2007	7.15	7.32	7.15	7.27
256	NASDAQ	SSBI	Wed, Aug 1, 2007	7.64	7.68	7.14	7.19
255	NASDAQ	SSBI	Tue, Jul 31, 2007	7.44	8.07	7.44	7.77
254	NASDAQ	SSBI	Mon, Jul 30, 2007	7.35	7.53	7.35	7.45
253	NASDAQ	SSBI	Fri, Jul 27, 2007	7.78	7.79	7.00	7.38
252	NASDAQ	SSBI	Thu, Jul 26, 2007	7.89	7.91	7.81	7.91
251	NASDAQ	SSBI	Wed, Jul 25, 2007	8.05	8.06	7.96	7.96
250	NASDAQ	SSBI	Tue, Jul 24, 2007	8.36	8.36	8.17	8.17
249	NASDAQ	SSBI	Mon, Jul 23, 2007	8.38	8.40	8.36	8.36
248	NASDAQ	SSBI	Fri, Jul 20, 2007	8.40	8.41	8.36	8.41
247	NASDAQ	SSBI	Thu, Jul 19, 2007	8.40	8.41	8.40	8.41
246	NASDAQ	SSBI	Wed, Jul 18, 2007	8.36	8.49	8.36	8.48
245	NASDAQ	SSBI	Tue, Jul 17, 2007	8.47	8.48	8.36	8.36
244	NASDAQ	SSBI	Mon, Jul 16, 2007	8.52	8.62	8.47	8.48
243	NASDAQ	SSBI	Fri, Jul 13, 2007	8.72	8.73	8.48	8.54
242	NASDAQ	SSBI	Wed, Jul 11, 2007	8.49	8.60	8.49	8.60
241	NASDAQ	SSBI	Mon, Jul 9, 2007	8.43	8.48	8.43	8.48
240	NASDAQ	SSBI	Fri, Jul 6, 2007	8.47	8.47	8.44	8.44
239	NASDAQ	SSBI	Thu, Jul 5, 2007	8.31	8.49	8.31	8.39
238	NASDAQ	SSBI	Tue, Jul 3, 2007	8.32	8.32	8.25	8.25
237	NASDAQ	SSBI	Mon, Jul 2, 2007	8.27	8.69	8.27	8.28
236	NASDAQ	SSBI	Fri, Jun 29, 2007	8.12	8.27	8.12	8.27
235	NASDAQ	SSBI	Thu, Jun 28, 2007	8.04	8.07	8.00	8.07
234	NASDAQ	SSBI	Wed, Jun 27, 2007	8.00	8.01	7.98	8.01
233	NASDAQ	SSBI	Tue, Jun 26, 2007	7.99	8.00	7.99	8.00
232	NASDAQ	SSBI	Mon, Jun 25, 2007	7.96	7.96	7.93	7.94
231	NASDAQ	SSBI	Fri, Jun 22, 2007	7.89	7.96	7.87	7.96
230	NASDAQ	SSBI	Thu, Jun 21, 2007	7.89	7.96	7.89	7.96
229	NASDAQ	SSBI	Wed, Jun 20, 2007	7.90	7.91	7.84	7.91
228	NASDAQ	SSBI	Tue, Jun 19, 2007	7.96	8.00	7.82	8.00
227	NASDAQ	SSBI	Mon, Jun 18, 2007	8.10	8.10	8.00	8.00
226	NASDAQ	SSBI	Fri, Jun 15, 2007	8.00	8.11	8.00	8.11
225	NASDAQ	SSBI	Thu, Jun 14, 2007	8.00	8.01	8.00	8.01
224	NASDAQ	SSBI	Wed, Jun 13, 2007	8.04	8.04	8.00	8.00
223	NASDAQ	SSBI	Tue, Jun 12, 2007	8.07	8.08	8.00	8.00
222	NASDAQ	SSBI	Mon, Jun 11, 2007	8.00	8.04	7.98	8.00
221	NASDAQ	SSBI	Fri, Jun 8, 2007	8.07	8.11	8.00	8.00
220	NASDAQ	SSBI	Thu, Jun 7, 2007	8.23	8.23	8.07	8.07
219	NASDAQ	SSBI	Wed, Jun 6, 2007	8.07	8.29	8.04	8.18
218	NASDAQ	SSBI	Tue, Jun 5, 2007	8.09	8.20	7.83	8.20
217	NASDAQ	SSBI	Mon, Jun 4, 2007	8.02	8.17	8.02	8.10
216	NASDAQ	SSBI	Fri, Jun 1, 2007	8.08	8.08	8.00	8.00
215	NASDAQ	SSBI	Thu, May 31, 2007	8.16	8.16	8.16	8.16
214	NASDAQ	SSBI	Wed, May 30, 2007	8.22	8.23	8.16	8.16
213	NASDAQ	SSBI	Tue, May 29, 2007	8.10	8.23	8.05	8.16
212	NASDAQ	SSBI	Fri, May 25, 2007	8.04	8.04	8.01	8.04
211	NASDAQ	SSBI	Thu, May 24, 2007	8.04	8.04	8.01	8.01
210	NASDAQ	SSBI	Wed, May 23, 2007	8.04	8.06	8.00	8.01
209	NASDAQ	SSBI	Tue, May 22, 2007	8.39	8.63	8.00	8.02
208	NASDAQ	SSBI	Mon, May 21, 2007	8.59	8.59	8.33	8.33
207	NASDAQ	SSBI	Fri, May 18, 2007	8.66	8.66	8.58	8.58
206	NASDAQ	SSBI	Thu, May 17, 2007	8.73	8.76	8.69	8.69
205	NASDAQ	SSBI	Wed, May 16, 2007	8.73	8.84	8.73	8.73
204	NASDAQ	SSBI	Tue, May 15, 2007	8.87	8.87	8.73	8.73
203	NASDAQ	SSBI	Mon, May 14, 2007	8.89	8.95	8.87	8.95
202	NASDAQ	SSBI	Fri, May 11, 2007	8.86	9.16	8.73	8.87
201	NASDAQ	SSBI	Thu, May 10, 2007	9.14	9.14	9.13	9.13
200	NASDAQ	SSBI	Wed, May 9, 2007	9.10	9.18	9.10	9.13
199	NASDAQ	SSBI	Tue, May 8, 2007	8.96	9.02	8.95	9.02
198	NASDAQ	SSBI	Mon, May 7, 2007	8.95	9.00	8.95	8.98
197	NASDAQ	SSBI	Thu, May 3, 2007	8.90	9.08	8.87	9.08
196	NASDAQ	SSBI	Wed, May 2, 2007	9.03	9.03	8.91	9.00
195	NASDAQ	SSBI	Tue, May 1, 2007	9.07	9.11	9.05	9.11
194	NASDAQ	SSBI	Mon, Apr 30, 2007	9.08	9.23	9.06	9.23
193	NASDAQ	SSBI	Thu, Apr 26, 2007	9.16	9.16	9.16	9.16
192	NASDAQ	SSBI	Wed, Apr 25, 2007	9.16	9.16	9.10	9.16
191	NASDAQ	SSBI	Tue, Apr 24, 2007	9.08	9.21	9.08	9.08
190	NASDAQ	SSBI	Mon, Apr 23, 2007	9.25	9.34	9.08	9.08
189	NASDAQ	SSBI	Fri, Apr 20, 2007	9.32	9.39	9.13	9.22
188	NASDAQ	SSBI	Thu, Apr 19, 2007	9.27	9.37	9.09	9.09
187	NASDAQ	SSBI	Wed, Apr 18, 2007	9.51	9.52	9.26	9.26
186	NASDAQ	SSBI	Tue, Apr 17, 2007	9.24	9.50	9.13	9.50
185	NASDAQ	SSBI	Mon, Apr 16, 2007	9.56	9.56	9.13	9.13
184	NASDAQ	SSBI	Fri, Apr 13, 2007	9.56	9.56	9.45	9.56
183	NASDAQ	SSBI	Thu, Apr 12, 2007	9.56	9.56	9.49	9.53
182	NASDAQ	SSBI	Wed, Apr 11, 2007	9.47	9.56	9.47	9.56
181	NASDAQ	SSBI	Tue, Apr 10, 2007	9.47	9.47	9.27	9.40
180	NASDAQ	SSBI	Mon, Apr 9, 2007	9.64	9.64	9.42	9.43
179	NASDAQ	SSBI	Thu, Apr 5, 2007	9.59	9.72	9.59	9.69
178	NASDAQ	SSBI	Wed, Apr 4, 2007	9.74	9.74	9.53	9.53
177	NASDAQ	SSBI	Mon, Apr 2, 2007	9.61	9.61	9.47	9.48
176	NASDAQ	SSBI	Fri, Mar 30, 2007	9.64	9.64	9.38	9.51
175	NASDAQ	SSBI	Thu, Mar 29, 2007	9.52	9.60	9.48	9.56
174	NASDAQ	SSBI	Wed, Mar 28, 2007	9.56	9.56	9.37	9.46
173	NASDAQ	SSBI	Tue, Mar 27, 2007	9.55	9.56	9.37	9.51
172	NASDAQ	SSBI	Mon, Mar 26, 2007	9.44	9.56	9.40	9.49
171	NASDAQ	SSBI	Fri, Mar 23, 2007	9.30	9.49	9.27	9.37
170	NASDAQ	SSBI	Thu, Mar 22, 2007	9.29	9.35	9.08	9.29
169	NASDAQ	SSBI	Wed, Mar 21, 2007	9.12	9.27	9.12	9.27
168	NASDAQ	SSBI	Tue, Mar 20, 2007	9.11	9.11	9.11	9.11
167	NASDAQ	SSBI	Mon, Mar 19, 2007	9.06	9.17	9.06	9.07
166	NASDAQ	SSBI	Fri, Mar 16, 2007	9.31	9.31	9.06	9.09
165	NASDAQ	SSBI	Thu, Mar 15, 2007	9.26	9.26	9.20	9.20
164	NASDAQ	SSBI	Wed, Mar 14, 2007	9.29	9.29	9.24	9.27
163	NASDAQ	SSBI	Tue, Mar 13, 2007	9.35	9.35	9.18	9.18
162	NASDAQ	SSBI	Mon, Mar 12, 2007	9.36	9.45	9.36	9.44
161	NASDAQ	SSBI	Fri, Mar 9, 2007	9.35	9.35	9.32	9.32
160	NASDAQ	SSBI	Thu, Mar 8, 2007	9.35	9.35	9.35	9.35
159	NASDAQ	SSBI	Wed, Mar 7, 2007	9.32	9.34	9.32	9.34
158	NASDAQ	SSBI	Tue, Mar 6, 2007	9.35	9.35	9.21	9.21
157	NASDAQ	SSBI	Mon, Mar 5, 2007	9.22	9.28	9.22	9.27
156	NASDAQ	SSBI	Fri, Mar 2, 2007	9.28	9.28	9.11	9.16
155	NASDAQ	SSBI	Thu, Mar 1, 2007	9.39	9.48	9.33	9.35
154	NASDAQ	SSBI	Wed, Feb 28, 2007	9.40	9.40	9.40	9.40
153	NASDAQ	SSBI	Tue, Feb 27, 2007	9.49	9.50	9.40	9.48
152	NASDAQ	SSBI	Mon, Feb 26, 2007	9.57	9.73	9.46	9.48
151	NASDAQ	SSBI	Fri, Feb 23, 2007	9.49	9.59	9.46	9.48
150	NASDAQ	SSBI	Thu, Feb 22, 2007	9.74	9.74	9.56	9.56
149	NASDAQ	SSBI	Wed, Feb 21, 2007	9.51	9.74	9.51	9.67
148	NASDAQ	SSBI	Tue, Feb 20, 2007	9.50	9.70	9.50	9.61
147	NASDAQ	SSBI	Fri, Feb 16, 2007	9.64	9.64	9.59	9.59
146	NASDAQ	SSBI	Thu, Feb 15, 2007	9.72	9.72	9.58	9.64
145	NASDAQ	SSBI	Wed, Feb 14, 2007	9.74	9.74	9.49	9.53
144	NASDAQ	SSBI	Tue, Feb 13, 2007	9.52	9.74	9.46	9.67
143	NASDAQ	SSBI	Mon, Feb 12, 2007	9.71	9.71	9.50	9.62
142	NASDAQ	SSBI	Fri, Feb 9, 2007	9.60	9.69	9.60	9.64
141	NASDAQ	SSBI	Thu, Feb 8, 2007	9.52	9.64	9.51	9.59
140	NASDAQ	SSBI	Wed, Feb 7, 2007	9.68	9.69	9.45	9.46
139	NASDAQ	SSBI	Tue, Feb 6, 2007	9.56	9.70	9.56	9.64
138	NASDAQ	SSBI	Mon, Feb 5, 2007	9.70	9.70	9.50	9.70
137	NASDAQ	SSBI	Fri, Feb 2, 2007	9.67	9.70	9.67	9.68
136	NASDAQ	SSBI	Thu, Feb 1, 2007	9.70	9.80	9.56	9.63
135	NASDAQ	SSBI	Wed, Jan 31, 2007	9.70	9.80	9.47	9.80
134	NASDAQ	SSBI	Tue, Jan 30, 2007	9.59	9.77	9.59	9.70
133	NASDAQ	SSBI	Mon, Jan 29, 2007	9.55	9.77	9.49	9.77
132	NASDAQ	SSBI	Fri, Jan 26, 2007	9.51	9.54	9.47	9.47
131	NASDAQ	SSBI	Thu, Jan 25, 2007	9.39	9.50	9.38	9.48
130	NASDAQ	SSBI	Wed, Jan 24, 2007	9.35	9.45	9.35	9.41
129	NASDAQ	SSBI	Tue, Jan 23, 2007	9.42	9.42	9.31	9.38
128	NASDAQ	SSBI	Mon, Jan 22, 2007	9.27	9.42	9.22	9.29
127	NASDAQ	SSBI	Fri, Jan 19, 2007	9.30	9.32	9.28	9.28
126	NASDAQ	SSBI	Thu, Jan 18, 2007	9.21	9.28	9.21	9.21
125	NASDAQ	SSBI	Wed, Jan 17, 2007	9.26	9.26	9.17	9.17
124	NASDAQ	SSBI	Tue, Jan 16, 2007	9.51	9.51	9.24	9.38
123	NASDAQ	SSBI	Fri, Jan 12, 2007	9.43	9.43	9.24	9.32
122	NASDAQ	SSBI	Thu, Jan 11, 2007	9.39	9.39	9.28	9.35
121	NASDAQ	SSBI	Wed, Jan 10, 2007	9.39	9.39	9.39	9.39
120	NASDAQ	SSBI	Tue, Jan 9, 2007	9.45	9.45	9.27	9.30
119	NASDAQ	SSBI	Mon, Jan 8, 2007	9.29	9.39	9.28	9.30
118	NASDAQ	SSBI	Fri, Jan 5, 2007	9.42	9.45	9.28	9.28
117	NASDAQ	SSBI	Thu, Jan 4, 2007	9.29	9.42	9.28	9.41
116	NASDAQ	SSBI	Wed, Jan 3, 2007	9.29	9.39	9.28	9.29
115	NASDAQ	SSBI	Fri, Dec 29, 2006	9.38	9.42	9.27	9.28
114	NASDAQ	SSBI	Thu, Dec 28, 2006	9.38	9.40	9.36	9.39
113	NASDAQ	SSBI	Wed, Dec 27, 2006	9.34	9.44	9.34	9.37
112	NASDAQ	SSBI	Tue, Dec 26, 2006	9.49	9.49	9.09	9.36
111	NASDAQ	SSBI	Fri, Dec 22, 2006	9.35	9.46	9.27	9.46
110	NASDAQ	SSBI	Thu, Dec 21, 2006	9.43	9.54	9.31	9.35
109	NASDAQ	SSBI	Wed, Dec 20, 2006	9.54	9.67	9.29	9.43
108	NASDAQ	SSBI	Tue, Dec 19, 2006	9.43	9.53	9.27	9.53
107	NASDAQ	SSBI	Mon, Dec 18, 2006	9.51	9.53	9.43	9.43
106	NASDAQ	SSBI	Fri, Dec 15, 2006	9.64	9.64	9.46	9.46
105	NASDAQ	SSBI	Thu, Dec 14, 2006	9.66	9.68	9.64	9.67
104	NASDAQ	SSBI	Wed, Dec 13, 2006	10.00	10.00	9.61	9.62
103	NASDAQ	SSBI	Tue, Dec 12, 2006	9.78	9.78	9.61	9.71
102	NASDAQ	SSBI	Mon, Dec 11, 2006	9.65	9.74	9.62	9.74
101	NASDAQ	SSBI	Fri, Dec 8, 2006	9.64	9.75	9.61	9.75
100	NASDAQ	SSBI	Thu, Dec 7, 2006	9.60	9.72	9.60	9.72
99	NASDAQ	SSBI	Wed, Dec 6, 2006	9.61	9.67	9.53	9.67
98	NASDAQ	SSBI	Tue, Dec 5, 2006	9.64	9.64	9.53	9.61
97	NASDAQ	SSBI	Mon, Dec 4, 2006	9.83	9.83	9.59	9.67
96	NASDAQ	SSBI	Fri, Dec 1, 2006	9.65	9.96	9.64	9.81
95	NASDAQ	SSBI	Thu, Nov 30, 2006	9.99	10.00	9.67	9.71
94	NASDAQ	SSBI	Wed, Nov 29, 2006	9.70	9.78	9.53	9.78
93	NASDAQ	SSBI	Tue, Nov 28, 2006	9.60	9.64	9.55	9.64
92	NASDAQ	SSBI	Mon, Nov 27, 2006	9.71	9.71	9.60	9.60
91	NASDAQ	SSBI	Wed, Nov 22, 2006	9.81	9.81	9.67	9.71
90	NASDAQ	SSBI	Tue, Nov 21, 2006	9.60	9.64	9.60	9.64
89	NASDAQ	SSBI	Mon, Nov 20, 2006	9.56	9.60	9.56	9.60
88	NASDAQ	SSBI	Fri, Nov 17, 2006	9.57	9.57	9.53	9.55
87	NASDAQ	SSBI	Thu, Nov 16, 2006	9.76	9.76	9.56	9.66
86	NASDAQ	SSBI	Wed, Nov 15, 2006	9.53	9.64	9.53	9.64
85	NASDAQ	SSBI	Tue, Nov 14, 2006	9.53	9.64	9.53	9.60
84	NASDAQ	SSBI	Mon, Nov 13, 2006	9.61	9.63	9.43	9.56
83	NASDAQ	SSBI	Fri, Nov 10, 2006	9.51	9.64	9.49	9.54
82	NASDAQ	SSBI	Thu, Nov 9, 2006	9.33	9.62	9.33	9.49
81	NASDAQ	SSBI	Wed, Nov 8, 2006	9.49	9.50	9.45	9.45
80	NASDAQ	SSBI	Tue, Nov 7, 2006	9.49	9.81	9.49	9.56
79	NASDAQ	SSBI	Mon, Nov 6, 2006	9.56	9.57	9.45	9.45
78	NASDAQ	SSBI	Fri, Nov 3, 2006	9.51	9.51	9.51	9.51
77	NASDAQ	SSBI	Thu, Nov 2, 2006	9.42	9.42	9.42	9.42
76	NASDAQ	SSBI	Wed, Nov 1, 2006	9.42	9.56	9.35	9.45
75	NASDAQ	SSBI	Tue, Oct 31, 2006	9.41	9.43	9.41	9.43
74	NASDAQ	SSBI	Mon, Oct 30, 2006	9.27	9.45	9.24	9.39
73	NASDAQ	SSBI	Fri, Oct 27, 2006	9.32	9.35	9.32	9.34
72	NASDAQ	SSBI	Thu, Oct 26, 2006	9.32	9.48	9.32	9.35
71	NASDAQ	SSBI	Wed, Oct 25, 2006	9.09	9.35	9.09	9.35
70	NASDAQ	SSBI	Tue, Oct 24, 2006	9.31	9.49	9.16	9.45
69	NASDAQ	SSBI	Mon, Oct 23, 2006	9.44	9.44	9.32	9.38
68	NASDAQ	SSBI	Fri, Oct 20, 2006	9.31	9.45	9.31	9.31
67	NASDAQ	SSBI	Thu, Oct 19, 2006	9.24	9.31	9.24	9.31
66	NASDAQ	SSBI	Wed, Oct 18, 2006	9.24	9.35	9.24	9.31
65	NASDAQ	SSBI	Tue, Oct 17, 2006	9.53	9.53	9.46	9.46
64	NASDAQ	SSBI	Mon, Oct 16, 2006	9.53	9.53	9.38	9.53
63	NASDAQ	SSBI	Fri, Oct 13, 2006	9.42	9.45	9.38	9.45
62	NASDAQ	SSBI	Thu, Oct 12, 2006	9.38	9.54	9.38	9.45
61	NASDAQ	SSBI	Wed, Oct 11, 2006	9.43	9.45	9.39	9.45
60	NASDAQ	SSBI	Tue, Oct 10, 2006	9.52	9.59	9.38	9.43
59	NASDAQ	SSBI	Mon, Oct 9, 2006	9.40	9.49	9.38	9.45
58	NASDAQ	SSBI	Fri, Oct 6, 2006	9.52	9.52	9.38	9.39
57	NASDAQ	SSBI	Thu, Oct 5, 2006	9.35	9.42	9.35	9.38
56	NASDAQ	SSBI	Wed, Oct 4, 2006	9.38	9.52	9.24	9.35
55	NASDAQ	SSBI	Tue, Oct 3, 2006	9.52	9.52	9.16	9.45
54	NASDAQ	SSBI	Mon, Oct 2, 2006	9.45	9.82	9.32	9.45
53	NASDAQ	SSBI	Fri, Sep 29, 2006	9.53	9.53	9.31	9.36
52	NASDAQ	SSBI	Thu, Sep 28, 2006	9.53	9.67	9.53	9.53
51	NASDAQ	SSBI	Wed, Sep 27, 2006	9.51	9.63	9.51	9.53
50	NASDAQ	SSBI	Tue, Sep 26, 2006	9.59	9.74	9.51	9.51
49	NASDAQ	SSBI	Mon, Sep 25, 2006	9.61	9.73	9.53	9.59
48	NASDAQ	SSBI	Fri, Sep 22, 2006	9.65	9.82	9.64	9.65
47	NASDAQ	SSBI	Thu, Sep 21, 2006	9.51	9.95	9.51	9.64
46	NASDAQ	SSBI	Wed, Sep 20, 2006	9.51	9.58	9.51	9.55
45	NASDAQ	SSBI	Tue, Sep 19, 2006	9.59	9.59	9.49	9.53
44	NASDAQ	SSBI	Mon, Sep 18, 2006	9.45	9.56	9.45	9.56
43	NASDAQ	SSBI	Fri, Sep 15, 2006	9.27	9.56	9.27	9.56
42	NASDAQ	SSBI	Thu, Sep 14, 2006	9.56	9.85	9.09	9.35
41	NASDAQ	SSBI	Wed, Sep 13, 2006	9.89	9.93	9.64	9.82
40	NASDAQ	SSBI	Tue, Sep 12, 2006	10.04	10.04	9.89	9.93
39	NASDAQ	SSBI	Mon, Sep 11, 2006	10.04	10.04	10.04	10.04
38	NASDAQ	SSBI	Fri, Sep 8, 2006	9.99	10.00	9.98	10.00
37	NASDAQ	SSBI	Thu, Sep 7, 2006	10.11	10.11	9.97	9.97
36	NASDAQ	SSBI	Wed, Sep 6, 2006	10.05	10.05	10.05	10.05
35	NASDAQ	SSBI	Tue, Sep 5, 2006	10.01	10.17	10.01	10.17
34	NASDAQ	SSBI	Fri, Sep 1, 2006	10.16	10.18	10.13	10.17
33	NASDAQ	SSBI	Thu, Aug 31, 2006	10.01	10.18	10.01	10.01
32	NASDAQ	SSBI	Wed, Aug 30, 2006	10.09	10.25	10.03	10.25
31	NASDAQ	SSBI	Tue, Aug 29, 2006	10.04	10.12	10.04	10.12
30	NASDAQ	SSBI	Mon, Aug 28, 2006	10.18	10.30	10.15	10.15
29	NASDAQ	SSBI	Fri, Aug 25, 2006	10.11	10.18	10.01	10.15
28	NASDAQ	SSBI	Tue, Aug 22, 2006	10.04	10.18	10.01	10.06
27	NASDAQ	SSBI	Mon, Aug 21, 2006	10.10	10.19	10.10	10.11
26	NASDAQ	SSBI	Fri, Aug 18, 2006	9.94	10.00	9.94	9.96
25	NASDAQ	SSBI	Thu, Aug 17, 2006	9.94	9.94	9.94	9.94
24	NASDAQ	SSBI	Wed, Aug 16, 2006	9.82	9.97	9.82	9.95
23	NASDAQ	SSBI	Tue, Aug 15, 2006	9.67	10.34	9.67	10.34
22	NASDAQ	SSBI	Mon, Aug 14, 2006	10.19	10.25	9.53	9.71
21	NASDAQ	SSBI	Fri, Aug 11, 2006	10.91	10.92	10.33	10.38
20	NASDAQ	SSBI	Thu, Aug 10, 2006	10.92	10.92	10.91	10.91
19	NASDAQ	SSBI	Wed, Aug 9, 2006	10.91	10.91	10.91	10.91
18	NASDAQ	SSBI	Tue, Aug 8, 2006	10.91	11.05	10.91	11.05
17	NASDAQ	SSBI	Mon, Aug 7, 2006	10.91	10.91	10.91	10.91
16	NASDAQ	SSBI	Fri, Aug 4, 2006	10.91	10.91	10.91	10.91
15	NASDAQ	SSBI	Thu, Aug 3, 2006	10.91	11.00	10.84	10.91
14	NASDAQ	SSBI	Wed, Aug 2, 2006	10.91	10.91	10.91	10.91
13	NASDAQ	SSBI	Tue, Aug 1, 2006	10.91	10.91	10.91	10.91
12	NASDAQ	SSBI	Mon, Jul 31, 2006	10.92	10.96	10.91	10.91
11	NASDAQ	SSBI	Fri, Jul 28, 2006	11.02	11.02	10.91	10.91
10	NASDAQ	SSBI	Thu, Jul 27, 2006	10.91	10.92	10.91	10.91
9	NASDAQ	SSBI	Wed, Jul 26, 2006	11.19	11.19	10.91	10.95
8	NASDAQ	SSBI	Tue, Jul 25, 2006	10.91	10.95	10.91	10.91
7	NASDAQ	SSBI	Mon, Jul 24, 2006	10.91	11.93	10.91	10.98
6	NASDAQ	SSBI	Fri, Jul 21, 2006	10.91	10.98	10.91	10.91
5	NASDAQ	SSBI	Thu, Jul 20, 2006	10.91	10.91	10.91	10.91
4	NASDAQ	SSBI	Wed, Jul 19, 2006	10.91	10.98	10.91	10.91
3	NASDAQ	SSBI	Tue, Jul 18, 2006	11.09	11.09	10.91	10.91
2	NASDAQ	SSBI	Mon, Jul 17, 2006	11.05	11.05	10.91	10.91
1	NASDAQ	SSBI	Fri, Jul 14, 2006	11.09	11.27	10.91	10.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Summit State Bank NASDAQ:SSBI 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