Sasol Ltd. American Depositary Shares NYSE:SSL Historical Prices

Below are the 7152 trading days of historical prices for SSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7152	NYSE	SSL	Tue, Mar 5, 2024	7.53	7.67	7.51	7.58
7151	NYSE	SSL	Mon, Mar 4, 2024	7.73	7.75	7.60	7.60
7150	NYSE	SSL	Fri, Mar 1, 2024	7.67	7.84	7.65	7.80
7149	NYSE	SSL	Thu, Feb 29, 2024	7.52	7.65	7.51	7.58
7148	NYSE	SSL	Wed, Feb 28, 2024	7.52	7.54	7.37	7.38
7147	NYSE	SSL	Tue, Feb 27, 2024	7.83	7.85	7.58	7.67
7146	NYSE	SSL	Mon, Feb 26, 2024	7.42	7.49	7.31	7.39
7145	NYSE	SSL	Fri, Feb 23, 2024	7.60	7.73	7.57	7.70
7144	NYSE	SSL	Thu, Feb 22, 2024	7.71	7.83	7.65	7.77
7143	NYSE	SSL	Wed, Feb 21, 2024	7.50	7.72	7.47	7.64
7142	NYSE	SSL	Tue, Feb 20, 2024	7.66	7.74	7.60	7.66
7141	NYSE	SSL	Fri, Feb 16, 2024	8.10	8.32	8.07	8.26
7140	NYSE	SSL	Thu, Feb 15, 2024	7.96	8.24	7.92	8.22
7139	NYSE	SSL	Wed, Feb 14, 2024	7.94	8.00	7.88	7.96
7138	NYSE	SSL	Tue, Feb 13, 2024	7.83	7.85	7.67	7.69
7137	NYSE	SSL	Mon, Feb 12, 2024	7.64	8.08	7.64	8.02
7136	NYSE	SSL	Fri, Feb 9, 2024	7.73	7.82	7.58	7.69
7135	NYSE	SSL	Thu, Feb 8, 2024	8.10	8.16	8.04	8.13
7134	NYSE	SSL	Wed, Feb 7, 2024	8.23	8.25	8.11	8.23
7133	NYSE	SSL	Tue, Feb 6, 2024	8.27	8.54	8.26	8.41
7132	NYSE	SSL	Mon, Feb 5, 2024	8.26	8.26	8.06	8.18
7131	NYSE	SSL	Fri, Feb 2, 2024	8.54	8.54	8.34	8.36
7130	NYSE	SSL	Thu, Feb 1, 2024	8.67	8.75	8.61	8.68
7129	NYSE	SSL	Wed, Jan 31, 2024	8.84	8.86	8.55	8.55
7128	NYSE	SSL	Tue, Jan 30, 2024	8.74	8.79	8.65	8.79
7127	NYSE	SSL	Mon, Jan 29, 2024	8.82	8.82	8.66	8.75
7126	NYSE	SSL	Fri, Jan 26, 2024	8.70	8.74	8.63	8.69
7125	NYSE	SSL	Thu, Jan 25, 2024	8.78	8.78	8.55	8.63
7124	NYSE	SSL	Wed, Jan 24, 2024	8.64	8.74	8.59	8.62
7123	NYSE	SSL	Tue, Jan 23, 2024	8.39	8.66	8.39	8.65
7122	NYSE	SSL	Mon, Jan 22, 2024	8.18	8.37	8.18	8.33
7121	NYSE	SSL	Fri, Jan 19, 2024	8.57	8.57	8.42	8.54
7120	NYSE	SSL	Thu, Jan 18, 2024	8.37	8.55	8.34	8.54
7119	NYSE	SSL	Wed, Jan 17, 2024	8.59	8.64	8.51	8.62
7118	NYSE	SSL	Tue, Jan 16, 2024	9.04	9.10	8.91	8.93
7117	NYSE	SSL	Fri, Jan 12, 2024	9.52	9.58	9.41	9.43
7116	NYSE	SSL	Thu, Jan 11, 2024	9.28	9.32	9.15	9.27
7115	NYSE	SSL	Wed, Jan 10, 2024	9.03	9.22	9.00	9.16
7114	NYSE	SSL	Tue, Jan 9, 2024	9.87	9.87	9.67	9.74
7113	NYSE	SSL	Mon, Jan 8, 2024	9.63	9.79	9.59	9.77
7112	NYSE	SSL	Fri, Jan 5, 2024	9.83	10.15	9.81	9.86
7111	NYSE	SSL	Thu, Jan 4, 2024	9.86	9.88	9.63	9.66
7110	NYSE	SSL	Wed, Jan 3, 2024	9.80	9.91	9.73	9.86
7109	NYSE	SSL	Tue, Jan 2, 2024	9.93	10.10	9.91	9.98
7108	NYSE	SSL	Fri, Dec 29, 2023	9.98	9.98	9.87	9.94
7107	NYSE	SSL	Thu, Dec 28, 2023	10.03	10.06	9.90	9.90
7106	NYSE	SSL	Wed, Dec 27, 2023	10.21	10.28	10.17	10.21
7105	NYSE	SSL	Tue, Dec 26, 2023	10.16	10.16	10.00	10.02
7104	NYSE	SSL	Fri, Dec 22, 2023	10.17	10.21	10.03	10.07
7103	NYSE	SSL	Thu, Dec 21, 2023	9.98	10.02	9.93	10.01
7102	NYSE	SSL	Wed, Dec 20, 2023	9.94	10.06	9.89	9.90
7101	NYSE	SSL	Tue, Dec 19, 2023	9.72	9.89	9.72	9.83
7100	NYSE	SSL	Mon, Dec 18, 2023	9.59	9.61	9.43	9.46
7099	NYSE	SSL	Fri, Dec 15, 2023	9.46	9.52	9.26	9.31
7098	NYSE	SSL	Thu, Dec 14, 2023	9.34	9.54	9.30	9.44
7097	NYSE	SSL	Wed, Dec 13, 2023	8.91	9.37	8.85	9.36
7096	NYSE	SSL	Tue, Dec 12, 2023	9.05	9.15	8.88	9.00
7095	NYSE	SSL	Mon, Dec 11, 2023	9.15	9.54	9.08	9.47
7094	NYSE	SSL	Fri, Dec 8, 2023	9.45	9.67	9.43	9.55
7093	NYSE	SSL	Thu, Dec 7, 2023	9.83	9.93	9.80	9.87
7092	NYSE	SSL	Wed, Dec 6, 2023	9.97	10.12	9.87	9.90
7091	NYSE	SSL	Tue, Dec 5, 2023	10.34	10.41	10.22	10.22
7090	NYSE	SSL	Mon, Dec 4, 2023	10.79	10.83	10.71	10.74
7089	NYSE	SSL	Fri, Dec 1, 2023	11.03	11.33	10.99	11.21
7088	NYSE	SSL	Thu, Nov 30, 2023	11.08	11.19	11.01	11.03
7087	NYSE	SSL	Wed, Nov 29, 2023	11.49	11.63	11.47	11.49
7086	NYSE	SSL	Tue, Nov 28, 2023	11.44	11.65	11.41	11.55
7085	NYSE	SSL	Mon, Nov 27, 2023	11.59	11.63	11.39	11.45
7084	NYSE	SSL	Fri, Nov 24, 2023	11.36	11.47	11.27	11.28
7083	NYSE	SSL	Wed, Nov 22, 2023	11.47	11.47	11.19	11.27
7082	NYSE	SSL	Tue, Nov 21, 2023	12.07	12.08	11.85	11.86
7081	NYSE	SSL	Mon, Nov 20, 2023	12.12	12.23	12.07	12.18
7080	NYSE	SSL	Fri, Nov 17, 2023	12.28	12.38	12.16	12.34
7079	NYSE	SSL	Thu, Nov 16, 2023	12.49	12.58	12.34	12.40
7078	NYSE	SSL	Wed, Nov 15, 2023	12.75	12.85	12.70	12.71
7077	NYSE	SSL	Tue, Nov 14, 2023	12.49	12.78	12.49	12.73
7076	NYSE	SSL	Mon, Nov 13, 2023	12.26	12.30	12.18	12.22
7075	NYSE	SSL	Fri, Nov 10, 2023	12.01	12.09	11.80	12.07
7074	NYSE	SSL	Thu, Nov 9, 2023	12.32	12.45	12.22	12.22
7073	NYSE	SSL	Wed, Nov 8, 2023	12.26	12.31	12.09	12.14
7072	NYSE	SSL	Tue, Nov 7, 2023	12.63	12.64	12.25	12.25
7071	NYSE	SSL	Mon, Nov 6, 2023	12.94	12.99	12.81	12.82
7070	NYSE	SSL	Fri, Nov 3, 2023	12.74	12.87	12.66	12.75
7069	NYSE	SSL	Thu, Nov 2, 2023	12.44	12.76	12.41	12.76
7068	NYSE	SSL	Wed, Nov 1, 2023	12.47	12.65	12.46	12.57
7067	NYSE	SSL	Tue, Oct 31, 2023	12.65	12.66	12.47	12.51
7066	NYSE	SSL	Mon, Oct 30, 2023	12.88	12.93	12.73	12.78
7065	NYSE	SSL	Fri, Oct 27, 2023	13.21	13.27	13.03	13.11
7064	NYSE	SSL	Thu, Oct 26, 2023	12.92	13.02	12.86	12.95
7063	NYSE	SSL	Wed, Oct 25, 2023	13.00	13.07	12.87	12.90
7062	NYSE	SSL	Tue, Oct 24, 2023	13.10	13.23	13.07	13.12
7061	NYSE	SSL	Mon, Oct 23, 2023	13.40	13.43	13.20	13.22
7060	NYSE	SSL	Fri, Oct 20, 2023	13.21	13.30	13.16	13.23
7059	NYSE	SSL	Thu, Oct 19, 2023	13.48	13.57	13.36	13.40
7058	NYSE	SSL	Wed, Oct 18, 2023	13.81	13.83	13.57	13.63
7057	NYSE	SSL	Tue, Oct 17, 2023	13.90	14.13	13.90	14.11
7056	NYSE	SSL	Mon, Oct 16, 2023	14.09	14.10	13.91	14.00
7055	NYSE	SSL	Fri, Oct 13, 2023	13.94	14.02	13.85	13.89
7054	NYSE	SSL	Thu, Oct 12, 2023	13.83	13.88	13.49	13.58
7053	NYSE	SSL	Wed, Oct 11, 2023	13.65	13.70	13.47	13.62
7052	NYSE	SSL	Tue, Oct 10, 2023	13.37	13.51	13.32	13.44
7051	NYSE	SSL	Mon, Oct 9, 2023	12.92	13.10	12.86	13.10
7050	NYSE	SSL	Fri, Oct 6, 2023	12.12	12.41	12.08	12.34
7049	NYSE	SSL	Thu, Oct 5, 2023	12.22	12.35	12.15	12.19
7048	NYSE	SSL	Wed, Oct 4, 2023	12.54	12.61	12.33	12.44
7047	NYSE	SSL	Tue, Oct 3, 2023	12.83	12.90	12.70	12.81
7046	NYSE	SSL	Mon, Oct 2, 2023	13.49	13.51	13.05	13.10
7045	NYSE	SSL	Fri, Sep 29, 2023	13.85	13.91	13.64	13.67
7044	NYSE	SSL	Thu, Sep 28, 2023	13.57	13.74	13.49	13.55
7043	NYSE	SSL	Wed, Sep 27, 2023	12.92	13.01	12.78	12.81
7042	NYSE	SSL	Tue, Sep 26, 2023	12.80	12.89	12.59	12.59
7041	NYSE	SSL	Mon, Sep 25, 2023	12.98	12.98	12.82	12.89
7040	NYSE	SSL	Fri, Sep 22, 2023	13.27	13.27	13.02	13.03
7039	NYSE	SSL	Thu, Sep 21, 2023	13.01	13.17	12.96	13.07
7038	NYSE	SSL	Wed, Sep 20, 2023	13.20	13.36	13.16	13.18
7037	NYSE	SSL	Tue, Sep 19, 2023	12.88	12.96	12.78	12.83
7036	NYSE	SSL	Mon, Sep 18, 2023	12.84	12.92	12.76	12.77
7035	NYSE	SSL	Fri, Sep 15, 2023	12.85	12.96	12.84	12.85
7034	NYSE	SSL	Thu, Sep 14, 2023	12.62	12.89	12.62	12.84
7033	NYSE	SSL	Wed, Sep 13, 2023	12.92	12.98	12.56	12.05
7032	NYSE	SSL	Tue, Sep 12, 2023	12.93	13.12	12.93	13.08
7031	NYSE	SSL	Mon, Sep 11, 2023	13.05	13.08	12.92	12.93
7030	NYSE	SSL	Fri, Sep 8, 2023	12.67	12.80	12.64	12.72
7029	NYSE	SSL	Thu, Sep 7, 2023	13.04	13.07	12.73	12.76
7028	NYSE	SSL	Wed, Sep 6, 2023	13.09	13.27	13.05	13.10
7027	NYSE	SSL	Tue, Sep 5, 2023	13.43	13.50	13.07	13.07
7026	NYSE	SSL	Fri, Sep 1, 2023	13.26	13.29	13.07	13.10
7025	NYSE	SSL	Thu, Aug 31, 2023	12.97	13.00	12.86	12.89
7024	NYSE	SSL	Wed, Aug 30, 2023	13.36	13.44	13.23	13.24
7023	NYSE	SSL	Tue, Aug 29, 2023	13.10	13.28	13.03	13.28
7022	NYSE	SSL	Mon, Aug 28, 2023	13.04	13.26	12.96	13.17
7021	NYSE	SSL	Fri, Aug 25, 2023	12.89	12.93	12.72	12.80
7020	NYSE	SSL	Thu, Aug 24, 2023	12.63	12.68	12.41	12.46
7019	NYSE	SSL	Wed, Aug 23, 2023	12.82	13.07	12.71	13.00
7018	NYSE	SSL	Tue, Aug 22, 2023	12.80	12.80	12.55	12.59
7017	NYSE	SSL	Mon, Aug 21, 2023	12.93	12.95	12.74	12.83
7016	NYSE	SSL	Fri, Aug 18, 2023	12.61	12.82	12.61	12.81
7015	NYSE	SSL	Thu, Aug 17, 2023	13.02	13.16	13.00	13.09
7014	NYSE	SSL	Wed, Aug 16, 2023	12.88	12.98	12.84	12.90
7013	NYSE	SSL	Tue, Aug 15, 2023	12.93	12.93	12.77	12.80
7012	NYSE	SSL	Mon, Aug 14, 2023	13.24	13.39	13.05	13.30
7011	NYSE	SSL	Fri, Aug 11, 2023	14.18	14.26	14.13	14.22
7010	NYSE	SSL	Thu, Aug 10, 2023	14.02	14.15	13.94	14.00
7009	NYSE	SSL	Wed, Aug 9, 2023	13.59	13.59	13.31	13.33
7008	NYSE	SSL	Tue, Aug 8, 2023	13.19	13.46	13.11	13.45
7007	NYSE	SSL	Mon, Aug 7, 2023	13.26	13.40	13.21	13.40
7006	NYSE	SSL	Fri, Aug 4, 2023	13.26	13.50	13.20	13.35
7005	NYSE	SSL	Thu, Aug 3, 2023	12.76	13.12	12.65	13.04
7004	NYSE	SSL	Wed, Aug 2, 2023	13.35	13.37	13.12	13.24
7003	NYSE	SSL	Tue, Aug 1, 2023	13.76	13.85	13.70	13.84
7002	NYSE	SSL	Mon, Jul 31, 2023	14.04	14.13	14.00	14.07
7001	NYSE	SSL	Fri, Jul 28, 2023	13.98	14.01	13.89	13.98
7000	NYSE	SSL	Thu, Jul 27, 2023	13.92	14.14	13.80	13.92
6999	NYSE	SSL	Wed, Jul 26, 2023	13.63	13.63	13.53	13.58
6998	NYSE	SSL	Tue, Jul 25, 2023	13.82	14.06	13.82	13.95
6997	NYSE	SSL	Mon, Jul 24, 2023	13.34	13.61	13.34	13.58
6996	NYSE	SSL	Fri, Jul 21, 2023	13.21	13.27	13.09	13.23
6995	NYSE	SSL	Thu, Jul 20, 2023	13.27	13.33	13.07	13.15
6994	NYSE	SSL	Wed, Jul 19, 2023	13.19	13.32	13.16	13.32
6993	NYSE	SSL	Tue, Jul 18, 2023	13.00	13.27	12.99	13.11
6992	NYSE	SSL	Mon, Jul 17, 2023	12.94	12.98	12.84	12.92
6991	NYSE	SSL	Fri, Jul 14, 2023	13.35	13.35	13.08	13.14
6990	NYSE	SSL	Thu, Jul 13, 2023	13.40	13.52	13.38	13.50
6989	NYSE	SSL	Wed, Jul 12, 2023	13.13	13.27	13.11	13.22
6988	NYSE	SSL	Tue, Jul 11, 2023	12.67	12.85	12.61	12.85
6987	NYSE	SSL	Mon, Jul 10, 2023	12.57	12.70	12.55	12.62
6986	NYSE	SSL	Fri, Jul 7, 2023	12.31	12.80	12.31	12.68
6985	NYSE	SSL	Thu, Jul 6, 2023	12.23	12.24	11.97	12.21
6984	NYSE	SSL	Wed, Jul 5, 2023	12.71	12.71	12.48	12.51
6983	NYSE	SSL	Mon, Jul 3, 2023	12.49	12.59	12.49	12.59
6982	NYSE	SSL	Fri, Jun 30, 2023	12.31	12.44	12.29	12.38
6981	NYSE	SSL	Thu, Jun 29, 2023	12.06	12.30	12.06	12.22
6980	NYSE	SSL	Wed, Jun 28, 2023	12.27	12.37	12.17	12.37
6979	NYSE	SSL	Tue, Jun 27, 2023	12.34	12.41	12.25	12.33
6978	NYSE	SSL	Mon, Jun 26, 2023	12.40	12.68	12.37	12.58
6977	NYSE	SSL	Fri, Jun 23, 2023	12.30	12.51	12.24	12.46
6976	NYSE	SSL	Thu, Jun 22, 2023	12.99	13.14	12.93	13.07
6975	NYSE	SSL	Wed, Jun 21, 2023	13.41	13.59	13.38	13.43
6974	NYSE	SSL	Tue, Jun 20, 2023	13.97	14.02	13.86	13.96
6973	NYSE	SSL	Fri, Jun 16, 2023	14.40	14.49	14.18	14.31
6972	NYSE	SSL	Thu, Jun 15, 2023	14.21	14.38	14.11	14.37
6971	NYSE	SSL	Wed, Jun 14, 2023	14.01	14.09	13.84	14.00
6970	NYSE	SSL	Tue, Jun 13, 2023	13.75	13.99	13.75	13.93
6969	NYSE	SSL	Mon, Jun 12, 2023	13.66	13.66	13.46	13.63
6968	NYSE	SSL	Fri, Jun 9, 2023	13.73	13.77	13.65	13.70
6967	NYSE	SSL	Thu, Jun 8, 2023	13.51	13.60	13.27	13.43
6966	NYSE	SSL	Wed, Jun 7, 2023	13.28	13.41	13.19	13.30
6965	NYSE	SSL	Tue, Jun 6, 2023	12.69	12.96	12.69	12.95
6964	NYSE	SSL	Mon, Jun 5, 2023	12.66	12.72	12.55	12.43
6963	NYSE	SSL	Fri, Jun 2, 2023	12.26	12.52	12.24	12.43
6962	NYSE	SSL	Thu, Jun 1, 2023	11.62	11.94	11.62	11.80
6961	NYSE	SSL	Wed, May 31, 2023	11.74	11.75	11.56	11.56
6960	NYSE	SSL	Tue, May 30, 2023	11.90	11.93	11.66	11.77
6959	NYSE	SSL	Fri, May 26, 2023	12.01	12.12	11.97	12.04
6958	NYSE	SSL	Thu, May 25, 2023	12.05	12.05	11.69	11.92
6957	NYSE	SSL	Wed, May 24, 2023	12.62	12.65	12.34	12.37
6956	NYSE	SSL	Tue, May 23, 2023	12.34	12.51	12.30	12.31
6955	NYSE	SSL	Mon, May 22, 2023	12.38	12.49	12.29	12.31
6954	NYSE	SSL	Fri, May 19, 2023	12.06	12.09	11.95	12.02
6953	NYSE	SSL	Thu, May 18, 2023	11.90	12.06	11.81	12.05
6952	NYSE	SSL	Wed, May 17, 2023	12.05	12.26	12.02	12.23
6951	NYSE	SSL	Tue, May 16, 2023	12.22	12.32	12.03	12.05
6950	NYSE	SSL	Mon, May 15, 2023	12.27	12.41	12.20	12.37
6949	NYSE	SSL	Fri, May 12, 2023	12.21	12.28	12.11	12.14
6948	NYSE	SSL	Thu, May 11, 2023	11.89	12.12	11.80	11.88
6947	NYSE	SSL	Wed, May 10, 2023	12.66	12.66	12.32	12.44
6946	NYSE	SSL	Tue, May 9, 2023	12.64	12.70	12.54	12.64
6945	NYSE	SSL	Mon, May 8, 2023	12.92	13.06	12.85	12.87
6944	NYSE	SSL	Fri, May 5, 2023	12.41	12.68	12.41	12.63
6943	NYSE	SSL	Thu, May 4, 2023	12.24	12.35	12.03	12.04
6942	NYSE	SSL	Wed, May 3, 2023	12.42	12.50	12.28	12.28
6941	NYSE	SSL	Tue, May 2, 2023	12.66	12.66	12.29	12.47
6940	NYSE	SSL	Mon, May 1, 2023	13.01	13.07	12.88	12.94
6939	NYSE	SSL	Fri, Apr 28, 2023	12.67	13.07	12.65	13.02
6938	NYSE	SSL	Thu, Apr 27, 2023	12.70	12.82	12.63	12.78
6937	NYSE	SSL	Wed, Apr 26, 2023	12.76	12.81	12.62	12.65
6936	NYSE	SSL	Tue, Apr 25, 2023	12.64	12.66	12.44	12.47
6935	NYSE	SSL	Mon, Apr 24, 2023	12.75	12.85	12.71	12.83
6934	NYSE	SSL	Fri, Apr 21, 2023	13.04	13.04	12.82	12.91
6933	NYSE	SSL	Thu, Apr 20, 2023	13.55	13.55	13.33	13.35
6932	NYSE	SSL	Wed, Apr 19, 2023	13.11	13.31	13.10	13.28
6931	NYSE	SSL	Tue, Apr 18, 2023	13.30	13.32	13.15	13.23
6930	NYSE	SSL	Mon, Apr 17, 2023	13.31	13.35	13.16	13.26
6929	NYSE	SSL	Fri, Apr 14, 2023	13.67	13.75	13.43	13.53
6928	NYSE	SSL	Thu, Apr 13, 2023	13.98	14.01	13.88	13.92
6927	NYSE	SSL	Wed, Apr 12, 2023	13.59	13.63	13.45	13.53
6926	NYSE	SSL	Tue, Apr 11, 2023	13.70	13.87	13.64	13.79
6925	NYSE	SSL	Mon, Apr 10, 2023	13.49	13.86	13.49	13.70
6924	NYSE	SSL	Thu, Apr 6, 2023	13.48	13.64	13.44	13.55
6923	NYSE	SSL	Wed, Apr 5, 2023	13.82	13.85	13.61	13.83
6922	NYSE	SSL	Tue, Apr 4, 2023	14.30	14.34	14.04	14.11
6921	NYSE	SSL	Mon, Apr 3, 2023	14.18	14.31	14.13	14.21
6920	NYSE	SSL	Fri, Mar 31, 2023	13.51	13.65	13.48	13.65
6919	NYSE	SSL	Thu, Mar 30, 2023	13.78	13.78	13.64	13.73
6918	NYSE	SSL	Wed, Mar 29, 2023	13.69	13.71	13.53	13.57
6917	NYSE	SSL	Tue, Mar 28, 2023	13.46	13.62	13.45	13.54
6916	NYSE	SSL	Mon, Mar 27, 2023	12.84	13.09	12.79	13.05
6915	NYSE	SSL	Fri, Mar 24, 2023	12.53	12.73	12.48	12.73
6914	NYSE	SSL	Thu, Mar 23, 2023	12.98	13.10	12.64	12.73
6913	NYSE	SSL	Wed, Mar 22, 2023	12.80	13.10	12.79	12.80
6912	NYSE	SSL	Tue, Mar 21, 2023	12.84	12.94	12.69	12.76
6911	NYSE	SSL	Mon, Mar 20, 2023	12.34	12.64	12.30	12.61
6910	NYSE	SSL	Fri, Mar 17, 2023	12.66	12.69	12.49	12.61
6909	NYSE	SSL	Thu, Mar 16, 2023	12.24	12.54	12.23	12.50
6908	NYSE	SSL	Wed, Mar 15, 2023	12.36	12.36	12.00	12.24
6907	NYSE	SSL	Tue, Mar 14, 2023	13.34	13.43	13.15	13.23
6906	NYSE	SSL	Mon, Mar 13, 2023	13.41	13.45	13.20	13.20
6905	NYSE	SSL	Fri, Mar 10, 2023	13.83	13.92	13.60	13.67
6904	NYSE	SSL	Thu, Mar 9, 2023	13.89	14.06	13.75	13.77
6903	NYSE	SSL	Wed, Mar 8, 2023	14.39	14.66	14.39	14.10
6902	NYSE	SSL	Tue, Mar 7, 2023	14.50	14.50	14.25	14.34
6901	NYSE	SSL	Mon, Mar 6, 2023	14.87	14.94	14.60	14.79
6900	NYSE	SSL	Fri, Mar 3, 2023	15.07	15.23	14.98	15.23
6899	NYSE	SSL	Thu, Mar 2, 2023	14.81	15.14	14.70	15.07
6898	NYSE	SSL	Wed, Mar 1, 2023	14.85	15.04	14.79	15.03
6897	NYSE	SSL	Tue, Feb 28, 2023	14.67	14.77	14.45	14.45
6896	NYSE	SSL	Mon, Feb 27, 2023	14.46	14.65	14.32	14.51
6895	NYSE	SSL	Fri, Feb 24, 2023	14.59	14.73	14.40	14.65
6894	NYSE	SSL	Thu, Feb 23, 2023	14.89	15.01	14.64	14.85
6893	NYSE	SSL	Wed, Feb 22, 2023	14.68	14.80	14.49	14.55
6892	NYSE	SSL	Tue, Feb 21, 2023	15.36	15.45	14.95	14.96
6891	NYSE	SSL	Fri, Feb 17, 2023	16.42	16.42	16.22	16.35
6890	NYSE	SSL	Thu, Feb 16, 2023	16.70	16.81	16.62	16.66
6889	NYSE	SSL	Wed, Feb 15, 2023	16.52	16.56	16.38	16.54
6888	NYSE	SSL	Tue, Feb 14, 2023	16.66	16.83	16.56	16.67
6887	NYSE	SSL	Mon, Feb 13, 2023	16.61	16.77	16.52	16.77
6886	NYSE	SSL	Fri, Feb 10, 2023	16.71	16.80	16.58	16.75
6885	NYSE	SSL	Thu, Feb 9, 2023	16.70	16.75	16.39	16.44
6884	NYSE	SSL	Wed, Feb 8, 2023	16.58	16.61	16.43	16.45
6883	NYSE	SSL	Tue, Feb 7, 2023	16.04	16.35	15.99	16.32
6882	NYSE	SSL	Mon, Feb 6, 2023	17.29	17.40	17.06	17.35
6881	NYSE	SSL	Fri, Feb 3, 2023	17.49	17.79	17.37	17.39
6880	NYSE	SSL	Thu, Feb 2, 2023	18.42	18.45	18.01	18.15
6879	NYSE	SSL	Wed, Feb 1, 2023	18.31	18.50	18.00	18.37
6878	NYSE	SSL	Tue, Jan 31, 2023	18.06	18.32	17.91	18.32
6877	NYSE	SSL	Mon, Jan 30, 2023	18.27	18.35	18.20	18.25
6876	NYSE	SSL	Fri, Jan 27, 2023	18.58	18.62	18.24	18.36
6875	NYSE	SSL	Thu, Jan 26, 2023	18.67	18.70	18.34	18.58
6874	NYSE	SSL	Wed, Jan 25, 2023	18.32	18.62	18.23	18.61
6873	NYSE	SSL	Tue, Jan 24, 2023	18.40	18.52	18.16	18.50
6872	NYSE	SSL	Mon, Jan 23, 2023	17.66	17.69	17.48	17.56
6871	NYSE	SSL	Fri, Jan 20, 2023	17.19	17.59	17.07	17.59
6870	NYSE	SSL	Thu, Jan 19, 2023	17.00	17.32	16.95	17.24
6869	NYSE	SSL	Wed, Jan 18, 2023	17.43	17.48	17.00	17.01
6868	NYSE	SSL	Tue, Jan 17, 2023	16.81	17.00	16.81	16.93
6867	NYSE	SSL	Fri, Jan 13, 2023	17.17	17.36	17.10	17.35
6866	NYSE	SSL	Thu, Jan 12, 2023	17.09	17.28	16.78	17.24
6865	NYSE	SSL	Wed, Jan 11, 2023	16.41	16.57	16.38	16.57
6864	NYSE	SSL	Tue, Jan 10, 2023	16.47	16.64	16.22	16.61
6863	NYSE	SSL	Mon, Jan 9, 2023	16.36	16.41	16.22	16.29
6862	NYSE	SSL	Fri, Jan 6, 2023	15.66	15.88	15.55	15.88
6861	NYSE	SSL	Thu, Jan 5, 2023	15.63	15.76	15.45	15.69
6860	NYSE	SSL	Wed, Jan 4, 2023	15.36	15.47	15.17	15.43
6859	NYSE	SSL	Tue, Jan 3, 2023	15.77	15.90	15.46	15.64
6858	NYSE	SSL	Fri, Dec 30, 2022	15.58	15.74	15.50	15.71
6857	NYSE	SSL	Thu, Dec 29, 2022	15.77	15.85	15.66	15.78
6856	NYSE	SSL	Wed, Dec 28, 2022	15.94	15.95	15.53	15.63
6855	NYSE	SSL	Tue, Dec 27, 2022	16.10	16.15	15.91	15.99
6854	NYSE	SSL	Fri, Dec 23, 2022	15.66	16.08	15.66	16.07
6853	NYSE	SSL	Thu, Dec 22, 2022	15.81	15.84	15.33	15.63
6852	NYSE	SSL	Wed, Dec 21, 2022	15.79	15.92	15.55	15.85
6851	NYSE	SSL	Tue, Dec 20, 2022	15.32	15.54	15.21	15.30
6850	NYSE	SSL	Mon, Dec 19, 2022	15.46	15.51	15.22	15.28
6849	NYSE	SSL	Fri, Dec 16, 2022	15.00	15.01	14.70	14.81
6848	NYSE	SSL	Thu, Dec 15, 2022	15.26	15.29	15.01	15.03
6847	NYSE	SSL	Wed, Dec 14, 2022	15.63	15.83	15.48	15.65
6846	NYSE	SSL	Tue, Dec 13, 2022	15.60	15.64	15.37	15.50
6845	NYSE	SSL	Mon, Dec 12, 2022	15.40	15.46	15.21	15.40
6844	NYSE	SSL	Fri, Dec 9, 2022	15.70	15.71	15.27	15.29
6843	NYSE	SSL	Thu, Dec 8, 2022	15.75	15.84	15.51	15.59
6842	NYSE	SSL	Wed, Dec 7, 2022	15.65	15.75	15.47	15.54
6841	NYSE	SSL	Tue, Dec 6, 2022	16.04	16.09	15.77	15.93
6840	NYSE	SSL	Mon, Dec 5, 2022	16.39	16.47	15.88	15.92
6839	NYSE	SSL	Fri, Dec 2, 2022	16.09	16.25	16.03	16.12
6838	NYSE	SSL	Thu, Dec 1, 2022	16.03	16.14	15.77	15.99
6837	NYSE	SSL	Wed, Nov 30, 2022	17.54	17.66	17.23	17.51
6836	NYSE	SSL	Tue, Nov 29, 2022	17.01	17.31	16.76	16.92
6835	NYSE	SSL	Mon, Nov 28, 2022	16.98	17.09	16.44	16.54
6834	NYSE	SSL	Fri, Nov 25, 2022	17.27	17.33	17.21	17.24
6833	NYSE	SSL	Wed, Nov 23, 2022	17.88	18.04	17.85	18.02
6832	NYSE	SSL	Tue, Nov 22, 2022	17.28	17.50	17.24	17.50
6831	NYSE	SSL	Mon, Nov 21, 2022	16.93	17.02	16.54	16.95
6830	NYSE	SSL	Fri, Nov 18, 2022	17.24	17.28	17.07	17.19
6829	NYSE	SSL	Thu, Nov 17, 2022	17.08	17.35	17.03	17.32
6828	NYSE	SSL	Wed, Nov 16, 2022	17.37	17.42	17.17	17.24
6827	NYSE	SSL	Tue, Nov 15, 2022	17.68	17.72	17.48	17.54
6826	NYSE	SSL	Mon, Nov 14, 2022	17.54	17.74	17.44	17.48
6825	NYSE	SSL	Fri, Nov 11, 2022	17.64	18.18	17.62	18.01
6824	NYSE	SSL	Thu, Nov 10, 2022	17.15	17.38	17.07	17.38
6823	NYSE	SSL	Wed, Nov 9, 2022	17.02	17.22	16.78	16.81
6822	NYSE	SSL	Tue, Nov 8, 2022	17.18	17.42	17.11	17.30
6821	NYSE	SSL	Mon, Nov 7, 2022	17.37	17.40	17.13	17.31
6820	NYSE	SSL	Fri, Nov 4, 2022	16.62	17.15	16.50	17.05
6819	NYSE	SSL	Thu, Nov 3, 2022	15.32	15.55	15.24	15.39
6818	NYSE	SSL	Wed, Nov 2, 2022	15.83	16.22	15.59	15.59
6817	NYSE	SSL	Tue, Nov 1, 2022	15.73	15.86	15.47	15.77
6816	NYSE	SSL	Mon, Oct 31, 2022	16.68	16.97	16.67	16.83
6815	NYSE	SSL	Fri, Oct 28, 2022	17.58	17.63	17.32	17.44
6814	NYSE	SSL	Thu, Oct 27, 2022	17.43	17.81	17.40	17.44
6813	NYSE	SSL	Wed, Oct 26, 2022	17.00	17.46	17.00	17.28
6812	NYSE	SSL	Tue, Oct 25, 2022	16.57	16.90	16.51	16.68
6811	NYSE	SSL	Mon, Oct 24, 2022	16.23	16.32	16.12	16.23
6810	NYSE	SSL	Fri, Oct 21, 2022	15.74	16.38	15.62	16.37
6809	NYSE	SSL	Thu, Oct 20, 2022	15.78	16.27	15.59	15.62
6808	NYSE	SSL	Wed, Oct 19, 2022	17.04	17.34	16.96	17.24
6807	NYSE	SSL	Tue, Oct 18, 2022	17.48	17.56	17.10	17.33
6806	NYSE	SSL	Mon, Oct 17, 2022	17.35	17.62	17.30	17.48
6805	NYSE	SSL	Fri, Oct 14, 2022	17.44	17.45	16.59	16.64
6804	NYSE	SSL	Thu, Oct 13, 2022	16.96	17.73	16.87	17.62
6803	NYSE	SSL	Wed, Oct 12, 2022	16.88	16.99	16.76	16.93
6802	NYSE	SSL	Tue, Oct 11, 2022	17.03	17.26	16.80	16.91
6801	NYSE	SSL	Mon, Oct 10, 2022	17.54	17.57	17.06	17.08
6800	NYSE	SSL	Fri, Oct 7, 2022	17.40	17.75	17.34	17.60
6799	NYSE	SSL	Thu, Oct 6, 2022	17.34	17.49	17.15	17.29
6798	NYSE	SSL	Wed, Oct 5, 2022	17.24	17.40	17.10	17.31
6797	NYSE	SSL	Tue, Oct 4, 2022	17.26	17.77	17.19	17.58
6796	NYSE	SSL	Mon, Oct 3, 2022	16.61	16.86	16.43	16.71
6795	NYSE	SSL	Fri, Sep 30, 2022	15.79	16.13	15.68	15.75
6794	NYSE	SSL	Thu, Sep 29, 2022	16.14	16.19	15.65	16.16
6793	NYSE	SSL	Wed, Sep 28, 2022	16.22	16.48	16.10	16.42
6792	NYSE	SSL	Tue, Sep 27, 2022	16.51	16.69	16.20	16.34
6791	NYSE	SSL	Mon, Sep 26, 2022	16.31	16.54	15.89	15.91
6790	NYSE	SSL	Fri, Sep 23, 2022	16.84	16.84	16.22	16.34
6789	NYSE	SSL	Thu, Sep 22, 2022	18.01	18.20	17.72	17.86
6788	NYSE	SSL	Wed, Sep 21, 2022	18.25	18.30	17.70	17.72
6787	NYSE	SSL	Tue, Sep 20, 2022	17.67	17.71	17.43	17.59
6786	NYSE	SSL	Mon, Sep 19, 2022	17.37	17.92	17.37	17.90
6785	NYSE	SSL	Fri, Sep 16, 2022	17.80	17.90	17.41	17.64
6784	NYSE	SSL	Thu, Sep 15, 2022	18.48	18.58	18.18	18.35
6783	NYSE	SSL	Wed, Sep 14, 2022	18.06	18.34	17.96	18.23
6782	NYSE	SSL	Tue, Sep 13, 2022	18.31	18.59	17.94	17.98
6781	NYSE	SSL	Mon, Sep 12, 2022	19.06	19.22	19.01	19.09
6780	NYSE	SSL	Fri, Sep 9, 2022	18.44	18.74	18.38	18.71
6779	NYSE	SSL	Thu, Sep 8, 2022	18.02	18.25	17.92	18.16
6778	NYSE	SSL	Wed, Sep 7, 2022	18.61	18.85	18.42	17.87
6777	NYSE	SSL	Tue, Sep 6, 2022	19.61	19.63	19.20	19.31
6776	NYSE	SSL	Fri, Sep 2, 2022	19.78	19.78	19.32	19.40
6775	NYSE	SSL	Thu, Sep 1, 2022	19.21	19.24	18.78	18.99
6774	NYSE	SSL	Wed, Aug 31, 2022	19.60	19.81	19.29	19.30
6773	NYSE	SSL	Tue, Aug 30, 2022	21.17	21.19	20.38	20.42
6772	NYSE	SSL	Mon, Aug 29, 2022	21.35	21.79	21.27	21.67
6771	NYSE	SSL	Fri, Aug 26, 2022	21.01	21.20	20.66	20.77
6770	NYSE	SSL	Thu, Aug 25, 2022	20.95	21.39	20.95	21.38
6769	NYSE	SSL	Wed, Aug 24, 2022	20.60	20.76	20.35	20.69
6768	NYSE	SSL	Tue, Aug 23, 2022	19.59	20.07	19.58	19.89
6767	NYSE	SSL	Mon, Aug 22, 2022	19.58	19.76	19.39	19.74
6766	NYSE	SSL	Fri, Aug 19, 2022	19.73	19.75	19.40	19.48
6765	NYSE	SSL	Thu, Aug 18, 2022	20.20	20.41	20.06	20.17
6764	NYSE	SSL	Wed, Aug 17, 2022	20.49	20.60	20.16	20.33
6763	NYSE	SSL	Tue, Aug 16, 2022	21.90	22.09	21.83	21.85
6762	NYSE	SSL	Mon, Aug 15, 2022	21.76	22.10	21.56	21.81
6761	NYSE	SSL	Fri, Aug 12, 2022	22.08	22.31	21.97	22.27
6760	NYSE	SSL	Thu, Aug 11, 2022	21.59	21.96	21.59	21.78
6759	NYSE	SSL	Wed, Aug 10, 2022	21.41	21.61	21.35	21.49
6758	NYSE	SSL	Tue, Aug 9, 2022	20.74	21.03	20.67	20.79
6757	NYSE	SSL	Mon, Aug 8, 2022	20.74	20.83	20.53	20.63
6756	NYSE	SSL	Fri, Aug 5, 2022	19.59	20.38	19.55	20.23
6755	NYSE	SSL	Thu, Aug 4, 2022	20.22	20.33	20.03	20.15
6754	NYSE	SSL	Wed, Aug 3, 2022	20.22	20.31	19.82	19.99
6753	NYSE	SSL	Tue, Aug 2, 2022	20.18	20.24	19.82	19.86
6752	NYSE	SSL	Mon, Aug 1, 2022	20.88	20.89	20.53	20.73
6751	NYSE	SSL	Fri, Jul 29, 2022	21.01	21.18	20.86	21.04
6750	NYSE	SSL	Thu, Jul 28, 2022	21.43	21.53	20.97	21.22
6749	NYSE	SSL	Wed, Jul 27, 2022	20.84	21.38	20.65	21.24
6748	NYSE	SSL	Tue, Jul 26, 2022	20.43	20.68	20.31	20.43
6747	NYSE	SSL	Mon, Jul 25, 2022	20.78	21.00	20.70	20.90
6746	NYSE	SSL	Fri, Jul 22, 2022	20.63	20.79	20.20	20.28
6745	NYSE	SSL	Thu, Jul 21, 2022	20.19	20.53	20.10	20.51
6744	NYSE	SSL	Wed, Jul 20, 2022	20.28	20.45	20.15	20.38
6743	NYSE	SSL	Tue, Jul 19, 2022	20.27	20.52	20.21	20.46
6742	NYSE	SSL	Mon, Jul 18, 2022	20.24	20.39	19.82	19.89
6741	NYSE	SSL	Fri, Jul 15, 2022	19.63	19.78	19.35	19.66
6740	NYSE	SSL	Thu, Jul 14, 2022	19.46	19.46	18.71	19.22
6739	NYSE	SSL	Wed, Jul 13, 2022	20.48	20.82	20.19	20.59
6738	NYSE	SSL	Tue, Jul 12, 2022	21.30	21.55	21.16	21.33
6737	NYSE	SSL	Mon, Jul 11, 2022	21.62	21.74	21.42	21.64
6736	NYSE	SSL	Fri, Jul 8, 2022	22.08	22.29	21.85	22.20
6735	NYSE	SSL	Thu, Jul 7, 2022	21.95	22.57	21.95	22.52
6734	NYSE	SSL	Wed, Jul 6, 2022	20.85	20.88	19.95	20.61
6733	NYSE	SSL	Tue, Jul 5, 2022	21.53	21.57	20.67	21.02
6732	NYSE	SSL	Fri, Jul 1, 2022	21.96	21.97	21.17	21.68
6731	NYSE	SSL	Thu, Jun 30, 2022	22.81	23.11	22.45	23.06
6730	NYSE	SSL	Wed, Jun 29, 2022	24.01	24.01	23.12	23.23
6729	NYSE	SSL	Tue, Jun 28, 2022	23.17	23.44	22.74	22.92
6728	NYSE	SSL	Mon, Jun 27, 2022	22.89	23.43	22.88	23.32
6727	NYSE	SSL	Fri, Jun 24, 2022	22.70	23.26	22.67	23.19
6726	NYSE	SSL	Thu, Jun 23, 2022	23.00	23.14	22.05	22.37
6725	NYSE	SSL	Wed, Jun 22, 2022	23.19	23.29	22.76	22.78
6724	NYSE	SSL	Tue, Jun 21, 2022	24.96	25.04	24.55	24.71
6723	NYSE	SSL	Fri, Jun 17, 2022	24.19	24.30	22.88	23.12
6722	NYSE	SSL	Thu, Jun 16, 2022	24.41	24.58	23.60	23.70
6721	NYSE	SSL	Wed, Jun 15, 2022	25.10	25.41	24.61	25.14
6720	NYSE	SSL	Tue, Jun 14, 2022	24.92	25.20	24.35	24.66
6719	NYSE	SSL	Mon, Jun 13, 2022	25.16	25.40	24.57	24.99
6718	NYSE	SSL	Fri, Jun 10, 2022	26.20	26.26	25.68	25.88
6717	NYSE	SSL	Thu, Jun 9, 2022	27.50	27.59	26.74	26.75
6716	NYSE	SSL	Wed, Jun 8, 2022	27.76	28.00	27.67	27.74
6715	NYSE	SSL	Tue, Jun 7, 2022	27.43	27.79	27.40	27.73
6714	NYSE	SSL	Mon, Jun 6, 2022	28.18	28.37	27.55	27.66
6713	NYSE	SSL	Fri, Jun 3, 2022	26.61	26.90	26.59	26.81
6712	NYSE	SSL	Thu, Jun 2, 2022	26.88	27.61	26.85	27.36
6711	NYSE	SSL	Wed, Jun 1, 2022	26.24	26.28	25.55	25.75
6710	NYSE	SSL	Tue, May 31, 2022	26.32	26.86	25.85	26.01
6709	NYSE	SSL	Fri, May 27, 2022	25.86	26.18	25.76	26.10
6708	NYSE	SSL	Thu, May 26, 2022	25.01	25.89	25.01	25.56
6707	NYSE	SSL	Wed, May 25, 2022	24.30	24.64	24.24	24.53
6706	NYSE	SSL	Tue, May 24, 2022	25.09	25.30	24.56	24.92
6705	NYSE	SSL	Mon, May 23, 2022	24.98	25.26	24.66	24.99
6704	NYSE	SSL	Fri, May 20, 2022	25.01	25.09	24.24	24.58
6703	NYSE	SSL	Thu, May 19, 2022	24.25	25.10	24.19	24.75
6702	NYSE	SSL	Wed, May 18, 2022	24.75	24.92	23.80	23.86
6701	NYSE	SSL	Tue, May 17, 2022	24.83	25.02	24.64	24.80
6700	NYSE	SSL	Mon, May 16, 2022	24.25	25.23	24.25	24.80
6699	NYSE	SSL	Fri, May 13, 2022	23.43	24.54	23.43	24.27
6698	NYSE	SSL	Thu, May 12, 2022	22.77	23.45	22.38	23.27
6697	NYSE	SSL	Wed, May 11, 2022	23.07	23.68	23.00	23.17
6696	NYSE	SSL	Tue, May 10, 2022	22.66	22.71	21.77	22.25
6695	NYSE	SSL	Mon, May 9, 2022	23.16	23.16	22.14	22.23
6694	NYSE	SSL	Fri, May 6, 2022	23.51	23.94	23.23	23.78
6693	NYSE	SSL	Thu, May 5, 2022	25.17	25.24	23.86	24.16
6692	NYSE	SSL	Wed, May 4, 2022	24.92	25.45	24.59	25.40
6691	NYSE	SSL	Tue, May 3, 2022	24.07	24.50	24.03	24.36
6690	NYSE	SSL	Mon, May 2, 2022	23.75	23.88	23.21	23.68
6689	NYSE	SSL	Fri, Apr 29, 2022	24.85	24.91	24.20	24.26
6688	NYSE	SSL	Thu, Apr 28, 2022	23.95	24.51	23.42	24.49
6687	NYSE	SSL	Wed, Apr 27, 2022	23.23	23.43	22.92	23.19
6686	NYSE	SSL	Tue, Apr 26, 2022	23.38	23.51	22.99	23.01
6685	NYSE	SSL	Mon, Apr 25, 2022	22.89	23.10	22.34	23.05
6684	NYSE	SSL	Fri, Apr 22, 2022	24.22	24.55	24.15	24.27
6683	NYSE	SSL	Thu, Apr 21, 2022	25.22	25.24	24.20	24.22
6682	NYSE	SSL	Wed, Apr 20, 2022	24.62	24.73	24.38	24.61
6681	NYSE	SSL	Tue, Apr 19, 2022	25.05	25.08	24.53	24.73
6680	NYSE	SSL	Mon, Apr 18, 2022	25.27	25.43	25.14	25.33
6679	NYSE	SSL	Thu, Apr 14, 2022	24.99	25.34	24.76	25.12
6678	NYSE	SSL	Wed, Apr 13, 2022	25.39	25.79	25.31	25.77
6677	NYSE	SSL	Tue, Apr 12, 2022	25.01	25.36	24.87	24.94
6676	NYSE	SSL	Mon, Apr 11, 2022	25.10	25.10	24.62	24.68
6675	NYSE	SSL	Fri, Apr 8, 2022	24.92	25.57	24.87	25.39
6674	NYSE	SSL	Thu, Apr 7, 2022	24.48	24.71	24.21	24.62
6673	NYSE	SSL	Wed, Apr 6, 2022	24.69	24.76	24.35	24.50
6672	NYSE	SSL	Tue, Apr 5, 2022	24.94	25.13	24.43	24.45
6671	NYSE	SSL	Mon, Apr 4, 2022	24.78	24.87	24.44	24.69
6670	NYSE	SSL	Fri, Apr 1, 2022	24.45	24.82	24.45	24.81
6669	NYSE	SSL	Thu, Mar 31, 2022	24.12	24.46	24.02	24.18
6668	NYSE	SSL	Wed, Mar 30, 2022	24.57	25.35	24.57	24.97
6667	NYSE	SSL	Tue, Mar 29, 2022	24.03	24.34	23.71	24.29
6666	NYSE	SSL	Mon, Mar 28, 2022	25.20	25.31	24.99	25.19
6665	NYSE	SSL	Fri, Mar 25, 2022	25.18	25.49	24.97	25.47
6664	NYSE	SSL	Thu, Mar 24, 2022	25.46	25.90	25.36	25.50
6663	NYSE	SSL	Wed, Mar 23, 2022	24.22	24.80	24.22	24.54
6662	NYSE	SSL	Tue, Mar 22, 2022	24.24	24.38	23.79	24.04
6661	NYSE	SSL	Mon, Mar 21, 2022	23.95	24.50	23.95	24.42
6660	NYSE	SSL	Fri, Mar 18, 2022	23.73	23.93	23.51	23.76
6659	NYSE	SSL	Thu, Mar 17, 2022	23.08	23.53	23.05	23.47
6658	NYSE	SSL	Wed, Mar 16, 2022	22.57	22.95	22.09	22.53
6657	NYSE	SSL	Tue, Mar 15, 2022	21.80	21.98	21.34	21.89
6656	NYSE	SSL	Mon, Mar 14, 2022	22.18	22.46	21.24	21.60
6655	NYSE	SSL	Fri, Mar 11, 2022	23.67	23.79	23.31	23.36
6654	NYSE	SSL	Thu, Mar 10, 2022	23.35	23.60	23.14	23.44
6653	NYSE	SSL	Wed, Mar 9, 2022	22.61	23.44	22.57	23.08
6652	NYSE	SSL	Tue, Mar 8, 2022	23.80	24.24	23.27	23.84
6651	NYSE	SSL	Mon, Mar 7, 2022	24.10	24.19	23.20	23.51
6650	NYSE	SSL	Fri, Mar 4, 2022	23.67	24.30	23.63	24.27
6649	NYSE	SSL	Thu, Mar 3, 2022	25.20	25.20	24.47	24.66
6648	NYSE	SSL	Wed, Mar 2, 2022	25.71	25.72	24.85	25.31
6647	NYSE	SSL	Tue, Mar 1, 2022	24.06	24.12	23.09	23.30
6646	NYSE	SSL	Mon, Feb 28, 2022	22.63	22.97	22.39	22.97
6645	NYSE	SSL	Fri, Feb 25, 2022	22.09	22.61	21.93	22.59
6644	NYSE	SSL	Thu, Feb 24, 2022	22.39	22.42	21.42	21.74
6643	NYSE	SSL	Wed, Feb 23, 2022	22.05	22.32	21.85	21.95
6642	NYSE	SSL	Tue, Feb 22, 2022	22.09	22.71	21.73	21.85
6641	NYSE	SSL	Fri, Feb 18, 2022	21.73	21.99	21.60	21.75
6640	NYSE	SSL	Thu, Feb 17, 2022	22.25	22.29	22.02	22.14
6639	NYSE	SSL	Wed, Feb 16, 2022	22.06	22.65	22.06	22.42
6638	NYSE	SSL	Tue, Feb 15, 2022	21.33	21.73	21.29	21.73
6637	NYSE	SSL	Mon, Feb 14, 2022	22.48	22.57	22.03	22.35
6636	NYSE	SSL	Fri, Feb 11, 2022	21.57	21.92	21.51	21.81
6635	NYSE	SSL	Thu, Feb 10, 2022	21.69	22.25	21.69	21.79
6634	NYSE	SSL	Wed, Feb 9, 2022	21.48	21.88	21.41	21.66
6633	NYSE	SSL	Tue, Feb 8, 2022	22.27	22.38	22.13	22.30
6632	NYSE	SSL	Mon, Feb 7, 2022	22.20	22.51	22.18	22.42
6631	NYSE	SSL	Fri, Feb 4, 2022	22.56	22.84	22.46	22.68
6630	NYSE	SSL	Thu, Feb 3, 2022	22.22	22.51	22.15	22.29
6629	NYSE	SSL	Wed, Feb 2, 2022	23.07	23.11	22.69	22.90
6628	NYSE	SSL	Tue, Feb 1, 2022	22.93	23.71	22.93	23.55
6627	NYSE	SSL	Mon, Jan 31, 2022	22.20	22.42	21.91	22.32
6626	NYSE	SSL	Fri, Jan 28, 2022	21.98	22.05	21.09	21.52
6625	NYSE	SSL	Thu, Jan 27, 2022	22.00	22.07	21.32	21.50
6624	NYSE	SSL	Wed, Jan 26, 2022	21.23	21.60	20.99	21.15
6623	NYSE	SSL	Tue, Jan 25, 2022	19.85	21.18	19.70	20.93
6622	NYSE	SSL	Mon, Jan 24, 2022	19.58	19.61	18.79	19.48
6621	NYSE	SSL	Fri, Jan 21, 2022	20.49	20.72	20.13	20.22
6620	NYSE	SSL	Thu, Jan 20, 2022	20.81	20.84	20.34	20.39
6619	NYSE	SSL	Wed, Jan 19, 2022	20.74	20.75	20.28	20.46
6618	NYSE	SSL	Tue, Jan 18, 2022	20.06	20.08	19.36	19.69
6617	NYSE	SSL	Fri, Jan 14, 2022	18.50	18.87	18.48	18.85
6616	NYSE	SSL	Thu, Jan 13, 2022	18.75	18.77	18.49	18.51
6615	NYSE	SSL	Wed, Jan 12, 2022	18.39	18.78	18.22	18.75
6614	NYSE	SSL	Tue, Jan 11, 2022	17.19	17.54	16.97	17.54
6613	NYSE	SSL	Mon, Jan 10, 2022	17.11	17.18	16.75	16.93
6612	NYSE	SSL	Fri, Jan 7, 2022	16.75	16.85	16.61	16.80
6611	NYSE	SSL	Thu, Jan 6, 2022	16.71	16.80	16.39	16.53
6610	NYSE	SSL	Wed, Jan 5, 2022	16.69	16.77	16.21	16.22
6609	NYSE	SSL	Tue, Jan 4, 2022	16.38	16.62	16.37	16.52
6608	NYSE	SSL	Mon, Jan 3, 2022	16.59	16.82	16.58	16.82
6607	NYSE	SSL	Fri, Dec 31, 2021	16.05	16.44	16.01	16.40
6606	NYSE	SSL	Thu, Dec 30, 2021	16.33	16.37	16.10	16.12
6605	NYSE	SSL	Wed, Dec 29, 2021	16.79	16.81	16.34	16.40
6604	NYSE	SSL	Tue, Dec 28, 2021	16.75	16.88	16.39	16.40
6603	NYSE	SSL	Mon, Dec 27, 2021	16.20	16.39	15.95	16.38
6602	NYSE	SSL	Thu, Dec 23, 2021	16.13	16.25	16.05	16.21
6601	NYSE	SSL	Wed, Dec 22, 2021	15.89	16.19	15.89	16.16
6600	NYSE	SSL	Tue, Dec 21, 2021	15.73	15.98	15.71	15.97
6599	NYSE	SSL	Mon, Dec 20, 2021	15.50	15.50	15.01	15.27
6598	NYSE	SSL	Fri, Dec 17, 2021	16.06	16.06	15.69	15.70
6597	NYSE	SSL	Thu, Dec 16, 2021	15.73	16.08	15.55	15.59
6596	NYSE	SSL	Wed, Dec 15, 2021	15.58	15.69	15.31	15.60
6595	NYSE	SSL	Tue, Dec 14, 2021	16.02	16.33	15.84	15.90
6594	NYSE	SSL	Mon, Dec 13, 2021	17.25	17.34	17.05	17.09
6593	NYSE	SSL	Fri, Dec 10, 2021	17.83	17.86	17.61	17.80
6592	NYSE	SSL	Thu, Dec 9, 2021	17.81	17.97	17.65	17.89
6591	NYSE	SSL	Wed, Dec 8, 2021	18.41	18.60	18.32	18.39
6590	NYSE	SSL	Tue, Dec 7, 2021	18.47	18.77	18.45	18.59
6589	NYSE	SSL	Mon, Dec 6, 2021	17.85	18.00	17.69	17.92
6588	NYSE	SSL	Fri, Dec 3, 2021	17.80	17.87	17.37	17.53
6587	NYSE	SSL	Thu, Dec 2, 2021	17.41	17.79	17.36	17.61
6586	NYSE	SSL	Wed, Dec 1, 2021	17.44	17.46	16.41	16.41
6585	NYSE	SSL	Tue, Nov 30, 2021	16.52	16.70	16.03	16.28
6584	NYSE	SSL	Mon, Nov 29, 2021	16.18	16.21	15.70	15.78
6583	NYSE	SSL	Fri, Nov 26, 2021	15.23	15.58	15.07	15.54
6582	NYSE	SSL	Wed, Nov 24, 2021	16.56	16.82	16.56	16.70
6581	NYSE	SSL	Tue, Nov 23, 2021	16.55	16.89	16.53	16.84
6580	NYSE	SSL	Mon, Nov 22, 2021	15.78	15.93	15.72	15.82
6579	NYSE	SSL	Fri, Nov 19, 2021	15.80	15.87	15.64	15.69
6578	NYSE	SSL	Thu, Nov 18, 2021	16.11	16.25	15.97	16.20
6577	NYSE	SSL	Wed, Nov 17, 2021	16.80	16.86	16.58	16.63
6576	NYSE	SSL	Tue, Nov 16, 2021	16.95	16.97	16.72	16.72
6575	NYSE	SSL	Mon, Nov 15, 2021	17.27	17.28	17.00	17.16
6574	NYSE	SSL	Fri, Nov 12, 2021	16.73	16.90	16.67	16.89
6573	NYSE	SSL	Thu, Nov 11, 2021	17.26	17.39	17.15	17.18
6572	NYSE	SSL	Wed, Nov 10, 2021	17.20	17.33	16.66	16.76
6571	NYSE	SSL	Tue, Nov 9, 2021	18.08	18.15	17.74	17.92
6570	NYSE	SSL	Mon, Nov 8, 2021	18.04	18.32	17.95	18.11
6569	NYSE	SSL	Fri, Nov 5, 2021	17.18	17.32	17.00	17.31
6568	NYSE	SSL	Thu, Nov 4, 2021	17.57	17.60	16.98	17.14
6567	NYSE	SSL	Wed, Nov 3, 2021	16.68	16.89	16.61	16.86
6566	NYSE	SSL	Tue, Nov 2, 2021	16.80	16.81	16.62	16.66
6565	NYSE	SSL	Mon, Nov 1, 2021	17.00	17.27	16.91	17.05
6564	NYSE	SSL	Fri, Oct 29, 2021	16.76	16.86	16.63	16.76
6563	NYSE	SSL	Thu, Oct 28, 2021	16.87	17.06	16.80	16.96
6562	NYSE	SSL	Wed, Oct 27, 2021	17.41	17.54	17.05	17.08
6561	NYSE	SSL	Tue, Oct 26, 2021	17.88	17.88	17.44	17.57
6560	NYSE	SSL	Mon, Oct 25, 2021	17.89	17.95	17.69	17.73
6559	NYSE	SSL	Fri, Oct 22, 2021	17.84	17.93	17.56	17.71
6558	NYSE	SSL	Thu, Oct 21, 2021	17.65	17.68	17.22	17.31
6557	NYSE	SSL	Wed, Oct 20, 2021	18.40	18.70	18.31	18.69
6556	NYSE	SSL	Tue, Oct 19, 2021	18.50	18.61	18.37	18.48
6555	NYSE	SSL	Mon, Oct 18, 2021	18.90	19.08	18.77	18.82
6554	NYSE	SSL	Fri, Oct 15, 2021	19.21	19.22	18.76	18.78
6553	NYSE	SSL	Thu, Oct 14, 2021	18.11	18.40	17.94	18.38
6552	NYSE	SSL	Wed, Oct 13, 2021	18.60	18.73	18.39	18.66
6551	NYSE	SSL	Tue, Oct 12, 2021	18.71	18.79	18.36	18.44
6550	NYSE	SSL	Mon, Oct 11, 2021	19.36	19.52	19.16	19.18
6549	NYSE	SSL	Fri, Oct 8, 2021	19.28	19.37	19.15	19.31
6548	NYSE	SSL	Thu, Oct 7, 2021	18.97	19.07	18.78	18.92
6547	NYSE	SSL	Wed, Oct 6, 2021	19.34	19.57	18.97	19.56
6546	NYSE	SSL	Tue, Oct 5, 2021	19.80	19.82	19.37	19.62
6545	NYSE	SSL	Mon, Oct 4, 2021	19.50	19.81	19.24	19.38
6544	NYSE	SSL	Fri, Oct 1, 2021	18.71	18.82	18.37	18.74
6543	NYSE	SSL	Thu, Sep 30, 2021	18.87	19.24	18.72	18.84
6542	NYSE	SSL	Wed, Sep 29, 2021	18.05	18.31	17.81	18.07
6541	NYSE	SSL	Tue, Sep 28, 2021	18.63	18.64	18.00	18.07
6540	NYSE	SSL	Mon, Sep 27, 2021	17.22	17.56	17.22	17.43
6539	NYSE	SSL	Fri, Sep 24, 2021	16.76	16.84	16.49	16.52
6538	NYSE	SSL	Thu, Sep 23, 2021	16.76	16.97	16.71	16.95
6537	NYSE	SSL	Wed, Sep 22, 2021	16.50	16.73	16.44	16.51
6536	NYSE	SSL	Tue, Sep 21, 2021	15.19	15.56	15.10	15.52
6535	NYSE	SSL	Mon, Sep 20, 2021	14.91	15.09	14.67	14.97
6534	NYSE	SSL	Fri, Sep 17, 2021	15.81	15.87	15.26	15.44
6533	NYSE	SSL	Thu, Sep 16, 2021	16.44	16.46	16.01	16.25
6532	NYSE	SSL	Wed, Sep 15, 2021	16.95	17.25	16.91	17.12
6531	NYSE	SSL	Tue, Sep 14, 2021	16.69	16.74	16.22	16.36
6530	NYSE	SSL	Mon, Sep 13, 2021	16.67	17.11	16.62	17.02
6529	NYSE	SSL	Fri, Sep 10, 2021	15.67	15.87	15.52	15.52
6528	NYSE	SSL	Thu, Sep 9, 2021	15.26	15.47	15.18	15.26
6527	NYSE	SSL	Wed, Sep 8, 2021	15.04	15.10	14.87	15.00
6526	NYSE	SSL	Tue, Sep 7, 2021	14.95	15.10	14.86	14.92
6525	NYSE	SSL	Fri, Sep 3, 2021	15.57	15.68	15.27	15.30
6524	NYSE	SSL	Thu, Sep 2, 2021	15.33	15.35	15.07	15.10
6523	NYSE	SSL	Wed, Sep 1, 2021	15.45	15.50	15.27	15.40
6522	NYSE	SSL	Tue, Aug 31, 2021	15.31	15.50	15.27	15.37
6521	NYSE	SSL	Mon, Aug 30, 2021	15.25	15.49	15.13	15.27
6520	NYSE	SSL	Fri, Aug 27, 2021	14.92	15.33	14.92	15.28
6519	NYSE	SSL	Thu, Aug 26, 2021	14.71	14.85	14.51	14.63
6518	NYSE	SSL	Wed, Aug 25, 2021	14.80	14.96	14.62	14.87
6517	NYSE	SSL	Tue, Aug 24, 2021	14.50	15.09	14.47	15.07
6516	NYSE	SSL	Mon, Aug 23, 2021	13.70	13.82	13.65	13.73
6515	NYSE	SSL	Fri, Aug 20, 2021	12.82	13.02	12.75	12.90
6514	NYSE	SSL	Thu, Aug 19, 2021	13.20	13.33	12.78	12.83
6513	NYSE	SSL	Wed, Aug 18, 2021	14.04	14.27	13.90	13.90
6512	NYSE	SSL	Tue, Aug 17, 2021	14.16	14.25	13.93	14.10
6511	NYSE	SSL	Mon, Aug 16, 2021	13.75	14.02	13.64	13.95
6510	NYSE	SSL	Fri, Aug 13, 2021	14.60	14.81	14.54	14.58
6509	NYSE	SSL	Thu, Aug 12, 2021	14.75	14.83	14.66	14.79
6508	NYSE	SSL	Wed, Aug 11, 2021	14.79	14.96	14.59	14.92
6507	NYSE	SSL	Tue, Aug 10, 2021	14.32	14.63	14.30	14.60
6506	NYSE	SSL	Mon, Aug 9, 2021	14.95	14.95	14.63	14.71
6505	NYSE	SSL	Fri, Aug 6, 2021	15.19	15.25	15.00	15.17
6504	NYSE	SSL	Thu, Aug 5, 2021	15.07	15.27	14.87	14.91
6503	NYSE	SSL	Wed, Aug 4, 2021	15.44	15.55	15.23	15.23
6502	NYSE	SSL	Tue, Aug 3, 2021	15.11	15.50	14.87	15.48
6501	NYSE	SSL	Mon, Aug 2, 2021	15.09	15.37	14.87	14.89
6500	NYSE	SSL	Fri, Jul 30, 2021	15.08	15.16	14.86	14.94
6499	NYSE	SSL	Thu, Jul 29, 2021	15.23	15.35	15.15	15.22
6498	NYSE	SSL	Wed, Jul 28, 2021	14.68	14.93	14.54	14.82
6497	NYSE	SSL	Tue, Jul 27, 2021	14.55	14.60	14.28	14.49
6496	NYSE	SSL	Mon, Jul 26, 2021	14.73	15.12	14.73	15.06
6495	NYSE	SSL	Fri, Jul 23, 2021	14.83	14.86	14.59	14.70
6494	NYSE	SSL	Thu, Jul 22, 2021	14.96	14.99	14.55	14.74
6493	NYSE	SSL	Wed, Jul 21, 2021	14.70	15.05	14.70	14.99
6492	NYSE	SSL	Tue, Jul 20, 2021	14.39	14.74	14.25	14.55
6491	NYSE	SSL	Mon, Jul 19, 2021	14.22	14.35	13.87	13.97
6490	NYSE	SSL	Fri, Jul 16, 2021	14.70	14.73	14.29	14.36
6489	NYSE	SSL	Thu, Jul 15, 2021	14.91	14.94	14.29	14.37
6488	NYSE	SSL	Wed, Jul 14, 2021	15.83	16.00	15.44	15.54
6487	NYSE	SSL	Tue, Jul 13, 2021	15.39	15.49	15.13	15.14
6486	NYSE	SSL	Mon, Jul 12, 2021	15.24	15.67	15.15	15.65
6485	NYSE	SSL	Fri, Jul 9, 2021	15.40	15.74	15.25	15.63
6484	NYSE	SSL	Thu, Jul 8, 2021	14.70	14.93	14.51	14.74
6483	NYSE	SSL	Wed, Jul 7, 2021	15.41	15.55	15.00	15.12
6482	NYSE	SSL	Tue, Jul 6, 2021	15.62	15.65	14.97	15.16
6481	NYSE	SSL	Fri, Jul 2, 2021	15.64	15.66	15.19	15.30
6480	NYSE	SSL	Thu, Jul 1, 2021	15.83	15.94	15.51	15.57
6479	NYSE	SSL	Wed, Jun 30, 2021	15.21	15.39	15.21	15.33
6478	NYSE	SSL	Tue, Jun 29, 2021	15.47	15.58	15.21	15.23
6477	NYSE	SSL	Mon, Jun 28, 2021	15.59	15.59	15.19	15.22
6476	NYSE	SSL	Fri, Jun 25, 2021	16.18	16.26	15.97	16.01
6475	NYSE	SSL	Thu, Jun 24, 2021	15.75	15.90	15.60	15.87
6474	NYSE	SSL	Wed, Jun 23, 2021	15.55	15.75	15.34	15.37
6473	NYSE	SSL	Tue, Jun 22, 2021	15.10	15.10	14.89	15.03
6472	NYSE	SSL	Mon, Jun 21, 2021	14.70	14.95	14.54	14.91
6471	NYSE	SSL	Fri, Jun 18, 2021	14.99	15.03	14.64	14.75
6470	NYSE	SSL	Thu, Jun 17, 2021	16.41	16.44	15.66	15.96
6469	NYSE	SSL	Wed, Jun 16, 2021	16.91	17.21	16.75	16.90
6468	NYSE	SSL	Tue, Jun 15, 2021	17.01	17.08	16.81	17.01
6467	NYSE	SSL	Mon, Jun 14, 2021	17.43	17.57	17.14	17.23
6466	NYSE	SSL	Fri, Jun 11, 2021	17.14	17.18	16.85	16.87
6465	NYSE	SSL	Thu, Jun 10, 2021	17.38	17.62	17.23	17.33
6464	NYSE	SSL	Wed, Jun 9, 2021	17.02	17.08	16.83	16.84
6463	NYSE	SSL	Tue, Jun 8, 2021	17.05	17.14	16.78	17.04
6462	NYSE	SSL	Mon, Jun 7, 2021	17.37	17.44	17.16	17.28
6461	NYSE	SSL	Fri, Jun 4, 2021	17.24	17.38	17.14	17.37
6460	NYSE	SSL	Thu, Jun 3, 2021	17.42	17.48	17.01	17.02
6459	NYSE	SSL	Wed, Jun 2, 2021	17.60	17.95	17.49	17.88
6458	NYSE	SSL	Tue, Jun 1, 2021	17.30	17.54	17.13	17.46
6457	NYSE	SSL	Fri, May 28, 2021	16.36	16.46	16.24	16.36
6456	NYSE	SSL	Thu, May 27, 2021	16.23	16.44	16.23	16.43
6455	NYSE	SSL	Wed, May 26, 2021	15.88	16.32	15.88	16.23
6454	NYSE	SSL	Tue, May 25, 2021	15.99	16.23	15.70	15.72
6453	NYSE	SSL	Mon, May 24, 2021	15.94	16.20	15.86	16.18
6452	NYSE	SSL	Fri, May 21, 2021	16.03	16.08	15.64	15.66
6451	NYSE	SSL	Thu, May 20, 2021	16.10	16.10	15.76	15.84
6450	NYSE	SSL	Wed, May 19, 2021	16.00	16.29	15.85	16.06
6449	NYSE	SSL	Tue, May 18, 2021	16.75	16.75	16.35	16.53
6448	NYSE	SSL	Mon, May 17, 2021	16.64	16.91	16.58	16.87
6447	NYSE	SSL	Fri, May 14, 2021	16.69	17.01	16.68	16.97
6446	NYSE	SSL	Thu, May 13, 2021	16.56	16.89	16.21	16.49
6445	NYSE	SSL	Wed, May 12, 2021	17.03	17.20	16.62	16.66
6444	NYSE	SSL	Tue, May 11, 2021	16.87	17.21	16.80	17.15
6443	NYSE	SSL	Mon, May 10, 2021	17.35	17.37	16.80	16.81
6442	NYSE	SSL	Fri, May 7, 2021	17.04	17.41	17.00	17.38
6441	NYSE	SSL	Thu, May 6, 2021	17.12	17.12	16.75	17.10
6440	NYSE	SSL	Wed, May 5, 2021	16.74	17.15	16.74	16.90
6439	NYSE	SSL	Tue, May 4, 2021	16.57	16.68	16.22	16.57
6438	NYSE	SSL	Mon, May 3, 2021	16.70	16.87	16.58	16.79
6437	NYSE	SSL	Fri, Apr 30, 2021	17.33	17.33	16.67	16.71
6436	NYSE	SSL	Thu, Apr 29, 2021	17.88	17.98	17.43	17.65
6435	NYSE	SSL	Wed, Apr 28, 2021	17.41	17.88	17.34	17.82
6434	NYSE	SSL	Tue, Apr 27, 2021	16.90	16.92	16.66	16.76
6433	NYSE	SSL	Mon, Apr 26, 2021	16.66	16.98	16.65	16.85
6432	NYSE	SSL	Fri, Apr 23, 2021	16.52	17.60	16.47	17.01
6431	NYSE	SSL	Thu, Apr 22, 2021	16.58	16.60	16.19	16.30
6430	NYSE	SSL	Wed, Apr 21, 2021	15.93	17.10	15.84	16.89
6429	NYSE	SSL	Tue, Apr 20, 2021	16.00	16.18	15.58	16.05
6428	NYSE	SSL	Mon, Apr 19, 2021	16.30	16.70	16.27	16.48
6427	NYSE	SSL	Fri, Apr 16, 2021	16.26	16.46	16.06	16.28
6426	NYSE	SSL	Thu, Apr 15, 2021	16.34	16.57	16.12	16.50
6425	NYSE	SSL	Wed, Apr 14, 2021	15.72	16.40	15.67	16.05
6424	NYSE	SSL	Tue, Apr 13, 2021	15.25	15.59	15.19	15.45
6423	NYSE	SSL	Mon, Apr 12, 2021	14.47	14.52	14.31	14.42
6422	NYSE	SSL	Fri, Apr 9, 2021	14.61	14.70	14.41	14.48
6421	NYSE	SSL	Thu, Apr 8, 2021	15.03	15.10	14.88	15.02
6420	NYSE	SSL	Wed, Apr 7, 2021	14.98	15.10	14.90	14.99
6419	NYSE	SSL	Tue, Apr 6, 2021	15.00	15.13	14.95	15.00
6418	NYSE	SSL	Mon, Apr 5, 2021	15.01	15.14	14.78	14.93
6417	NYSE	SSL	Thu, Apr 1, 2021	14.93	15.23	14.88	15.07
6416	NYSE	SSL	Wed, Mar 31, 2021	14.51	14.59	14.24	14.49
6415	NYSE	SSL	Tue, Mar 30, 2021	14.45	14.60	14.34	14.41
6414	NYSE	SSL	Mon, Mar 29, 2021	14.42	14.64	14.27	14.52
6413	NYSE	SSL	Fri, Mar 26, 2021	14.60	14.67	14.20	14.62
6412	NYSE	SSL	Thu, Mar 25, 2021	13.68	14.25	13.61	14.15
6411	NYSE	SSL	Wed, Mar 24, 2021	13.97	14.28	13.97	14.02
6410	NYSE	SSL	Tue, Mar 23, 2021	14.16	14.20	13.48	13.69
6409	NYSE	SSL	Mon, Mar 22, 2021	14.48	14.56	14.21	14.34
6408	NYSE	SSL	Fri, Mar 19, 2021	14.42	14.76	14.21	14.53
6407	NYSE	SSL	Thu, Mar 18, 2021	15.17	15.34	14.42	14.55
6406	NYSE	SSL	Wed, Mar 17, 2021	15.14	15.67	14.96	15.57
6405	NYSE	SSL	Tue, Mar 16, 2021	15.19	15.33	14.98	15.01
6404	NYSE	SSL	Mon, Mar 15, 2021	15.33	15.39	15.01	15.22
6403	NYSE	SSL	Fri, Mar 12, 2021	15.26	15.36	15.10	15.33
6402	NYSE	SSL	Thu, Mar 11, 2021	15.17	15.27	14.95	15.14
6401	NYSE	SSL	Wed, Mar 10, 2021	15.01	15.35	14.93	15.28
6400	NYSE	SSL	Tue, Mar 9, 2021	14.96	15.05	14.52	14.79
6399	NYSE	SSL	Mon, Mar 8, 2021	14.62	14.80	14.43	14.58
6398	NYSE	SSL	Fri, Mar 5, 2021	14.41	14.85	13.74	14.40
6397	NYSE	SSL	Thu, Mar 4, 2021	13.15	13.78	12.59	13.46
6396	NYSE	SSL	Wed, Mar 3, 2021	12.64	12.80	12.50	12.51
6395	NYSE	SSL	Tue, Mar 2, 2021	12.80	13.00	12.77	12.81
6394	NYSE	SSL	Mon, Mar 1, 2021	13.02	13.34	12.98	13.08
6393	NYSE	SSL	Fri, Feb 26, 2021	12.73	12.89	12.33	12.56
6392	NYSE	SSL	Thu, Feb 25, 2021	13.67	13.84	13.03	13.08
6391	NYSE	SSL	Wed, Feb 24, 2021	13.58	14.28	13.52	14.02
6390	NYSE	SSL	Tue, Feb 23, 2021	13.46	13.49	12.91	13.43
6389	NYSE	SSL	Mon, Feb 22, 2021	13.56	13.95	13.53	13.65
6388	NYSE	SSL	Fri, Feb 19, 2021	13.64	13.96	13.59	13.93
6387	NYSE	SSL	Thu, Feb 18, 2021	13.67	13.67	13.29	13.39
6386	NYSE	SSL	Wed, Feb 17, 2021	13.61	13.68	13.21	13.55
6385	NYSE	SSL	Tue, Feb 16, 2021	14.16	14.37	13.91	14.04
6384	NYSE	SSL	Fri, Feb 12, 2021	13.58	13.81	13.49	13.75
6383	NYSE	SSL	Thu, Feb 11, 2021	13.35	13.39	12.90	13.22
6382	NYSE	SSL	Wed, Feb 10, 2021	13.64	13.79	13.38	13.58
6381	NYSE	SSL	Tue, Feb 9, 2021	13.53	13.58	13.30	13.57
6380	NYSE	SSL	Mon, Feb 8, 2021	13.35	13.63	13.29	13.62
6379	NYSE	SSL	Fri, Feb 5, 2021	13.02	13.44	12.91	13.39
6378	NYSE	SSL	Thu, Feb 4, 2021	13.00	13.28	12.77	13.24
6377	NYSE	SSL	Wed, Feb 3, 2021	12.55	12.97	12.42	12.93
6376	NYSE	SSL	Tue, Feb 2, 2021	11.34	11.37	11.07	11.27
6375	NYSE	SSL	Mon, Feb 1, 2021	11.00	11.00	10.60	10.89
6374	NYSE	SSL	Fri, Jan 29, 2021	11.01	11.04	10.12	10.44
6373	NYSE	SSL	Thu, Jan 28, 2021	9.94	10.06	9.78	9.98
6372	NYSE	SSL	Wed, Jan 27, 2021	9.79	10.20	9.67	9.86
6371	NYSE	SSL	Tue, Jan 26, 2021	10.04	10.12	9.86	9.87
6370	NYSE	SSL	Mon, Jan 25, 2021	10.42	10.44	9.89	10.24
6369	NYSE	SSL	Fri, Jan 22, 2021	10.64	10.70	10.42	10.67
6368	NYSE	SSL	Thu, Jan 21, 2021	11.07	11.12	10.69	10.80
6367	NYSE	SSL	Wed, Jan 20, 2021	11.41	11.45	10.93	11.15
6366	NYSE	SSL	Tue, Jan 19, 2021	11.44	11.52	11.21	11.35
6365	NYSE	SSL	Fri, Jan 15, 2021	11.24	11.29	10.63	10.73
6364	NYSE	SSL	Thu, Jan 14, 2021	11.21	11.61	11.06	11.54
6363	NYSE	SSL	Wed, Jan 13, 2021	11.21	11.29	10.92	11.03
6362	NYSE	SSL	Tue, Jan 12, 2021	10.82	11.19	10.79	11.18
6361	NYSE	SSL	Mon, Jan 11, 2021	10.69	10.79	10.54	10.70
6360	NYSE	SSL	Fri, Jan 8, 2021	11.09	11.13	10.43	10.71
6359	NYSE	SSL	Thu, Jan 7, 2021	10.27	10.44	10.14	10.19
6358	NYSE	SSL	Wed, Jan 6, 2021	9.34	9.81	9.33	9.73
6357	NYSE	SSL	Tue, Jan 5, 2021	8.69	9.20	8.64	9.03
6356	NYSE	SSL	Mon, Jan 4, 2021	9.02	9.10	8.66	8.77
6355	NYSE	SSL	Thu, Dec 31, 2020	9.00	9.05	8.82	8.86
6354	NYSE	SSL	Wed, Dec 30, 2020	8.94	9.09	8.90	9.07
6353	NYSE	SSL	Tue, Dec 29, 2020	9.03	9.03	8.69	8.77
6352	NYSE	SSL	Mon, Dec 28, 2020	8.90	9.01	8.69	8.73
6351	NYSE	SSL	Thu, Dec 24, 2020	8.85	8.90	8.58	8.67
6350	NYSE	SSL	Wed, Dec 23, 2020	8.60	8.94	8.59	8.76
6349	NYSE	SSL	Tue, Dec 22, 2020	8.55	8.59	8.32	8.33
6348	NYSE	SSL	Mon, Dec 21, 2020	8.79	8.95	8.74	8.90
6347	NYSE	SSL	Fri, Dec 18, 2020	9.39	9.48	9.12	9.25
6346	NYSE	SSL	Thu, Dec 17, 2020	9.45	9.70	9.39	9.60
6345	NYSE	SSL	Wed, Dec 16, 2020	9.20	9.21	9.07	9.17
6344	NYSE	SSL	Tue, Dec 15, 2020	8.99	9.26	8.78	9.22
6343	NYSE	SSL	Mon, Dec 14, 2020	8.98	9.01	8.62	8.69
6342	NYSE	SSL	Fri, Dec 11, 2020	9.29	9.30	8.90	9.03
6341	NYSE	SSL	Thu, Dec 10, 2020	9.00	9.31	9.00	9.21
6340	NYSE	SSL	Wed, Dec 9, 2020	9.17	9.37	8.78	8.97
6339	NYSE	SSL	Tue, Dec 8, 2020	8.73	9.04	8.71	8.93
6338	NYSE	SSL	Mon, Dec 7, 2020	8.88	8.88	8.64	8.70
6337	NYSE	SSL	Fri, Dec 4, 2020	8.69	8.95	8.68	8.94
6336	NYSE	SSL	Thu, Dec 3, 2020	8.39	8.63	8.31	8.45
6335	NYSE	SSL	Wed, Dec 2, 2020	7.90	8.27	7.79	8.12
6334	NYSE	SSL	Tue, Dec 1, 2020	7.63	7.76	7.59	7.59
6333	NYSE	SSL	Mon, Nov 30, 2020	7.85	7.86	7.43	7.46
6332	NYSE	SSL	Fri, Nov 27, 2020	8.60	8.72	8.37	8.52
6331	NYSE	SSL	Wed, Nov 25, 2020	8.80	8.87	8.51	8.58
6330	NYSE	SSL	Tue, Nov 24, 2020	8.40	8.73	8.37	8.63
6329	NYSE	SSL	Mon, Nov 23, 2020	7.40	7.82	7.40	7.79
6328	NYSE	SSL	Fri, Nov 20, 2020	7.41	7.43	7.24	7.32
6327	NYSE	SSL	Thu, Nov 19, 2020	7.43	7.56	7.32	7.51
6326	NYSE	SSL	Wed, Nov 18, 2020	7.60	7.75	7.43	7.44
6325	NYSE	SSL	Tue, Nov 17, 2020	7.26	7.54	7.24	7.49
6324	NYSE	SSL	Mon, Nov 16, 2020	7.12	7.25	7.05	7.24
6323	NYSE	SSL	Fri, Nov 13, 2020	6.67	6.86	6.65	6.81
6322	NYSE	SSL	Thu, Nov 12, 2020	6.59	6.76	6.42	6.49
6321	NYSE	SSL	Wed, Nov 11, 2020	6.89	6.92	6.71	6.80
6320	NYSE	SSL	Tue, Nov 10, 2020	7.17	7.18	6.90	7.06
6319	NYSE	SSL	Mon, Nov 9, 2020	7.15	7.44	6.93	7.29
6318	NYSE	SSL	Fri, Nov 6, 2020	5.81	5.86	5.67	5.73
6317	NYSE	SSL	Thu, Nov 5, 2020	6.03	6.19	6.01	6.09
6316	NYSE	SSL	Wed, Nov 4, 2020	6.28	6.28	5.92	6.09
6315	NYSE	SSL	Tue, Nov 3, 2020	6.29	6.32	6.00	6.10
6314	NYSE	SSL	Mon, Nov 2, 2020	5.38	5.70	5.35	5.62
6313	NYSE	SSL	Fri, Oct 30, 2020	5.25	5.29	5.08	5.26
6312	NYSE	SSL	Thu, Oct 29, 2020	4.69	4.83	4.55	4.78
6311	NYSE	SSL	Wed, Oct 28, 2020	5.30	5.35	5.13	5.16
6310	NYSE	SSL	Tue, Oct 27, 2020	5.80	5.85	5.55	5.57
6309	NYSE	SSL	Mon, Oct 26, 2020	6.38	6.39	6.03	6.15
6308	NYSE	SSL	Fri, Oct 23, 2020	6.22	6.37	6.19	6.30
6307	NYSE	SSL	Thu, Oct 22, 2020	6.03	6.11	5.96	6.10
6306	NYSE	SSL	Wed, Oct 21, 2020	6.10	6.19	5.97	5.97
6305	NYSE	SSL	Tue, Oct 20, 2020	6.00	6.05	5.88	5.90
6304	NYSE	SSL	Mon, Oct 19, 2020	6.34	6.44	6.17	6.19
6303	NYSE	SSL	Fri, Oct 16, 2020	6.31	6.38	6.25	6.25
6302	NYSE	SSL	Thu, Oct 15, 2020	6.25	6.49	6.25	6.43
6301	NYSE	SSL	Wed, Oct 14, 2020	6.87	6.90	6.55	6.55
6300	NYSE	SSL	Tue, Oct 13, 2020	7.09	7.17	6.92	7.00
6299	NYSE	SSL	Mon, Oct 12, 2020	7.40	7.42	7.23	7.32
6298	NYSE	SSL	Fri, Oct 9, 2020	7.66	7.66	7.46	7.51
6297	NYSE	SSL	Thu, Oct 8, 2020	7.52	7.68	7.50	7.66
6296	NYSE	SSL	Wed, Oct 7, 2020	7.37	7.48	7.34	7.44
6295	NYSE	SSL	Tue, Oct 6, 2020	7.53	7.60	7.22	7.23
6294	NYSE	SSL	Mon, Oct 5, 2020	7.52	7.57	7.40	7.42
6293	NYSE	SSL	Fri, Oct 2, 2020	7.14	7.83	7.11	7.67
6292	NYSE	SSL	Thu, Oct 1, 2020	7.80	7.83	7.63	7.69
6291	NYSE	SSL	Wed, Sep 30, 2020	7.61	7.75	7.54	7.60
6290	NYSE	SSL	Tue, Sep 29, 2020	7.62	7.72	7.51	7.59
6289	NYSE	SSL	Mon, Sep 28, 2020	7.92	7.98	7.78	7.80
6288	NYSE	SSL	Fri, Sep 25, 2020	7.46	7.57	7.35	7.53
6287	NYSE	SSL	Thu, Sep 24, 2020	7.42	7.71	7.18	7.60
6286	NYSE	SSL	Wed, Sep 23, 2020	7.82	7.93	7.47	7.51
6285	NYSE	SSL	Tue, Sep 22, 2020	7.90	7.94	7.69	7.80
6284	NYSE	SSL	Mon, Sep 21, 2020	7.96	8.04	7.65	7.81
6283	NYSE	SSL	Fri, Sep 18, 2020	8.40	8.47	8.28	8.35
6282	NYSE	SSL	Thu, Sep 17, 2020	8.25	8.53	8.15	8.51
6281	NYSE	SSL	Wed, Sep 16, 2020	8.10	8.55	8.04	8.41
6280	NYSE	SSL	Tue, Sep 15, 2020	7.93	7.99	7.81	7.85
6279	NYSE	SSL	Mon, Sep 14, 2020	8.10	8.18	7.96	8.13
6278	NYSE	SSL	Fri, Sep 11, 2020	8.28	8.29	8.10	8.23
6277	NYSE	SSL	Thu, Sep 10, 2020	8.58	8.59	8.26	8.26
6276	NYSE	SSL	Wed, Sep 9, 2020	8.25	8.30	8.15	8.22
6275	NYSE	SSL	Tue, Sep 8, 2020	8.58	8.58	8.28	8.31
6274	NYSE	SSL	Fri, Sep 4, 2020	8.52	8.64	8.36	8.64
6273	NYSE	SSL	Thu, Sep 3, 2020	8.46	8.56	8.08	8.21
6272	NYSE	SSL	Wed, Sep 2, 2020	8.52	8.52	8.38	8.49
6271	NYSE	SSL	Tue, Sep 1, 2020	8.38	8.54	8.32	8.51
6270	NYSE	SSL	Mon, Aug 31, 2020	8.43	8.44	8.01	8.02
6269	NYSE	SSL	Fri, Aug 28, 2020	8.54	8.78	8.48	8.76
6268	NYSE	SSL	Thu, Aug 27, 2020	8.54	8.58	8.30	8.33
6267	NYSE	SSL	Wed, Aug 26, 2020	8.78	8.85	8.60	8.67
6266	NYSE	SSL	Tue, Aug 25, 2020	8.86	8.89	8.59	8.66
6265	NYSE	SSL	Mon, Aug 24, 2020	8.69	8.71	8.40	8.57
6264	NYSE	SSL	Fri, Aug 21, 2020	8.37	8.41	8.12	8.19
6263	NYSE	SSL	Thu, Aug 20, 2020	8.13	8.15	7.96	8.12
6262	NYSE	SSL	Wed, Aug 19, 2020	7.34	7.68	7.26	7.50
6261	NYSE	SSL	Tue, Aug 18, 2020	7.48	7.73	7.45	7.46
6260	NYSE	SSL	Mon, Aug 17, 2020	8.01	8.11	7.87	7.91
6259	NYSE	SSL	Fri, Aug 14, 2020	8.46	8.51	8.36	8.41
6258	NYSE	SSL	Thu, Aug 13, 2020	8.96	9.16	8.83	8.86
6257	NYSE	SSL	Wed, Aug 12, 2020	8.90	8.93	8.62	8.66
6256	NYSE	SSL	Tue, Aug 11, 2020	8.82	9.04	8.69	8.72
6255	NYSE	SSL	Mon, Aug 10, 2020	8.69	9.04	8.69	8.96
6254	NYSE	SSL	Fri, Aug 7, 2020	8.48	8.70	8.45	8.65
6253	NYSE	SSL	Thu, Aug 6, 2020	8.52	8.65	8.50	8.56
6252	NYSE	SSL	Wed, Aug 5, 2020	8.62	8.84	8.61	8.72
6251	NYSE	SSL	Tue, Aug 4, 2020	8.15	8.57	8.15	8.53
6250	NYSE	SSL	Mon, Aug 3, 2020	8.16	8.33	8.09	8.22
6249	NYSE	SSL	Fri, Jul 31, 2020	8.08	8.11	7.87	8.03
6248	NYSE	SSL	Thu, Jul 30, 2020	8.30	8.40	8.08	8.17
6247	NYSE	SSL	Wed, Jul 29, 2020	9.04	9.08	8.60	8.97
6246	NYSE	SSL	Tue, Jul 28, 2020	8.01	8.14	7.95	7.95
6245	NYSE	SSL	Mon, Jul 27, 2020	8.06	8.25	8.06	8.19
6244	NYSE	SSL	Fri, Jul 24, 2020	8.21	8.29	8.10	8.14
6243	NYSE	SSL	Thu, Jul 23, 2020	8.57	8.60	8.30	8.38
6242	NYSE	SSL	Wed, Jul 22, 2020	8.66	8.72	8.45	8.60
6241	NYSE	SSL	Tue, Jul 21, 2020	8.99	9.16	8.92	9.13
6240	NYSE	SSL	Mon, Jul 20, 2020	9.00	9.08	8.62	8.63
6239	NYSE	SSL	Fri, Jul 17, 2020	8.87	8.97	8.66	8.74
6238	NYSE	SSL	Thu, Jul 16, 2020	8.60	8.77	8.50	8.55
6237	NYSE	SSL	Wed, Jul 15, 2020	8.68	8.72	8.46	8.70
6236	NYSE	SSL	Tue, Jul 14, 2020	8.08	8.39	8.04	8.39
6235	NYSE	SSL	Mon, Jul 13, 2020	8.30	8.38	8.05	8.05
6234	NYSE	SSL	Fri, Jul 10, 2020	8.12	8.23	7.83	7.96
6233	NYSE	SSL	Thu, Jul 9, 2020	8.40	8.49	8.02	8.08
6232	NYSE	SSL	Wed, Jul 8, 2020	8.01	8.22	7.91	8.07
6231	NYSE	SSL	Tue, Jul 7, 2020	8.06	8.29	8.01	8.06
6230	NYSE	SSL	Mon, Jul 6, 2020	8.34	8.46	8.11	8.28
6229	NYSE	SSL	Thu, Jul 2, 2020	7.86	7.97	7.70	7.84
6228	NYSE	SSL	Wed, Jul 1, 2020	7.59	7.80	7.50	7.52
6227	NYSE	SSL	Tue, Jun 30, 2020	7.64	7.73	7.44	7.71
6226	NYSE	SSL	Mon, Jun 29, 2020	7.98	7.98	7.62	7.79
6225	NYSE	SSL	Fri, Jun 26, 2020	7.85	7.85	7.55	7.68
6224	NYSE	SSL	Thu, Jun 25, 2020	7.75	8.19	7.69	8.19
6223	NYSE	SSL	Wed, Jun 24, 2020	8.23	8.25	7.54	7.86
6222	NYSE	SSL	Tue, Jun 23, 2020	8.54	8.79	8.45	8.56
6221	NYSE	SSL	Mon, Jun 22, 2020	7.94	8.22	7.93	8.11
6220	NYSE	SSL	Fri, Jun 19, 2020	8.50	8.52	8.09	8.10
6219	NYSE	SSL	Thu, Jun 18, 2020	7.66	8.43	7.60	7.99
6218	NYSE	SSL	Wed, Jun 17, 2020	8.75	8.76	8.15	8.34
6217	NYSE	SSL	Tue, Jun 16, 2020	9.78	9.78	8.43	8.68
6216	NYSE	SSL	Mon, Jun 15, 2020	8.03	8.86	7.91	8.68
6215	NYSE	SSL	Fri, Jun 12, 2020	8.36	8.70	8.02	8.63
6214	NYSE	SSL	Thu, Jun 11, 2020	7.74	8.22	6.89	7.06
6213	NYSE	SSL	Wed, Jun 10, 2020	8.88	9.05	7.90	8.59
6212	NYSE	SSL	Tue, Jun 9, 2020	10.25	10.53	9.86	10.07
6211	NYSE	SSL	Mon, Jun 8, 2020	10.62	11.24	10.14	10.99
6210	NYSE	SSL	Fri, Jun 5, 2020	8.50	9.51	8.44	9.05
6209	NYSE	SSL	Thu, Jun 4, 2020	7.25	8.17	7.17	8.00
6208	NYSE	SSL	Wed, Jun 3, 2020	7.24	7.70	7.20	7.66
6207	NYSE	SSL	Tue, Jun 2, 2020	6.49	7.10	6.46	6.92
6206	NYSE	SSL	Mon, Jun 1, 2020	5.55	6.00	5.54	5.90
6205	NYSE	SSL	Fri, May 29, 2020	5.11	5.22	5.04	5.14
6204	NYSE	SSL	Thu, May 28, 2020	5.17	5.31	4.97	5.09
6203	NYSE	SSL	Wed, May 27, 2020	4.90	5.19	4.78	5.14
6202	NYSE	SSL	Tue, May 26, 2020	4.80	4.83	4.63	4.65
6201	NYSE	SSL	Fri, May 22, 2020	4.50	4.52	4.33	4.50
6200	NYSE	SSL	Thu, May 21, 2020	4.76	4.96	4.75	4.81
6199	NYSE	SSL	Wed, May 20, 2020	4.63	4.80	4.62	4.76
6198	NYSE	SSL	Tue, May 19, 2020	4.81	4.81	4.46	4.50
6197	NYSE	SSL	Mon, May 18, 2020	4.65	4.84	4.59	4.81
6196	NYSE	SSL	Fri, May 15, 2020	4.21	4.33	4.11	4.22
6195	NYSE	SSL	Thu, May 14, 2020	3.88	4.22	3.75	4.22
6194	NYSE	SSL	Wed, May 13, 2020	4.31	4.31	3.74	4.09
6193	NYSE	SSL	Tue, May 12, 2020	4.47	4.53	4.28	4.30
6192	NYSE	SSL	Mon, May 11, 2020	4.46	4.55	4.36	4.44
6191	NYSE	SSL	Fri, May 8, 2020	4.55	4.69	4.54	4.68
6190	NYSE	SSL	Thu, May 7, 2020	4.55	4.66	4.50	4.59
6189	NYSE	SSL	Wed, May 6, 2020	4.63	4.63	4.37	4.41
6188	NYSE	SSL	Tue, May 5, 2020	4.80	4.91	4.35	4.39
6187	NYSE	SSL	Mon, May 4, 2020	4.29	4.60	4.18	4.55
6186	NYSE	SSL	Fri, May 1, 2020	4.46	4.64	3.90	4.21
6185	NYSE	SSL	Thu, Apr 30, 2020	4.71	4.99	4.45	4.78
6184	NYSE	SSL	Wed, Apr 29, 2020	4.60	5.20	4.59	5.13
6183	NYSE	SSL	Tue, Apr 28, 2020	4.24	4.50	4.11	4.34
6182	NYSE	SSL	Mon, Apr 27, 2020	3.93	4.27	3.77	4.08
6181	NYSE	SSL	Fri, Apr 24, 2020	3.55	3.68	3.47	3.61
6180	NYSE	SSL	Thu, Apr 23, 2020	3.35	3.62	3.30	3.45
6179	NYSE	SSL	Wed, Apr 22, 2020	3.34	3.37	3.11	3.16
6178	NYSE	SSL	Tue, Apr 21, 2020	3.00	3.03	2.83	3.01
6177	NYSE	SSL	Mon, Apr 20, 2020	3.06	3.20	2.95	3.00
6176	NYSE	SSL	Fri, Apr 17, 2020	3.13	3.42	3.05	3.40
6175	NYSE	SSL	Thu, Apr 16, 2020	3.35	3.38	2.91	2.92
6174	NYSE	SSL	Wed, Apr 15, 2020	3.38	3.52	3.11	3.32
6173	NYSE	SSL	Tue, Apr 14, 2020	3.91	3.96	3.59	3.70
6172	NYSE	SSL	Mon, Apr 13, 2020	4.20	4.20	3.91	3.97
6171	NYSE	SSL	Thu, Apr 9, 2020	4.06	4.30	3.76	3.88
6170	NYSE	SSL	Wed, Apr 8, 2020	4.06	4.64	3.68	4.06
6169	NYSE	SSL	Tue, Apr 7, 2020	2.79	4.89	2.79	4.04
6168	NYSE	SSL	Mon, Apr 6, 2020	2.40	2.59	2.34	2.54
6167	NYSE	SSL	Fri, Apr 3, 2020	2.25	2.34	2.03	2.18
6166	NYSE	SSL	Thu, Apr 2, 2020	2.05	2.30	2.00	2.21
6165	NYSE	SSL	Wed, Apr 1, 2020	1.95	1.98	1.85	1.89
6164	NYSE	SSL	Tue, Mar 31, 2020	2.15	2.23	1.95	2.01
6163	NYSE	SSL	Mon, Mar 30, 2020	1.89	2.07	1.80	1.95
6162	NYSE	SSL	Fri, Mar 27, 2020	1.97	2.00	1.79	1.92
6161	NYSE	SSL	Thu, Mar 26, 2020	1.70	3.00	1.63	2.09
6160	NYSE	SSL	Wed, Mar 25, 2020	1.59	1.69	1.38	1.62
6159	NYSE	SSL	Tue, Mar 24, 2020	1.49	1.60	1.43	1.57
6158	NYSE	SSL	Mon, Mar 23, 2020	1.45	1.45	1.25	1.34
6157	NYSE	SSL	Fri, Mar 20, 2020	1.79	1.80	1.60	1.61
6156	NYSE	SSL	Thu, Mar 19, 2020	2.00	2.01	1.80	1.85
6155	NYSE	SSL	Wed, Mar 18, 2020	1.69	2.83	1.65	2.28
6154	NYSE	SSL	Tue, Mar 17, 2020	2.25	2.55	2.25	2.50
6153	NYSE	SSL	Mon, Mar 16, 2020	2.98	3.25	2.70	2.97
6152	NYSE	SSL	Fri, Mar 13, 2020	3.24	3.48	3.00	3.45
6151	NYSE	SSL	Thu, Mar 12, 2020	2.10	2.95	2.10	2.74
6150	NYSE	SSL	Wed, Mar 11, 2020	3.45	3.52	3.26	3.46
6149	NYSE	SSL	Tue, Mar 10, 2020	4.70	4.73	4.44	4.67
6148	NYSE	SSL	Mon, Mar 9, 2020	5.46	5.75	5.30	5.31
6147	NYSE	SSL	Fri, Mar 6, 2020	10.16	10.29	9.77	9.84
6146	NYSE	SSL	Thu, Mar 5, 2020	10.97	11.12	10.48	10.56
6145	NYSE	SSL	Wed, Mar 4, 2020	12.27	12.28	11.91	12.15
6144	NYSE	SSL	Tue, Mar 3, 2020	12.55	12.78	11.97	12.07
6143	NYSE	SSL	Mon, Mar 2, 2020	12.19	12.48	12.09	12.45
6142	NYSE	SSL	Fri, Feb 28, 2020	11.93	12.41	11.85	12.35
6141	NYSE	SSL	Thu, Feb 27, 2020	12.24	12.35	11.93	12.20
6140	NYSE	SSL	Wed, Feb 26, 2020	12.86	13.04	12.67	12.71
6139	NYSE	SSL	Tue, Feb 25, 2020	13.50	13.50	12.90	13.02
6138	NYSE	SSL	Mon, Feb 24, 2020	13.61	13.76	13.44	13.48
6137	NYSE	SSL	Fri, Feb 21, 2020	14.17	14.41	14.11	14.25
6136	NYSE	SSL	Thu, Feb 20, 2020	14.87	15.07	14.80	14.81
6135	NYSE	SSL	Wed, Feb 19, 2020	14.88	14.94	14.68	14.91
6134	NYSE	SSL	Tue, Feb 18, 2020	15.02	15.07	14.90	15.00
6133	NYSE	SSL	Fri, Feb 14, 2020	15.95	16.00	15.70	15.73
6132	NYSE	SSL	Thu, Feb 13, 2020	15.86	16.00	15.67	15.73
6131	NYSE	SSL	Wed, Feb 12, 2020	16.20	16.22	15.98	16.06
6130	NYSE	SSL	Tue, Feb 11, 2020	15.41	15.51	15.33	15.34
6129	NYSE	SSL	Mon, Feb 10, 2020	14.79	14.90	14.73	14.77
6128	NYSE	SSL	Fri, Feb 7, 2020	15.58	15.58	15.32	15.34
6127	NYSE	SSL	Thu, Feb 6, 2020	16.32	16.34	16.06	16.10
6126	NYSE	SSL	Wed, Feb 5, 2020	16.58	16.70	16.45	16.64
6125	NYSE	SSL	Tue, Feb 4, 2020	15.93	16.02	15.78	15.79
6124	NYSE	SSL	Mon, Feb 3, 2020	15.65	15.84	15.52	15.69
6123	NYSE	SSL	Fri, Jan 31, 2020	15.96	16.10	15.67	15.77
6122	NYSE	SSL	Thu, Jan 30, 2020	17.35	17.54	17.05	17.37
6121	NYSE	SSL	Wed, Jan 29, 2020	17.77	17.85	17.48	17.51
6120	NYSE	SSL	Tue, Jan 28, 2020	17.45	17.46	17.26	17.37
6119	NYSE	SSL	Mon, Jan 27, 2020	17.57	17.58	17.22	17.22
6118	NYSE	SSL	Fri, Jan 24, 2020	18.38	18.43	18.05	18.21
6117	NYSE	SSL	Thu, Jan 23, 2020	18.05	18.15	17.91	18.01
6116	NYSE	SSL	Wed, Jan 22, 2020	18.72	18.72	18.43	18.51
6115	NYSE	SSL	Tue, Jan 21, 2020	18.85	18.88	18.63	18.67
6114	NYSE	SSL	Fri, Jan 17, 2020	19.01	19.02	18.82	18.93
6113	NYSE	SSL	Thu, Jan 16, 2020	19.41	19.59	19.33	19.42
6112	NYSE	SSL	Wed, Jan 15, 2020	20.38	20.38	19.97	19.99
6111	NYSE	SSL	Tue, Jan 14, 2020	20.88	20.99	20.69	20.79
6110	NYSE	SSL	Mon, Jan 13, 2020	21.44	21.71	21.26	21.69
6109	NYSE	SSL	Fri, Jan 10, 2020	21.68	21.79	21.50	21.57
6108	NYSE	SSL	Thu, Jan 9, 2020	21.34	21.40	21.05	21.27
6107	NYSE	SSL	Wed, Jan 8, 2020	21.87	21.90	21.52	21.63
6106	NYSE	SSL	Tue, Jan 7, 2020	22.12	22.12	21.68	21.75
6105	NYSE	SSL	Mon, Jan 6, 2020	22.22	22.60	22.09	22.48
6104	NYSE	SSL	Fri, Jan 3, 2020	21.79	21.91	21.51	21.53
6103	NYSE	SSL	Thu, Jan 2, 2020	21.57	21.70	21.41	21.60
6102	NYSE	SSL	Tue, Dec 31, 2019	21.57	21.65	21.34	21.61
6101	NYSE	SSL	Mon, Dec 30, 2019	21.99	21.99	21.54	21.63
6100	NYSE	SSL	Fri, Dec 27, 2019	22.08	22.29	21.88	21.91
6099	NYSE	SSL	Thu, Dec 26, 2019	21.59	21.78	21.40	21.70
6098	NYSE	SSL	Tue, Dec 24, 2019	21.86	21.98	21.42	21.54
6097	NYSE	SSL	Mon, Dec 23, 2019	21.62	21.86	21.49	21.86
6096	NYSE	SSL	Fri, Dec 20, 2019	22.08	22.17	21.56	21.62
6095	NYSE	SSL	Thu, Dec 19, 2019	21.94	22.14	21.42	21.72
6094	NYSE	SSL	Wed, Dec 18, 2019	22.71	22.73	22.45	22.48
6093	NYSE	SSL	Tue, Dec 17, 2019	21.32	21.37	20.73	20.79
6092	NYSE	SSL	Mon, Dec 16, 2019	18.73	19.17	18.68	18.98
6091	NYSE	SSL	Fri, Dec 13, 2019	19.00	19.18	18.65	18.69
6090	NYSE	SSL	Thu, Dec 12, 2019	18.22	18.60	18.22	18.59
6089	NYSE	SSL	Wed, Dec 11, 2019	18.30	18.48	18.30	18.44
6088	NYSE	SSL	Tue, Dec 10, 2019	18.36	18.46	18.20	18.25
6087	NYSE	SSL	Mon, Dec 9, 2019	17.95	18.18	17.95	18.09
6086	NYSE	SSL	Fri, Dec 6, 2019	17.93	17.95	17.67	17.76
6085	NYSE	SSL	Thu, Dec 5, 2019	18.20	18.23	17.94	17.99
6084	NYSE	SSL	Wed, Dec 4, 2019	18.12	18.24	18.03	18.15
6083	NYSE	SSL	Tue, Dec 3, 2019	17.57	17.76	17.48	17.62
6082	NYSE	SSL	Mon, Dec 2, 2019	17.63	18.02	17.60	17.91
6081	NYSE	SSL	Fri, Nov 29, 2019	18.10	18.17	17.94	18.03
6080	NYSE	SSL	Wed, Nov 27, 2019	18.96	18.99	18.60	18.81
6079	NYSE	SSL	Tue, Nov 26, 2019	19.13	19.17	18.79	18.91
6078	NYSE	SSL	Mon, Nov 25, 2019	19.09	19.21	18.99	19.21
6077	NYSE	SSL	Fri, Nov 22, 2019	19.10	19.23	18.93	18.98
6076	NYSE	SSL	Thu, Nov 21, 2019	18.73	18.90	18.62	18.86
6075	NYSE	SSL	Wed, Nov 20, 2019	18.99	19.31	18.95	19.10
6074	NYSE	SSL	Tue, Nov 19, 2019	19.22	19.27	18.97	19.15
6073	NYSE	SSL	Mon, Nov 18, 2019	19.04	19.07	18.84	18.86
6072	NYSE	SSL	Fri, Nov 15, 2019	19.37	19.49	19.20	19.26
6071	NYSE	SSL	Thu, Nov 14, 2019	19.53	19.86	19.53	19.63
6070	NYSE	SSL	Wed, Nov 13, 2019	19.45	19.63	19.43	19.52
6069	NYSE	SSL	Tue, Nov 12, 2019	19.80	19.85	19.37	19.41
6068	NYSE	SSL	Mon, Nov 11, 2019	19.60	19.76	19.56	19.67
6067	NYSE	SSL	Fri, Nov 8, 2019	19.88	20.06	19.82	19.91
6066	NYSE	SSL	Thu, Nov 7, 2019	20.07	20.15	19.84	19.95
6065	NYSE	SSL	Wed, Nov 6, 2019	19.73	19.80	19.33	19.36
6064	NYSE	SSL	Tue, Nov 5, 2019	19.71	19.71	19.37	19.50
6063	NYSE	SSL	Mon, Nov 4, 2019	18.96	19.06	18.90	19.01
6062	NYSE	SSL	Fri, Nov 1, 2019	18.17	18.48	18.17	18.36
6061	NYSE	SSL	Thu, Oct 31, 2019	18.43	18.44	18.01	18.10
6060	NYSE	SSL	Wed, Oct 30, 2019	19.75	19.75	18.93	19.12
6059	NYSE	SSL	Tue, Oct 29, 2019	20.41	20.47	20.14	20.23
6058	NYSE	SSL	Mon, Oct 28, 2019	20.92	20.97	20.27	20.28
6057	NYSE	SSL	Fri, Oct 25, 2019	18.47	18.62	18.35	18.57
6056	NYSE	SSL	Thu, Oct 24, 2019	18.57	18.62	18.17	18.35
6055	NYSE	SSL	Wed, Oct 23, 2019	18.24	18.55	18.12	18.53
6054	NYSE	SSL	Tue, Oct 22, 2019	18.16	18.57	17.98	18.53
6053	NYSE	SSL	Mon, Oct 21, 2019	19.49	19.57	19.35	19.48
6052	NYSE	SSL	Fri, Oct 18, 2019	19.27	19.38	18.76	18.85
6051	NYSE	SSL	Thu, Oct 17, 2019	19.46	19.48	18.99	19.03
6050	NYSE	SSL	Wed, Oct 16, 2019	18.78	19.02	18.71	18.80
6049	NYSE	SSL	Tue, Oct 15, 2019	18.86	19.42	18.86	19.06
6048	NYSE	SSL	Mon, Oct 14, 2019	18.71	18.75	18.51	18.52
6047	NYSE	SSL	Fri, Oct 11, 2019	18.89	19.38	18.89	19.04
6046	NYSE	SSL	Thu, Oct 10, 2019	17.92	18.46	17.87	18.28
6045	NYSE	SSL	Wed, Oct 9, 2019	17.50	17.62	17.44	17.54
6044	NYSE	SSL	Tue, Oct 8, 2019	17.68	17.71	17.40	17.40
6043	NYSE	SSL	Mon, Oct 7, 2019	17.41	17.81	17.33	17.41
6042	NYSE	SSL	Fri, Oct 4, 2019	16.80	17.04	16.79	17.04
6041	NYSE	SSL	Thu, Oct 3, 2019	16.65	16.98	16.48	16.88
6040	NYSE	SSL	Wed, Oct 2, 2019	16.89	16.92	16.67	16.84
6039	NYSE	SSL	Tue, Oct 1, 2019	17.38	17.39	17.05	17.16
6038	NYSE	SSL	Mon, Sep 30, 2019	16.95	17.03	16.77	17.01
6037	NYSE	SSL	Fri, Sep 27, 2019	17.74	17.87	17.56	17.68
6036	NYSE	SSL	Thu, Sep 26, 2019	17.85	17.93	17.65	17.77
6035	NYSE	SSL	Wed, Sep 25, 2019	17.76	18.07	17.67	18.01
6034	NYSE	SSL	Tue, Sep 24, 2019	18.74	18.81	18.56	18.58
6033	NYSE	SSL	Mon, Sep 23, 2019	18.62	18.91	18.61	18.86
6032	NYSE	SSL	Fri, Sep 20, 2019	19.46	19.55	19.17	19.23
6031	NYSE	SSL	Thu, Sep 19, 2019	19.48	19.66	19.36	19.37
6030	NYSE	SSL	Wed, Sep 18, 2019	19.43	19.69	19.43	19.58
6029	NYSE	SSL	Tue, Sep 17, 2019	20.15	20.15	19.73	19.76
6028	NYSE	SSL	Mon, Sep 16, 2019	20.45	20.96	20.26	20.73
6027	NYSE	SSL	Fri, Sep 13, 2019	18.98	19.25	18.85	18.95
6026	NYSE	SSL	Thu, Sep 12, 2019	19.01	19.28	18.91	19.07
6025	NYSE	SSL	Wed, Sep 11, 2019	18.96	19.11	18.83	19.05
6024	NYSE	SSL	Tue, Sep 10, 2019	18.34	18.68	18.18	18.62
6023	NYSE	SSL	Mon, Sep 9, 2019	18.20	18.49	18.19	18.48
6022	NYSE	SSL	Fri, Sep 6, 2019	17.90	17.90	17.66	17.82
6021	NYSE	SSL	Thu, Sep 5, 2019	18.32	18.50	18.26	18.34
6020	NYSE	SSL	Wed, Sep 4, 2019	17.56	18.07	17.55	17.99
6019	NYSE	SSL	Tue, Sep 3, 2019	17.26	17.36	16.92	17.27
6018	NYSE	SSL	Fri, Aug 30, 2019	18.85	18.97	18.71	18.92
6017	NYSE	SSL	Thu, Aug 29, 2019	18.55	18.67	18.32	18.44
6016	NYSE	SSL	Wed, Aug 28, 2019	17.94	18.45	17.91	18.22
6015	NYSE	SSL	Tue, Aug 27, 2019	17.59	17.77	17.57	17.61
6014	NYSE	SSL	Mon, Aug 26, 2019	17.45	17.70	17.37	17.44
6013	NYSE	SSL	Fri, Aug 23, 2019	17.87	18.02	17.38	17.44
6012	NYSE	SSL	Thu, Aug 22, 2019	18.69	18.70	18.21	18.27
6011	NYSE	SSL	Wed, Aug 21, 2019	18.45	18.55	18.35	18.38
6010	NYSE	SSL	Tue, Aug 20, 2019	17.75	17.92	17.63	17.76
6009	NYSE	SSL	Mon, Aug 19, 2019	17.90	18.08	17.74	17.92
6008	NYSE	SSL	Fri, Aug 16, 2019	17.14	17.70	17.03	17.67
6007	NYSE	SSL	Thu, Aug 15, 2019	18.27	18.47	18.16	18.41
6006	NYSE	SSL	Wed, Aug 14, 2019	18.24	18.38	18.10	18.17
6005	NYSE	SSL	Tue, Aug 13, 2019	18.92	19.67	18.81	19.38
6004	NYSE	SSL	Mon, Aug 12, 2019	19.15	19.41	19.10	19.28
6003	NYSE	SSL	Fri, Aug 9, 2019	19.51	19.53	19.17	19.19
6002	NYSE	SSL	Thu, Aug 8, 2019	19.30	19.57	19.21	19.55
6001	NYSE	SSL	Wed, Aug 7, 2019	19.49	19.81	19.33	19.76
6000	NYSE	SSL	Tue, Aug 6, 2019	20.19	20.28	19.79	20.01
5999	NYSE	SSL	Mon, Aug 5, 2019	20.21	20.47	20.18	20.19
5998	NYSE	SSL	Fri, Aug 2, 2019	21.00	21.05	20.69	20.73
5997	NYSE	SSL	Thu, Aug 1, 2019	21.49	21.81	21.06	21.22
5996	NYSE	SSL	Wed, Jul 31, 2019	21.91	22.07	21.32	21.68
5995	NYSE	SSL	Tue, Jul 30, 2019	22.12	22.41	22.03	22.25
5994	NYSE	SSL	Mon, Jul 29, 2019	22.44	22.50	22.11	22.25
5993	NYSE	SSL	Fri, Jul 26, 2019	21.98	21.98	21.76	21.93
5992	NYSE	SSL	Thu, Jul 25, 2019	22.20	22.26	21.54	22.06
5991	NYSE	SSL	Wed, Jul 24, 2019	23.64	23.75	23.56	23.66
5990	NYSE	SSL	Tue, Jul 23, 2019	23.72	23.84	23.65	23.78
5989	NYSE	SSL	Mon, Jul 22, 2019	23.68	23.82	23.66	23.70
5988	NYSE	SSL	Fri, Jul 19, 2019	24.05	24.13	23.83	23.97
5987	NYSE	SSL	Thu, Jul 18, 2019	24.15	24.34	24.01	24.17
5986	NYSE	SSL	Wed, Jul 17, 2019	23.86	23.90	23.64	23.66
5985	NYSE	SSL	Tue, Jul 16, 2019	24.12	24.40	23.87	23.96
5984	NYSE	SSL	Mon, Jul 15, 2019	23.54	23.78	23.46	23.74
5983	NYSE	SSL	Fri, Jul 12, 2019	23.37	23.54	23.33	23.35
5982	NYSE	SSL	Thu, Jul 11, 2019	23.37	23.44	23.08	23.35
5981	NYSE	SSL	Wed, Jul 10, 2019	23.94	24.06	23.76	23.94
5980	NYSE	SSL	Tue, Jul 9, 2019	23.87	23.94	23.58	23.65
5979	NYSE	SSL	Mon, Jul 8, 2019	24.21	24.46	24.15	24.15
5978	NYSE	SSL	Fri, Jul 5, 2019	24.34	24.46	24.11	24.42
5977	NYSE	SSL	Wed, Jul 3, 2019	24.40	24.60	24.34	24.58
5976	NYSE	SSL	Tue, Jul 2, 2019	24.36	24.44	24.05	24.22
5975	NYSE	SSL	Mon, Jul 1, 2019	24.79	24.96	24.48	24.55
5974	NYSE	SSL	Fri, Jun 28, 2019	24.83	24.98	24.80	24.85
5973	NYSE	SSL	Thu, Jun 27, 2019	24.98	25.01	24.83	24.85
5972	NYSE	SSL	Wed, Jun 26, 2019	24.30	24.89	24.26	24.81
5971	NYSE	SSL	Tue, Jun 25, 2019	24.81	24.90	24.43	24.49
5970	NYSE	SSL	Mon, Jun 24, 2019	25.57	25.66	25.43	25.56
5969	NYSE	SSL	Fri, Jun 21, 2019	25.93	26.08	25.71	25.76
5968	NYSE	SSL	Thu, Jun 20, 2019	25.63	25.84	25.46	25.73
5967	NYSE	SSL	Wed, Jun 19, 2019	24.77	24.92	24.40	24.81
5966	NYSE	SSL	Tue, Jun 18, 2019	24.41	24.88	24.40	24.78
5965	NYSE	SSL	Mon, Jun 17, 2019	24.06	24.38	23.96	24.20
5964	NYSE	SSL	Fri, Jun 14, 2019	24.24	24.30	23.92	23.98
5963	NYSE	SSL	Thu, Jun 13, 2019	24.84	24.90	24.55	24.85
5962	NYSE	SSL	Wed, Jun 12, 2019	25.05	25.17	24.90	24.96
5961	NYSE	SSL	Tue, Jun 11, 2019	25.82	26.00	25.69	25.84
5960	NYSE	SSL	Mon, Jun 10, 2019	25.75	25.93	25.61	25.73
5959	NYSE	SSL	Fri, Jun 7, 2019	25.24	25.60	25.18	25.47
5958	NYSE	SSL	Thu, Jun 6, 2019	24.80	25.11	24.51	25.03
5957	NYSE	SSL	Wed, Jun 5, 2019	25.57	25.58	25.08	25.19
5956	NYSE	SSL	Tue, Jun 4, 2019	25.78	25.82	25.32	25.57
5955	NYSE	SSL	Mon, Jun 3, 2019	25.08	25.65	25.07	25.50
5954	NYSE	SSL	Fri, May 31, 2019	24.97	25.16	24.85	24.89
5953	NYSE	SSL	Thu, May 30, 2019	25.77	25.91	25.43	25.44
5952	NYSE	SSL	Wed, May 29, 2019	24.71	25.41	24.64	25.36
5951	NYSE	SSL	Tue, May 28, 2019	25.54	25.64	24.88	24.88
5950	NYSE	SSL	Fri, May 24, 2019	24.91	24.96	24.60	24.88
5949	NYSE	SSL	Thu, May 23, 2019	24.75	24.80	24.19	24.69
5948	NYSE	SSL	Wed, May 22, 2019	26.64	26.73	25.56	25.64
5947	NYSE	SSL	Tue, May 21, 2019	30.06	30.14	29.90	30.14
5946	NYSE	SSL	Mon, May 20, 2019	30.14	30.34	30.07	30.10
5945	NYSE	SSL	Fri, May 17, 2019	29.78	30.01	29.60	29.66
5944	NYSE	SSL	Thu, May 16, 2019	30.50	30.67	30.38	30.47
5943	NYSE	SSL	Wed, May 15, 2019	29.86	30.76	29.82	30.63
5942	NYSE	SSL	Tue, May 14, 2019	31.30	31.38	31.01	31.03
5941	NYSE	SSL	Mon, May 13, 2019	30.95	31.14	30.80	30.95
5940	NYSE	SSL	Fri, May 10, 2019	31.07	31.46	30.88	31.28
5939	NYSE	SSL	Thu, May 9, 2019	30.40	30.87	30.25	30.79
5938	NYSE	SSL	Wed, May 8, 2019	31.19	31.43	31.05	31.17
5937	NYSE	SSL	Tue, May 7, 2019	31.32	31.33	30.89	31.15
5936	NYSE	SSL	Mon, May 6, 2019	31.07	31.48	31.07	31.45
5935	NYSE	SSL	Fri, May 3, 2019	31.48	32.18	31.48	32.00
5934	NYSE	SSL	Thu, May 2, 2019	31.83	31.94	31.22	31.53
5933	NYSE	SSL	Wed, May 1, 2019	33.01	33.05	32.20	32.25
5932	NYSE	SSL	Tue, Apr 30, 2019	33.06	33.16	32.91	33.00
5931	NYSE	SSL	Mon, Apr 29, 2019	33.13	33.32	33.04	33.16
5930	NYSE	SSL	Fri, Apr 26, 2019	33.15	33.33	32.96	33.30
5929	NYSE	SSL	Thu, Apr 25, 2019	33.46	33.46	33.13	33.30
5928	NYSE	SSL	Wed, Apr 24, 2019	33.33	33.33	32.94	33.24
5927	NYSE	SSL	Tue, Apr 23, 2019	33.93	34.03	33.77	33.83
5926	NYSE	SSL	Mon, Apr 22, 2019	33.22	33.56	33.22	33.44
5925	NYSE	SSL	Thu, Apr 18, 2019	33.07	33.32	33.01	33.21
5924	NYSE	SSL	Wed, Apr 17, 2019	33.76	33.92	33.65	33.91
5923	NYSE	SSL	Tue, Apr 16, 2019	33.27	33.81	33.21	33.76
5922	NYSE	SSL	Mon, Apr 15, 2019	33.04	33.16	32.79	32.87
5921	NYSE	SSL	Fri, Apr 12, 2019	33.58	33.63	33.20	33.24
5920	NYSE	SSL	Thu, Apr 11, 2019	33.04	33.13	32.64	32.80
5919	NYSE	SSL	Wed, Apr 10, 2019	33.54	33.59	33.25	33.29
5918	NYSE	SSL	Tue, Apr 9, 2019	33.26	33.32	32.88	32.98
5917	NYSE	SSL	Mon, Apr 8, 2019	33.26	33.34	32.98	33.14
5916	NYSE	SSL	Fri, Apr 5, 2019	33.19	33.21	32.85	33.00
5915	NYSE	SSL	Thu, Apr 4, 2019	32.56	32.87	32.53	32.72
5914	NYSE	SSL	Wed, Apr 3, 2019	32.38	32.59	32.08	32.20
5913	NYSE	SSL	Tue, Apr 2, 2019	31.47	31.65	31.37	31.39
5912	NYSE	SSL	Mon, Apr 1, 2019	31.51	31.72	31.45	31.64
5911	NYSE	SSL	Fri, Mar 29, 2019	31.25	31.32	30.91	30.94
5910	NYSE	SSL	Thu, Mar 28, 2019	30.81	30.98	30.66	30.81
5909	NYSE	SSL	Wed, Mar 27, 2019	30.78	30.85	30.40	30.60
5908	NYSE	SSL	Tue, Mar 26, 2019	30.65	30.88	30.53	30.81
5907	NYSE	SSL	Mon, Mar 25, 2019	30.45	30.68	30.31	30.47
5906	NYSE	SSL	Fri, Mar 22, 2019	31.46	31.51	30.77	30.80
5905	NYSE	SSL	Thu, Mar 21, 2019	31.26	31.55	31.22	31.49
5904	NYSE	SSL	Wed, Mar 20, 2019	31.43	31.76	31.10	31.56
5903	NYSE	SSL	Tue, Mar 19, 2019	31.46	31.51	30.92	31.02
5902	NYSE	SSL	Mon, Mar 18, 2019	30.39	30.41	30.15	30.31
5901	NYSE	SSL	Fri, Mar 15, 2019	30.05	30.09	29.54	29.75
5900	NYSE	SSL	Thu, Mar 14, 2019	30.30	30.34	30.07	30.09
5899	NYSE	SSL	Wed, Mar 13, 2019	29.85	30.01	29.74	29.47
5898	NYSE	SSL	Tue, Mar 12, 2019	29.57	29.83	29.56	29.59
5897	NYSE	SSL	Mon, Mar 11, 2019	29.36	29.90	29.36	29.82
5896	NYSE	SSL	Fri, Mar 8, 2019	29.18	29.44	29.16	29.43
5895	NYSE	SSL	Thu, Mar 7, 2019	30.22	30.25	29.84	29.99
5894	NYSE	SSL	Wed, Mar 6, 2019	30.30	30.46	30.16	30.20
5893	NYSE	SSL	Tue, Mar 5, 2019	30.15	30.44	30.08	30.33
5892	NYSE	SSL	Mon, Mar 4, 2019	30.13	30.24	29.94	30.16
5891	NYSE	SSL	Fri, Mar 1, 2019	30.44	30.45	30.12	30.21
5890	NYSE	SSL	Thu, Feb 28, 2019	30.85	30.85	30.31	30.54
5889	NYSE	SSL	Wed, Feb 27, 2019	30.73	30.80	30.40	30.63
5888	NYSE	SSL	Tue, Feb 26, 2019	30.07	30.45	30.04	30.34
5887	NYSE	SSL	Mon, Feb 25, 2019	29.89	30.09	29.73	29.96
5886	NYSE	SSL	Fri, Feb 22, 2019	29.60	29.70	29.24	29.29
5885	NYSE	SSL	Thu, Feb 21, 2019	29.56	29.61	29.01	29.11
5884	NYSE	SSL	Wed, Feb 20, 2019	29.40	29.78	29.31	29.60
5883	NYSE	SSL	Tue, Feb 19, 2019	29.03	29.48	29.02	29.37
5882	NYSE	SSL	Fri, Feb 15, 2019	29.04	29.04	28.51	28.67
5881	NYSE	SSL	Thu, Feb 14, 2019	28.66	28.72	28.45	28.66
5880	NYSE	SSL	Wed, Feb 13, 2019	29.50	29.65	29.12	29.16
5879	NYSE	SSL	Tue, Feb 12, 2019	28.14	28.41	28.11	28.30
5878	NYSE	SSL	Mon, Feb 11, 2019	28.07	28.15	27.82	27.90
5877	NYSE	SSL	Fri, Feb 8, 2019	28.41	28.80	28.30	28.79
5876	NYSE	SSL	Thu, Feb 7, 2019	30.26	30.37	29.75	29.97
5875	NYSE	SSL	Wed, Feb 6, 2019	31.35	31.41	31.01	31.06
5874	NYSE	SSL	Tue, Feb 5, 2019	31.26	31.28	31.03	31.21
5873	NYSE	SSL	Mon, Feb 4, 2019	30.11	30.28	30.01	30.26
5872	NYSE	SSL	Fri, Feb 1, 2019	30.00	30.28	29.90	30.15
5871	NYSE	SSL	Thu, Jan 31, 2019	30.24	30.53	30.14	30.21
5870	NYSE	SSL	Wed, Jan 30, 2019	30.43	30.82	30.38	30.80
5869	NYSE	SSL	Tue, Jan 29, 2019	30.61	30.70	30.45	30.58
5868	NYSE	SSL	Mon, Jan 28, 2019	30.37	30.79	30.32	30.77
5867	NYSE	SSL	Fri, Jan 25, 2019	30.71	30.91	30.67	30.74
5866	NYSE	SSL	Thu, Jan 24, 2019	29.87	30.22	29.73	30.09
5865	NYSE	SSL	Wed, Jan 23, 2019	30.22	30.29	29.90	30.08
5864	NYSE	SSL	Tue, Jan 22, 2019	30.50	30.53	30.05	30.14
5863	NYSE	SSL	Fri, Jan 18, 2019	30.56	30.82	30.41	30.74
5862	NYSE	SSL	Thu, Jan 17, 2019	30.14	30.61	30.03	30.47
5861	NYSE	SSL	Wed, Jan 16, 2019	30.48	30.70	30.34	30.53
5860	NYSE	SSL	Tue, Jan 15, 2019	31.79	32.13	31.67	31.87
5859	NYSE	SSL	Mon, Jan 14, 2019	31.72	32.20	31.61	32.04
5858	NYSE	SSL	Fri, Jan 11, 2019	32.20	32.39	31.97	32.26
5857	NYSE	SSL	Thu, Jan 10, 2019	31.81	32.11	31.55	32.09
5856	NYSE	SSL	Wed, Jan 9, 2019	31.63	32.03	31.51	31.95
5855	NYSE	SSL	Tue, Jan 8, 2019	30.98	31.09	30.62	30.80
5854	NYSE	SSL	Mon, Jan 7, 2019	30.88	30.92	30.32	30.40
5853	NYSE	SSL	Fri, Jan 4, 2019	30.27	30.66	30.14	30.39
5852	NYSE	SSL	Thu, Jan 3, 2019	29.71	29.72	29.09	29.28
5851	NYSE	SSL	Wed, Jan 2, 2019	28.56	29.69	28.56	29.61
5850	NYSE	SSL	Mon, Dec 31, 2018	29.38	29.63	29.06	29.29
5849	NYSE	SSL	Fri, Dec 28, 2018	29.45	29.59	29.12	29.17
5848	NYSE	SSL	Thu, Dec 27, 2018	28.57	29.13	28.32	29.13
5847	NYSE	SSL	Wed, Dec 26, 2018	27.68	28.90	27.40	28.88
5846	NYSE	SSL	Mon, Dec 24, 2018	28.55	28.66	27.56	27.62
5845	NYSE	SSL	Fri, Dec 21, 2018	28.40	28.69	27.74	27.86
5844	NYSE	SSL	Thu, Dec 20, 2018	28.94	28.99	28.14	28.18
5843	NYSE	SSL	Wed, Dec 19, 2018	29.30	29.56	28.38	28.59
5842	NYSE	SSL	Tue, Dec 18, 2018	28.57	28.57	27.92	28.00
5841	NYSE	SSL	Mon, Dec 17, 2018	29.17	29.40	28.59	28.70
5840	NYSE	SSL	Fri, Dec 14, 2018	29.56	29.67	29.18	29.19
5839	NYSE	SSL	Thu, Dec 13, 2018	30.03	30.17	29.78	29.84
5838	NYSE	SSL	Wed, Dec 12, 2018	29.97	30.19	29.67	29.70
5837	NYSE	SSL	Tue, Dec 11, 2018	29.68	29.76	28.80	28.95
5836	NYSE	SSL	Mon, Dec 10, 2018	29.14	29.32	28.31	28.87
5835	NYSE	SSL	Fri, Dec 7, 2018	30.81	31.12	29.89	29.97
5834	NYSE	SSL	Thu, Dec 6, 2018	29.90	30.48	29.82	30.47
5833	NYSE	SSL	Tue, Dec 4, 2018	31.39	31.50	30.59	30.62
5832	NYSE	SSL	Mon, Dec 3, 2018	31.86	31.86	31.24	31.44
5831	NYSE	SSL	Fri, Nov 30, 2018	29.82	29.95	29.40	29.48
5830	NYSE	SSL	Thu, Nov 29, 2018	30.75	30.93	30.54	30.58
5829	NYSE	SSL	Wed, Nov 28, 2018	30.17	30.58	29.81	30.43
5828	NYSE	SSL	Tue, Nov 27, 2018	30.01	30.11	29.42	29.74
5827	NYSE	SSL	Mon, Nov 26, 2018	29.87	30.31	29.87	30.04
5826	NYSE	SSL	Fri, Nov 23, 2018	29.18	29.46	29.17	29.43
5825	NYSE	SSL	Wed, Nov 21, 2018	30.98	31.37	30.93	31.14
5824	NYSE	SSL	Tue, Nov 20, 2018	31.11	31.17	30.18	30.29
5823	NYSE	SSL	Mon, Nov 19, 2018	31.53	31.81	31.36	31.43
5822	NYSE	SSL	Fri, Nov 16, 2018	31.59	31.79	31.43	31.66
5821	NYSE	SSL	Thu, Nov 15, 2018	30.61	31.18	30.46	31.10
5820	NYSE	SSL	Wed, Nov 14, 2018	30.75	31.00	30.37	30.40
5819	NYSE	SSL	Tue, Nov 13, 2018	32.35	32.48	31.70	31.76
5818	NYSE	SSL	Mon, Nov 12, 2018	33.08	33.14	32.61	32.66
5817	NYSE	SSL	Fri, Nov 9, 2018	33.22	33.54	33.09	33.42
5816	NYSE	SSL	Thu, Nov 8, 2018	35.09	35.09	33.97	34.10
5815	NYSE	SSL	Wed, Nov 7, 2018	35.45	35.45	35.08	35.38
5814	NYSE	SSL	Tue, Nov 6, 2018	34.58	34.72	34.38	34.59
5813	NYSE	SSL	Mon, Nov 5, 2018	34.19	34.48	34.11	34.24
5812	NYSE	SSL	Fri, Nov 2, 2018	33.71	33.84	32.95	33.12
5811	NYSE	SSL	Thu, Nov 1, 2018	33.03	33.39	32.87	33.30
5810	NYSE	SSL	Wed, Oct 31, 2018	32.30	32.76	32.27	32.52
5809	NYSE	SSL	Tue, Oct 30, 2018	32.68	32.85	32.31	32.83
5808	NYSE	SSL	Mon, Oct 29, 2018	33.08	33.17	32.05	32.36
5807	NYSE	SSL	Fri, Oct 26, 2018	32.76	33.17	32.37	32.75
5806	NYSE	SSL	Thu, Oct 25, 2018	33.21	33.74	33.21	33.50
5805	NYSE	SSL	Wed, Oct 24, 2018	33.60	33.66	32.54	32.56
5804	NYSE	SSL	Tue, Oct 23, 2018	34.05	34.11	33.44	33.78
5803	NYSE	SSL	Mon, Oct 22, 2018	35.51	35.57	35.09	35.23
5802	NYSE	SSL	Fri, Oct 19, 2018	35.15	35.46	35.05	35.30
5801	NYSE	SSL	Thu, Oct 18, 2018	35.74	35.83	34.80	34.82
5800	NYSE	SSL	Wed, Oct 17, 2018	37.11	37.12	36.47	36.67
5799	NYSE	SSL	Tue, Oct 16, 2018	36.65	37.17	36.59	37.00
5798	NYSE	SSL	Mon, Oct 15, 2018	36.46	36.65	36.22	36.22
5797	NYSE	SSL	Fri, Oct 12, 2018	36.74	36.78	35.65	36.01
5796	NYSE	SSL	Thu, Oct 11, 2018	35.74	35.99	35.18	35.32
5795	NYSE	SSL	Wed, Oct 10, 2018	37.26	37.26	36.29	36.29
5794	NYSE	SSL	Tue, Oct 9, 2018	36.91	37.55	36.89	37.40
5793	NYSE	SSL	Mon, Oct 8, 2018	36.83	37.21	36.69	36.89
5792	NYSE	SSL	Fri, Oct 5, 2018	37.96	37.96	37.41	37.87
5791	NYSE	SSL	Thu, Oct 4, 2018	38.33	38.42	37.85	37.99
5790	NYSE	SSL	Wed, Oct 3, 2018	39.33	39.39	38.79	38.84
5789	NYSE	SSL	Tue, Oct 2, 2018	39.06	39.35	38.92	39.06
5788	NYSE	SSL	Mon, Oct 1, 2018	38.95	39.11	38.58	38.82
5787	NYSE	SSL	Fri, Sep 28, 2018	38.25	38.86	38.15	38.64
5786	NYSE	SSL	Thu, Sep 27, 2018	39.13	39.47	38.84	38.93
5785	NYSE	SSL	Wed, Sep 26, 2018	39.41	39.64	38.97	39.22
5784	NYSE	SSL	Tue, Sep 25, 2018	38.88	38.92	38.70	38.80
5783	NYSE	SSL	Mon, Sep 24, 2018	37.59	37.95	37.59	37.85
5782	NYSE	SSL	Fri, Sep 21, 2018	38.01	38.03	37.43	37.46
5781	NYSE	SSL	Thu, Sep 20, 2018	38.27	38.41	37.91	38.13
5780	NYSE	SSL	Wed, Sep 19, 2018	37.28	37.82	37.16	37.73
5779	NYSE	SSL	Tue, Sep 18, 2018	37.13	37.42	37.02	37.11
5778	NYSE	SSL	Mon, Sep 17, 2018	37.92	38.11	37.86	37.97
5777	NYSE	SSL	Fri, Sep 14, 2018	38.30	38.34	37.99	38.11
5776	NYSE	SSL	Thu, Sep 13, 2018	38.31	38.50	37.95	38.14
5775	NYSE	SSL	Wed, Sep 12, 2018	37.47	37.92	37.42	37.57
5774	NYSE	SSL	Tue, Sep 11, 2018	36.61	37.23	36.50	37.13
5773	NYSE	SSL	Mon, Sep 10, 2018	37.10	37.31	37.01	37.04
5772	NYSE	SSL	Fri, Sep 7, 2018	37.42	37.54	36.94	37.24
5771	NYSE	SSL	Thu, Sep 6, 2018	37.17	37.45	37.14	37.36
5770	NYSE	SSL	Wed, Sep 5, 2018	37.78	38.23	37.50	37.67
5769	NYSE	SSL	Tue, Sep 4, 2018	37.61	38.34	37.56	38.22
5768	NYSE	SSL	Fri, Aug 31, 2018	38.53	39.28	38.51	39.26
5767	NYSE	SSL	Thu, Aug 30, 2018	39.00	39.00	38.28	38.63
5766	NYSE	SSL	Wed, Aug 29, 2018	38.80	39.29	38.68	39.26
5765	NYSE	SSL	Tue, Aug 28, 2018	39.16	39.73	39.07	39.32
5764	NYSE	SSL	Mon, Aug 27, 2018	38.97	39.37	38.81	39.30
5763	NYSE	SSL	Fri, Aug 24, 2018	38.23	38.55	38.14	38.26
5762	NYSE	SSL	Thu, Aug 23, 2018	38.39	38.48	37.61	37.68
5761	NYSE	SSL	Wed, Aug 22, 2018	38.08	38.29	37.90	38.06
5760	NYSE	SSL	Tue, Aug 21, 2018	37.25	37.48	36.84	36.86
5759	NYSE	SSL	Mon, Aug 20, 2018	35.96	36.11	35.72	35.81
5758	NYSE	SSL	Fri, Aug 17, 2018	35.85	36.25	35.79	36.15
5757	NYSE	SSL	Thu, Aug 16, 2018	35.76	36.10	35.62	35.65
5756	NYSE	SSL	Wed, Aug 15, 2018	35.44	35.59	35.03	35.42
5755	NYSE	SSL	Tue, Aug 14, 2018	36.90	37.24	36.79	37.02
5754	NYSE	SSL	Mon, Aug 13, 2018	37.34	37.63	37.03	37.07
5753	NYSE	SSL	Fri, Aug 10, 2018	37.47	37.77	37.29	37.69
5752	NYSE	SSL	Thu, Aug 9, 2018	38.87	39.29	38.47	38.50
5751	NYSE	SSL	Wed, Aug 8, 2018	38.73	39.09	38.70	38.95
5750	NYSE	SSL	Tue, Aug 7, 2018	39.29	39.61	39.25	39.28
5749	NYSE	SSL	Mon, Aug 6, 2018	38.43	38.86	38.34	38.69
5748	NYSE	SSL	Fri, Aug 3, 2018	38.69	39.13	38.58	39.03
5747	NYSE	SSL	Thu, Aug 2, 2018	38.38	38.70	38.22	38.54
5746	NYSE	SSL	Wed, Aug 1, 2018	39.04	39.23	38.92	39.12
5745	NYSE	SSL	Tue, Jul 31, 2018	39.42	39.69	39.27	39.61
5744	NYSE	SSL	Mon, Jul 30, 2018	39.04	39.25	38.79	38.82
5743	NYSE	SSL	Fri, Jul 27, 2018	38.87	39.38	38.79	39.16
5742	NYSE	SSL	Thu, Jul 26, 2018	38.87	38.99	38.51	38.54
5741	NYSE	SSL	Wed, Jul 25, 2018	38.65	39.00	38.40	38.98
5740	NYSE	SSL	Tue, Jul 24, 2018	37.78	38.13	37.69	37.85
5739	NYSE	SSL	Mon, Jul 23, 2018	37.51	37.59	37.07	37.16
5738	NYSE	SSL	Fri, Jul 20, 2018	37.48	37.67	37.21	37.25
5737	NYSE	SSL	Thu, Jul 19, 2018	36.75	37.42	36.71	37.18
5736	NYSE	SSL	Wed, Jul 18, 2018	37.08	37.64	36.96	37.44
5735	NYSE	SSL	Tue, Jul 17, 2018	37.03	37.66	37.01	37.42
5734	NYSE	SSL	Mon, Jul 16, 2018	37.89	37.90	37.55	37.66
5733	NYSE	SSL	Fri, Jul 13, 2018	37.98	38.27	37.85	38.07
5732	NYSE	SSL	Thu, Jul 12, 2018	37.99	38.33	37.73	38.21
5731	NYSE	SSL	Wed, Jul 11, 2018	38.25	38.67	37.73	37.93
5730	NYSE	SSL	Tue, Jul 10, 2018	38.62	38.93	38.61	38.86
5729	NYSE	SSL	Mon, Jul 9, 2018	38.48	38.55	38.15	38.43
5728	NYSE	SSL	Fri, Jul 6, 2018	37.17	37.51	37.07	37.41
5727	NYSE	SSL	Thu, Jul 5, 2018	37.29	37.34	36.85	37.06
5726	NYSE	SSL	Tue, Jul 3, 2018	36.54	36.55	36.12	36.21
5725	NYSE	SSL	Mon, Jul 2, 2018	35.76	36.06	35.46	35.67
5724	NYSE	SSL	Fri, Jun 29, 2018	36.54	36.76	36.39	36.54
5723	NYSE	SSL	Thu, Jun 28, 2018	35.27	35.44	35.03	35.31
5722	NYSE	SSL	Wed, Jun 27, 2018	34.70	35.07	34.39	34.42
5721	NYSE	SSL	Tue, Jun 26, 2018	34.62	34.98	34.40	34.75
5720	NYSE	SSL	Mon, Jun 25, 2018	34.39	34.52	34.09	34.31
5719	NYSE	SSL	Fri, Jun 22, 2018	35.10	35.17	34.79	34.97
5718	NYSE	SSL	Thu, Jun 21, 2018	34.90	34.95	34.49	34.54
5717	NYSE	SSL	Wed, Jun 20, 2018	35.18	35.38	34.75	35.13
5716	NYSE	SSL	Tue, Jun 19, 2018	35.05	35.39	34.76	35.18
5715	NYSE	SSL	Mon, Jun 18, 2018	35.58	36.10	35.20	35.95
5714	NYSE	SSL	Fri, Jun 15, 2018	36.45	36.49	35.67	36.03
5713	NYSE	SSL	Thu, Jun 14, 2018	36.86	36.97	36.58	36.64
5712	NYSE	SSL	Wed, Jun 13, 2018	36.74	37.21	36.69	36.95
5711	NYSE	SSL	Tue, Jun 12, 2018	37.33	37.50	37.01	37.04
5710	NYSE	SSL	Mon, Jun 11, 2018	37.31	37.73	37.31	37.57
5709	NYSE	SSL	Fri, Jun 8, 2018	37.85	38.12	37.44	38.04
5708	NYSE	SSL	Thu, Jun 7, 2018	37.93	38.29	37.84	37.95
5707	NYSE	SSL	Wed, Jun 6, 2018	38.07	38.17	37.67	38.10
5706	NYSE	SSL	Tue, Jun 5, 2018	37.88	38.11	37.40	37.85
5705	NYSE	SSL	Mon, Jun 4, 2018	38.53	38.70	38.01	38.13
5704	NYSE	SSL	Fri, Jun 1, 2018	37.98	38.22	37.74	37.76
5703	NYSE	SSL	Thu, May 31, 2018	36.46	36.64	36.21	36.38
5702	NYSE	SSL	Wed, May 30, 2018	35.59	36.50	35.58	36.45
5701	NYSE	SSL	Tue, May 29, 2018	35.93	36.31	35.93	36.27
5700	NYSE	SSL	Fri, May 25, 2018	37.08	37.14	36.84	37.02
5699	NYSE	SSL	Thu, May 24, 2018	37.75	38.05	37.43	37.57
5698	NYSE	SSL	Wed, May 23, 2018	37.35	37.48	36.73	37.31
5697	NYSE	SSL	Tue, May 22, 2018	38.24	38.45	37.90	37.95
5696	NYSE	SSL	Mon, May 21, 2018	37.74	38.00	37.62	37.93
5695	NYSE	SSL	Fri, May 18, 2018	37.75	38.00	37.71	37.89
5694	NYSE	SSL	Thu, May 17, 2018	38.20	38.28	37.73	37.93
5693	NYSE	SSL	Wed, May 16, 2018	37.73	37.78	37.52	37.69
5692	NYSE	SSL	Tue, May 15, 2018	37.48	37.83	37.37	37.63
5691	NYSE	SSL	Mon, May 14, 2018	37.17	37.51	37.16	37.45
5690	NYSE	SSL	Fri, May 11, 2018	37.10	37.32	37.04	37.07
5689	NYSE	SSL	Thu, May 10, 2018	37.05	37.15	36.67	37.00
5688	NYSE	SSL	Wed, May 9, 2018	35.51	36.03	35.50	35.97
5687	NYSE	SSL	Tue, May 8, 2018	35.58	35.64	34.96	35.61
5686	NYSE	SSL	Mon, May 7, 2018	35.99	36.06	35.71	35.81
5685	NYSE	SSL	Fri, May 4, 2018	35.14	35.77	35.14	35.61
5684	NYSE	SSL	Thu, May 3, 2018	35.37	35.51	34.99	35.42
5683	NYSE	SSL	Wed, May 2, 2018	35.55	35.79	35.41	35.46
5682	NYSE	SSL	Tue, May 1, 2018	35.37	35.37	34.73	35.17
5681	NYSE	SSL	Mon, Apr 30, 2018	36.11	36.14	35.53	35.53
5680	NYSE	SSL	Fri, Apr 27, 2018	35.60	35.60	35.26	35.37
5679	NYSE	SSL	Thu, Apr 26, 2018	35.85	35.97	35.37	35.55
5678	NYSE	SSL	Wed, Apr 25, 2018	34.67	34.80	34.34	34.69
5677	NYSE	SSL	Tue, Apr 24, 2018	35.07	35.33	34.85	35.10
5676	NYSE	SSL	Mon, Apr 23, 2018	35.48	35.66	35.34	35.40
5675	NYSE	SSL	Fri, Apr 20, 2018	35.57	36.10	35.37	35.82
5674	NYSE	SSL	Thu, Apr 19, 2018	36.87	37.05	36.55	36.72
5673	NYSE	SSL	Wed, Apr 18, 2018	36.59	37.19	36.53	36.87
5672	NYSE	SSL	Tue, Apr 17, 2018	35.63	36.04	35.53	35.94
5671	NYSE	SSL	Mon, Apr 16, 2018	35.54	35.56	35.17	35.29
5670	NYSE	SSL	Fri, Apr 13, 2018	35.51	35.87	35.47	35.79
5669	NYSE	SSL	Thu, Apr 12, 2018	35.76	35.81	35.38	35.51
5668	NYSE	SSL	Wed, Apr 11, 2018	35.14	35.56	35.14	35.54
5667	NYSE	SSL	Tue, Apr 10, 2018	34.79	35.71	34.70	35.53
5666	NYSE	SSL	Mon, Apr 9, 2018	34.74	35.04	34.46	34.74
5665	NYSE	SSL	Fri, Apr 6, 2018	34.70	35.13	34.51	34.64
5664	NYSE	SSL	Thu, Apr 5, 2018	33.98	34.43	33.94	34.16
5663	NYSE	SSL	Wed, Apr 4, 2018	32.59	33.47	32.57	33.43
5662	NYSE	SSL	Tue, Apr 3, 2018	33.73	33.94	33.42	33.77
5661	NYSE	SSL	Mon, Apr 2, 2018	33.98	33.99	33.16	33.46
5660	NYSE	SSL	Thu, Mar 29, 2018	33.53	34.19	33.47	34.03
5659	NYSE	SSL	Wed, Mar 28, 2018	33.15	33.26	32.87	33.02
5658	NYSE	SSL	Tue, Mar 27, 2018	33.67	33.89	33.36	33.41
5657	NYSE	SSL	Mon, Mar 26, 2018	33.02	33.52	32.88	33.51
5656	NYSE	SSL	Fri, Mar 23, 2018	33.70	33.89	33.42	33.45
5655	NYSE	SSL	Thu, Mar 22, 2018	34.32	34.45	33.59	33.61
5654	NYSE	SSL	Wed, Mar 21, 2018	33.62	34.76	33.54	34.63
5653	NYSE	SSL	Tue, Mar 20, 2018	33.49	33.82	33.49	33.62
5652	NYSE	SSL	Mon, Mar 19, 2018	33.49	33.61	33.10	33.35
5651	NYSE	SSL	Fri, Mar 16, 2018	33.76	34.16	33.63	33.70
5650	NYSE	SSL	Thu, Mar 15, 2018	33.86	33.91	33.37	33.54
5649	NYSE	SSL	Wed, Mar 14, 2018	34.50	34.60	34.19	33.79
5648	NYSE	SSL	Tue, Mar 13, 2018	35.03	35.22	34.62	34.68
5647	NYSE	SSL	Mon, Mar 12, 2018	35.72	35.87	35.53	35.77
5646	NYSE	SSL	Fri, Mar 9, 2018	35.17	35.36	34.95	35.34
5645	NYSE	SSL	Thu, Mar 8, 2018	34.76	34.91	34.25	34.59
5644	NYSE	SSL	Wed, Mar 7, 2018	34.53	34.96	34.35	34.54
5643	NYSE	SSL	Tue, Mar 6, 2018	35.00	35.04	34.34	34.52
5642	NYSE	SSL	Mon, Mar 5, 2018	33.51	34.10	33.51	34.00
5641	NYSE	SSL	Fri, Mar 2, 2018	33.49	33.87	33.22	33.83
5640	NYSE	SSL	Thu, Mar 1, 2018	34.03	34.23	33.50	33.79
5639	NYSE	SSL	Wed, Feb 28, 2018	35.16	35.37	34.46	34.47
5638	NYSE	SSL	Tue, Feb 27, 2018	34.75	34.82	34.03	34.03
5637	NYSE	SSL	Mon, Feb 26, 2018	34.84	34.85	34.21	34.63
5636	NYSE	SSL	Fri, Feb 23, 2018	34.21	34.29	33.85	34.29
5635	NYSE	SSL	Thu, Feb 22, 2018	33.35	33.76	33.31	33.46
5634	NYSE	SSL	Wed, Feb 21, 2018	34.08	34.11	33.32	33.32
5633	NYSE	SSL	Tue, Feb 20, 2018	34.05	34.33	33.85	33.99
5632	NYSE	SSL	Fri, Feb 16, 2018	34.24	34.60	34.09	34.18
5631	NYSE	SSL	Thu, Feb 15, 2018	34.14	34.37	33.52	33.92
5630	NYSE	SSL	Wed, Feb 14, 2018	32.35	33.48	32.35	33.41
5629	NYSE	SSL	Tue, Feb 13, 2018	32.87	32.96	32.66	32.74
5628	NYSE	SSL	Mon, Feb 12, 2018	32.64	33.12	32.36	32.58
5627	NYSE	SSL	Fri, Feb 9, 2018	32.04	32.05	30.82	31.65
5626	NYSE	SSL	Thu, Feb 8, 2018	32.52	32.71	31.65	31.65
5625	NYSE	SSL	Wed, Feb 7, 2018	33.77	34.07	33.23	33.23
5624	NYSE	SSL	Tue, Feb 6, 2018	33.39	34.30	33.29	34.11
5623	NYSE	SSL	Mon, Feb 5, 2018	34.06	34.43	33.25	33.27
5622	NYSE	SSL	Fri, Feb 2, 2018	35.10	35.10	34.19	34.31
5621	NYSE	SSL	Thu, Feb 1, 2018	36.04	36.13	35.72	36.03
5620	NYSE	SSL	Wed, Jan 31, 2018	35.81	35.98	35.52	35.78
5619	NYSE	SSL	Tue, Jan 30, 2018	36.27	36.38	36.06	36.09
5618	NYSE	SSL	Mon, Jan 29, 2018	37.85	38.14	37.41	37.46
5617	NYSE	SSL	Fri, Jan 26, 2018	38.10	38.13	37.61	37.70
5616	NYSE	SSL	Thu, Jan 25, 2018	38.22	38.75	37.96	38.21
5615	NYSE	SSL	Wed, Jan 24, 2018	36.62	36.75	36.48	36.70
5614	NYSE	SSL	Tue, Jan 23, 2018	36.06	36.15	35.88	36.09
5613	NYSE	SSL	Mon, Jan 22, 2018	36.26	36.63	36.07	36.62
5612	NYSE	SSL	Fri, Jan 19, 2018	35.76	36.00	35.70	36.00
5611	NYSE	SSL	Thu, Jan 18, 2018	35.57	35.83	35.48	35.58
5610	NYSE	SSL	Wed, Jan 17, 2018	36.61	37.02	36.49	36.89
5609	NYSE	SSL	Tue, Jan 16, 2018	36.70	36.88	36.31	36.37
5608	NYSE	SSL	Fri, Jan 12, 2018	35.83	36.21	35.71	36.20
5607	NYSE	SSL	Thu, Jan 11, 2018	35.09	35.40	35.09	35.35
5606	NYSE	SSL	Wed, Jan 10, 2018	35.45	35.69	35.19	35.32
5605	NYSE	SSL	Tue, Jan 9, 2018	34.85	34.97	34.44	34.65
5604	NYSE	SSL	Mon, Jan 8, 2018	34.76	34.97	34.70	34.78
5603	NYSE	SSL	Fri, Jan 5, 2018	34.66	34.80	34.51	34.70
5602	NYSE	SSL	Thu, Jan 4, 2018	34.08	34.59	34.08	34.50
5601	NYSE	SSL	Wed, Jan 3, 2018	34.20	34.54	34.15	34.48
5600	NYSE	SSL	Tue, Jan 2, 2018	34.14	34.27	34.02	34.24
5599	NYSE	SSL	Fri, Dec 29, 2017	34.24	34.47	34.21	34.21
5598	NYSE	SSL	Thu, Dec 28, 2017	33.93	34.08	33.56	33.63
5597	NYSE	SSL	Wed, Dec 27, 2017	33.38	33.75	33.26	33.39
5596	NYSE	SSL	Tue, Dec 26, 2017	32.31	32.94	32.23	32.90
5595	NYSE	SSL	Fri, Dec 22, 2017	32.34	32.73	32.29	32.42
5594	NYSE	SSL	Thu, Dec 21, 2017	31.96	32.57	31.94	32.36
5593	NYSE	SSL	Wed, Dec 20, 2017	31.94	32.04	31.87	31.91
5592	NYSE	SSL	Tue, Dec 19, 2017	31.41	31.61	31.15	31.39
5591	NYSE	SSL	Mon, Dec 18, 2017	33.35	33.46	32.58	32.75
5590	NYSE	SSL	Fri, Dec 15, 2017	32.08	32.53	32.03	32.43
5589	NYSE	SSL	Thu, Dec 14, 2017	31.28	31.36	31.07	31.07
5588	NYSE	SSL	Wed, Dec 13, 2017	31.40	31.74	31.40	31.65
5587	NYSE	SSL	Tue, Dec 12, 2017	31.10	31.28	31.01	31.10
5586	NYSE	SSL	Mon, Dec 11, 2017	30.91	31.29	30.89	31.11
5585	NYSE	SSL	Fri, Dec 8, 2017	30.64	30.92	30.54	30.80
5584	NYSE	SSL	Thu, Dec 7, 2017	30.50	30.83	30.37	30.66
5583	NYSE	SSL	Wed, Dec 6, 2017	30.76	30.84	30.53	30.59
5582	NYSE	SSL	Tue, Dec 5, 2017	30.96	31.21	30.68	31.15
5581	NYSE	SSL	Mon, Dec 4, 2017	31.24	31.52	31.22	31.40
5580	NYSE	SSL	Fri, Dec 1, 2017	31.28	31.71	31.20	31.66
5579	NYSE	SSL	Thu, Nov 30, 2017	31.65	31.80	31.31	31.49
5578	NYSE	SSL	Wed, Nov 29, 2017	31.00	31.10	30.83	30.91
5577	NYSE	SSL	Tue, Nov 28, 2017	30.86	31.09	30.79	30.93
5576	NYSE	SSL	Mon, Nov 27, 2017	30.89	30.94	30.71	30.71
5575	NYSE	SSL	Fri, Nov 24, 2017	30.54	30.89	30.54	30.80
5574	NYSE	SSL	Wed, Nov 22, 2017	31.46	31.70	31.18	31.22
5573	NYSE	SSL	Tue, Nov 21, 2017	30.25	30.59	30.25	30.42
5572	NYSE	SSL	Mon, Nov 20, 2017	29.93	29.99	29.63	29.88
5571	NYSE	SSL	Fri, Nov 17, 2017	30.49	30.74	30.40	30.49
5570	NYSE	SSL	Thu, Nov 16, 2017	29.98	30.02	29.73	29.98
5569	NYSE	SSL	Wed, Nov 15, 2017	29.74	29.88	29.36	29.76
5568	NYSE	SSL	Tue, Nov 14, 2017	30.40	30.49	30.02	30.04
5567	NYSE	SSL	Mon, Nov 13, 2017	30.35	30.60	30.33	30.35
5566	NYSE	SSL	Fri, Nov 10, 2017	30.83	30.90	30.55	30.62
5565	NYSE	SSL	Thu, Nov 9, 2017	30.48	30.70	30.47	30.66
5564	NYSE	SSL	Wed, Nov 8, 2017	30.54	30.62	30.39	30.48
5563	NYSE	SSL	Tue, Nov 7, 2017	30.82	30.95	30.39	30.44
5562	NYSE	SSL	Mon, Nov 6, 2017	29.90	30.38	29.80	30.38
5561	NYSE	SSL	Fri, Nov 3, 2017	29.90	30.00	29.75	29.90
5560	NYSE	SSL	Thu, Nov 2, 2017	29.72	30.01	29.53	29.66
5559	NYSE	SSL	Wed, Nov 1, 2017	29.97	30.00	29.78	29.81
5558	NYSE	SSL	Tue, Oct 31, 2017	28.87	29.22	28.86	29.11
5557	NYSE	SSL	Mon, Oct 30, 2017	28.72	29.02	28.72	28.85
5556	NYSE	SSL	Fri, Oct 27, 2017	28.48	28.76	28.31	28.74
5555	NYSE	SSL	Thu, Oct 26, 2017	29.08	29.37	28.95	28.95
5554	NYSE	SSL	Wed, Oct 25, 2017	28.59	28.78	28.48	28.68
5553	NYSE	SSL	Tue, Oct 24, 2017	28.64	28.76	28.55	28.65
5552	NYSE	SSL	Mon, Oct 23, 2017	28.54	28.78	28.53	28.65
5551	NYSE	SSL	Fri, Oct 20, 2017	28.80	28.98	28.72	28.86
5550	NYSE	SSL	Thu, Oct 19, 2017	28.62	29.04	28.61	28.92
5549	NYSE	SSL	Wed, Oct 18, 2017	29.00	29.09	28.87	28.97
5548	NYSE	SSL	Tue, Oct 17, 2017	29.14	29.20	28.90	29.13
5547	NYSE	SSL	Mon, Oct 16, 2017	29.48	29.58	29.23	29.45
5546	NYSE	SSL	Fri, Oct 13, 2017	29.15	29.25	28.95	29.05
5545	NYSE	SSL	Thu, Oct 12, 2017	28.91	29.01	28.61	28.72
5544	NYSE	SSL	Wed, Oct 11, 2017	28.98	29.02	28.68	28.81
5543	NYSE	SSL	Tue, Oct 10, 2017	28.73	28.82	28.51	28.52
5542	NYSE	SSL	Mon, Oct 9, 2017	28.61	28.65	28.37	28.46
5541	NYSE	SSL	Fri, Oct 6, 2017	27.93	28.03	27.74	27.86
5540	NYSE	SSL	Thu, Oct 5, 2017	28.00	28.16	27.91	27.94
5539	NYSE	SSL	Wed, Oct 4, 2017	27.83	28.13	27.80	27.90
5538	NYSE	SSL	Tue, Oct 3, 2017	27.00	27.38	26.92	27.26
5537	NYSE	SSL	Mon, Oct 2, 2017	27.41	27.45	27.17	27.39
5536	NYSE	SSL	Fri, Sep 29, 2017	27.68	27.76	27.42	27.53
5535	NYSE	SSL	Thu, Sep 28, 2017	27.65	27.74	27.50	27.59
5534	NYSE	SSL	Wed, Sep 27, 2017	27.66	27.74	27.50	27.67
5533	NYSE	SSL	Tue, Sep 26, 2017	28.25	28.28	28.01	28.06
5532	NYSE	SSL	Mon, Sep 25, 2017	28.35	28.49	28.25	28.38
5531	NYSE	SSL	Fri, Sep 22, 2017	28.45	28.58	28.36	28.36
5530	NYSE	SSL	Thu, Sep 21, 2017	28.27	28.55	28.18	28.32
5529	NYSE	SSL	Wed, Sep 20, 2017	28.11	28.28	27.83	28.03
5528	NYSE	SSL	Tue, Sep 19, 2017	29.71	30.08	29.69	30.08
5527	NYSE	SSL	Mon, Sep 18, 2017	30.04	30.21	29.87	29.96
5526	NYSE	SSL	Fri, Sep 15, 2017	30.28	30.32	29.96	30.14
5525	NYSE	SSL	Thu, Sep 14, 2017	30.30	30.55	30.24	30.40
5524	NYSE	SSL	Wed, Sep 13, 2017	30.06	30.24	29.86	30.19
5523	NYSE	SSL	Tue, Sep 12, 2017	30.05	30.27	29.96	30.11
5522	NYSE	SSL	Mon, Sep 11, 2017	30.09	30.48	30.08	30.35
5521	NYSE	SSL	Fri, Sep 8, 2017	30.62	30.65	30.25	30.35
5520	NYSE	SSL	Thu, Sep 7, 2017	30.47	30.93	30.43	30.86
5519	NYSE	SSL	Wed, Sep 6, 2017	30.56	30.99	30.54	30.36
5518	NYSE	SSL	Tue, Sep 5, 2017	30.46	30.59	30.29	30.50
5517	NYSE	SSL	Fri, Sep 1, 2017	30.00	30.45	30.00	30.42
5516	NYSE	SSL	Thu, Aug 31, 2017	29.82	30.25	29.70	30.13
5515	NYSE	SSL	Wed, Aug 30, 2017	29.58	29.80	29.50	29.70
5514	NYSE	SSL	Tue, Aug 29, 2017	29.77	29.96	29.75	29.91
5513	NYSE	SSL	Mon, Aug 28, 2017	29.92	29.98	29.75	29.98
5512	NYSE	SSL	Fri, Aug 25, 2017	29.58	29.95	29.58	29.87
5511	NYSE	SSL	Thu, Aug 24, 2017	29.69	29.81	29.40	29.55
5510	NYSE	SSL	Wed, Aug 23, 2017	29.14	29.79	29.10	29.69
5509	NYSE	SSL	Tue, Aug 22, 2017	29.79	29.93	29.66	29.69
5508	NYSE	SSL	Mon, Aug 21, 2017	29.66	29.82	29.57	29.73
5507	NYSE	SSL	Fri, Aug 18, 2017	29.43	29.85	29.36	29.66
5506	NYSE	SSL	Thu, Aug 17, 2017	29.98	30.25	29.76	29.77
5505	NYSE	SSL	Wed, Aug 16, 2017	30.18	30.49	30.09	30.14
5504	NYSE	SSL	Tue, Aug 15, 2017	29.76	30.05	29.61	30.04
5503	NYSE	SSL	Mon, Aug 14, 2017	30.66	30.75	30.12	30.13
5502	NYSE	SSL	Fri, Aug 11, 2017	30.37	30.54	30.26	30.48
5501	NYSE	SSL	Thu, Aug 10, 2017	30.56	30.72	30.15	30.28
5500	NYSE	SSL	Wed, Aug 9, 2017	30.29	30.62	30.29	30.46
5499	NYSE	SSL	Tue, Aug 8, 2017	30.60	30.88	30.38	30.42
5498	NYSE	SSL	Mon, Aug 7, 2017	30.45	30.69	30.41	30.55
5497	NYSE	SSL	Fri, Aug 4, 2017	30.20	30.45	30.13	30.42
5496	NYSE	SSL	Thu, Aug 3, 2017	30.05	30.10	29.84	29.93
5495	NYSE	SSL	Wed, Aug 2, 2017	29.74	30.10	29.65	29.94
5494	NYSE	SSL	Tue, Aug 1, 2017	29.92	30.10	29.77	29.96
5493	NYSE	SSL	Mon, Jul 31, 2017	30.01	30.21	29.89	30.14
5492	NYSE	SSL	Fri, Jul 28, 2017	30.30	30.62	30.21	30.35
5491	NYSE	SSL	Thu, Jul 27, 2017	30.25	30.37	29.95	30.03
5490	NYSE	SSL	Wed, Jul 26, 2017	29.66	29.72	29.46	29.56
5489	NYSE	SSL	Tue, Jul 25, 2017	29.58	29.80	29.48	29.68
5488	NYSE	SSL	Mon, Jul 24, 2017	28.69	28.78	28.54	28.72
5487	NYSE	SSL	Fri, Jul 21, 2017	28.88	28.96	28.39	28.59
5486	NYSE	SSL	Thu, Jul 20, 2017	29.33	29.37	28.91	29.13
5485	NYSE	SSL	Wed, Jul 19, 2017	29.00	29.33	28.98	29.31
5484	NYSE	SSL	Tue, Jul 18, 2017	28.82	29.01	28.67	28.79
5483	NYSE	SSL	Mon, Jul 17, 2017	29.15	29.34	29.00	29.03
5482	NYSE	SSL	Fri, Jul 14, 2017	28.74	29.05	28.70	28.88
5481	NYSE	SSL	Thu, Jul 13, 2017	28.17	28.20	27.96	28.16
5480	NYSE	SSL	Wed, Jul 12, 2017	28.00	28.40	27.87	28.18
5479	NYSE	SSL	Tue, Jul 11, 2017	27.18	27.42	27.10	27.36
5478	NYSE	SSL	Mon, Jul 10, 2017	27.29	27.53	27.25	27.40
5477	NYSE	SSL	Fri, Jul 7, 2017	27.54	27.58	27.31	27.48
5476	NYSE	SSL	Thu, Jul 6, 2017	27.77	27.86	27.59	27.66
5475	NYSE	SSL	Wed, Jul 5, 2017	28.15	28.15	27.72	27.80
5474	NYSE	SSL	Mon, Jul 3, 2017	28.12	28.35	28.10	28.22
5473	NYSE	SSL	Fri, Jun 30, 2017	28.01	28.05	27.86	27.95
5472	NYSE	SSL	Thu, Jun 29, 2017	27.83	28.07	27.65	27.67
5471	NYSE	SSL	Wed, Jun 28, 2017	28.08	28.46	27.95	28.35
5470	NYSE	SSL	Tue, Jun 27, 2017	28.20	28.33	27.97	27.98
5469	NYSE	SSL	Mon, Jun 26, 2017	28.00	28.21	27.83	27.92
5468	NYSE	SSL	Fri, Jun 23, 2017	27.77	27.87	27.67	27.71
5467	NYSE	SSL	Thu, Jun 22, 2017	27.30	27.71	27.25	27.51
5466	NYSE	SSL	Wed, Jun 21, 2017	27.56	27.76	26.97	27.14
5465	NYSE	SSL	Tue, Jun 20, 2017	27.82	27.94	27.60	27.80
5464	NYSE	SSL	Mon, Jun 19, 2017	28.47	28.75	28.41	28.43
5463	NYSE	SSL	Fri, Jun 16, 2017	28.23	28.48	28.15	28.47
5462	NYSE	SSL	Thu, Jun 15, 2017	28.20	28.31	27.97	28.26
5461	NYSE	SSL	Wed, Jun 14, 2017	29.09	29.15	28.56	28.68
5460	NYSE	SSL	Tue, Jun 13, 2017	28.53	28.87	28.49	28.85
5459	NYSE	SSL	Mon, Jun 12, 2017	29.19	29.25	28.93	29.06
5458	NYSE	SSL	Fri, Jun 9, 2017	28.85	29.09	28.68	28.89
5457	NYSE	SSL	Thu, Jun 8, 2017	28.51	28.79	28.39	28.70
5456	NYSE	SSL	Wed, Jun 7, 2017	29.59	29.86	29.35	29.52
5455	NYSE	SSL	Tue, Jun 6, 2017	29.64	30.05	29.51	30.00
5454	NYSE	SSL	Mon, Jun 5, 2017	29.84	30.12	29.80	30.01
5453	NYSE	SSL	Fri, Jun 2, 2017	29.92	30.26	29.75	30.05
5452	NYSE	SSL	Thu, Jun 1, 2017	29.37	29.85	29.29	29.74
5451	NYSE	SSL	Wed, May 31, 2017	29.81	29.92	29.65	29.78
5450	NYSE	SSL	Tue, May 30, 2017	29.95	30.23	29.89	30.13
5449	NYSE	SSL	Fri, May 26, 2017	30.53	30.71	30.45	30.66
5448	NYSE	SSL	Thu, May 25, 2017	31.00	31.03	30.44	30.49
5447	NYSE	SSL	Wed, May 24, 2017	31.48	31.62	31.27	31.48
5446	NYSE	SSL	Tue, May 23, 2017	31.24	31.64	31.21	31.55
5445	NYSE	SSL	Mon, May 22, 2017	31.01	31.05	30.70	30.78
5444	NYSE	SSL	Fri, May 19, 2017	30.64	31.11	30.50	31.02
5443	NYSE	SSL	Thu, May 18, 2017	30.38	30.70	30.25	30.46
5442	NYSE	SSL	Wed, May 17, 2017	30.99	31.16	30.70	30.73
5441	NYSE	SSL	Tue, May 16, 2017	31.09	31.18	30.94	31.02
5440	NYSE	SSL	Mon, May 15, 2017	31.00	31.05	30.73	30.84
5439	NYSE	SSL	Fri, May 12, 2017	30.38	30.56	30.30	30.42
5438	NYSE	SSL	Thu, May 11, 2017	30.34	30.50	30.20	30.46
5437	NYSE	SSL	Wed, May 10, 2017	30.23	30.51	30.22	30.51
5436	NYSE	SSL	Tue, May 9, 2017	29.91	30.22	29.81	30.16
5435	NYSE	SSL	Mon, May 8, 2017	29.98	30.11	29.70	29.71
5434	NYSE	SSL	Fri, May 5, 2017	29.70	30.43	29.67	30.20
5433	NYSE	SSL	Thu, May 4, 2017	30.29	30.36	29.64	29.69
5432	NYSE	SSL	Wed, May 3, 2017	30.93	31.22	30.90	31.12
5431	NYSE	SSL	Tue, May 2, 2017	31.03	31.26	30.90	31.04
5430	NYSE	SSL	Mon, May 1, 2017	30.50	30.52	30.32	30.37
5429	NYSE	SSL	Fri, Apr 28, 2017	30.79	30.81	30.48	30.52
5428	NYSE	SSL	Thu, Apr 27, 2017	30.50	31.00	30.36	30.67
5427	NYSE	SSL	Wed, Apr 26, 2017	30.82	31.45	30.70	31.01
5426	NYSE	SSL	Tue, Apr 25, 2017	30.91	31.09	30.79	31.03
5425	NYSE	SSL	Mon, Apr 24, 2017	30.57	30.87	30.51	30.82
5424	NYSE	SSL	Fri, Apr 21, 2017	30.20	30.21	29.90	30.07
5423	NYSE	SSL	Thu, Apr 20, 2017	29.95	30.12	29.92	30.03
5422	NYSE	SSL	Wed, Apr 19, 2017	30.33	30.40	29.66	29.68
5421	NYSE	SSL	Tue, Apr 18, 2017	30.24	30.36	29.97	29.98
5420	NYSE	SSL	Mon, Apr 17, 2017	30.50	30.58	30.21	30.23
5419	NYSE	SSL	Thu, Apr 13, 2017	30.56	30.84	30.45	30.47
5418	NYSE	SSL	Wed, Apr 12, 2017	30.26	30.52	29.97	30.15
5417	NYSE	SSL	Tue, Apr 11, 2017	29.89	29.98	29.53	29.77
5416	NYSE	SSL	Mon, Apr 10, 2017	29.79	29.90	29.59	29.76
5415	NYSE	SSL	Fri, Apr 7, 2017	29.38	29.56	29.19	29.21
5414	NYSE	SSL	Thu, Apr 6, 2017	29.51	29.71	29.36	29.49
5413	NYSE	SSL	Wed, Apr 5, 2017	29.67	29.89	29.42	29.43
5412	NYSE	SSL	Tue, Apr 4, 2017	30.00	30.14	29.86	30.00
5411	NYSE	SSL	Mon, Apr 3, 2017	29.78	29.96	29.56	29.96
5410	NYSE	SSL	Fri, Mar 31, 2017	29.26	30.30	29.05	29.40
5409	NYSE	SSL	Thu, Mar 30, 2017	29.44	29.81	29.16	29.18
5408	NYSE	SSL	Wed, Mar 29, 2017	29.07	29.59	29.03	29.53
5407	NYSE	SSL	Tue, Mar 28, 2017	29.36	29.63	29.19	29.52
5406	NYSE	SSL	Mon, Mar 27, 2017	28.06	28.40	27.89	28.36
5405	NYSE	SSL	Fri, Mar 24, 2017	28.57	28.75	28.32	28.37
5404	NYSE	SSL	Thu, Mar 23, 2017	28.64	28.76	28.53	28.61
5403	NYSE	SSL	Wed, Mar 22, 2017	28.36	28.72	28.34	28.69
5402	NYSE	SSL	Tue, Mar 21, 2017	28.53	28.70	28.01	28.12
5401	NYSE	SSL	Mon, Mar 20, 2017	28.41	28.72	28.35	28.54
5400	NYSE	SSL	Fri, Mar 17, 2017	28.72	28.80	28.58	28.62
5399	NYSE	SSL	Thu, Mar 16, 2017	28.57	28.68	28.41	28.61
5398	NYSE	SSL	Wed, Mar 15, 2017	27.50	28.16	27.50	28.11
5397	NYSE	SSL	Tue, Mar 14, 2017	27.56	27.75	27.28	27.28
5396	NYSE	SSL	Mon, Mar 13, 2017	27.59	27.93	27.59	27.92
5395	NYSE	SSL	Fri, Mar 10, 2017	27.60	27.67	27.39	27.57
5394	NYSE	SSL	Thu, Mar 9, 2017	27.45	27.49	27.00	27.31
5393	NYSE	SSL	Wed, Mar 8, 2017	28.03	28.14	27.54	27.57
5392	NYSE	SSL	Tue, Mar 7, 2017	28.22	28.22	27.97	28.07
5391	NYSE	SSL	Mon, Mar 6, 2017	28.53	28.55	28.22	28.32
5390	NYSE	SSL	Fri, Mar 3, 2017	28.23	28.63	28.19	28.40
5389	NYSE	SSL	Thu, Mar 2, 2017	28.62	28.74	28.43	28.44
5388	NYSE	SSL	Wed, Mar 1, 2017	28.90	29.04	28.71	28.93
5387	NYSE	SSL	Tue, Feb 28, 2017	28.52	28.58	28.20	28.36
5386	NYSE	SSL	Mon, Feb 27, 2017	29.05	29.05	28.77	28.81
5385	NYSE	SSL	Fri, Feb 24, 2017	28.46	28.73	28.35	28.46
5384	NYSE	SSL	Thu, Feb 23, 2017	29.01	29.10	28.71	28.99
5383	NYSE	SSL	Wed, Feb 22, 2017	28.63	28.69	28.51	28.61
5382	NYSE	SSL	Tue, Feb 21, 2017	29.15	29.18	28.92	29.01
5381	NYSE	SSL	Fri, Feb 17, 2017	28.71	28.75	28.43	28.48
5380	NYSE	SSL	Thu, Feb 16, 2017	29.07	29.07	28.55	28.57
5379	NYSE	SSL	Wed, Feb 15, 2017	28.98	29.02	28.77	28.96
5378	NYSE	SSL	Tue, Feb 14, 2017	29.37	29.40	28.90	29.17
5377	NYSE	SSL	Mon, Feb 13, 2017	29.01	29.15	28.93	29.01
5376	NYSE	SSL	Fri, Feb 10, 2017	28.98	29.10	28.91	28.98
5375	NYSE	SSL	Thu, Feb 9, 2017	28.82	28.91	28.66	28.72
5374	NYSE	SSL	Wed, Feb 8, 2017	28.34	28.71	28.26	28.61
5373	NYSE	SSL	Tue, Feb 7, 2017	28.75	28.95	28.58	28.59
5372	NYSE	SSL	Mon, Feb 6, 2017	29.22	29.25	29.00	29.03
5371	NYSE	SSL	Fri, Feb 3, 2017	29.64	29.92	29.59	29.76
5370	NYSE	SSL	Thu, Feb 2, 2017	29.76	29.94	29.61	29.76
5369	NYSE	SSL	Wed, Feb 1, 2017	30.19	30.29	29.67	29.78
5368	NYSE	SSL	Tue, Jan 31, 2017	29.74	29.92	29.72	29.86
5367	NYSE	SSL	Mon, Jan 30, 2017	29.64	29.73	29.56	29.66
5366	NYSE	SSL	Fri, Jan 27, 2017	30.06	30.26	29.99	30.18
5365	NYSE	SSL	Thu, Jan 26, 2017	30.42	30.75	30.32	30.62
5364	NYSE	SSL	Wed, Jan 25, 2017	31.71	31.81	31.54	31.66
5363	NYSE	SSL	Tue, Jan 24, 2017	32.27	32.40	32.09	32.20
5362	NYSE	SSL	Mon, Jan 23, 2017	31.49	31.76	31.43	31.74
5361	NYSE	SSL	Fri, Jan 20, 2017	30.79	30.91	30.66	30.71
5360	NYSE	SSL	Thu, Jan 19, 2017	30.93	30.96	30.46	30.65
5359	NYSE	SSL	Wed, Jan 18, 2017	31.09	31.23	30.86	30.98
5358	NYSE	SSL	Tue, Jan 17, 2017	31.21	31.33	31.04	31.17
5357	NYSE	SSL	Fri, Jan 13, 2017	31.28	31.29	31.04	31.11
5356	NYSE	SSL	Thu, Jan 12, 2017	31.00	31.14	30.59	30.81
5355	NYSE	SSL	Wed, Jan 11, 2017	29.83	30.04	29.64	29.99
5354	NYSE	SSL	Tue, Jan 10, 2017	29.52	29.68	29.28	29.38
5353	NYSE	SSL	Mon, Jan 9, 2017	29.30	29.46	29.01	29.07
5352	NYSE	SSL	Fri, Jan 6, 2017	29.46	29.59	29.14	29.21
5351	NYSE	SSL	Thu, Jan 5, 2017	29.29	29.40	29.07	29.14
5350	NYSE	SSL	Wed, Jan 4, 2017	29.59	29.71	29.38	29.52
5349	NYSE	SSL	Tue, Jan 3, 2017	29.24	29.54	29.00	29.25
5348	NYSE	SSL	Fri, Dec 30, 2016	28.53	28.90	28.50	28.59
5347	NYSE	SSL	Thu, Dec 29, 2016	29.23	29.27	28.86	28.97
5346	NYSE	SSL	Wed, Dec 28, 2016	28.70	28.84	28.44	28.53
5345	NYSE	SSL	Tue, Dec 27, 2016	28.08	28.25	28.06	28.22
5344	NYSE	SSL	Fri, Dec 23, 2016	28.12	28.29	28.06	28.13
5343	NYSE	SSL	Thu, Dec 22, 2016	28.27	28.35	28.16	28.16
5342	NYSE	SSL	Wed, Dec 21, 2016	28.43	28.54	28.23	28.26
5341	NYSE	SSL	Tue, Dec 20, 2016	28.48	28.70	28.37	28.58
5340	NYSE	SSL	Mon, Dec 19, 2016	28.15	28.49	28.01	28.19
5339	NYSE	SSL	Fri, Dec 16, 2016	28.44	28.84	28.31	28.65
5338	NYSE	SSL	Thu, Dec 15, 2016	28.30	28.69	28.23	28.62
5337	NYSE	SSL	Wed, Dec 14, 2016	29.33	29.50	28.62	28.67
5336	NYSE	SSL	Tue, Dec 13, 2016	29.29	29.91	29.29	29.76
5335	NYSE	SSL	Mon, Dec 12, 2016	29.20	29.36	28.62	28.70
5334	NYSE	SSL	Fri, Dec 9, 2016	27.70	27.70	27.46	27.65
5333	NYSE	SSL	Thu, Dec 8, 2016	27.55	27.90	27.48	27.70
5332	NYSE	SSL	Wed, Dec 7, 2016	27.30	27.47	27.16	27.45
5331	NYSE	SSL	Tue, Dec 6, 2016	26.77	27.01	26.67	26.90
5330	NYSE	SSL	Mon, Dec 5, 2016	26.44	26.78	26.36	26.71
5329	NYSE	SSL	Fri, Dec 2, 2016	25.59	26.10	25.50	25.87
5328	NYSE	SSL	Thu, Dec 1, 2016	26.88	26.92	25.91	25.98
5327	NYSE	SSL	Wed, Nov 30, 2016	26.84	27.29	26.54	26.66
5326	NYSE	SSL	Tue, Nov 29, 2016	25.98	26.08	25.74	25.83
5325	NYSE	SSL	Mon, Nov 28, 2016	26.50	26.60	26.28	26.29
5324	NYSE	SSL	Fri, Nov 25, 2016	26.40	26.45	26.08	26.32
5323	NYSE	SSL	Wed, Nov 23, 2016	26.61	26.76	26.47	26.60
5322	NYSE	SSL	Tue, Nov 22, 2016	27.19	27.20	26.71	27.11
5321	NYSE	SSL	Mon, Nov 21, 2016	26.31	26.50	26.21	26.36
5320	NYSE	SSL	Fri, Nov 18, 2016	25.66	25.77	25.34	25.50
5319	NYSE	SSL	Thu, Nov 17, 2016	25.63	25.99	25.25	25.33
5318	NYSE	SSL	Wed, Nov 16, 2016	25.34	25.52	25.08	25.12
5317	NYSE	SSL	Tue, Nov 15, 2016	25.36	25.71	25.25	25.71
5316	NYSE	SSL	Mon, Nov 14, 2016	24.97	25.34	24.91	25.28
5315	NYSE	SSL	Fri, Nov 11, 2016	25.97	26.13	25.27	25.63
5314	NYSE	SSL	Thu, Nov 10, 2016	27.18	27.22	26.40	26.53
5313	NYSE	SSL	Wed, Nov 9, 2016	27.27	27.73	27.19	27.54
5312	NYSE	SSL	Tue, Nov 8, 2016	27.76	28.09	27.63	27.88
5311	NYSE	SSL	Mon, Nov 7, 2016	27.16	27.43	27.04	27.32
5310	NYSE	SSL	Fri, Nov 4, 2016	26.72	26.81	26.43	26.47
5309	NYSE	SSL	Thu, Nov 3, 2016	27.54	27.69	27.30	27.45
5308	NYSE	SSL	Wed, Nov 2, 2016	27.60	27.77	27.32	27.62
5307	NYSE	SSL	Tue, Nov 1, 2016	28.11	28.19	27.30	27.52
5306	NYSE	SSL	Mon, Oct 31, 2016	27.75	27.88	27.36	27.51
5305	NYSE	SSL	Fri, Oct 28, 2016	27.52	27.73	27.22	27.28
5304	NYSE	SSL	Thu, Oct 27, 2016	27.66	27.77	27.48	27.57
5303	NYSE	SSL	Wed, Oct 26, 2016	27.79	27.98	27.47	27.67
5302	NYSE	SSL	Tue, Oct 25, 2016	28.35	28.66	28.27	28.44
5301	NYSE	SSL	Mon, Oct 24, 2016	28.58	28.73	28.12	28.40
5300	NYSE	SSL	Fri, Oct 21, 2016	28.25	28.48	28.16	28.41
5299	NYSE	SSL	Thu, Oct 20, 2016	28.27	28.53	28.15	28.30
5298	NYSE	SSL	Wed, Oct 19, 2016	28.25	28.43	28.13	28.20
5297	NYSE	SSL	Tue, Oct 18, 2016	28.47	28.50	27.87	28.02
5296	NYSE	SSL	Mon, Oct 17, 2016	27.96	28.08	27.43	27.69
5295	NYSE	SSL	Fri, Oct 14, 2016	28.15	28.19	27.62	27.65
5294	NYSE	SSL	Thu, Oct 13, 2016	28.03	28.11	27.73	27.95
5293	NYSE	SSL	Wed, Oct 12, 2016	28.34	28.78	28.34	28.53
5292	NYSE	SSL	Tue, Oct 11, 2016	28.78	28.81	28.45	28.63
5291	NYSE	SSL	Mon, Oct 10, 2016	28.78	29.10	28.77	28.96
5290	NYSE	SSL	Fri, Oct 7, 2016	28.40	28.54	28.06	28.20
5289	NYSE	SSL	Thu, Oct 6, 2016	27.77	27.96	27.70	27.81
5288	NYSE	SSL	Wed, Oct 5, 2016	27.41	27.74	27.41	27.64
5287	NYSE	SSL	Tue, Oct 4, 2016	27.55	27.63	26.87	27.11
5286	NYSE	SSL	Mon, Oct 3, 2016	27.45	27.59	27.34	27.49
5285	NYSE	SSL	Fri, Sep 30, 2016	27.21	27.46	27.18	27.32
5284	NYSE	SSL	Thu, Sep 29, 2016	27.20	27.48	26.85	27.04
5283	NYSE	SSL	Wed, Sep 28, 2016	26.37	27.28	26.05	27.22
5282	NYSE	SSL	Tue, Sep 27, 2016	26.92	27.04	26.73	26.18
5281	NYSE	SSL	Mon, Sep 26, 2016	26.83	27.16	26.64	26.86
5280	NYSE	SSL	Fri, Sep 23, 2016	27.21	27.40	26.60	26.69
5279	NYSE	SSL	Thu, Sep 22, 2016	27.38	27.63	27.27	27.28
5278	NYSE	SSL	Wed, Sep 21, 2016	26.50	26.84	26.26	26.79
5277	NYSE	SSL	Tue, Sep 20, 2016	26.68	26.70	26.08	26.17
5276	NYSE	SSL	Mon, Sep 19, 2016	26.96	27.08	26.64	26.73
5275	NYSE	SSL	Fri, Sep 16, 2016	26.50	26.61	26.09	26.31
5274	NYSE	SSL	Thu, Sep 15, 2016	27.04	27.13	26.60	26.67
5273	NYSE	SSL	Wed, Sep 14, 2016	26.88	27.14	26.57	26.72
5272	NYSE	SSL	Tue, Sep 13, 2016	25.87	26.10	25.46	25.63
5271	NYSE	SSL	Mon, Sep 12, 2016	25.30	25.95	25.19	25.86
5270	NYSE	SSL	Fri, Sep 9, 2016	25.87	26.04	25.25	25.31
5269	NYSE	SSL	Thu, Sep 8, 2016	26.34	26.40	26.01	26.24
5268	NYSE	SSL	Wed, Sep 7, 2016	26.38	26.57	26.13	26.19
5267	NYSE	SSL	Tue, Sep 6, 2016	26.13	26.46	26.03	26.38
5266	NYSE	SSL	Fri, Sep 2, 2016	25.66	25.90	25.51	25.77
5265	NYSE	SSL	Thu, Sep 1, 2016	24.99	25.15	24.85	25.15
5264	NYSE	SSL	Wed, Aug 31, 2016	25.49	25.66	25.12	25.26
5263	NYSE	SSL	Tue, Aug 30, 2016	26.10	26.35	26.04	26.19
5262	NYSE	SSL	Mon, Aug 29, 2016	26.21	26.49	26.04	26.39
5261	NYSE	SSL	Fri, Aug 26, 2016	26.81	27.15	26.25	26.45
5260	NYSE	SSL	Thu, Aug 25, 2016	26.65	26.73	26.43	26.54
5259	NYSE	SSL	Wed, Aug 24, 2016	26.87	27.28	26.75	27.12
5258	NYSE	SSL	Tue, Aug 23, 2016	27.58	27.76	27.20	27.21
5257	NYSE	SSL	Mon, Aug 22, 2016	27.56	27.56	27.21	27.35
5256	NYSE	SSL	Fri, Aug 19, 2016	28.24	28.33	28.12	28.26
5255	NYSE	SSL	Thu, Aug 18, 2016	28.07	28.35	28.04	28.35
5254	NYSE	SSL	Wed, Aug 17, 2016	27.92	27.92	27.47	27.71
5253	NYSE	SSL	Tue, Aug 16, 2016	28.38	28.61	28.08	28.30
5252	NYSE	SSL	Mon, Aug 15, 2016	28.44	28.66	28.29	28.42
5251	NYSE	SSL	Fri, Aug 12, 2016	28.58	28.90	28.28	28.38
5250	NYSE	SSL	Thu, Aug 11, 2016	27.95	28.54	27.78	28.48
5249	NYSE	SSL	Wed, Aug 10, 2016	28.13	28.24	27.50	27.54
5248	NYSE	SSL	Tue, Aug 9, 2016	27.46	27.60	27.27	27.40
5247	NYSE	SSL	Mon, Aug 8, 2016	27.30	27.54	27.30	27.32
5246	NYSE	SSL	Fri, Aug 5, 2016	26.79	27.29	26.31	27.07
5245	NYSE	SSL	Thu, Aug 4, 2016	27.03	27.34	26.88	27.09
5244	NYSE	SSL	Wed, Aug 3, 2016	26.33	26.90	26.10	26.88
5243	NYSE	SSL	Tue, Aug 2, 2016	26.23	26.49	25.87	26.38
5242	NYSE	SSL	Mon, Aug 1, 2016	26.29	26.31	25.94	25.97
5241	NYSE	SSL	Fri, Jul 29, 2016	27.06	27.06	26.45	26.69
5240	NYSE	SSL	Thu, Jul 28, 2016	27.15	27.33	26.99	27.18
5239	NYSE	SSL	Wed, Jul 27, 2016	27.65	27.85	27.18	27.40
5238	NYSE	SSL	Tue, Jul 26, 2016	27.21	27.52	27.19	27.45
5237	NYSE	SSL	Mon, Jul 25, 2016	27.61	27.68	27.27	27.32
5236	NYSE	SSL	Fri, Jul 22, 2016	27.89	28.02	27.57	27.77
5235	NYSE	SSL	Thu, Jul 21, 2016	27.82	28.25	27.60	27.78
5234	NYSE	SSL	Wed, Jul 20, 2016	27.57	28.00	27.33	27.68
5233	NYSE	SSL	Tue, Jul 19, 2016	27.72	27.87	27.48	27.79
5232	NYSE	SSL	Mon, Jul 18, 2016	27.68	28.16	27.42	28.08
5231	NYSE	SSL	Fri, Jul 15, 2016	27.68	27.77	27.31	27.39
5230	NYSE	SSL	Thu, Jul 14, 2016	27.43	27.85	27.43	27.58
5229	NYSE	SSL	Wed, Jul 13, 2016	27.84	27.85	27.02	27.17
5228	NYSE	SSL	Tue, Jul 12, 2016	27.82	28.13	27.60	27.76
5227	NYSE	SSL	Mon, Jul 11, 2016	27.28	27.53	27.18	27.18
5226	NYSE	SSL	Fri, Jul 8, 2016	26.63	26.74	26.26	26.55
5225	NYSE	SSL	Thu, Jul 7, 2016	26.52	26.66	25.74	25.90
5224	NYSE	SSL	Wed, Jul 6, 2016	26.05	26.52	25.89	26.49
5223	NYSE	SSL	Tue, Jul 5, 2016	26.49	26.64	26.14	26.32
5222	NYSE	SSL	Fri, Jul 1, 2016	27.26	27.61	27.19	27.43
5221	NYSE	SSL	Thu, Jun 30, 2016	26.82	27.37	26.70	27.12
5220	NYSE	SSL	Wed, Jun 29, 2016	26.45	26.86	26.33	26.72
5219	NYSE	SSL	Tue, Jun 28, 2016	26.43	26.63	25.83	26.25
5218	NYSE	SSL	Mon, Jun 27, 2016	25.73	25.77	25.11	25.29
5217	NYSE	SSL	Fri, Jun 24, 2016	26.02	26.79	26.01	26.12
5216	NYSE	SSL	Thu, Jun 23, 2016	28.17	28.25	27.90	28.19
5215	NYSE	SSL	Wed, Jun 22, 2016	28.01	28.20	27.40	27.42
5214	NYSE	SSL	Tue, Jun 21, 2016	27.71	28.05	27.61	27.88
5213	NYSE	SSL	Mon, Jun 20, 2016	27.49	27.70	27.42	27.44
5212	NYSE	SSL	Fri, Jun 17, 2016	26.24	26.59	26.12	26.48
5211	NYSE	SSL	Thu, Jun 16, 2016	26.39	26.63	25.98	26.60
5210	NYSE	SSL	Wed, Jun 15, 2016	26.46	26.98	26.46	26.68
5209	NYSE	SSL	Tue, Jun 14, 2016	26.95	27.04	26.35	26.79
5208	NYSE	SSL	Mon, Jun 13, 2016	27.49	27.81	27.25	27.39
5207	NYSE	SSL	Fri, Jun 10, 2016	27.90	28.14	27.44	27.51
5206	NYSE	SSL	Thu, Jun 9, 2016	29.12	29.39	28.98	29.03
5205	NYSE	SSL	Wed, Jun 8, 2016	29.54	30.11	29.47	30.01
5204	NYSE	SSL	Tue, Jun 7, 2016	28.76	29.43	28.76	29.43
5203	NYSE	SSL	Mon, Jun 6, 2016	28.57	29.14	28.35	28.60
5202	NYSE	SSL	Fri, Jun 3, 2016	31.51	32.16	31.40	32.13
5201	NYSE	SSL	Thu, Jun 2, 2016	30.11	30.48	29.94	30.48
5200	NYSE	SSL	Wed, Jun 1, 2016	30.13	30.62	29.87	30.59
5199	NYSE	SSL	Tue, May 31, 2016	30.26	30.55	30.05	30.21
5198	NYSE	SSL	Fri, May 27, 2016	30.67	30.74	30.30	30.58
5197	NYSE	SSL	Thu, May 26, 2016	31.20	31.29	30.64	30.72
5196	NYSE	SSL	Wed, May 25, 2016	29.97	30.61	29.91	30.58
5195	NYSE	SSL	Tue, May 24, 2016	29.50	29.72	29.32	29.40
5194	NYSE	SSL	Mon, May 23, 2016	28.98	29.39	28.74	29.11
5193	NYSE	SSL	Fri, May 20, 2016	29.29	29.53	29.15	29.44
5192	NYSE	SSL	Thu, May 19, 2016	29.00	29.23	28.61	29.13
5191	NYSE	SSL	Wed, May 18, 2016	29.22	29.67	29.03	29.24
5190	NYSE	SSL	Tue, May 17, 2016	28.92	29.63	28.92	29.42
5189	NYSE	SSL	Mon, May 16, 2016	28.91	29.44	28.90	29.44
5188	NYSE	SSL	Fri, May 13, 2016	29.24	29.40	28.60	28.65
5187	NYSE	SSL	Thu, May 12, 2016	30.14	30.39	29.47	29.64
5186	NYSE	SSL	Wed, May 11, 2016	29.75	30.27	29.48	29.84
5185	NYSE	SSL	Tue, May 10, 2016	29.32	29.72	29.23	29.66
5184	NYSE	SSL	Mon, May 9, 2016	29.57	29.57	28.52	28.86
5183	NYSE	SSL	Fri, May 6, 2016	29.57	30.23	29.57	29.82
5182	NYSE	SSL	Thu, May 5, 2016	30.30	30.81	29.94	30.24
5181	NYSE	SSL	Wed, May 4, 2016	30.04	30.24	29.24	29.34
5180	NYSE	SSL	Tue, May 3, 2016	30.77	31.09	29.94	29.96
5179	NYSE	SSL	Mon, May 2, 2016	32.66	32.66	31.86	32.13
5178	NYSE	SSL	Fri, Apr 29, 2016	32.96	33.09	32.31	32.79
5177	NYSE	SSL	Thu, Apr 28, 2016	32.74	33.31	32.62	32.96
5176	NYSE	SSL	Wed, Apr 27, 2016	32.21	32.95	32.20	32.85
5175	NYSE	SSL	Tue, Apr 26, 2016	31.86	32.17	31.62	32.14
5174	NYSE	SSL	Mon, Apr 25, 2016	31.58	31.72	31.12	31.50
5173	NYSE	SSL	Fri, Apr 22, 2016	31.36	32.48	31.29	32.43
5172	NYSE	SSL	Thu, Apr 21, 2016	31.72	32.18	31.53	32.07
5171	NYSE	SSL	Wed, Apr 20, 2016	31.71	32.54	31.66	32.23
5170	NYSE	SSL	Tue, Apr 19, 2016	30.91	31.55	30.84	31.54
5169	NYSE	SSL	Mon, Apr 18, 2016	29.97	31.08	29.94	30.89
5168	NYSE	SSL	Fri, Apr 15, 2016	30.43	30.88	30.30	30.70
5167	NYSE	SSL	Thu, Apr 14, 2016	31.30	31.50	31.11	31.34
5166	NYSE	SSL	Wed, Apr 13, 2016	31.42	31.56	31.21	31.34
5165	NYSE	SSL	Tue, Apr 12, 2016	29.32	30.46	29.15	30.35
5164	NYSE	SSL	Mon, Apr 11, 2016	28.51	28.80	28.34	28.38
5163	NYSE	SSL	Fri, Apr 8, 2016	27.93	28.25	27.74	27.83
5162	NYSE	SSL	Thu, Apr 7, 2016	27.69	28.09	27.29	27.40
5161	NYSE	SSL	Wed, Apr 6, 2016	27.13	27.45	26.84	27.43
5160	NYSE	SSL	Tue, Apr 5, 2016	29.00	29.00	29.00	27.27
5159	NYSE	SSL	Mon, Apr 4, 2016	29.74	29.81	28.99	29.00
5158	NYSE	SSL	Fri, Apr 1, 2016	29.14	29.51	28.90	29.45
5157	NYSE	SSL	Thu, Mar 31, 2016	30.00	30.08	29.45	29.54
5156	NYSE	SSL	Wed, Mar 30, 2016	29.85	30.18	29.46	29.68
5155	NYSE	SSL	Tue, Mar 29, 2016	29.44	29.44	28.80	29.56
5154	NYSE	SSL	Mon, Mar 28, 2016	29.75	29.92	29.21	29.44
5153	NYSE	SSL	Thu, Mar 24, 2016	28.69	29.53	28.64	29.52
5152	NYSE	SSL	Wed, Mar 23, 2016	30.10	30.10	29.44	29.50
5151	NYSE	SSL	Tue, Mar 22, 2016	30.70	31.28	30.52	31.14
5150	NYSE	SSL	Mon, Mar 21, 2016	31.00	31.26	30.67	31.01
5149	NYSE	SSL	Fri, Mar 18, 2016	31.13	31.39	30.43	31.06
5148	NYSE	SSL	Thu, Mar 17, 2016	31.05	31.05	30.42	30.70
5147	NYSE	SSL	Wed, Mar 16, 2016	28.91	30.29	28.84	30.26
5146	NYSE	SSL	Tue, Mar 15, 2016	29.57	29.57	29.57	29.11
5145	NYSE	SSL	Mon, Mar 14, 2016	29.93	30.06	29.15	29.64
5144	NYSE	SSL	Fri, Mar 11, 2016	30.42	30.42	30.42	31.16
5143	NYSE	SSL	Thu, Mar 10, 2016	30.43	30.60	29.91	30.42
5142	NYSE	SSL	Wed, Mar 9, 2016	30.94	31.47	30.64	31.16
5141	NYSE	SSL	Tue, Mar 8, 2016	31.62	32.00	31.62	31.50
5140	NYSE	SSL	Mon, Mar 7, 2016	31.21	31.87	31.13	31.62
5139	NYSE	SSL	Fri, Mar 4, 2016	30.69	31.76	30.48	31.33
5138	NYSE	SSL	Thu, Mar 3, 2016	29.30	29.30	29.30	30.36
5137	NYSE	SSL	Wed, Mar 2, 2016	28.52	29.39	28.34	29.30
5136	NYSE	SSL	Tue, Mar 1, 2016	27.11	27.11	27.11	28.00
5135	NYSE	SSL	Mon, Feb 29, 2016	26.43	27.41	26.43	27.11
5134	NYSE	SSL	Fri, Feb 26, 2016	27.19	27.46	26.90	26.94
5133	NYSE	SSL	Thu, Feb 25, 2016	26.79	27.20	26.53	27.15
5132	NYSE	SSL	Wed, Feb 24, 2016	26.12	27.11	25.83	26.99
5131	NYSE	SSL	Tue, Feb 23, 2016	27.91	28.03	27.06	27.19
5130	NYSE	SSL	Mon, Feb 22, 2016	28.53	28.97	28.52	28.97
5129	NYSE	SSL	Fri, Feb 19, 2016	28.04	28.31	27.82	28.30
5128	NYSE	SSL	Thu, Feb 18, 2016	28.90	28.90	28.36	28.54
5127	NYSE	SSL	Wed, Feb 17, 2016	27.92	28.73	27.57	28.37
5126	NYSE	SSL	Tue, Feb 16, 2016	27.45	27.52	26.69	27.15
5125	NYSE	SSL	Fri, Feb 12, 2016	25.81	26.46	25.65	26.27
5124	NYSE	SSL	Thu, Feb 11, 2016	24.81	25.69	24.67	25.31
5123	NYSE	SSL	Wed, Feb 10, 2016	24.85	25.39	24.51	24.56
5122	NYSE	SSL	Tue, Feb 9, 2016	25.00	25.68	25.00	25.46
5121	NYSE	SSL	Mon, Feb 8, 2016	25.40	25.60	25.00	25.46
5120	NYSE	SSL	Fri, Feb 5, 2016	26.12	26.26	25.48	25.64
5119	NYSE	SSL	Thu, Feb 4, 2016	26.57	26.83	26.08	26.35
5118	NYSE	SSL	Wed, Feb 3, 2016	25.14	25.58	24.10	25.56
5117	NYSE	SSL	Tue, Feb 2, 2016	24.49	24.59	24.11	24.17
5116	NYSE	SSL	Mon, Feb 1, 2016	25.38	25.94	25.10	25.82
5115	NYSE	SSL	Fri, Jan 29, 2016	25.90	26.25	25.57	26.00
5114	NYSE	SSL	Thu, Jan 28, 2016	26.56	26.56	25.56	26.01
5113	NYSE	SSL	Wed, Jan 27, 2016	24.71	25.33	24.48	24.85
5112	NYSE	SSL	Tue, Jan 26, 2016	24.60	25.12	24.35	24.91
5111	NYSE	SSL	Mon, Jan 25, 2016	23.79	23.94	23.12	23.14
5110	NYSE	SSL	Fri, Jan 22, 2016	24.05	24.24	23.50	23.97
5109	NYSE	SSL	Thu, Jan 21, 2016	22.08	23.06	21.97	22.78
5108	NYSE	SSL	Wed, Jan 20, 2016	21.57	22.07	21.07	21.88
5107	NYSE	SSL	Tue, Jan 19, 2016	22.59	22.77	21.90	22.12
5106	NYSE	SSL	Fri, Jan 15, 2016	22.58	23.02	22.31	22.82
5105	NYSE	SSL	Thu, Jan 14, 2016	23.26	24.19	23.03	24.09
5104	NYSE	SSL	Wed, Jan 13, 2016	24.02	24.44	23.22	23.26
5103	NYSE	SSL	Tue, Jan 12, 2016	24.07	24.29	23.23	23.66
5102	NYSE	SSL	Mon, Jan 11, 2016	23.91	24.03	23.24	23.57
5101	NYSE	SSL	Fri, Jan 8, 2016	24.24	24.28	23.74	23.76
5100	NYSE	SSL	Thu, Jan 7, 2016	24.04	24.64	23.85	24.11
5099	NYSE	SSL	Wed, Jan 6, 2016	25.58	25.84	25.48	25.58
5098	NYSE	SSL	Tue, Jan 5, 2016	26.56	26.72	26.28	26.63
5097	NYSE	SSL	Mon, Jan 4, 2016	26.41	27.05	26.03	26.97
5096	NYSE	SSL	Thu, Dec 31, 2015	26.59	26.95	26.49	26.82
5095	NYSE	SSL	Wed, Dec 30, 2015	27.27	27.41	26.72	26.74
5094	NYSE	SSL	Tue, Dec 29, 2015	27.75	28.00	27.45	27.60
5093	NYSE	SSL	Mon, Dec 28, 2015	27.70	27.80	27.51	27.56
5092	NYSE	SSL	Thu, Dec 24, 2015	27.72	27.95	27.57	27.70
5091	NYSE	SSL	Wed, Dec 23, 2015	27.31	27.71	27.29	27.70
5090	NYSE	SSL	Tue, Dec 22, 2015	25.61	26.08	25.52	25.83
5089	NYSE	SSL	Mon, Dec 21, 2015	25.50	25.63	25.00	25.18
5088	NYSE	SSL	Fri, Dec 18, 2015	25.38	25.38	24.80	25.08
5087	NYSE	SSL	Thu, Dec 17, 2015	25.51	25.60	24.85	24.90
5086	NYSE	SSL	Wed, Dec 16, 2015	25.38	25.69	24.89	25.58
5085	NYSE	SSL	Tue, Dec 15, 2015	25.02	25.58	25.01	25.29
5084	NYSE	SSL	Mon, Dec 14, 2015	24.65	24.98	24.24	24.86
5083	NYSE	SSL	Fri, Dec 11, 2015	24.66	24.82	24.41	24.55
5082	NYSE	SSL	Thu, Dec 10, 2015	26.20	26.58	25.85	25.86
5081	NYSE	SSL	Wed, Dec 9, 2015	25.55	25.91	24.84	25.07
5080	NYSE	SSL	Tue, Dec 8, 2015	24.66	25.09	24.47	24.78
5079	NYSE	SSL	Mon, Dec 7, 2015	25.69	25.85	24.88	25.01
5078	NYSE	SSL	Fri, Dec 4, 2015	26.14	26.75	25.96	26.47
5077	NYSE	SSL	Thu, Dec 3, 2015	27.68	27.70	26.87	26.99
5076	NYSE	SSL	Wed, Dec 2, 2015	27.83	28.04	27.22	27.40
5075	NYSE	SSL	Tue, Dec 1, 2015	27.83	28.18	27.63	27.84
5074	NYSE	SSL	Mon, Nov 30, 2015	28.28	28.37	27.72	27.80
5073	NYSE	SSL	Fri, Nov 27, 2015	28.56	28.89	28.30	28.40
5072	NYSE	SSL	Wed, Nov 25, 2015	29.54	29.85	29.35	29.46
5071	NYSE	SSL	Tue, Nov 24, 2015	29.52	30.00	29.51	29.93
5070	NYSE	SSL	Mon, Nov 23, 2015	29.45	29.70	28.89	29.03
5069	NYSE	SSL	Fri, Nov 20, 2015	29.53	29.92	29.08	29.12
5068	NYSE	SSL	Thu, Nov 19, 2015	29.17	29.66	29.07	29.30
5067	NYSE	SSL	Wed, Nov 18, 2015	28.16	28.35	27.64	28.15
5066	NYSE	SSL	Tue, Nov 17, 2015	28.55	28.55	27.81	27.96
5065	NYSE	SSL	Mon, Nov 16, 2015	27.87	28.75	27.80	28.72
5064	NYSE	SSL	Fri, Nov 13, 2015	27.70	27.76	27.05	27.44
5063	NYSE	SSL	Thu, Nov 12, 2015	28.81	29.00	28.51	28.52
5062	NYSE	SSL	Wed, Nov 11, 2015	29.97	29.98	29.40	29.47
5061	NYSE	SSL	Tue, Nov 10, 2015	30.40	30.43	30.07	30.35
5060	NYSE	SSL	Mon, Nov 9, 2015	31.25	31.61	30.87	31.01
5059	NYSE	SSL	Fri, Nov 6, 2015	30.79	31.52	30.57	31.42
5058	NYSE	SSL	Thu, Nov 5, 2015	32.36	32.64	32.10	32.13
5057	NYSE	SSL	Wed, Nov 4, 2015	33.71	33.84	32.80	32.91
5056	NYSE	SSL	Tue, Nov 3, 2015	32.78	34.44	32.66	34.31
5055	NYSE	SSL	Mon, Nov 2, 2015	32.08	33.16	31.99	33.07
5054	NYSE	SSL	Fri, Oct 30, 2015	32.46	32.59	31.86	32.16
5053	NYSE	SSL	Thu, Oct 29, 2015	31.31	32.08	31.31	31.67
5052	NYSE	SSL	Wed, Oct 28, 2015	31.56	32.91	31.47	32.24
5051	NYSE	SSL	Tue, Oct 27, 2015	31.25	31.47	31.04	31.30
5050	NYSE	SSL	Mon, Oct 26, 2015	32.17	32.25	31.68	31.84
5049	NYSE	SSL	Fri, Oct 23, 2015	31.92	31.92	31.27	31.59
5048	NYSE	SSL	Thu, Oct 22, 2015	31.75	31.80	31.17	31.60
5047	NYSE	SSL	Wed, Oct 21, 2015	31.91	31.91	30.88	30.95
5046	NYSE	SSL	Tue, Oct 20, 2015	31.35	32.06	31.35	31.85
5045	NYSE	SSL	Mon, Oct 19, 2015	32.57	32.57	31.81	31.92
5044	NYSE	SSL	Fri, Oct 16, 2015	33.22	33.30	32.64	33.04
5043	NYSE	SSL	Thu, Oct 15, 2015	32.27	32.69	31.95	32.62
5042	NYSE	SSL	Wed, Oct 14, 2015	32.84	33.13	32.37	32.96
5041	NYSE	SSL	Tue, Oct 13, 2015	32.40	33.33	32.29	32.54
5040	NYSE	SSL	Mon, Oct 12, 2015	33.97	34.04	32.89	33.04
5039	NYSE	SSL	Fri, Oct 9, 2015	34.38	34.73	33.83	33.92
5038	NYSE	SSL	Thu, Oct 8, 2015	32.32	33.34	32.32	33.26
5037	NYSE	SSL	Wed, Oct 7, 2015	32.24	32.78	31.60	31.95
5036	NYSE	SSL	Tue, Oct 6, 2015	31.30	31.98	31.17	31.43
5035	NYSE	SSL	Mon, Oct 5, 2015	30.46	31.20	30.38	31.04
5034	NYSE	SSL	Fri, Oct 2, 2015	28.22	29.43	28.15	29.43
5033	NYSE	SSL	Thu, Oct 1, 2015	29.14	29.21	28.15	28.31
5032	NYSE	SSL	Wed, Sep 30, 2015	27.70	27.95	27.44	27.82
5031	NYSE	SSL	Tue, Sep 29, 2015	27.49	27.58	26.81	26.97
5030	NYSE	SSL	Mon, Sep 28, 2015	27.48	27.60	26.99	26.99
5029	NYSE	SSL	Fri, Sep 25, 2015	28.84	28.90	28.13	28.24
5028	NYSE	SSL	Thu, Sep 24, 2015	27.99	28.76	27.81	28.64
5027	NYSE	SSL	Wed, Sep 23, 2015	29.28	29.54	28.40	28.41
5026	NYSE	SSL	Tue, Sep 22, 2015	29.04	29.66	28.88	29.30
5025	NYSE	SSL	Mon, Sep 21, 2015	30.63	30.63	29.98	30.20
5024	NYSE	SSL	Fri, Sep 18, 2015	31.23	31.45	30.49	30.61
5023	NYSE	SSL	Thu, Sep 17, 2015	32.00	32.66	31.81	32.06
5022	NYSE	SSL	Wed, Sep 16, 2015	31.30	31.95	31.16	31.83
5021	NYSE	SSL	Tue, Sep 15, 2015	30.90	31.29	30.60	30.87
5020	NYSE	SSL	Mon, Sep 14, 2015	30.26	30.67	30.06	30.60
5019	NYSE	SSL	Fri, Sep 11, 2015	30.49	30.50	29.93	30.41
5018	NYSE	SSL	Thu, Sep 10, 2015	30.64	31.05	30.26	30.82
5017	NYSE	SSL	Wed, Sep 9, 2015	31.36	32.07	30.34	30.36
5016	NYSE	SSL	Tue, Sep 8, 2015	30.37	31.31	30.27	31.25
5015	NYSE	SSL	Fri, Sep 4, 2015	31.24	31.46	30.57	30.73
5014	NYSE	SSL	Thu, Sep 3, 2015	32.08	32.91	31.99	32.34
5013	NYSE	SSL	Wed, Sep 2, 2015	32.46	32.46	31.46	32.11
5012	NYSE	SSL	Tue, Sep 1, 2015	31.85	32.12	31.09	31.21
5011	NYSE	SSL	Mon, Aug 31, 2015	31.73	32.91	31.29	32.76
5010	NYSE	SSL	Fri, Aug 28, 2015	31.72	32.68	31.65	32.41
5009	NYSE	SSL	Thu, Aug 27, 2015	29.95	31.45	29.94	31.19
5008	NYSE	SSL	Wed, Aug 26, 2015	29.31	29.55	28.85	29.51
5007	NYSE	SSL	Tue, Aug 25, 2015	29.50	30.18	28.29	28.31
5006	NYSE	SSL	Mon, Aug 24, 2015	27.69	29.10	27.32	27.95
5005	NYSE	SSL	Fri, Aug 21, 2015	29.93	30.26	29.00	29.16
5004	NYSE	SSL	Thu, Aug 20, 2015	30.30	30.67	29.97	29.99
5003	NYSE	SSL	Wed, Aug 19, 2015	31.20	31.27	30.41	30.84
5002	NYSE	SSL	Tue, Aug 18, 2015	30.97	31.43	30.85	31.30
5001	NYSE	SSL	Mon, Aug 17, 2015	31.57	31.64	31.29	31.35
5000	NYSE	SSL	Fri, Aug 14, 2015	32.53	32.86	32.08	32.11
4999	NYSE	SSL	Thu, Aug 13, 2015	33.28	33.36	33.00	33.07
4998	NYSE	SSL	Wed, Aug 12, 2015	33.13	33.80	33.02	33.70
4997	NYSE	SSL	Tue, Aug 11, 2015	33.31	33.74	33.23	33.72
4996	NYSE	SSL	Mon, Aug 10, 2015	33.04	34.23	32.90	34.12
4995	NYSE	SSL	Fri, Aug 7, 2015	33.36	33.70	32.82	32.87
4994	NYSE	SSL	Thu, Aug 6, 2015	32.68	33.69	32.45	33.65
4993	NYSE	SSL	Wed, Aug 5, 2015	33.43	33.65	32.86	32.96
4992	NYSE	SSL	Tue, Aug 4, 2015	33.62	33.85	33.14	33.36
4991	NYSE	SSL	Mon, Aug 3, 2015	33.74	33.80	33.00	33.10
4990	NYSE	SSL	Fri, Jul 31, 2015	34.78	34.90	34.36	34.48
4989	NYSE	SSL	Thu, Jul 30, 2015	33.66	34.12	33.62	33.93
4988	NYSE	SSL	Wed, Jul 29, 2015	32.51	33.78	32.36	33.54
4987	NYSE	SSL	Tue, Jul 28, 2015	32.51	33.24	32.45	33.11
4986	NYSE	SSL	Mon, Jul 27, 2015	32.80	33.07	32.50	32.66
4985	NYSE	SSL	Fri, Jul 24, 2015	32.87	33.18	32.72	33.00
4984	NYSE	SSL	Thu, Jul 23, 2015	34.22	34.40	34.11	34.28
4983	NYSE	SSL	Wed, Jul 22, 2015	34.58	34.58	33.95	34.07
4982	NYSE	SSL	Tue, Jul 21, 2015	34.96	35.22	34.62	34.87
4981	NYSE	SSL	Mon, Jul 20, 2015	34.51	34.69	34.14	34.49
4980	NYSE	SSL	Fri, Jul 17, 2015	35.11	35.12	34.28	34.40
4979	NYSE	SSL	Thu, Jul 16, 2015	35.11	35.28	34.99	35.20
4978	NYSE	SSL	Wed, Jul 15, 2015	34.77	35.10	34.26	34.40
4977	NYSE	SSL	Tue, Jul 14, 2015	34.56	34.94	34.35	34.75
4976	NYSE	SSL	Mon, Jul 13, 2015	34.37	34.70	34.15	34.55
4975	NYSE	SSL	Fri, Jul 10, 2015	34.32	34.54	34.06	34.24
4974	NYSE	SSL	Thu, Jul 9, 2015	33.90	34.05	33.41	33.43
4973	NYSE	SSL	Wed, Jul 8, 2015	32.60	33.23	32.46	32.60
4972	NYSE	SSL	Tue, Jul 7, 2015	33.47	33.66	32.28	33.34
4971	NYSE	SSL	Mon, Jul 6, 2015	34.31	34.94	34.08	34.65
4970	NYSE	SSL	Thu, Jul 2, 2015	36.35	36.85	36.33	36.57
4969	NYSE	SSL	Wed, Jul 1, 2015	36.19	36.20	35.17	35.30
4968	NYSE	SSL	Tue, Jun 30, 2015	37.08	37.10	36.63	37.06
4967	NYSE	SSL	Mon, Jun 29, 2015	36.16	36.27	35.90	36.01
4966	NYSE	SSL	Fri, Jun 26, 2015	36.60	36.70	36.44	36.65
4965	NYSE	SSL	Thu, Jun 25, 2015	36.94	37.19	36.52	36.64
4964	NYSE	SSL	Wed, Jun 24, 2015	35.80	36.06	35.67	35.86
4963	NYSE	SSL	Tue, Jun 23, 2015	35.45	35.77	35.25	35.71
4962	NYSE	SSL	Mon, Jun 22, 2015	35.24	35.43	35.19	35.25
4961	NYSE	SSL	Fri, Jun 19, 2015	34.89	35.08	34.75	34.77
4960	NYSE	SSL	Thu, Jun 18, 2015	35.54	35.70	35.01	35.06
4959	NYSE	SSL	Wed, Jun 17, 2015	34.14	34.65	33.99	34.43
4958	NYSE	SSL	Tue, Jun 16, 2015	33.66	34.04	33.57	33.98
4957	NYSE	SSL	Mon, Jun 15, 2015	33.70	33.97	33.58	33.76
4956	NYSE	SSL	Fri, Jun 12, 2015	34.25	34.31	33.97	34.11
4955	NYSE	SSL	Thu, Jun 11, 2015	35.40	35.50	34.68	34.79
4954	NYSE	SSL	Wed, Jun 10, 2015	35.26	35.38	34.74	34.89
4953	NYSE	SSL	Tue, Jun 9, 2015	34.03	34.68	34.02	34.05
4952	NYSE	SSL	Mon, Jun 8, 2015	34.02	34.35	33.91	34.11
4951	NYSE	SSL	Fri, Jun 5, 2015	33.72	34.61	33.53	34.45
4950	NYSE	SSL	Thu, Jun 4, 2015	34.11	34.36	33.85	33.88
4949	NYSE	SSL	Wed, Jun 3, 2015	34.68	35.02	34.63	34.87
4948	NYSE	SSL	Tue, Jun 2, 2015	35.25	35.91	35.23	35.83
4947	NYSE	SSL	Mon, Jun 1, 2015	35.60	35.66	34.80	34.92
4946	NYSE	SSL	Fri, May 29, 2015	35.36	35.81	35.23	35.47
4945	NYSE	SSL	Thu, May 28, 2015	35.50	35.63	35.24	35.50
4944	NYSE	SSL	Wed, May 27, 2015	35.72	36.38	35.61	36.29
4943	NYSE	SSL	Tue, May 26, 2015	36.51	36.82	36.17	36.21
4942	NYSE	SSL	Fri, May 22, 2015	37.53	37.78	37.35	37.46
4941	NYSE	SSL	Thu, May 21, 2015	37.67	38.13	37.61	37.86
4940	NYSE	SSL	Wed, May 20, 2015	37.75	38.03	37.53	37.93
4939	NYSE	SSL	Tue, May 19, 2015	37.56	37.79	37.01	37.18
4938	NYSE	SSL	Mon, May 18, 2015	38.57	38.63	38.10	38.16
4937	NYSE	SSL	Fri, May 15, 2015	38.54	38.84	38.26	38.75
4936	NYSE	SSL	Thu, May 14, 2015	39.49	39.58	39.05	39.10
4935	NYSE	SSL	Wed, May 13, 2015	40.11	40.11	39.24	39.30
4934	NYSE	SSL	Tue, May 12, 2015	37.89	38.56	37.76	38.51
4933	NYSE	SSL	Mon, May 11, 2015	37.84	38.14	37.77	37.96
4932	NYSE	SSL	Fri, May 8, 2015	38.86	39.11	38.57	39.03
4931	NYSE	SSL	Thu, May 7, 2015	39.70	39.70	38.40	38.49
4930	NYSE	SSL	Wed, May 6, 2015	40.80	40.92	39.99	40.21
4929	NYSE	SSL	Tue, May 5, 2015	40.19	40.39	39.08	39.70
4928	NYSE	SSL	Mon, May 4, 2015	40.17	40.27	39.73	39.74
4927	NYSE	SSL	Fri, May 1, 2015	40.45	40.47	39.95	40.15
4926	NYSE	SSL	Thu, Apr 30, 2015	40.89	40.91	40.09	40.25
4925	NYSE	SSL	Wed, Apr 29, 2015	41.26	41.87	41.16	41.64
4924	NYSE	SSL	Tue, Apr 28, 2015	40.83	41.36	40.78	41.10
4923	NYSE	SSL	Mon, Apr 27, 2015	39.99	40.05	39.64	39.76
4922	NYSE	SSL	Fri, Apr 24, 2015	39.96	40.08	39.40	39.58
4921	NYSE	SSL	Thu, Apr 23, 2015	38.56	39.68	38.53	39.67
4920	NYSE	SSL	Wed, Apr 22, 2015	37.82	38.22	37.80	38.02
4919	NYSE	SSL	Tue, Apr 21, 2015	38.17	38.29	37.76	37.82
4918	NYSE	SSL	Mon, Apr 20, 2015	38.29	38.49	37.97	38.01
4917	NYSE	SSL	Fri, Apr 17, 2015	38.68	38.89	38.19	38.43
4916	NYSE	SSL	Thu, Apr 16, 2015	39.68	39.74	39.21	39.51
4915	NYSE	SSL	Wed, Apr 15, 2015	37.85	38.80	37.53	38.73
4914	NYSE	SSL	Tue, Apr 14, 2015	37.03	37.28	36.86	37.06
4913	NYSE	SSL	Mon, Apr 13, 2015	36.24	36.60	36.05	36.13
4912	NYSE	SSL	Fri, Apr 10, 2015	35.66	35.75	35.31	35.36
4911	NYSE	SSL	Thu, Apr 9, 2015	35.00	35.35	34.97	35.31
4910	NYSE	SSL	Wed, Apr 8, 2015	35.89	35.97	35.03	35.07
4909	NYSE	SSL	Tue, Apr 7, 2015	36.00	36.33	35.53	35.60
4908	NYSE	SSL	Mon, Apr 6, 2015	34.18	34.74	34.01	34.56
4907	NYSE	SSL	Thu, Apr 2, 2015	33.96	34.24	33.55	33.80
4906	NYSE	SSL	Wed, Apr 1, 2015	33.60	34.56	33.55	34.11
4905	NYSE	SSL	Tue, Mar 31, 2015	33.94	34.48	33.75	34.04
4904	NYSE	SSL	Mon, Mar 30, 2015	34.36	35.10	34.26	34.93
4903	NYSE	SSL	Fri, Mar 27, 2015	34.34	34.75	34.20	34.68
4902	NYSE	SSL	Thu, Mar 26, 2015	35.74	35.79	34.91	35.02
4901	NYSE	SSL	Wed, Mar 25, 2015	35.41	35.64	35.14	35.24
4900	NYSE	SSL	Tue, Mar 24, 2015	35.36	35.44	35.04	35.23
4899	NYSE	SSL	Mon, Mar 23, 2015	35.28	35.50	34.88	35.14
4898	NYSE	SSL	Fri, Mar 20, 2015	33.95	35.58	33.89	35.36
4897	NYSE	SSL	Thu, Mar 19, 2015	33.43	33.47	32.94	33.07
4896	NYSE	SSL	Wed, Mar 18, 2015	31.75	33.57	31.60	33.44
4895	NYSE	SSL	Tue, Mar 17, 2015	31.31	31.96	31.28	31.83
4894	NYSE	SSL	Mon, Mar 16, 2015	31.33	31.69	30.99	31.66
4893	NYSE	SSL	Fri, Mar 13, 2015	32.14	32.26	31.61	32.04
4892	NYSE	SSL	Thu, Mar 12, 2015	33.02	33.11	32.24	32.38
4891	NYSE	SSL	Wed, Mar 11, 2015	32.54	32.79	32.33	32.60
4890	NYSE	SSL	Tue, Mar 10, 2015	32.97	33.14	32.59	32.59
4889	NYSE	SSL	Mon, Mar 9, 2015	34.17	34.30	33.60	33.67
4888	NYSE	SSL	Fri, Mar 6, 2015	33.67	33.97	33.26	33.36
4887	NYSE	SSL	Thu, Mar 5, 2015	34.85	35.05	34.60	34.70
4886	NYSE	SSL	Wed, Mar 4, 2015	35.63	35.67	35.13	35.49
4885	NYSE	SSL	Tue, Mar 3, 2015	35.21	35.66	35.14	35.35
4884	NYSE	SSL	Mon, Mar 2, 2015	35.56	35.65	35.17	35.34
4883	NYSE	SSL	Fri, Feb 27, 2015	36.31	36.71	36.31	36.43
4882	NYSE	SSL	Thu, Feb 26, 2015	36.82	37.07	36.70	36.82
4881	NYSE	SSL	Wed, Feb 25, 2015	36.71	37.25	36.53	37.21
4880	NYSE	SSL	Tue, Feb 24, 2015	37.09	37.28	36.77	37.13
4879	NYSE	SSL	Mon, Feb 23, 2015	37.93	38.19	37.83	37.88
4878	NYSE	SSL	Fri, Feb 20, 2015	38.41	38.70	38.08	38.59
4877	NYSE	SSL	Thu, Feb 19, 2015	37.12	37.52	36.71	37.27
4876	NYSE	SSL	Wed, Feb 18, 2015	37.80	38.79	37.79	38.73
4875	NYSE	SSL	Tue, Feb 17, 2015	41.01	41.38	40.68	41.25
4874	NYSE	SSL	Fri, Feb 13, 2015	40.87	41.14	40.68	41.10
4873	NYSE	SSL	Thu, Feb 12, 2015	39.68	40.35	39.68	40.14
4872	NYSE	SSL	Wed, Feb 11, 2015	38.92	39.21	38.56	39.05
4871	NYSE	SSL	Tue, Feb 10, 2015	39.61	39.83	39.40	39.72
4870	NYSE	SSL	Mon, Feb 9, 2015	40.74	41.47	40.64	41.21
4869	NYSE	SSL	Fri, Feb 6, 2015	41.07	41.38	40.85	41.03
4868	NYSE	SSL	Thu, Feb 5, 2015	39.17	40.91	39.12	40.82
4867	NYSE	SSL	Wed, Feb 4, 2015	41.17	41.30	40.78	41.07
4866	NYSE	SSL	Tue, Feb 3, 2015	41.51	42.35	41.46	42.20
4865	NYSE	SSL	Mon, Feb 2, 2015	38.45	40.10	38.45	40.10
4864	NYSE	SSL	Fri, Jan 30, 2015	36.30	37.11	36.14	37.08
4863	NYSE	SSL	Thu, Jan 29, 2015	35.85	36.03	35.34	36.02
4862	NYSE	SSL	Wed, Jan 28, 2015	36.76	36.82	35.87	35.97
4861	NYSE	SSL	Tue, Jan 27, 2015	36.08	36.77	35.98	36.58
4860	NYSE	SSL	Mon, Jan 26, 2015	36.06	36.87	36.05	36.74
4859	NYSE	SSL	Fri, Jan 23, 2015	35.20	35.70	35.05	35.53
4858	NYSE	SSL	Thu, Jan 22, 2015	35.08	35.62	34.98	35.62
4857	NYSE	SSL	Wed, Jan 21, 2015	33.37	34.52	33.34	34.47
4856	NYSE	SSL	Tue, Jan 20, 2015	33.02	33.72	32.90	33.60
4855	NYSE	SSL	Fri, Jan 16, 2015	32.94	33.92	32.92	33.90
4854	NYSE	SSL	Thu, Jan 15, 2015	32.58	32.71	32.16	32.21
4853	NYSE	SSL	Wed, Jan 14, 2015	31.68	32.70	31.68	32.68
4852	NYSE	SSL	Tue, Jan 13, 2015	33.26	33.67	33.18	33.67
4851	NYSE	SSL	Mon, Jan 12, 2015	33.53	33.73	33.18	33.66
4850	NYSE	SSL	Fri, Jan 9, 2015	34.15	34.81	34.02	34.77
4849	NYSE	SSL	Thu, Jan 8, 2015	33.54	34.29	33.45	34.07
4848	NYSE	SSL	Wed, Jan 7, 2015	34.44	34.93	34.43	34.73
4847	NYSE	SSL	Tue, Jan 6, 2015	34.27	34.80	34.20	34.64
4846	NYSE	SSL	Mon, Jan 5, 2015	35.13	35.20	34.77	35.00
4845	NYSE	SSL	Fri, Jan 2, 2015	36.87	37.43	36.86	37.29
4844	NYSE	SSL	Wed, Dec 31, 2014	37.90	38.13	37.56	37.97
4843	NYSE	SSL	Tue, Dec 30, 2014	37.76	38.18	37.54	38.02
4842	NYSE	SSL	Mon, Dec 29, 2014	38.39	38.93	38.33	38.55
4841	NYSE	SSL	Fri, Dec 26, 2014	38.51	38.73	37.98	38.49
4840	NYSE	SSL	Wed, Dec 24, 2014	38.70	38.70	37.74	38.26
4839	NYSE	SSL	Tue, Dec 23, 2014	37.85	38.72	37.55	38.70
4838	NYSE	SSL	Mon, Dec 22, 2014	37.94	38.02	37.28	37.56
4837	NYSE	SSL	Fri, Dec 19, 2014	38.69	39.02	38.36	38.95
4836	NYSE	SSL	Thu, Dec 18, 2014	38.57	38.66	37.95	38.47
4835	NYSE	SSL	Wed, Dec 17, 2014	34.64	36.17	34.44	35.64
4834	NYSE	SSL	Tue, Dec 16, 2014	33.14	34.43	33.03	33.82
4833	NYSE	SSL	Mon, Dec 15, 2014	34.07	34.25	33.01	33.18
4832	NYSE	SSL	Fri, Dec 12, 2014	33.88	34.03	33.47	33.47
4831	NYSE	SSL	Thu, Dec 11, 2014	34.19	34.39	33.67	33.90
4830	NYSE	SSL	Wed, Dec 10, 2014	35.01	35.12	34.48	34.73
4829	NYSE	SSL	Tue, Dec 9, 2014	35.36	35.72	35.34	35.58
4828	NYSE	SSL	Mon, Dec 8, 2014	36.57	36.67	35.20	35.68
4827	NYSE	SSL	Fri, Dec 5, 2014	38.05	38.06	37.59	37.89
4826	NYSE	SSL	Thu, Dec 4, 2014	38.77	39.32	38.75	39.27
4825	NYSE	SSL	Wed, Dec 3, 2014	39.20	39.58	39.02	39.54
4824	NYSE	SSL	Tue, Dec 2, 2014	40.01	40.96	40.01	40.39
4823	NYSE	SSL	Mon, Dec 1, 2014	39.29	39.81	39.20	39.78
4822	NYSE	SSL	Fri, Nov 28, 2014	42.54	42.59	41.78	42.05
4821	NYSE	SSL	Wed, Nov 26, 2014	46.69	46.98	46.61	46.74
4820	NYSE	SSL	Tue, Nov 25, 2014	47.54	47.69	46.97	47.12
4819	NYSE	SSL	Mon, Nov 24, 2014	48.06	48.25	47.45	47.47
4818	NYSE	SSL	Fri, Nov 21, 2014	48.98	49.13	48.54	48.75
4817	NYSE	SSL	Thu, Nov 20, 2014	46.36	46.52	46.14	46.37
4816	NYSE	SSL	Wed, Nov 19, 2014	46.54	46.67	46.22	46.36
4815	NYSE	SSL	Tue, Nov 18, 2014	46.23	46.60	46.07	46.37
4814	NYSE	SSL	Mon, Nov 17, 2014	46.86	47.03	46.60	46.75
4813	NYSE	SSL	Fri, Nov 14, 2014	46.73	47.51	46.73	47.43
4812	NYSE	SSL	Thu, Nov 13, 2014	47.61	47.72	47.43	47.61
4811	NYSE	SSL	Wed, Nov 12, 2014	48.32	48.65	47.88	48.02
4810	NYSE	SSL	Tue, Nov 11, 2014	48.30	48.70	48.27	48.58
4809	NYSE	SSL	Mon, Nov 10, 2014	49.07	49.24	48.44	48.49
4808	NYSE	SSL	Fri, Nov 7, 2014	48.50	48.82	48.36	48.67
4807	NYSE	SSL	Thu, Nov 6, 2014	48.40	48.59	47.85	48.19
4806	NYSE	SSL	Wed, Nov 5, 2014	47.77	48.48	47.56	48.16
4805	NYSE	SSL	Tue, Nov 4, 2014	49.49	49.49	48.83	48.93
4804	NYSE	SSL	Mon, Nov 3, 2014	50.99	51.10	50.29	50.35
4803	NYSE	SSL	Fri, Oct 31, 2014	50.21	50.35	49.60	50.19
4802	NYSE	SSL	Thu, Oct 30, 2014	50.41	50.52	49.78	50.43
4801	NYSE	SSL	Wed, Oct 29, 2014	50.96	51.20	50.10	50.50
4800	NYSE	SSL	Tue, Oct 28, 2014	50.70	51.30	50.64	51.30
4799	NYSE	SSL	Mon, Oct 27, 2014	50.09	50.33	49.74	50.08
4798	NYSE	SSL	Fri, Oct 24, 2014	51.08	51.52	50.82	51.37
4797	NYSE	SSL	Thu, Oct 23, 2014	51.34	51.59	50.72	50.75
4796	NYSE	SSL	Wed, Oct 22, 2014	50.72	51.56	50.41	50.45
4795	NYSE	SSL	Tue, Oct 21, 2014	51.24	51.82	51.19	51.77
4794	NYSE	SSL	Mon, Oct 20, 2014	50.10	50.47	49.94	50.29
4793	NYSE	SSL	Fri, Oct 17, 2014	49.55	50.43	49.55	50.11
4792	NYSE	SSL	Thu, Oct 16, 2014	48.12	49.48	47.97	49.08
4791	NYSE	SSL	Wed, Oct 15, 2014	49.28	49.49	48.19	49.21
4790	NYSE	SSL	Tue, Oct 14, 2014	50.60	51.28	50.25	50.28
4789	NYSE	SSL	Mon, Oct 13, 2014	50.84	51.27	50.59	50.63
4788	NYSE	SSL	Fri, Oct 10, 2014	49.96	50.43	49.22	49.25
4787	NYSE	SSL	Thu, Oct 9, 2014	52.49	52.60	51.00	51.03
4786	NYSE	SSL	Wed, Oct 8, 2014	51.84	52.60	51.02	52.56
4785	NYSE	SSL	Tue, Oct 7, 2014	53.84	53.91	53.03	53.03
4784	NYSE	SSL	Mon, Oct 6, 2014	54.37	54.42	53.94	54.11
4783	NYSE	SSL	Fri, Oct 3, 2014	53.60	53.75	53.10	53.14
4782	NYSE	SSL	Thu, Oct 2, 2014	53.91	54.03	52.63	53.32
4781	NYSE	SSL	Wed, Oct 1, 2014	54.51	54.56	53.50	53.56
4780	NYSE	SSL	Tue, Sep 30, 2014	54.25	54.67	53.80	54.49
4779	NYSE	SSL	Mon, Sep 29, 2014	54.30	54.69	54.10	54.48
4778	NYSE	SSL	Fri, Sep 26, 2014	54.29	54.85	54.07	54.61
4777	NYSE	SSL	Thu, Sep 25, 2014	55.19	55.26	54.18	54.25
4776	NYSE	SSL	Wed, Sep 24, 2014	55.48	55.94	55.10	55.71
4775	NYSE	SSL	Tue, Sep 23, 2014	55.56	55.90	55.10	55.19
4774	NYSE	SSL	Mon, Sep 22, 2014	56.46	56.46	55.45	55.55
4773	NYSE	SSL	Fri, Sep 19, 2014	57.71	57.84	56.55	56.57
4772	NYSE	SSL	Thu, Sep 18, 2014	56.73	56.99	56.45	56.78
4771	NYSE	SSL	Wed, Sep 17, 2014	56.89	57.14	56.41	56.49
4770	NYSE	SSL	Tue, Sep 16, 2014	56.57	57.72	56.57	57.33
4769	NYSE	SSL	Mon, Sep 15, 2014	56.26	56.75	56.11	56.48
4768	NYSE	SSL	Fri, Sep 12, 2014	56.44	56.67	55.97	56.09
4767	NYSE	SSL	Thu, Sep 11, 2014	56.76	57.26	56.58	57.09
4766	NYSE	SSL	Wed, Sep 10, 2014	57.47	57.70	57.39	57.61
4765	NYSE	SSL	Tue, Sep 9, 2014	58.75	59.04	58.36	58.64
4764	NYSE	SSL	Mon, Sep 8, 2014	59.70	59.72	58.75	58.80
4763	NYSE	SSL	Fri, Sep 5, 2014	59.51	59.82	59.41	59.73
4762	NYSE	SSL	Thu, Sep 4, 2014	59.58	59.74	59.25	59.31
4761	NYSE	SSL	Wed, Sep 3, 2014	58.91	59.12	58.83	59.04
4760	NYSE	SSL	Tue, Sep 2, 2014	58.51	58.53	57.93	58.03
4759	NYSE	SSL	Fri, Aug 29, 2014	58.27	58.64	58.15	58.58
4758	NYSE	SSL	Thu, Aug 28, 2014	58.51	58.90	58.50	58.74
4757	NYSE	SSL	Wed, Aug 27, 2014	59.06	59.23	58.80	59.23
4756	NYSE	SSL	Tue, Aug 26, 2014	58.81	59.56	58.76	59.37
4755	NYSE	SSL	Mon, Aug 25, 2014	57.94	58.42	57.86	58.35
4754	NYSE	SSL	Fri, Aug 22, 2014	58.18	58.54	57.72	58.08
4753	NYSE	SSL	Thu, Aug 21, 2014	58.61	59.19	58.59	58.96
4752	NYSE	SSL	Wed, Aug 20, 2014	58.35	59.20	58.27	59.10
4751	NYSE	SSL	Tue, Aug 19, 2014	58.44	58.86	58.35	58.81
4750	NYSE	SSL	Mon, Aug 18, 2014	58.14	58.73	58.02	58.66
4749	NYSE	SSL	Fri, Aug 15, 2014	58.34	58.40	57.75	58.15
4748	NYSE	SSL	Thu, Aug 14, 2014	57.77	58.13	57.67	58.12
4747	NYSE	SSL	Wed, Aug 13, 2014	57.60	57.93	57.54	57.86
4746	NYSE	SSL	Tue, Aug 12, 2014	57.82	58.11	57.60	58.10
4745	NYSE	SSL	Mon, Aug 11, 2014	57.71	57.84	57.40	57.76
4744	NYSE	SSL	Fri, Aug 8, 2014	56.46	57.14	56.23	57.08
4743	NYSE	SSL	Thu, Aug 7, 2014	56.28	56.35	55.42	55.74
4742	NYSE	SSL	Wed, Aug 6, 2014	56.03	56.53	55.91	56.36
4741	NYSE	SSL	Tue, Aug 5, 2014	57.62	57.77	56.42	56.45
4740	NYSE	SSL	Mon, Aug 4, 2014	57.91	59.01	57.79	58.98
4739	NYSE	SSL	Fri, Aug 1, 2014	57.17	57.80	56.90	57.49
4738	NYSE	SSL	Thu, Jul 31, 2014	58.07	58.30	57.76	57.85
4737	NYSE	SSL	Wed, Jul 30, 2014	59.12	59.33	58.50	58.87
4736	NYSE	SSL	Tue, Jul 29, 2014	59.40	59.87	59.29	59.55
4735	NYSE	SSL	Mon, Jul 28, 2014	59.40	59.59	59.22	59.53
4734	NYSE	SSL	Fri, Jul 25, 2014	60.11	60.18	59.69	59.85
4733	NYSE	SSL	Thu, Jul 24, 2014	60.55	60.80	60.40	60.80
4732	NYSE	SSL	Wed, Jul 23, 2014	60.30	60.80	60.13	60.80
4731	NYSE	SSL	Tue, Jul 22, 2014	60.02	60.08	59.80	59.95
4730	NYSE	SSL	Mon, Jul 21, 2014	57.91	59.00	57.86	58.83
4729	NYSE	SSL	Fri, Jul 18, 2014	57.99	58.85	57.99	58.72
4728	NYSE	SSL	Thu, Jul 17, 2014	57.80	58.50	57.63	58.03
4727	NYSE	SSL	Wed, Jul 16, 2014	58.09	58.26	58.00	58.20
4726	NYSE	SSL	Tue, Jul 15, 2014	58.13	58.26	57.49	57.89
4725	NYSE	SSL	Mon, Jul 14, 2014	58.03	58.16	57.83	57.91
4724	NYSE	SSL	Fri, Jul 11, 2014	57.96	57.96	57.72	57.81
4723	NYSE	SSL	Thu, Jul 10, 2014	57.21	57.78	57.06	57.62
4722	NYSE	SSL	Wed, Jul 9, 2014	58.86	58.97	58.57	58.95
4721	NYSE	SSL	Tue, Jul 8, 2014	58.96	59.02	58.63	58.83
4720	NYSE	SSL	Mon, Jul 7, 2014	57.97	58.17	57.78	57.80
4719	NYSE	SSL	Thu, Jul 3, 2014	58.44	58.89	58.25	58.89
4718	NYSE	SSL	Wed, Jul 2, 2014	58.80	58.87	58.47	58.52
4717	NYSE	SSL	Tue, Jul 1, 2014	59.21	59.35	58.98	59.07
4716	NYSE	SSL	Mon, Jun 30, 2014	59.26	59.56	59.08	59.12
4715	NYSE	SSL	Fri, Jun 27, 2014	58.49	59.28	58.44	59.28
4714	NYSE	SSL	Thu, Jun 26, 2014	58.80	59.37	58.43	59.25
4713	NYSE	SSL	Wed, Jun 25, 2014	58.49	59.08	58.42	58.99
4712	NYSE	SSL	Tue, Jun 24, 2014	59.91	59.97	58.96	58.96
4711	NYSE	SSL	Mon, Jun 23, 2014	60.06	60.35	59.76	60.21
4710	NYSE	SSL	Fri, Jun 20, 2014	59.56	59.92	59.56	59.79
4709	NYSE	SSL	Thu, Jun 19, 2014	59.77	60.25	59.61	59.89
4708	NYSE	SSL	Wed, Jun 18, 2014	58.85	59.56	58.51	59.52
4707	NYSE	SSL	Tue, Jun 17, 2014	58.83	58.88	58.63	58.76
4706	NYSE	SSL	Mon, Jun 16, 2014	59.85	59.85	59.37	59.58
4705	NYSE	SSL	Fri, Jun 13, 2014	58.79	60.07	58.69	59.82
4704	NYSE	SSL	Thu, Jun 12, 2014	57.53	57.87	57.46	57.59
4703	NYSE	SSL	Wed, Jun 11, 2014	56.83	57.28	56.66	57.03
4702	NYSE	SSL	Tue, Jun 10, 2014	56.63	57.43	56.57	57.42
4701	NYSE	SSL	Mon, Jun 9, 2014	57.10	57.29	56.69	56.83
4700	NYSE	SSL	Fri, Jun 6, 2014	56.99	57.62	56.95	57.24
4699	NYSE	SSL	Thu, Jun 5, 2014	57.06	57.10	56.39	56.84
4698	NYSE	SSL	Wed, Jun 4, 2014	56.24	56.38	56.04	56.14
4697	NYSE	SSL	Tue, Jun 3, 2014	56.76	57.32	56.73	57.19
4696	NYSE	SSL	Mon, Jun 2, 2014	56.36	56.72	56.36	56.46
4695	NYSE	SSL	Fri, May 30, 2014	57.18	57.29	56.28	56.29
4694	NYSE	SSL	Thu, May 29, 2014	57.03	57.46	56.95	57.43
4693	NYSE	SSL	Wed, May 28, 2014	56.49	57.05	56.42	56.96
4692	NYSE	SSL	Tue, May 27, 2014	57.01	57.08	56.15	56.27
4691	NYSE	SSL	Fri, May 23, 2014	58.13	58.46	57.98	58.44
4690	NYSE	SSL	Thu, May 22, 2014	57.56	57.60	57.37	57.47
4689	NYSE	SSL	Wed, May 21, 2014	56.90	57.34	56.90	57.20
4688	NYSE	SSL	Tue, May 20, 2014	57.04	57.28	56.70	56.81
4687	NYSE	SSL	Mon, May 19, 2014	57.17	57.85	57.09	57.68
4686	NYSE	SSL	Fri, May 16, 2014	56.26	56.66	56.00	56.61
4685	NYSE	SSL	Thu, May 15, 2014	57.55	57.62	56.47	56.60
4684	NYSE	SSL	Wed, May 14, 2014	57.47	58.06	57.20	57.56
4683	NYSE	SSL	Tue, May 13, 2014	58.04	58.40	57.91	58.40
4682	NYSE	SSL	Mon, May 12, 2014	57.39	57.51	57.14	57.30
4681	NYSE	SSL	Fri, May 9, 2014	57.44	57.49	56.91	57.23
4680	NYSE	SSL	Thu, May 8, 2014	57.68	57.94	57.54	57.80
4679	NYSE	SSL	Wed, May 7, 2014	57.00	57.36	56.66	57.24
4678	NYSE	SSL	Tue, May 6, 2014	56.75	56.89	56.40	56.78
4677	NYSE	SSL	Mon, May 5, 2014	56.33	56.46	55.95	56.02
4676	NYSE	SSL	Fri, May 2, 2014	56.39	57.23	56.22	56.62
4675	NYSE	SSL	Thu, May 1, 2014	55.34	55.70	55.07	55.61
4674	NYSE	SSL	Wed, Apr 30, 2014	55.83	55.99	55.29	55.41
4673	NYSE	SSL	Tue, Apr 29, 2014	55.34	55.85	55.24	55.31
4672	NYSE	SSL	Mon, Apr 28, 2014	55.23	55.23	54.72	55.06
4671	NYSE	SSL	Fri, Apr 25, 2014	55.16	55.27	54.82	55.00
4670	NYSE	SSL	Thu, Apr 24, 2014	55.71	55.71	55.17	55.20
4669	NYSE	SSL	Wed, Apr 23, 2014	55.38	55.47	54.91	55.00
4668	NYSE	SSL	Tue, Apr 22, 2014	55.46	55.62	55.29	55.39
4667	NYSE	SSL	Mon, Apr 21, 2014	55.76	55.82	55.32	55.39
4666	NYSE	SSL	Thu, Apr 17, 2014	55.30	55.80	55.23	55.67
4665	NYSE	SSL	Wed, Apr 16, 2014	54.49	55.18	54.47	55.07
4664	NYSE	SSL	Tue, Apr 15, 2014	54.55	54.88	53.44	54.03
4663	NYSE	SSL	Mon, Apr 14, 2014	54.38	54.42	53.94	54.18
4662	NYSE	SSL	Fri, Apr 11, 2014	54.73	54.80	54.25	54.35
4661	NYSE	SSL	Thu, Apr 10, 2014	55.18	55.41	54.59	54.61
4660	NYSE	SSL	Wed, Apr 9, 2014	55.11	55.52	54.73	55.37
4659	NYSE	SSL	Tue, Apr 8, 2014	55.26	55.66	55.14	55.39
4658	NYSE	SSL	Mon, Apr 7, 2014	54.73	55.13	54.61	54.89
4657	NYSE	SSL	Fri, Apr 4, 2014	55.72	55.84	54.71	54.94
4656	NYSE	SSL	Thu, Apr 3, 2014	54.72	55.06	54.69	54.88
4655	NYSE	SSL	Wed, Apr 2, 2014	54.65	55.25	54.58	55.16
4654	NYSE	SSL	Tue, Apr 1, 2014	55.52	55.65	55.15	55.43
4653	NYSE	SSL	Mon, Mar 31, 2014	55.77	56.00	55.49	55.88
4652	NYSE	SSL	Fri, Mar 28, 2014	55.93	56.41	55.90	56.15
4651	NYSE	SSL	Thu, Mar 27, 2014	55.55	56.53	55.53	56.14
4650	NYSE	SSL	Wed, Mar 26, 2014	55.68	55.86	55.38	55.41
4649	NYSE	SSL	Tue, Mar 25, 2014	54.64	54.88	54.23	54.57
4648	NYSE	SSL	Mon, Mar 24, 2014	52.86	53.36	52.71	53.31
4647	NYSE	SSL	Fri, Mar 21, 2014	52.44	53.14	52.42	52.55
4646	NYSE	SSL	Thu, Mar 20, 2014	52.53	52.81	52.18	52.37
4645	NYSE	SSL	Wed, Mar 19, 2014	54.10	54.12	52.79	52.96
4644	NYSE	SSL	Tue, Mar 18, 2014	53.96	54.52	53.88	54.10
4643	NYSE	SSL	Mon, Mar 17, 2014	53.33	53.82	53.32	53.72
4642	NYSE	SSL	Fri, Mar 14, 2014	52.08	52.98	52.08	52.87
4641	NYSE	SSL	Thu, Mar 13, 2014	52.91	53.16	52.03	52.20
4640	NYSE	SSL	Wed, Mar 12, 2014	52.62	53.25	52.30	53.24
4639	NYSE	SSL	Tue, Mar 11, 2014	54.12	54.41	53.46	53.63
4638	NYSE	SSL	Mon, Mar 10, 2014	53.98	54.33	53.50	54.25
4637	NYSE	SSL	Fri, Mar 7, 2014	54.23	54.36	53.64	53.87
4636	NYSE	SSL	Thu, Mar 6, 2014	53.90	54.08	53.69	53.93
4635	NYSE	SSL	Wed, Mar 5, 2014	52.68	52.73	52.21	52.62
4634	NYSE	SSL	Tue, Mar 4, 2014	51.76	51.97	51.31	51.97
4633	NYSE	SSL	Mon, Mar 3, 2014	51.07	51.29	50.50	50.81
4632	NYSE	SSL	Fri, Feb 28, 2014	50.82	51.42	50.82	51.05
4631	NYSE	SSL	Thu, Feb 27, 2014	50.55	50.94	50.38	50.94
4630	NYSE	SSL	Wed, Feb 26, 2014	50.91	50.91	50.31	50.37
4629	NYSE	SSL	Tue, Feb 25, 2014	50.99	51.10	50.37	50.45
4628	NYSE	SSL	Mon, Feb 24, 2014	50.73	51.00	50.66	50.70
4627	NYSE	SSL	Fri, Feb 21, 2014	50.14	50.65	50.08	50.49
4626	NYSE	SSL	Thu, Feb 20, 2014	49.86	50.49	49.74	50.41
4625	NYSE	SSL	Wed, Feb 19, 2014	50.78	51.33	50.55	50.65
4624	NYSE	SSL	Tue, Feb 18, 2014	50.28	50.34	49.96	50.10
4623	NYSE	SSL	Fri, Feb 14, 2014	49.70	50.48	49.69	50.45
4622	NYSE	SSL	Thu, Feb 13, 2014	48.52	49.42	48.46	49.26
4621	NYSE	SSL	Wed, Feb 12, 2014	48.90	49.38	48.82	48.99
4620	NYSE	SSL	Tue, Feb 11, 2014	47.68	48.78	47.66	48.75
4619	NYSE	SSL	Mon, Feb 10, 2014	47.69	47.90	47.51	47.72
4618	NYSE	SSL	Fri, Feb 7, 2014	47.89	48.03	47.55	48.00
4617	NYSE	SSL	Thu, Feb 6, 2014	47.76	48.51	47.68	48.19
4616	NYSE	SSL	Wed, Feb 5, 2014	47.16	47.35	46.66	47.06
4615	NYSE	SSL	Tue, Feb 4, 2014	47.16	47.54	46.98	47.40
4614	NYSE	SSL	Mon, Feb 3, 2014	47.74	47.84	46.74	46.74
4613	NYSE	SSL	Fri, Jan 31, 2014	47.28	48.41	47.10	48.19
4612	NYSE	SSL	Thu, Jan 30, 2014	48.20	48.56	48.16	48.37
4611	NYSE	SSL	Wed, Jan 29, 2014	47.64	48.38	47.55	47.97
4610	NYSE	SSL	Tue, Jan 28, 2014	48.99	49.20	48.78	49.11
4609	NYSE	SSL	Mon, Jan 27, 2014	48.23	48.46	47.76	48.17
4608	NYSE	SSL	Fri, Jan 24, 2014	49.79	49.79	49.08	49.20
4607	NYSE	SSL	Thu, Jan 23, 2014	50.86	50.86	50.07	50.19
4606	NYSE	SSL	Wed, Jan 22, 2014	50.03	50.28	49.78	50.15
4605	NYSE	SSL	Tue, Jan 21, 2014	50.40	50.41	49.79	50.11
4604	NYSE	SSL	Fri, Jan 17, 2014	49.48	49.50	49.11	49.18
4603	NYSE	SSL	Thu, Jan 16, 2014	48.90	49.05	48.33	48.63
4602	NYSE	SSL	Wed, Jan 15, 2014	48.10	48.27	47.88	48.00
4601	NYSE	SSL	Tue, Jan 14, 2014	47.64	48.05	47.59	48.03
4600	NYSE	SSL	Mon, Jan 13, 2014	48.29	48.45	47.76	47.80
4599	NYSE	SSL	Fri, Jan 10, 2014	47.79	48.29	47.59	48.29
4598	NYSE	SSL	Thu, Jan 9, 2014	47.75	47.78	47.40	47.71
4597	NYSE	SSL	Wed, Jan 8, 2014	48.61	48.70	47.81	48.01
4596	NYSE	SSL	Tue, Jan 7, 2014	49.06	49.16	48.50	48.53
4595	NYSE	SSL	Mon, Jan 6, 2014	48.40	48.54	48.16	48.33
4594	NYSE	SSL	Fri, Jan 3, 2014	48.59	48.64	47.84	48.08
4593	NYSE	SSL	Thu, Jan 2, 2014	48.74	48.91	47.78	47.86
4592	NYSE	SSL	Tue, Dec 31, 2013	49.19	49.45	49.10	49.45
4591	NYSE	SSL	Mon, Dec 30, 2013	48.99	49.45	48.99	49.21
4590	NYSE	SSL	Fri, Dec 27, 2013	48.74	49.08	48.73	48.94
4589	NYSE	SSL	Thu, Dec 26, 2013	49.04	49.04	48.68	48.83
4588	NYSE	SSL	Tue, Dec 24, 2013	48.75	49.02	48.75	48.81
4587	NYSE	SSL	Mon, Dec 23, 2013	48.86	49.26	48.54	48.62
4586	NYSE	SSL	Fri, Dec 20, 2013	47.96	48.36	47.96	48.11
4585	NYSE	SSL	Thu, Dec 19, 2013	47.43	47.69	47.27	47.50
4584	NYSE	SSL	Wed, Dec 18, 2013	47.50	48.47	47.06	48.20
4583	NYSE	SSL	Tue, Dec 17, 2013	48.02	48.11	47.40	47.47
4582	NYSE	SSL	Mon, Dec 16, 2013	47.56	47.73	47.25	47.48
4581	NYSE	SSL	Fri, Dec 13, 2013	46.75	47.26	46.65	47.22
4580	NYSE	SSL	Thu, Dec 12, 2013	46.76	46.91	46.33	46.60
4579	NYSE	SSL	Wed, Dec 11, 2013	48.08	48.08	47.28	47.36
4578	NYSE	SSL	Tue, Dec 10, 2013	48.19	48.50	48.16	48.41
4577	NYSE	SSL	Mon, Dec 9, 2013	48.50	48.69	48.43	48.46
4576	NYSE	SSL	Fri, Dec 6, 2013	49.45	49.77	48.87	49.61
4575	NYSE	SSL	Thu, Dec 5, 2013	48.17	48.41	47.96	48.07
4574	NYSE	SSL	Wed, Dec 4, 2013	47.71	47.89	47.28	47.59
4573	NYSE	SSL	Tue, Dec 3, 2013	48.10	48.34	47.65	47.88
4572	NYSE	SSL	Mon, Dec 2, 2013	48.97	49.06	48.59	48.63
4571	NYSE	SSL	Fri, Nov 29, 2013	49.52	49.82	49.37	49.54
4570	NYSE	SSL	Wed, Nov 27, 2013	49.14	49.22	48.73	48.92
4569	NYSE	SSL	Tue, Nov 26, 2013	49.20	49.76	49.17	49.60
4568	NYSE	SSL	Mon, Nov 25, 2013	50.29	50.40	49.94	49.97
4567	NYSE	SSL	Fri, Nov 22, 2013	50.05	50.28	49.97	50.22
4566	NYSE	SSL	Thu, Nov 21, 2013	50.11	50.62	50.04	50.53
4565	NYSE	SSL	Wed, Nov 20, 2013	51.04	51.60	50.63	50.79
4564	NYSE	SSL	Tue, Nov 19, 2013	50.64	50.90	50.41	50.69
4563	NYSE	SSL	Mon, Nov 18, 2013	51.50	51.59	50.97	51.06
4562	NYSE	SSL	Fri, Nov 15, 2013	50.92	51.20	50.89	51.04
4561	NYSE	SSL	Thu, Nov 14, 2013	49.49	50.52	49.39	50.39
4560	NYSE	SSL	Wed, Nov 13, 2013	49.02	49.55	49.00	49.44
4559	NYSE	SSL	Tue, Nov 12, 2013	48.61	49.12	48.61	48.93
4558	NYSE	SSL	Mon, Nov 11, 2013	48.71	48.93	48.56	48.60
4557	NYSE	SSL	Fri, Nov 8, 2013	48.77	49.33	48.76	49.33
4556	NYSE	SSL	Thu, Nov 7, 2013	50.00	50.10	49.34	49.50
4555	NYSE	SSL	Wed, Nov 6, 2013	49.49	49.84	49.41	49.80
4554	NYSE	SSL	Tue, Nov 5, 2013	49.29	49.50	49.18	49.36
4553	NYSE	SSL	Mon, Nov 4, 2013	49.54	49.98	49.50	49.95
4552	NYSE	SSL	Fri, Nov 1, 2013	50.50	52.10	49.80	50.11
4551	NYSE	SSL	Thu, Oct 31, 2013	51.29	51.51	50.80	51.02
4550	NYSE	SSL	Wed, Oct 30, 2013	51.80	51.95	51.16	51.48
4549	NYSE	SSL	Tue, Oct 29, 2013	51.45	51.53	51.34	51.52
4548	NYSE	SSL	Mon, Oct 28, 2013	51.20	51.63	51.06	51.46
4547	NYSE	SSL	Fri, Oct 25, 2013	50.90	51.11	50.57	51.10
4546	NYSE	SSL	Thu, Oct 24, 2013	51.16	51.42	51.01	51.28
4545	NYSE	SSL	Wed, Oct 23, 2013	50.90	51.38	50.90	51.01
4544	NYSE	SSL	Tue, Oct 22, 2013	51.80	52.20	51.69	51.90
4543	NYSE	SSL	Mon, Oct 21, 2013	51.81	51.97	51.72	51.84
4542	NYSE	SSL	Fri, Oct 18, 2013	51.56	52.00	51.49	51.81
4541	NYSE	SSL	Thu, Oct 17, 2013	50.84	51.16	50.84	51.16
4540	NYSE	SSL	Wed, Oct 16, 2013	50.50	50.82	50.35	50.56
4539	NYSE	SSL	Tue, Oct 15, 2013	50.27	50.62	49.98	50.00
4538	NYSE	SSL	Mon, Oct 14, 2013	49.44	49.86	49.19	49.80
4537	NYSE	SSL	Fri, Oct 11, 2013	49.38	49.85	49.37	49.85
4536	NYSE	SSL	Thu, Oct 10, 2013	48.66	49.44	48.60	49.38
4535	NYSE	SSL	Wed, Oct 9, 2013	48.25	48.41	47.81	48.27
4534	NYSE	SSL	Tue, Oct 8, 2013	49.83	49.91	49.18	49.21
4533	NYSE	SSL	Mon, Oct 7, 2013	49.28	49.88	49.08	49.26
4532	NYSE	SSL	Fri, Oct 4, 2013	48.91	49.23	48.54	49.08
4531	NYSE	SSL	Thu, Oct 3, 2013	48.37	48.61	48.13	48.49
4530	NYSE	SSL	Wed, Oct 2, 2013	48.04	48.49	47.86	48.43
4529	NYSE	SSL	Tue, Oct 1, 2013	47.90	48.18	47.73	47.99
4528	NYSE	SSL	Mon, Sep 30, 2013	47.71	47.96	47.59	47.79
4527	NYSE	SSL	Fri, Sep 27, 2013	47.90	48.27	47.84	47.93
4526	NYSE	SSL	Thu, Sep 26, 2013	48.67	48.97	48.31	48.61
4525	NYSE	SSL	Wed, Sep 25, 2013	48.74	49.33	48.64	48.94
4524	NYSE	SSL	Tue, Sep 24, 2013	48.61	49.00	48.41	48.65
4523	NYSE	SSL	Mon, Sep 23, 2013	48.98	49.12	48.47	48.62
4522	NYSE	SSL	Fri, Sep 20, 2013	49.00	49.00	48.07	48.18
4521	NYSE	SSL	Thu, Sep 19, 2013	49.33	49.48	48.83	49.09
4520	NYSE	SSL	Wed, Sep 18, 2013	48.18	49.54	48.01	49.05
4519	NYSE	SSL	Tue, Sep 17, 2013	48.79	48.95	48.40	48.89
4518	NYSE	SSL	Mon, Sep 16, 2013	48.87	49.06	48.71	48.84
4517	NYSE	SSL	Fri, Sep 13, 2013	48.57	48.90	48.49	48.88
4516	NYSE	SSL	Thu, Sep 12, 2013	48.87	48.87	47.99	48.12
4515	NYSE	SSL	Wed, Sep 11, 2013	48.24	48.87	48.19	48.77
4514	NYSE	SSL	Tue, Sep 10, 2013	49.02	49.09	48.57	48.87
4513	NYSE	SSL	Mon, Sep 9, 2013	49.28	49.50	48.73	49.49
4512	NYSE	SSL	Fri, Sep 6, 2013	48.57	48.73	47.88	48.41
4511	NYSE	SSL	Thu, Sep 5, 2013	47.41	47.69	47.38	47.49
4510	NYSE	SSL	Wed, Sep 4, 2013	46.72	47.22	46.66	47.08
4509	NYSE	SSL	Tue, Sep 3, 2013	47.29	47.29	46.42	46.52
4508	NYSE	SSL	Fri, Aug 30, 2013	46.66	46.97	46.43	46.81
4507	NYSE	SSL	Thu, Aug 29, 2013	47.35	47.35	46.68	46.76
4506	NYSE	SSL	Wed, Aug 28, 2013	47.00	47.17	46.68	46.90
4505	NYSE	SSL	Tue, Aug 27, 2013	45.73	46.26	45.73	45.91
4504	NYSE	SSL	Mon, Aug 26, 2013	46.97	47.14	46.01	46.01
4503	NYSE	SSL	Fri, Aug 23, 2013	46.94	47.37	46.83	47.15
4502	NYSE	SSL	Thu, Aug 22, 2013	46.23	46.88	46.23	46.54
4501	NYSE	SSL	Wed, Aug 21, 2013	46.22	46.58	45.97	45.98
4500	NYSE	SSL	Tue, Aug 20, 2013	46.08	46.30	45.86	46.08
4499	NYSE	SSL	Mon, Aug 19, 2013	46.14	46.27	45.70	45.92
4498	NYSE	SSL	Fri, Aug 16, 2013	47.31	47.31	46.50	46.64
4497	NYSE	SSL	Thu, Aug 15, 2013	47.01	47.28	46.80	47.21
4496	NYSE	SSL	Wed, Aug 14, 2013	47.64	47.85	47.51	47.70
4495	NYSE	SSL	Tue, Aug 13, 2013	46.84	47.61	46.78	47.57
4494	NYSE	SSL	Mon, Aug 12, 2013	47.10	47.48	47.05	47.18
4493	NYSE	SSL	Fri, Aug 9, 2013	47.37	47.97	47.23	47.79
4492	NYSE	SSL	Thu, Aug 8, 2013	47.24	47.61	47.15	47.54
4491	NYSE	SSL	Wed, Aug 7, 2013	47.16	47.45	47.11	47.16
4490	NYSE	SSL	Tue, Aug 6, 2013	47.38	47.48	46.69	47.00
4489	NYSE	SSL	Mon, Aug 5, 2013	47.85	47.87	47.19	47.29
4488	NYSE	SSL	Fri, Aug 2, 2013	47.73	47.90	47.06	47.16
4487	NYSE	SSL	Thu, Aug 1, 2013	46.61	47.45	46.54	47.40
4486	NYSE	SSL	Wed, Jul 31, 2013	45.80	46.43	45.67	46.11
4485	NYSE	SSL	Tue, Jul 30, 2013	46.06	46.36	45.85	46.15
4484	NYSE	SSL	Mon, Jul 29, 2013	46.01	46.13	45.77	45.99
4483	NYSE	SSL	Fri, Jul 26, 2013	45.73	46.27	45.58	46.22
4482	NYSE	SSL	Thu, Jul 25, 2013	45.20	46.19	45.10	46.18
4481	NYSE	SSL	Wed, Jul 24, 2013	46.65	46.65	45.53	45.82
4480	NYSE	SSL	Tue, Jul 23, 2013	45.83	46.55	45.73	46.52
4479	NYSE	SSL	Mon, Jul 22, 2013	45.00	45.64	45.00	45.64
4478	NYSE	SSL	Fri, Jul 19, 2013	44.81	45.10	44.60	45.02
4477	NYSE	SSL	Thu, Jul 18, 2013	45.19	45.42	45.00	45.06
4476	NYSE	SSL	Wed, Jul 17, 2013	44.83	45.27	44.76	45.09
4475	NYSE	SSL	Tue, Jul 16, 2013	44.85	44.89	44.25	44.78
4474	NYSE	SSL	Mon, Jul 15, 2013	44.80	45.04	44.61	44.84
4473	NYSE	SSL	Fri, Jul 12, 2013	44.24	44.98	44.21	44.82
4472	NYSE	SSL	Thu, Jul 11, 2013	43.88	43.94	43.20	43.85
4471	NYSE	SSL	Wed, Jul 10, 2013	42.70	43.10	42.48	42.82
4470	NYSE	SSL	Tue, Jul 9, 2013	43.04	43.10	42.33	42.85
4469	NYSE	SSL	Mon, Jul 8, 2013	41.65	42.24	41.51	42.09
4468	NYSE	SSL	Fri, Jul 5, 2013	42.18	42.24	41.20	41.65
4467	NYSE	SSL	Wed, Jul 3, 2013	42.93	43.12	42.62	42.83
4466	NYSE	SSL	Tue, Jul 2, 2013	43.72	44.02	42.57	42.86
4465	NYSE	SSL	Mon, Jul 1, 2013	44.15	44.24	43.53	43.62
4464	NYSE	SSL	Fri, Jun 28, 2013	42.44	43.40	41.98	43.31
4463	NYSE	SSL	Thu, Jun 27, 2013	41.82	42.51	41.82	42.08
4462	NYSE	SSL	Wed, Jun 26, 2013	41.11	41.20	40.58	40.88
4461	NYSE	SSL	Tue, Jun 25, 2013	41.76	41.87	41.39	41.70
4460	NYSE	SSL	Mon, Jun 24, 2013	41.04	41.48	40.51	41.08
4459	NYSE	SSL	Fri, Jun 21, 2013	41.78	41.93	41.19	41.89
4458	NYSE	SSL	Thu, Jun 20, 2013	42.14	42.14	41.15	41.36
4457	NYSE	SSL	Wed, Jun 19, 2013	44.38	44.50	42.69	42.73
4456	NYSE	SSL	Tue, Jun 18, 2013	42.85	43.62	42.85	43.48
4455	NYSE	SSL	Mon, Jun 17, 2013	43.20	43.30	42.48	42.77
4454	NYSE	SSL	Fri, Jun 14, 2013	43.34	43.40	42.44	42.54
4453	NYSE	SSL	Thu, Jun 13, 2013	41.95	43.26	41.93	43.19
4452	NYSE	SSL	Wed, Jun 12, 2013	42.42	42.58	41.74	41.85
4451	NYSE	SSL	Tue, Jun 11, 2013	42.22	42.75	42.04	42.50
4450	NYSE	SSL	Mon, Jun 10, 2013	43.84	44.00	43.61	43.75
4449	NYSE	SSL	Fri, Jun 7, 2013	43.91	44.64	43.73	44.34
4448	NYSE	SSL	Thu, Jun 6, 2013	43.71	44.41	43.66	44.41
4447	NYSE	SSL	Wed, Jun 5, 2013	44.48	44.62	43.67	43.71
4446	NYSE	SSL	Tue, Jun 4, 2013	44.93	45.31	44.14	44.48
4445	NYSE	SSL	Mon, Jun 3, 2013	43.94	44.95	43.73	44.79
4444	NYSE	SSL	Fri, May 31, 2013	44.63	45.11	44.38	44.38
4443	NYSE	SSL	Thu, May 30, 2013	44.47	44.76	44.20	44.60
4442	NYSE	SSL	Wed, May 29, 2013	45.09	45.17	44.71	44.75
4441	NYSE	SSL	Tue, May 28, 2013	45.28	46.29	45.28	45.40
4440	NYSE	SSL	Fri, May 24, 2013	44.24	44.37	43.93	44.31
4439	NYSE	SSL	Thu, May 23, 2013	43.72	44.41	43.71	44.37
4438	NYSE	SSL	Wed, May 22, 2013	45.20	45.38	44.29	44.49
4437	NYSE	SSL	Tue, May 21, 2013	44.36	45.14	44.25	44.83
4436	NYSE	SSL	Mon, May 20, 2013	43.86	44.31	43.75	44.28
4435	NYSE	SSL	Fri, May 17, 2013	43.88	44.36	43.78	44.32
4434	NYSE	SSL	Thu, May 16, 2013	43.99	44.50	43.88	43.97
4433	NYSE	SSL	Wed, May 15, 2013	44.43	44.66	44.33	44.64
4432	NYSE	SSL	Tue, May 14, 2013	44.76	44.98	44.68	44.81
4431	NYSE	SSL	Mon, May 13, 2013	45.02	45.07	44.74	44.77
4430	NYSE	SSL	Fri, May 10, 2013	44.84	45.08	44.56	45.04
4429	NYSE	SSL	Thu, May 9, 2013	45.35	45.47	44.85	45.04
4428	NYSE	SSL	Wed, May 8, 2013	44.56	45.05	44.55	45.04
4427	NYSE	SSL	Tue, May 7, 2013	44.34	44.59	44.11	44.47
4426	NYSE	SSL	Mon, May 6, 2013	44.43	44.63	44.36	44.54
4425	NYSE	SSL	Fri, May 3, 2013	43.29	44.33	43.14	44.22
4424	NYSE	SSL	Thu, May 2, 2013	42.68	43.12	42.48	43.10
4423	NYSE	SSL	Wed, May 1, 2013	43.14	43.18	42.70	42.83
4422	NYSE	SSL	Tue, Apr 30, 2013	43.17	43.45	42.75	43.42
4421	NYSE	SSL	Mon, Apr 29, 2013	43.19	43.53	43.09	43.45
4420	NYSE	SSL	Fri, Apr 26, 2013	42.83	42.87	42.33	42.47
4419	NYSE	SSL	Thu, Apr 25, 2013	42.93	43.14	42.67	42.77
4418	NYSE	SSL	Wed, Apr 24, 2013	41.81	42.00	41.48	41.99
4417	NYSE	SSL	Tue, Apr 23, 2013	41.69	41.96	41.62	41.85
4416	NYSE	SSL	Mon, Apr 22, 2013	41.68	41.70	40.88	41.33
4415	NYSE	SSL	Fri, Apr 19, 2013	41.94	42.00	41.43	41.67
4414	NYSE	SSL	Thu, Apr 18, 2013	40.53	40.65	40.16	40.46
4413	NYSE	SSL	Wed, Apr 17, 2013	40.64	40.71	39.97	40.17
4412	NYSE	SSL	Tue, Apr 16, 2013	41.15	41.48	40.85	41.35
4411	NYSE	SSL	Mon, Apr 15, 2013	41.15	41.26	39.94	39.94
4410	NYSE	SSL	Fri, Apr 12, 2013	43.63	43.76	42.83	43.05
4409	NYSE	SSL	Thu, Apr 11, 2013	44.76	44.94	44.49	44.71
4408	NYSE	SSL	Wed, Apr 10, 2013	44.50	44.89	44.42	44.62
4407	NYSE	SSL	Tue, Apr 9, 2013	44.17	44.57	43.92	44.39
4406	NYSE	SSL	Mon, Apr 8, 2013	43.72	43.72	43.32	43.70
4405	NYSE	SSL	Fri, Apr 5, 2013	42.89	43.63	42.83	43.63
4404	NYSE	SSL	Thu, Apr 4, 2013	42.93	43.05	42.34	42.80
4403	NYSE	SSL	Wed, Apr 3, 2013	43.90	44.05	43.02	43.13
4402	NYSE	SSL	Tue, Apr 2, 2013	44.26	44.38	43.93	44.00
4401	NYSE	SSL	Mon, Apr 1, 2013	44.29	44.36	44.07	44.17
4400	NYSE	SSL	Thu, Mar 28, 2013	44.29	44.38	44.04	44.34
4399	NYSE	SSL	Wed, Mar 27, 2013	44.40	44.49	43.87	44.42
4398	NYSE	SSL	Tue, Mar 26, 2013	45.19	45.19	44.75	44.86
4397	NYSE	SSL	Mon, Mar 25, 2013	44.90	44.92	44.46	44.60
4396	NYSE	SSL	Fri, Mar 22, 2013	44.66	44.83	44.52	44.75
4395	NYSE	SSL	Thu, Mar 21, 2013	44.19	44.32	44.03	44.11
4394	NYSE	SSL	Wed, Mar 20, 2013	44.60	44.71	44.30	44.37
4393	NYSE	SSL	Tue, Mar 19, 2013	44.52	44.80	44.21	44.53
4392	NYSE	SSL	Mon, Mar 18, 2013	44.98	45.23	44.76	44.83
4391	NYSE	SSL	Fri, Mar 15, 2013	45.50	45.52	45.25	45.37
4390	NYSE	SSL	Thu, Mar 14, 2013	44.43	45.18	44.43	45.17
4389	NYSE	SSL	Wed, Mar 13, 2013	45.03	45.10	44.60	44.72
4388	NYSE	SSL	Tue, Mar 12, 2013	45.19	45.36	44.86	45.09
4387	NYSE	SSL	Mon, Mar 11, 2013	44.52	44.78	44.47	44.70
4386	NYSE	SSL	Fri, Mar 8, 2013	44.33	44.49	43.91	44.44
4385	NYSE	SSL	Thu, Mar 7, 2013	43.88	43.97	43.71	43.77
4384	NYSE	SSL	Wed, Mar 6, 2013	44.21	44.27	43.78	44.00
4383	NYSE	SSL	Tue, Mar 5, 2013	44.37	44.53	44.19	44.35
4382	NYSE	SSL	Mon, Mar 4, 2013	43.37	43.45	43.00	43.37
4381	NYSE	SSL	Fri, Mar 1, 2013	43.53	43.83	43.15	43.75
4380	NYSE	SSL	Thu, Feb 28, 2013	42.80	43.09	42.71	42.75
4379	NYSE	SSL	Wed, Feb 27, 2013	42.69	43.60	42.67	43.44
4378	NYSE	SSL	Tue, Feb 26, 2013	43.82	43.96	43.50	43.67
4377	NYSE	SSL	Mon, Feb 25, 2013	44.42	44.48	43.16	43.33
4376	NYSE	SSL	Fri, Feb 22, 2013	43.80	43.82	43.45	43.74
4375	NYSE	SSL	Thu, Feb 21, 2013	42.92	43.09	42.73	42.92
4374	NYSE	SSL	Wed, Feb 20, 2013	44.49	44.55	43.78	43.84
4373	NYSE	SSL	Tue, Feb 19, 2013	44.61	45.00	44.49	44.82
4372	NYSE	SSL	Fri, Feb 15, 2013	45.19	45.22	44.73	44.77
4371	NYSE	SSL	Thu, Feb 14, 2013	44.81	45.29	44.74	45.24
4370	NYSE	SSL	Wed, Feb 13, 2013	44.96	45.06	44.70	44.78
4369	NYSE	SSL	Tue, Feb 12, 2013	45.03	45.27	44.86	45.05
4368	NYSE	SSL	Mon, Feb 11, 2013	45.07	45.20	44.79	44.83
4367	NYSE	SSL	Fri, Feb 8, 2013	44.58	44.79	44.43	44.65
4366	NYSE	SSL	Thu, Feb 7, 2013	43.87	44.04	43.51	43.65
4365	NYSE	SSL	Wed, Feb 6, 2013	43.30	43.50	43.16	43.50
4364	NYSE	SSL	Tue, Feb 5, 2013	43.87	44.10	43.79	43.87
4363	NYSE	SSL	Mon, Feb 4, 2013	43.41	43.63	43.33	43.40
4362	NYSE	SSL	Fri, Feb 1, 2013	43.50	43.89	43.35	43.79
4361	NYSE	SSL	Thu, Jan 31, 2013	43.06	43.38	42.99	43.23
4360	NYSE	SSL	Wed, Jan 30, 2013	42.21	42.41	42.08	42.26
4359	NYSE	SSL	Tue, Jan 29, 2013	42.11	42.52	42.09	42.46
4358	NYSE	SSL	Mon, Jan 28, 2013	42.07	42.15	41.58	41.84
4357	NYSE	SSL	Fri, Jan 25, 2013	42.28	42.71	42.26	42.65
4356	NYSE	SSL	Thu, Jan 24, 2013	41.89	42.23	41.84	42.01
4355	NYSE	SSL	Wed, Jan 23, 2013	41.50	42.00	41.37	41.54
4354	NYSE	SSL	Tue, Jan 22, 2013	41.60	41.94	41.43	41.73
4353	NYSE	SSL	Fri, Jan 18, 2013	41.72	41.87	41.57	41.85
4352	NYSE	SSL	Thu, Jan 17, 2013	41.63	41.90	41.54	41.77
4351	NYSE	SSL	Wed, Jan 16, 2013	41.51	41.82	41.41	41.68
4350	NYSE	SSL	Tue, Jan 15, 2013	42.47	42.50	41.99	42.20
4349	NYSE	SSL	Mon, Jan 14, 2013	42.84	43.14	42.71	43.11
4348	NYSE	SSL	Fri, Jan 11, 2013	42.62	42.78	42.39	42.57
4347	NYSE	SSL	Thu, Jan 10, 2013	43.28	43.28	42.82	42.91
4346	NYSE	SSL	Wed, Jan 9, 2013	43.71	43.72	43.38	43.58
4345	NYSE	SSL	Tue, Jan 8, 2013	43.50	43.63	43.27	43.47
4344	NYSE	SSL	Mon, Jan 7, 2013	43.47	43.61	43.26	43.49
4343	NYSE	SSL	Fri, Jan 4, 2013	43.33	43.64	43.02	43.59
4342	NYSE	SSL	Thu, Jan 3, 2013	43.30	43.72	43.15	43.26
4341	NYSE	SSL	Wed, Jan 2, 2013	43.29	43.66	43.22	43.66
4340	NYSE	SSL	Mon, Dec 31, 2012	42.80	43.41	42.75	43.29
4339	NYSE	SSL	Fri, Dec 28, 2012	42.75	42.91	42.65	42.80
4338	NYSE	SSL	Thu, Dec 27, 2012	42.68	42.95	42.40	42.90
4337	NYSE	SSL	Wed, Dec 26, 2012	42.26	42.64	42.12	42.23
4336	NYSE	SSL	Mon, Dec 24, 2012	42.14	42.20	41.93	42.13
4335	NYSE	SSL	Fri, Dec 21, 2012	42.02	42.38	41.86	42.16
4334	NYSE	SSL	Thu, Dec 20, 2012	41.98	42.56	41.98	42.56
4333	NYSE	SSL	Wed, Dec 19, 2012	42.27	42.62	42.00	42.16
4332	NYSE	SSL	Tue, Dec 18, 2012	42.00	42.72	41.90	42.70
4331	NYSE	SSL	Mon, Dec 17, 2012	41.87	42.23	41.77	42.05
4330	NYSE	SSL	Fri, Dec 14, 2012	41.37	41.93	41.37	41.86
4329	NYSE	SSL	Thu, Dec 13, 2012	42.10	42.25	41.77	41.94
4328	NYSE	SSL	Wed, Dec 12, 2012	42.77	42.88	42.47	42.63
4327	NYSE	SSL	Tue, Dec 11, 2012	42.57	42.88	42.54	42.72
4326	NYSE	SSL	Mon, Dec 10, 2012	42.16	42.50	42.09	42.50
4325	NYSE	SSL	Fri, Dec 7, 2012	42.19	42.62	42.07	42.53
4324	NYSE	SSL	Thu, Dec 6, 2012	42.58	42.80	42.51	42.80
4323	NYSE	SSL	Wed, Dec 5, 2012	42.20	42.35	41.94	42.14
4322	NYSE	SSL	Tue, Dec 4, 2012	41.56	41.98	41.56	41.87
4321	NYSE	SSL	Mon, Dec 3, 2012	41.70	41.96	41.62	41.70
4320	NYSE	SSL	Fri, Nov 30, 2012	42.39	42.58	42.03	42.35
4319	NYSE	SSL	Thu, Nov 29, 2012	43.20	43.39	42.99	43.27
4318	NYSE	SSL	Wed, Nov 28, 2012	42.44	42.98	42.24	42.91
4317	NYSE	SSL	Tue, Nov 27, 2012	43.02	43.41	42.95	43.08
4316	NYSE	SSL	Mon, Nov 26, 2012	42.98	43.02	42.63	42.89
4315	NYSE	SSL	Fri, Nov 23, 2012	42.75	43.33	42.75	43.26
4314	NYSE	SSL	Wed, Nov 21, 2012	42.63	42.94	42.33	42.94
4313	NYSE	SSL	Tue, Nov 20, 2012	42.69	43.00	42.53	43.00
4312	NYSE	SSL	Mon, Nov 19, 2012	42.35	42.79	42.20	42.61
4311	NYSE	SSL	Fri, Nov 16, 2012	41.55	41.65	40.98	41.65
4310	NYSE	SSL	Thu, Nov 15, 2012	41.53	41.68	40.95	41.24
4309	NYSE	SSL	Wed, Nov 14, 2012	41.50	41.56	40.65	40.79
4308	NYSE	SSL	Tue, Nov 13, 2012	41.54	42.00	41.48	41.61
4307	NYSE	SSL	Mon, Nov 12, 2012	41.84	42.09	41.79	41.99
4306	NYSE	SSL	Fri, Nov 9, 2012	42.11	42.35	42.01	42.32
4305	NYSE	SSL	Thu, Nov 8, 2012	42.81	42.95	42.03	42.08
4304	NYSE	SSL	Wed, Nov 7, 2012	43.12	43.15	42.59	42.82
4303	NYSE	SSL	Tue, Nov 6, 2012	42.72	43.26	42.70	43.19
4302	NYSE	SSL	Mon, Nov 5, 2012	42.50	42.75	42.36	42.70
4301	NYSE	SSL	Fri, Nov 2, 2012	43.00	43.00	42.07	42.10
4300	NYSE	SSL	Thu, Nov 1, 2012	42.53	42.82	42.51	42.70
4299	NYSE	SSL	Wed, Oct 31, 2012	42.90	43.01	42.34	42.41
4298	NYSE	SSL	Fri, Oct 26, 2012	42.70	43.07	42.39	42.88
4297	NYSE	SSL	Thu, Oct 25, 2012	42.70	42.89	42.26	42.62
4296	NYSE	SSL	Wed, Oct 24, 2012	42.23	42.25	41.61	41.64
4295	NYSE	SSL	Tue, Oct 23, 2012	42.35	42.38	41.84	42.09
4294	NYSE	SSL	Mon, Oct 22, 2012	43.56	43.75	43.04	43.39
4293	NYSE	SSL	Fri, Oct 19, 2012	43.85	43.98	43.37	43.42
4292	NYSE	SSL	Thu, Oct 18, 2012	44.32	44.32	43.58	43.81
4291	NYSE	SSL	Wed, Oct 17, 2012	44.56	44.63	44.21	44.31
4290	NYSE	SSL	Tue, Oct 16, 2012	43.85	44.07	43.74	43.85
4289	NYSE	SSL	Mon, Oct 15, 2012	43.36	43.44	42.99	43.11
4288	NYSE	SSL	Fri, Oct 12, 2012	44.17	44.17	43.00	43.17
4287	NYSE	SSL	Thu, Oct 11, 2012	43.40	43.58	43.20	43.21
4286	NYSE	SSL	Wed, Oct 10, 2012	43.30	43.36	42.91	43.04
4285	NYSE	SSL	Tue, Oct 9, 2012	43.95	44.20	43.80	44.04
4284	NYSE	SSL	Mon, Oct 8, 2012	43.51	43.91	43.41	43.85
4283	NYSE	SSL	Fri, Oct 5, 2012	44.24	44.31	43.57	43.75
4282	NYSE	SSL	Thu, Oct 4, 2012	43.80	44.31	43.53	44.28
4281	NYSE	SSL	Wed, Oct 3, 2012	44.44	44.49	43.58	43.78
4280	NYSE	SSL	Tue, Oct 2, 2012	45.48	45.57	45.29	45.53
4279	NYSE	SSL	Mon, Oct 1, 2012	45.00	45.59	44.86	45.27
4278	NYSE	SSL	Fri, Sep 28, 2012	44.71	44.80	44.28	44.58
4277	NYSE	SSL	Thu, Sep 27, 2012	44.71	44.89	44.21	44.82
4276	NYSE	SSL	Wed, Sep 26, 2012	43.74	44.10	43.51	43.88
4275	NYSE	SSL	Tue, Sep 25, 2012	44.67	44.87	43.91	43.91
4274	NYSE	SSL	Mon, Sep 24, 2012	44.84	45.09	44.59	45.00
4273	NYSE	SSL	Fri, Sep 21, 2012	45.61	45.68	44.98	45.03
4272	NYSE	SSL	Thu, Sep 20, 2012	45.06	45.70	44.88	45.69
4271	NYSE	SSL	Wed, Sep 19, 2012	47.49	47.51	46.34	46.39
4270	NYSE	SSL	Tue, Sep 18, 2012	47.69	47.79	47.32	47.41
4269	NYSE	SSL	Mon, Sep 17, 2012	48.19	48.56	47.70	47.92
4268	NYSE	SSL	Fri, Sep 14, 2012	47.30	48.12	47.28	47.80
4267	NYSE	SSL	Thu, Sep 13, 2012	44.93	47.05	44.81	46.79
4266	NYSE	SSL	Wed, Sep 12, 2012	45.59	45.88	44.94	45.36
4265	NYSE	SSL	Tue, Sep 11, 2012	45.83	46.68	45.83	46.42
4264	NYSE	SSL	Mon, Sep 10, 2012	47.27	47.50	46.59	46.59
4263	NYSE	SSL	Fri, Sep 7, 2012	45.66	45.94	45.58	45.89
4262	NYSE	SSL	Thu, Sep 6, 2012	43.24	44.73	43.23	44.53
4261	NYSE	SSL	Wed, Sep 5, 2012	42.45	42.59	42.05	42.32
4260	NYSE	SSL	Tue, Sep 4, 2012	43.57	43.69	43.13	43.31
4259	NYSE	SSL	Fri, Aug 31, 2012	42.75	43.48	42.46	43.32
4258	NYSE	SSL	Thu, Aug 30, 2012	42.76	42.86	42.41	42.48
4257	NYSE	SSL	Wed, Aug 29, 2012	43.48	43.57	43.04	43.17
4256	NYSE	SSL	Tue, Aug 28, 2012	43.22	43.45	42.77	42.85
4255	NYSE	SSL	Mon, Aug 27, 2012	43.21	43.30	42.80	42.83
4254	NYSE	SSL	Fri, Aug 24, 2012	42.46	42.94	42.36	42.67
4253	NYSE	SSL	Thu, Aug 23, 2012	43.30	43.34	42.74	42.80
4252	NYSE	SSL	Wed, Aug 22, 2012	42.47	43.12	42.43	43.09
4251	NYSE	SSL	Tue, Aug 21, 2012	42.86	43.30	42.76	43.00
4250	NYSE	SSL	Mon, Aug 20, 2012	42.40	42.58	42.16	42.47
4249	NYSE	SSL	Fri, Aug 17, 2012	42.85	42.94	42.54	42.70
4248	NYSE	SSL	Thu, Aug 16, 2012	43.00	43.60	42.88	43.50
4247	NYSE	SSL	Wed, Aug 15, 2012	41.97	42.34	41.84	42.10
4246	NYSE	SSL	Tue, Aug 14, 2012	42.19	42.45	42.06	42.17
4245	NYSE	SSL	Mon, Aug 13, 2012	42.44	42.53	42.10	42.31
4244	NYSE	SSL	Fri, Aug 10, 2012	42.71	43.26	42.53	43.17
4243	NYSE	SSL	Thu, Aug 9, 2012	43.57	43.65	43.19	43.44
4242	NYSE	SSL	Wed, Aug 8, 2012	43.45	43.66	42.96	43.40
4241	NYSE	SSL	Tue, Aug 7, 2012	43.81	44.16	43.71	44.05
4240	NYSE	SSL	Mon, Aug 6, 2012	43.57	43.88	43.44	43.61
4239	NYSE	SSL	Fri, Aug 3, 2012	43.21	43.91	43.04	43.36
4238	NYSE	SSL	Thu, Aug 2, 2012	41.97	42.70	41.68	41.97
4237	NYSE	SSL	Wed, Aug 1, 2012	42.35	42.70	42.10	42.11
4236	NYSE	SSL	Tue, Jul 31, 2012	42.31	42.57	41.44	41.49
4235	NYSE	SSL	Mon, Jul 30, 2012	42.18	42.55	42.16	42.43
4234	NYSE	SSL	Fri, Jul 27, 2012	41.70	42.21	41.33	42.13
4233	NYSE	SSL	Thu, Jul 26, 2012	40.99	41.55	40.84	41.39
4232	NYSE	SSL	Wed, Jul 25, 2012	40.55	40.65	40.12	40.46
4231	NYSE	SSL	Tue, Jul 24, 2012	40.60	40.80	39.72	40.15
4230	NYSE	SSL	Mon, Jul 23, 2012	40.45	40.88	40.18	40.67
4229	NYSE	SSL	Fri, Jul 20, 2012	42.30	42.34	41.85	41.95
4228	NYSE	SSL	Thu, Jul 19, 2012	42.94	43.17	42.71	42.93
4227	NYSE	SSL	Wed, Jul 18, 2012	42.36	43.12	42.36	43.01
4226	NYSE	SSL	Tue, Jul 17, 2012	42.06	42.31	41.56	42.28
4225	NYSE	SSL	Mon, Jul 16, 2012	41.56	41.68	41.35	41.54
4224	NYSE	SSL	Fri, Jul 13, 2012	40.82	41.47	40.82	41.32
4223	NYSE	SSL	Thu, Jul 12, 2012	40.71	40.73	40.15	40.58
4222	NYSE	SSL	Wed, Jul 11, 2012	42.00	42.00	40.95	41.20
4221	NYSE	SSL	Tue, Jul 10, 2012	42.05	42.92	41.28	41.83
4220	NYSE	SSL	Mon, Jul 9, 2012	41.93	41.93	41.14	41.77
4219	NYSE	SSL	Fri, Jul 6, 2012	41.85	41.93	41.52	41.80
4218	NYSE	SSL	Thu, Jul 5, 2012	42.70	43.09	42.24	42.92
4217	NYSE	SSL	Tue, Jul 3, 2012	42.93	43.34	42.82	43.27
4216	NYSE	SSL	Mon, Jul 2, 2012	42.76	42.90	41.62	42.69
4215	NYSE	SSL	Fri, Jun 29, 2012	41.51	42.52	41.49	42.45
4214	NYSE	SSL	Thu, Jun 28, 2012	40.52	41.12	40.14	40.97
4213	NYSE	SSL	Wed, Jun 27, 2012	41.10	41.58	40.81	40.90
4212	NYSE	SSL	Tue, Jun 26, 2012	41.40	41.77	40.87	41.55
4211	NYSE	SSL	Mon, Jun 25, 2012	41.46	41.71	41.13	41.67
4210	NYSE	SSL	Fri, Jun 22, 2012	42.92	44.49	41.24	42.13
4209	NYSE	SSL	Thu, Jun 21, 2012	44.67	45.06	42.69	42.70
4208	NYSE	SSL	Wed, Jun 20, 2012	45.59	46.44	45.47	46.23
4207	NYSE	SSL	Tue, Jun 19, 2012	45.00	45.65	44.78	45.46
4206	NYSE	SSL	Mon, Jun 18, 2012	43.83	44.74	43.50	44.63
4205	NYSE	SSL	Fri, Jun 15, 2012	43.34	43.77	43.08	43.72
4204	NYSE	SSL	Thu, Jun 14, 2012	42.90	43.40	42.61	43.25
4203	NYSE	SSL	Wed, Jun 13, 2012	42.51	42.97	42.32	42.70
4202	NYSE	SSL	Tue, Jun 12, 2012	42.18	42.57	41.77	42.43
4201	NYSE	SSL	Mon, Jun 11, 2012	43.24	43.24	41.81	41.85
4200	NYSE	SSL	Fri, Jun 8, 2012	42.51	43.24	42.27	43.17
4199	NYSE	SSL	Thu, Jun 7, 2012	44.25	44.88	43.69	43.78
4198	NYSE	SSL	Wed, Jun 6, 2012	42.67	43.91	42.57	43.72
4197	NYSE	SSL	Tue, Jun 5, 2012	42.35	42.51	41.86	42.24
4196	NYSE	SSL	Mon, Jun 4, 2012	41.65	42.00	41.35	41.85
4195	NYSE	SSL	Fri, Jun 1, 2012	42.02	42.23	41.53	41.69
4194	NYSE	SSL	Thu, May 31, 2012	42.21	42.73	41.76	42.48
4193	NYSE	SSL	Wed, May 30, 2012	42.37	42.43	41.82	42.09
4192	NYSE	SSL	Tue, May 29, 2012	43.46	43.95	43.23	43.58
4191	NYSE	SSL	Fri, May 25, 2012	41.85	42.51	41.72	42.08
4190	NYSE	SSL	Thu, May 24, 2012	42.23	42.86	42.00	42.43
4189	NYSE	SSL	Wed, May 23, 2012	42.23	42.41	41.35	42.38
4188	NYSE	SSL	Tue, May 22, 2012	42.92	43.37	42.39	42.70
4187	NYSE	SSL	Mon, May 21, 2012	41.74	42.64	41.65	42.62
4186	NYSE	SSL	Fri, May 18, 2012	42.41	42.57	41.35	41.52
4185	NYSE	SSL	Thu, May 17, 2012	42.97	43.18	42.29	42.29
4184	NYSE	SSL	Wed, May 16, 2012	43.38	43.77	43.05	43.06
4183	NYSE	SSL	Tue, May 15, 2012	43.53	43.88	42.99	43.05
4182	NYSE	SSL	Mon, May 14, 2012	43.58	43.97	43.16	43.16
4181	NYSE	SSL	Fri, May 11, 2012	44.65	45.48	44.65	44.84
4180	NYSE	SSL	Thu, May 10, 2012	44.71	45.31	44.70	45.03
4179	NYSE	SSL	Wed, May 9, 2012	43.75	44.72	43.45	44.53
4178	NYSE	SSL	Tue, May 8, 2012	44.77	44.78	44.08	44.68
4177	NYSE	SSL	Mon, May 7, 2012	45.03	45.50	44.84	45.34
4176	NYSE	SSL	Fri, May 4, 2012	46.36	46.37	45.25	45.25
4175	NYSE	SSL	Thu, May 3, 2012	47.76	48.02	46.77	47.00
4174	NYSE	SSL	Wed, May 2, 2012	47.91	48.05	47.49	47.72
4173	NYSE	SSL	Tue, May 1, 2012	47.24	48.25	47.23	47.74
4172	NYSE	SSL	Mon, Apr 30, 2012	47.51	47.52	47.25	47.43
4171	NYSE	SSL	Fri, Apr 27, 2012	47.65	47.65	47.20	47.38
4170	NYSE	SSL	Thu, Apr 26, 2012	47.05	47.37	46.76	47.33
4169	NYSE	SSL	Wed, Apr 25, 2012	46.74	47.18	46.65	47.10
4168	NYSE	SSL	Tue, Apr 24, 2012	46.51	46.63	46.14	46.24
4167	NYSE	SSL	Mon, Apr 23, 2012	46.27	46.36	45.79	46.26
4166	NYSE	SSL	Fri, Apr 20, 2012	46.86	47.10	46.68	46.86
4165	NYSE	SSL	Thu, Apr 19, 2012	46.60	46.82	46.09	46.36
4164	NYSE	SSL	Wed, Apr 18, 2012	46.41	46.82	46.26	46.49
4163	NYSE	SSL	Tue, Apr 17, 2012	46.37	46.74	46.11	46.61
4162	NYSE	SSL	Mon, Apr 16, 2012	45.82	45.90	45.25	45.66
4161	NYSE	SSL	Fri, Apr 13, 2012	46.02	46.15	45.63	45.65
4160	NYSE	SSL	Thu, Apr 12, 2012	45.63	46.47	45.43	46.36
4159	NYSE	SSL	Wed, Apr 11, 2012	45.82	45.90	45.05	45.13
4158	NYSE	SSL	Tue, Apr 10, 2012	46.03	46.29	45.16	45.16
4157	NYSE	SSL	Mon, Apr 9, 2012	46.64	46.81	46.42	46.61
4156	NYSE	SSL	Thu, Apr 5, 2012	47.04	47.74	46.82	47.18
4155	NYSE	SSL	Wed, Apr 4, 2012	47.52	47.85	46.55	46.92
4154	NYSE	SSL	Tue, Apr 3, 2012	49.44	49.49	48.40	48.69
4153	NYSE	SSL	Mon, Apr 2, 2012	48.67	50.07	48.58	49.69
4152	NYSE	SSL	Fri, Mar 30, 2012	48.93	48.96	48.02	48.64
4151	NYSE	SSL	Thu, Mar 29, 2012	47.65	48.24	47.18	48.20
4150	NYSE	SSL	Wed, Mar 28, 2012	48.72	48.79	47.75	47.95
4149	NYSE	SSL	Tue, Mar 27, 2012	49.64	49.79	49.38	49.48
4148	NYSE	SSL	Mon, Mar 26, 2012	49.24	49.56	48.95	49.53
4147	NYSE	SSL	Fri, Mar 23, 2012	47.77	47.93	47.27	47.83
4146	NYSE	SSL	Thu, Mar 22, 2012	47.79	48.29	47.76	48.12
4145	NYSE	SSL	Wed, Mar 21, 2012	49.15	49.34	48.98	49.15
4144	NYSE	SSL	Tue, Mar 20, 2012	49.43	49.43	49.02	49.28
4143	NYSE	SSL	Mon, Mar 19, 2012	50.44	50.60	50.10	50.39
4142	NYSE	SSL	Fri, Mar 16, 2012	49.85	50.55	49.77	50.30
4141	NYSE	SSL	Thu, Mar 15, 2012	50.49	50.51	49.76	50.29
4140	NYSE	SSL	Wed, Mar 14, 2012	50.57	50.79	49.85	49.88
4139	NYSE	SSL	Tue, Mar 13, 2012	51.00	51.43	50.72	51.41
4138	NYSE	SSL	Mon, Mar 12, 2012	51.62	51.62	50.97	51.01
4137	NYSE	SSL	Fri, Mar 9, 2012	52.45	52.55	52.10	52.26
4136	NYSE	SSL	Thu, Mar 8, 2012	51.87	52.30	51.78	52.20
4135	NYSE	SSL	Wed, Mar 7, 2012	51.45	51.89	51.27	51.77
4134	NYSE	SSL	Tue, Mar 6, 2012	51.55	51.75	51.01	51.32
4133	NYSE	SSL	Mon, Mar 5, 2012	53.57	53.57	52.81	53.19
4132	NYSE	SSL	Fri, Mar 2, 2012	54.02	54.27	53.51	53.65
4131	NYSE	SSL	Thu, Mar 1, 2012	53.67	54.42	53.63	54.22
4130	NYSE	SSL	Wed, Feb 29, 2012	53.97	54.23	52.83	53.37
4129	NYSE	SSL	Tue, Feb 28, 2012	53.11	53.70	53.11	53.57
4128	NYSE	SSL	Mon, Feb 27, 2012	52.06	53.16	52.04	52.77
4127	NYSE	SSL	Fri, Feb 24, 2012	52.67	52.89	52.52	52.87
4126	NYSE	SSL	Thu, Feb 23, 2012	52.15	52.18	51.77	51.95
4125	NYSE	SSL	Wed, Feb 22, 2012	51.94	52.05	51.62	51.98
4124	NYSE	SSL	Tue, Feb 21, 2012	52.20	52.58	51.76	51.99
4123	NYSE	SSL	Fri, Feb 17, 2012	52.03	52.27	51.73	51.84
4122	NYSE	SSL	Thu, Feb 16, 2012	50.90	52.18	50.78	52.08
4121	NYSE	SSL	Wed, Feb 15, 2012	52.06	52.34	51.72	51.81
4120	NYSE	SSL	Tue, Feb 14, 2012	51.85	52.33	51.58	51.97
4119	NYSE	SSL	Mon, Feb 13, 2012	51.73	52.02	51.72	51.92
4118	NYSE	SSL	Fri, Feb 10, 2012	51.20	51.50	51.01	51.30
4117	NYSE	SSL	Thu, Feb 9, 2012	52.95	53.17	52.78	53.03
4116	NYSE	SSL	Wed, Feb 8, 2012	52.85	53.03	52.60	52.88
4115	NYSE	SSL	Tue, Feb 7, 2012	52.70	53.03	52.38	52.94
4114	NYSE	SSL	Mon, Feb 6, 2012	52.65	52.67	52.13	52.45
4113	NYSE	SSL	Fri, Feb 3, 2012	52.74	53.08	52.16	53.01
4112	NYSE	SSL	Thu, Feb 2, 2012	52.92	53.33	52.39	52.72
4111	NYSE	SSL	Wed, Feb 1, 2012	51.77	52.75	51.73	52.45
4110	NYSE	SSL	Tue, Jan 31, 2012	51.00	51.37	50.66	51.34
4109	NYSE	SSL	Mon, Jan 30, 2012	50.08	50.75	49.61	50.56
4108	NYSE	SSL	Fri, Jan 27, 2012	50.31	51.52	50.31	51.36
4107	NYSE	SSL	Thu, Jan 26, 2012	51.24	51.25	50.47	50.60
4106	NYSE	SSL	Wed, Jan 25, 2012	49.31	50.46	48.86	50.25
4105	NYSE	SSL	Tue, Jan 24, 2012	50.36	51.26	50.22	51.04
4104	NYSE	SSL	Mon, Jan 23, 2012	51.27	51.97	51.07	51.48
4103	NYSE	SSL	Fri, Jan 20, 2012	51.39	51.77	51.27	51.64
4102	NYSE	SSL	Thu, Jan 19, 2012	51.28	51.64	51.18	51.54
4101	NYSE	SSL	Wed, Jan 18, 2012	49.57	50.83	49.57	50.83
4100	NYSE	SSL	Tue, Jan 17, 2012	49.36	49.94	49.36	49.65
4099	NYSE	SSL	Fri, Jan 13, 2012	48.37	48.37	47.49	48.13
4098	NYSE	SSL	Thu, Jan 12, 2012	49.03	49.50	48.88	49.26
4097	NYSE	SSL	Wed, Jan 11, 2012	48.60	48.69	48.31	48.69
4096	NYSE	SSL	Tue, Jan 10, 2012	48.81	49.04	48.54	48.59
4095	NYSE	SSL	Mon, Jan 9, 2012	47.86	48.04	47.54	47.99
4094	NYSE	SSL	Fri, Jan 6, 2012	47.57	47.63	47.04	47.47
4093	NYSE	SSL	Thu, Jan 5, 2012	47.58	47.58	46.87	47.20
4092	NYSE	SSL	Wed, Jan 4, 2012	48.47	48.86	48.08	48.19
4091	NYSE	SSL	Tue, Jan 3, 2012	48.71	49.08	48.49	48.83
4090	NYSE	SSL	Fri, Dec 30, 2011	47.07	47.54	47.00	47.40
4089	NYSE	SSL	Thu, Dec 29, 2011	46.31	46.71	46.00	46.66
4088	NYSE	SSL	Wed, Dec 28, 2011	47.09	47.25	45.93	45.97
4087	NYSE	SSL	Tue, Dec 27, 2011	45.96	46.26	45.70	46.14
4086	NYSE	SSL	Fri, Dec 23, 2011	45.77	46.30	45.61	45.96
4085	NYSE	SSL	Thu, Dec 22, 2011	45.57	45.96	45.40	45.56
4084	NYSE	SSL	Wed, Dec 21, 2011	45.70	45.70	44.78	45.32
4083	NYSE	SSL	Tue, Dec 20, 2011	44.82	45.93	44.82	45.83
4082	NYSE	SSL	Mon, Dec 19, 2011	44.01	44.75	43.81	43.86
4081	NYSE	SSL	Fri, Dec 16, 2011	44.70	45.46	44.70	44.92
4080	NYSE	SSL	Thu, Dec 15, 2011	45.04	45.45	44.30	44.65
4079	NYSE	SSL	Wed, Dec 14, 2011	45.63	45.71	44.31	44.31
4078	NYSE	SSL	Tue, Dec 13, 2011	46.91	47.48	46.10	46.32
4077	NYSE	SSL	Mon, Dec 12, 2011	47.75	47.75	46.72	47.08
4076	NYSE	SSL	Fri, Dec 9, 2011	47.79	48.87	47.73	48.68
4075	NYSE	SSL	Thu, Dec 8, 2011	47.74	47.90	46.53	46.67
4074	NYSE	SSL	Wed, Dec 7, 2011	48.23	48.47	47.73	48.28
4073	NYSE	SSL	Tue, Dec 6, 2011	48.45	48.98	48.01	48.58
4072	NYSE	SSL	Mon, Dec 5, 2011	49.17	49.29	48.13	48.45
4071	NYSE	SSL	Fri, Dec 2, 2011	48.77	48.97	47.30	47.37
4070	NYSE	SSL	Thu, Dec 1, 2011	47.81	48.39	47.45	47.69
4069	NYSE	SSL	Wed, Nov 30, 2011	46.95	47.96	46.87	47.91
4068	NYSE	SSL	Tue, Nov 29, 2011	44.60	44.83	44.15	44.50
4067	NYSE	SSL	Mon, Nov 28, 2011	44.44	45.16	44.43	45.06
4066	NYSE	SSL	Fri, Nov 25, 2011	42.85	43.63	42.80	42.85
4065	NYSE	SSL	Wed, Nov 23, 2011	43.42	43.74	43.05	43.14
4064	NYSE	SSL	Tue, Nov 22, 2011	43.24	44.22	43.05	43.74
4063	NYSE	SSL	Mon, Nov 21, 2011	44.29	44.33	43.10	44.02
4062	NYSE	SSL	Fri, Nov 18, 2011	46.60	46.71	45.99	46.12
4061	NYSE	SSL	Thu, Nov 17, 2011	46.83	47.19	45.42	45.78
4060	NYSE	SSL	Wed, Nov 16, 2011	47.08	47.87	46.69	46.72
4059	NYSE	SSL	Tue, Nov 15, 2011	47.12	47.65	46.79	47.26
4058	NYSE	SSL	Mon, Nov 14, 2011	47.78	47.85	47.35	47.48
4057	NYSE	SSL	Fri, Nov 11, 2011	47.72	47.84	47.25	47.50
4056	NYSE	SSL	Thu, Nov 10, 2011	47.35	47.50	46.58	46.98
4055	NYSE	SSL	Wed, Nov 9, 2011	47.27	47.27	45.62	45.67
4054	NYSE	SSL	Tue, Nov 8, 2011	48.74	49.06	47.92	48.96
4053	NYSE	SSL	Mon, Nov 7, 2011	47.08	47.86	47.01	47.86
4052	NYSE	SSL	Fri, Nov 4, 2011	47.20	47.59	46.62	46.95
4051	NYSE	SSL	Thu, Nov 3, 2011	46.69	47.71	46.12	47.24
4050	NYSE	SSL	Wed, Nov 2, 2011	44.72	45.74	44.70	45.59
4049	NYSE	SSL	Tue, Nov 1, 2011	42.98	43.72	42.52	43.24
4048	NYSE	SSL	Mon, Oct 31, 2011	47.40	47.41	45.19	45.24
4047	NYSE	SSL	Fri, Oct 28, 2011	47.99	48.62	47.91	48.43
4046	NYSE	SSL	Thu, Oct 27, 2011	48.06	49.44	47.79	48.48
4045	NYSE	SSL	Wed, Oct 26, 2011	46.45	46.57	45.30	46.29
4044	NYSE	SSL	Tue, Oct 25, 2011	46.39	47.02	45.74	46.44
4043	NYSE	SSL	Mon, Oct 24, 2011	45.53	46.97	45.33	46.59
4042	NYSE	SSL	Fri, Oct 21, 2011	43.57	45.05	43.36	45.05
4041	NYSE	SSL	Thu, Oct 20, 2011	43.55	43.56	42.14	42.87
4040	NYSE	SSL	Wed, Oct 19, 2011	44.56	44.68	43.63	43.88
4039	NYSE	SSL	Tue, Oct 18, 2011	43.60	45.05	43.00	44.79
4038	NYSE	SSL	Mon, Oct 17, 2011	43.85	44.17	43.50	43.61
4037	NYSE	SSL	Fri, Oct 14, 2011	44.69	44.93	44.29	44.86
4036	NYSE	SSL	Thu, Oct 13, 2011	43.95	44.48	43.50	44.22
4035	NYSE	SSL	Wed, Oct 12, 2011	43.95	44.77	43.89	44.32
4034	NYSE	SSL	Tue, Oct 11, 2011	43.70	44.27	43.43	43.91
4033	NYSE	SSL	Mon, Oct 10, 2011	43.77	44.51	43.70	44.47
4032	NYSE	SSL	Fri, Oct 7, 2011	42.45	42.83	41.51	41.92
4031	NYSE	SSL	Thu, Oct 6, 2011	40.77	42.11	40.44	42.11
4030	NYSE	SSL	Wed, Oct 5, 2011	39.58	41.02	39.20	40.87
4029	NYSE	SSL	Tue, Oct 4, 2011	39.01	40.85	38.15	40.77
4028	NYSE	SSL	Mon, Oct 3, 2011	40.57	41.23	39.90	40.01
4027	NYSE	SSL	Fri, Sep 30, 2011	40.00	41.94	39.71	40.60
4026	NYSE	SSL	Thu, Sep 29, 2011	42.48	42.49	40.67	41.22
4025	NYSE	SSL	Wed, Sep 28, 2011	43.10	43.46	41.42	41.44
4024	NYSE	SSL	Tue, Sep 27, 2011	42.87	43.75	42.23	42.61
4023	NYSE	SSL	Mon, Sep 26, 2011	40.60	41.44	39.58	41.44
4022	NYSE	SSL	Fri, Sep 23, 2011	40.04	40.50	39.64	40.12
4021	NYSE	SSL	Thu, Sep 22, 2011	41.49	41.63	39.86	40.37
4020	NYSE	SSL	Wed, Sep 21, 2011	44.67	44.74	42.45	42.45
4019	NYSE	SSL	Tue, Sep 20, 2011	45.22	45.77	44.76	44.82
4018	NYSE	SSL	Mon, Sep 19, 2011	44.55	45.38	44.38	45.12
4017	NYSE	SSL	Fri, Sep 16, 2011	46.42	46.62	45.83	46.17
4016	NYSE	SSL	Thu, Sep 15, 2011	46.51	46.90	46.00	46.67
4015	NYSE	SSL	Wed, Sep 14, 2011	45.48	46.45	44.38	45.99
4014	NYSE	SSL	Tue, Sep 13, 2011	44.27	45.42	44.01	45.31
4013	NYSE	SSL	Mon, Sep 12, 2011	43.12	44.27	43.12	44.03
4012	NYSE	SSL	Fri, Sep 9, 2011	44.89	44.89	43.74	43.90
4011	NYSE	SSL	Thu, Sep 8, 2011	45.69	47.12	45.69	46.18
4010	NYSE	SSL	Wed, Sep 7, 2011	45.11	46.59	45.00	46.51
4009	NYSE	SSL	Tue, Sep 6, 2011	43.89	44.53	43.30	44.28
4008	NYSE	SSL	Fri, Sep 2, 2011	45.79	46.05	45.23	45.64
4007	NYSE	SSL	Thu, Sep 1, 2011	47.97	48.50	47.65	47.66
4006	NYSE	SSL	Wed, Aug 31, 2011	47.60	48.25	47.01	48.12
4005	NYSE	SSL	Tue, Aug 30, 2011	45.90	46.77	45.69	46.55
4004	NYSE	SSL	Mon, Aug 29, 2011	45.26	45.70	45.17	45.65
4003	NYSE	SSL	Fri, Aug 26, 2011	42.43	43.94	41.97	43.75
4002	NYSE	SSL	Thu, Aug 25, 2011	43.20	43.37	42.10	42.30
4001	NYSE	SSL	Wed, Aug 24, 2011	43.38	43.80	42.49	43.10
4000	NYSE	SSL	Tue, Aug 23, 2011	42.34	43.65	42.04	43.61
3999	NYSE	SSL	Mon, Aug 22, 2011	43.65	43.65	42.08	42.32
3998	NYSE	SSL	Fri, Aug 19, 2011	42.70	43.71	42.27	42.66
3997	NYSE	SSL	Thu, Aug 18, 2011	44.00	44.01	42.43	42.59
3996	NYSE	SSL	Wed, Aug 17, 2011	45.18	45.82	44.84	45.42
3995	NYSE	SSL	Tue, Aug 16, 2011	45.19	45.48	44.13	44.57
3994	NYSE	SSL	Mon, Aug 15, 2011	44.55	45.88	44.55	45.88
3993	NYSE	SSL	Fri, Aug 12, 2011	43.94	44.53	43.72	44.30
3992	NYSE	SSL	Thu, Aug 11, 2011	42.20	44.05	41.52	43.62
3991	NYSE	SSL	Wed, Aug 10, 2011	42.27	43.11	41.44	41.56
3990	NYSE	SSL	Tue, Aug 9, 2011	41.43	43.00	39.79	42.89
3989	NYSE	SSL	Mon, Aug 8, 2011	44.35	44.86	40.72	41.13
3988	NYSE	SSL	Fri, Aug 5, 2011	46.04	46.14	43.43	45.16
3987	NYSE	SSL	Thu, Aug 4, 2011	48.36	49.48	45.52	45.67
3986	NYSE	SSL	Wed, Aug 3, 2011	50.03	50.23	48.95	50.19
3985	NYSE	SSL	Tue, Aug 2, 2011	50.08	50.49	48.87	48.91
3984	NYSE	SSL	Mon, Aug 1, 2011	50.90	50.95	50.07	50.67
3983	NYSE	SSL	Fri, Jul 29, 2011	49.63	50.21	49.26	50.15
3982	NYSE	SSL	Thu, Jul 28, 2011	50.88	50.93	49.95	50.05
3981	NYSE	SSL	Wed, Jul 27, 2011	52.79	52.82	51.33	51.49
3980	NYSE	SSL	Tue, Jul 26, 2011	52.95	53.16	52.63	52.72
3979	NYSE	SSL	Mon, Jul 25, 2011	52.20	52.95	52.20	52.51
3978	NYSE	SSL	Fri, Jul 22, 2011	52.61	52.66	52.08	52.49
3977	NYSE	SSL	Thu, Jul 21, 2011	52.09	52.97	52.00	52.87
3976	NYSE	SSL	Wed, Jul 20, 2011	51.51	51.81	51.30	51.69
3975	NYSE	SSL	Tue, Jul 19, 2011	51.14	51.49	50.86	51.29
3974	NYSE	SSL	Mon, Jul 18, 2011	50.87	50.96	50.18	50.51
3973	NYSE	SSL	Fri, Jul 15, 2011	52.31	52.63	51.84	52.06
3972	NYSE	SSL	Thu, Jul 14, 2011	52.27	52.45	51.63	51.85
3971	NYSE	SSL	Wed, Jul 13, 2011	51.62	52.34	51.27	52.01
3970	NYSE	SSL	Tue, Jul 12, 2011	51.83	52.54	51.70	52.11
3969	NYSE	SSL	Mon, Jul 11, 2011	52.11	52.56	51.61	51.74
3968	NYSE	SSL	Fri, Jul 8, 2011	52.87	53.26	52.51	53.26
3967	NYSE	SSL	Thu, Jul 7, 2011	54.84	54.98	54.59	54.88
3966	NYSE	SSL	Wed, Jul 6, 2011	53.46	53.58	52.90	53.32
3965	NYSE	SSL	Tue, Jul 5, 2011	53.64	54.03	53.48	53.52
3964	NYSE	SSL	Fri, Jul 1, 2011	52.57	53.52	52.32	53.51
3963	NYSE	SSL	Thu, Jun 30, 2011	52.59	52.95	52.22	52.89
3962	NYSE	SSL	Wed, Jun 29, 2011	51.38	52.15	50.94	51.98
3961	NYSE	SSL	Tue, Jun 28, 2011	50.56	51.20	50.43	51.17
3960	NYSE	SSL	Mon, Jun 27, 2011	49.41	50.59	49.30	50.50
3959	NYSE	SSL	Fri, Jun 24, 2011	50.21	50.25	49.47	49.70
3958	NYSE	SSL	Thu, Jun 23, 2011	49.84	50.55	49.34	50.45
3957	NYSE	SSL	Wed, Jun 22, 2011	51.89	52.29	51.41	51.49
3956	NYSE	SSL	Tue, Jun 21, 2011	52.20	53.15	52.06	53.05
3955	NYSE	SSL	Mon, Jun 20, 2011	51.01	51.28	50.87	51.15
3954	NYSE	SSL	Fri, Jun 17, 2011	50.88	51.27	50.62	50.76
3953	NYSE	SSL	Thu, Jun 16, 2011	50.61	50.86	49.71	50.41
3952	NYSE	SSL	Wed, Jun 15, 2011	51.83	52.30	50.62	50.86
3951	NYSE	SSL	Tue, Jun 14, 2011	51.77	52.23	51.68	52.00
3950	NYSE	SSL	Mon, Jun 13, 2011	51.19	51.52	50.30	50.84
3949	NYSE	SSL	Fri, Jun 10, 2011	51.69	51.87	50.81	50.92
3948	NYSE	SSL	Thu, Jun 9, 2011	52.39	52.99	52.24	52.71
3947	NYSE	SSL	Wed, Jun 8, 2011	51.95	52.56	51.83	51.99
3946	NYSE	SSL	Tue, Jun 7, 2011	52.04	52.66	51.93	52.04
3945	NYSE	SSL	Mon, Jun 6, 2011	51.42	51.57	50.79	50.81
3944	NYSE	SSL	Fri, Jun 3, 2011	51.33	52.27	51.26	51.57
3943	NYSE	SSL	Thu, Jun 2, 2011	52.38	52.84	51.80	52.70
3942	NYSE	SSL	Wed, Jun 1, 2011	53.54	53.67	52.15	52.28
3941	NYSE	SSL	Tue, May 31, 2011	54.01	54.09	53.02	53.62
3940	NYSE	SSL	Fri, May 27, 2011	52.51	52.93	52.27	52.39
3939	NYSE	SSL	Thu, May 26, 2011	51.48	52.05	51.28	51.81
3938	NYSE	SSL	Wed, May 25, 2011	50.05	50.97	50.03	50.82
3937	NYSE	SSL	Tue, May 24, 2011	50.21	50.60	50.11	50.37
3936	NYSE	SSL	Mon, May 23, 2011	49.48	49.97	49.20	49.58
3935	NYSE	SSL	Fri, May 20, 2011	52.35	52.47	51.45	51.79
3934	NYSE	SSL	Thu, May 19, 2011	52.27	52.64	51.86	52.45
3933	NYSE	SSL	Wed, May 18, 2011	51.34	52.23	51.02	52.13
3932	NYSE	SSL	Tue, May 17, 2011	50.71	51.24	50.27	51.02
3931	NYSE	SSL	Mon, May 16, 2011	50.91	51.93	50.68	51.31
3930	NYSE	SSL	Fri, May 13, 2011	51.96	52.10	50.83	51.20
3929	NYSE	SSL	Thu, May 12, 2011	51.17	52.34	50.68	52.06
3928	NYSE	SSL	Wed, May 11, 2011	53.47	53.51	51.85	52.18
3927	NYSE	SSL	Tue, May 10, 2011	53.05	53.61	52.80	53.53
3926	NYSE	SSL	Mon, May 9, 2011	52.39	52.86	51.82	52.69
3925	NYSE	SSL	Fri, May 6, 2011	53.83	54.73	52.89	53.25
3924	NYSE	SSL	Thu, May 5, 2011	53.00	53.46	51.65	51.95
3923	NYSE	SSL	Wed, May 4, 2011	54.97	54.97	54.11	54.42
3922	NYSE	SSL	Tue, May 3, 2011	55.94	56.25	55.11	55.44
3921	NYSE	SSL	Mon, May 2, 2011	57.50	58.41	57.43	57.61
3920	NYSE	SSL	Fri, Apr 29, 2011	57.54	58.04	57.46	57.82
3919	NYSE	SSL	Thu, Apr 28, 2011	57.07	57.46	56.80	57.16
3918	NYSE	SSL	Wed, Apr 27, 2011	57.38	57.67	56.50	57.54
3917	NYSE	SSL	Tue, Apr 26, 2011	57.00	57.49	56.85	57.34
3916	NYSE	SSL	Mon, Apr 25, 2011	56.09	56.41	55.80	56.22
3915	NYSE	SSL	Thu, Apr 21, 2011	56.13	56.45	55.77	56.22
3914	NYSE	SSL	Wed, Apr 20, 2011	54.89	55.32	54.67	55.27
3913	NYSE	SSL	Tue, Apr 19, 2011	53.32	54.00	53.22	53.91
3912	NYSE	SSL	Mon, Apr 18, 2011	53.04	53.51	52.23	52.95
3911	NYSE	SSL	Fri, Apr 15, 2011	54.66	55.20	54.23	55.20
3910	NYSE	SSL	Thu, Apr 14, 2011	54.95	55.85	54.74	55.72
3909	NYSE	SSL	Wed, Apr 13, 2011	56.29	56.80	55.74	56.05
3908	NYSE	SSL	Tue, Apr 12, 2011	56.82	56.82	55.66	55.69
3907	NYSE	SSL	Mon, Apr 11, 2011	58.45	58.55	57.96	58.08
3906	NYSE	SSL	Fri, Apr 8, 2011	60.24	60.25	59.74	60.05
3905	NYSE	SSL	Thu, Apr 7, 2011	60.03	60.39	59.16	59.66
3904	NYSE	SSL	Wed, Apr 6, 2011	59.87	60.32	59.70	60.19
3903	NYSE	SSL	Tue, Apr 5, 2011	58.98	59.43	58.81	59.14
3902	NYSE	SSL	Mon, Apr 4, 2011	58.12	58.42	58.01	58.28
3901	NYSE	SSL	Fri, Apr 1, 2011	57.94	57.96	57.39	57.63
3900	NYSE	SSL	Thu, Mar 31, 2011	57.19	57.99	57.19	57.95
3899	NYSE	SSL	Wed, Mar 30, 2011	55.96	57.20	55.85	56.98
3898	NYSE	SSL	Tue, Mar 29, 2011	55.10	55.59	54.85	55.50
3897	NYSE	SSL	Mon, Mar 28, 2011	54.68	54.93	54.36	54.36
3896	NYSE	SSL	Fri, Mar 25, 2011	54.62	55.75	54.42	55.14
3895	NYSE	SSL	Thu, Mar 24, 2011	54.71	55.26	54.31	55.04
3894	NYSE	SSL	Wed, Mar 23, 2011	53.83	54.64	53.32	54.46
3893	NYSE	SSL	Tue, Mar 22, 2011	53.84	54.10	53.36	53.99
3892	NYSE	SSL	Mon, Mar 21, 2011	52.77	53.43	52.61	53.32
3891	NYSE	SSL	Fri, Mar 18, 2011	52.67	52.78	51.82	51.94
3890	NYSE	SSL	Thu, Mar 17, 2011	51.78	52.59	51.64	52.30
3889	NYSE	SSL	Wed, Mar 16, 2011	51.71	52.87	50.96	51.44
3888	NYSE	SSL	Tue, Mar 15, 2011	50.53	51.69	50.44	51.39
3887	NYSE	SSL	Mon, Mar 14, 2011	51.83	53.22	51.80	53.15
3886	NYSE	SSL	Fri, Mar 11, 2011	51.66	53.39	51.66	53.08
3885	NYSE	SSL	Thu, Mar 10, 2011	52.37	52.78	51.67	52.12
3884	NYSE	SSL	Wed, Mar 9, 2011	54.46	54.74	54.20	54.67
3883	NYSE	SSL	Tue, Mar 8, 2011	55.62	55.84	55.18	55.70
3882	NYSE	SSL	Mon, Mar 7, 2011	56.80	56.80	55.59	55.64
3881	NYSE	SSL	Fri, Mar 4, 2011	55.97	56.13	55.34	55.93
3880	NYSE	SSL	Thu, Mar 3, 2011	56.30	56.57	55.98	56.44
3879	NYSE	SSL	Wed, Mar 2, 2011	54.84	54.98	54.39	54.75
3878	NYSE	SSL	Tue, Mar 1, 2011	53.74	53.84	52.70	53.06
3877	NYSE	SSL	Mon, Feb 28, 2011	54.48	54.99	54.48	54.87
3876	NYSE	SSL	Fri, Feb 25, 2011	54.64	55.22	54.52	55.13
3875	NYSE	SSL	Thu, Feb 24, 2011	53.95	54.35	53.50	54.21
3874	NYSE	SSL	Wed, Feb 23, 2011	52.46	53.57	52.33	52.90
3873	NYSE	SSL	Tue, Feb 22, 2011	52.30	52.43	51.33	51.40
3872	NYSE	SSL	Fri, Feb 18, 2011	50.73	51.40	50.67	51.24
3871	NYSE	SSL	Thu, Feb 17, 2011	50.76	51.08	50.50	51.03
3870	NYSE	SSL	Wed, Feb 16, 2011	50.30	51.18	50.27	50.82
3869	NYSE	SSL	Tue, Feb 15, 2011	50.95	51.48	50.85	51.18
3868	NYSE	SSL	Mon, Feb 14, 2011	51.88	52.13	51.69	51.92
3867	NYSE	SSL	Fri, Feb 11, 2011	51.89	52.68	51.78	52.42
3866	NYSE	SSL	Thu, Feb 10, 2011	51.21	51.51	50.70	51.21
3865	NYSE	SSL	Wed, Feb 9, 2011	50.77	51.18	50.52	50.72
3864	NYSE	SSL	Tue, Feb 8, 2011	51.23	51.93	50.82	51.80
3863	NYSE	SSL	Mon, Feb 7, 2011	51.13	52.07	51.13	51.63
3862	NYSE	SSL	Fri, Feb 4, 2011	52.29	52.64	51.92	52.32
3861	NYSE	SSL	Thu, Feb 3, 2011	49.87	50.15	49.00	49.56
3860	NYSE	SSL	Wed, Feb 2, 2011	49.32	49.57	49.07	49.14
3859	NYSE	SSL	Tue, Feb 1, 2011	49.06	49.85	49.03	49.63
3858	NYSE	SSL	Mon, Jan 31, 2011	48.40	49.29	48.29	48.83
3857	NYSE	SSL	Fri, Jan 28, 2011	48.95	49.24	48.28	48.34
3856	NYSE	SSL	Thu, Jan 27, 2011	50.04	50.27	49.49	49.86
3855	NYSE	SSL	Wed, Jan 26, 2011	50.10	50.66	50.08	50.51
3854	NYSE	SSL	Tue, Jan 25, 2011	50.48	50.89	50.08	50.44
3853	NYSE	SSL	Mon, Jan 24, 2011	50.80	51.65	50.80	51.65
3852	NYSE	SSL	Fri, Jan 21, 2011	51.50	51.70	51.16	51.16
3851	NYSE	SSL	Thu, Jan 20, 2011	51.22	51.32	50.44	51.01
3850	NYSE	SSL	Wed, Jan 19, 2011	52.26	52.40	51.29	51.54
3849	NYSE	SSL	Tue, Jan 18, 2011	51.73	51.91	51.57	51.77
3848	NYSE	SSL	Fri, Jan 14, 2011	51.47	51.92	51.37	51.92
3847	NYSE	SSL	Thu, Jan 13, 2011	51.66	52.22	51.39	51.49
3846	NYSE	SSL	Wed, Jan 12, 2011	50.77	51.66	50.77	51.51
3845	NYSE	SSL	Tue, Jan 11, 2011	49.69	50.41	49.61	50.13
3844	NYSE	SSL	Mon, Jan 10, 2011	49.64	50.26	49.43	50.14
3843	NYSE	SSL	Fri, Jan 7, 2011	49.58	50.02	49.21	49.63
3842	NYSE	SSL	Thu, Jan 6, 2011	50.35	50.51	49.94	50.16
3841	NYSE	SSL	Wed, Jan 5, 2011	50.46	51.09	50.46	51.08
3840	NYSE	SSL	Tue, Jan 4, 2011	51.21	51.56	51.08	51.43
3839	NYSE	SSL	Mon, Jan 3, 2011	51.97	52.27	51.75	52.00
3838	NYSE	SSL	Fri, Dec 31, 2010	51.90	52.55	51.75	52.05
3837	NYSE	SSL	Thu, Dec 30, 2010	51.48	51.72	51.32	51.64
3836	NYSE	SSL	Wed, Dec 29, 2010	51.04	51.30	50.91	51.02
3835	NYSE	SSL	Tue, Dec 28, 2010	50.70	50.83	50.38	50.66
3834	NYSE	SSL	Mon, Dec 27, 2010	49.88	49.88	49.34	49.51
3833	NYSE	SSL	Thu, Dec 23, 2010	49.65	49.91	49.52	49.80
3832	NYSE	SSL	Wed, Dec 22, 2010	49.08	49.13	48.86	48.98
3831	NYSE	SSL	Tue, Dec 21, 2010	49.02	49.64	49.02	49.19
3830	NYSE	SSL	Mon, Dec 20, 2010	48.99	49.13	48.67	48.83
3829	NYSE	SSL	Fri, Dec 17, 2010	48.39	48.86	48.34	48.76
3828	NYSE	SSL	Thu, Dec 16, 2010	48.32	48.50	48.00	48.47
3827	NYSE	SSL	Wed, Dec 15, 2010	48.53	48.64	47.87	48.04
3826	NYSE	SSL	Tue, Dec 14, 2010	48.20	48.47	48.06	48.26
3825	NYSE	SSL	Mon, Dec 13, 2010	48.25	48.65	48.12	48.35
3824	NYSE	SSL	Fri, Dec 10, 2010	47.83	48.20	47.71	48.10
3823	NYSE	SSL	Thu, Dec 9, 2010	48.05	48.05	47.57	47.90
3822	NYSE	SSL	Wed, Dec 8, 2010	47.79	47.89	47.17	47.47
3821	NYSE	SSL	Tue, Dec 7, 2010	48.27	48.50	47.80	47.87
3820	NYSE	SSL	Mon, Dec 6, 2010	48.04	48.29	47.89	48.19
3819	NYSE	SSL	Fri, Dec 3, 2010	46.58	47.35	46.49	47.28
3818	NYSE	SSL	Thu, Dec 2, 2010	45.72	46.89	45.70	46.79
3817	NYSE	SSL	Wed, Dec 1, 2010	45.15	45.92	45.13	45.77
3816	NYSE	SSL	Tue, Nov 30, 2010	44.56	44.99	44.25	44.67
3815	NYSE	SSL	Mon, Nov 29, 2010	45.04	45.90	44.62	45.70
3814	NYSE	SSL	Fri, Nov 26, 2010	45.57	46.14	45.43	45.97
3813	NYSE	SSL	Wed, Nov 24, 2010	46.27	46.74	46.27	46.71
3812	NYSE	SSL	Tue, Nov 23, 2010	45.73	45.98	45.31	45.53
3811	NYSE	SSL	Mon, Nov 22, 2010	47.16	47.72	46.87	47.57
3810	NYSE	SSL	Fri, Nov 19, 2010	47.41	48.33	47.25	48.33
3809	NYSE	SSL	Thu, Nov 18, 2010	47.41	48.20	47.26	48.01
3808	NYSE	SSL	Wed, Nov 17, 2010	47.28	47.95	47.26	47.61
3807	NYSE	SSL	Tue, Nov 16, 2010	47.28	47.36	46.47	46.80
3806	NYSE	SSL	Mon, Nov 15, 2010	48.15	48.57	48.06	48.16
3805	NYSE	SSL	Fri, Nov 12, 2010	48.52	48.81	47.72	47.99
3804	NYSE	SSL	Thu, Nov 11, 2010	48.90	49.12	48.59	49.12
3803	NYSE	SSL	Wed, Nov 10, 2010	48.86	49.13	48.41	49.08
3802	NYSE	SSL	Tue, Nov 9, 2010	49.58	49.77	48.21	48.41
3801	NYSE	SSL	Mon, Nov 8, 2010	48.48	48.87	48.32	48.87
3800	NYSE	SSL	Fri, Nov 5, 2010	47.83	48.46	47.65	48.45
3799	NYSE	SSL	Thu, Nov 4, 2010	47.95	48.08	47.52	47.98
3798	NYSE	SSL	Wed, Nov 3, 2010	46.57	46.94	46.14	46.84
3797	NYSE	SSL	Tue, Nov 2, 2010	45.86	46.27	45.75	46.18
3796	NYSE	SSL	Mon, Nov 1, 2010	45.31	45.74	45.31	45.57
3795	NYSE	SSL	Fri, Oct 29, 2010	45.18	45.32	45.00	45.25
3794	NYSE	SSL	Thu, Oct 28, 2010	45.35	45.56	45.06	45.39
3793	NYSE	SSL	Wed, Oct 27, 2010	44.97	45.02	44.43	44.97
3792	NYSE	SSL	Tue, Oct 26, 2010	45.05	45.68	44.95	45.56
3791	NYSE	SSL	Mon, Oct 25, 2010	45.53	45.99	45.38	45.42
3790	NYSE	SSL	Fri, Oct 22, 2010	45.90	45.92	45.59	45.74
3789	NYSE	SSL	Thu, Oct 21, 2010	46.31	46.46	45.26	45.68
3788	NYSE	SSL	Wed, Oct 20, 2010	45.35	46.05	45.32	45.67
3787	NYSE	SSL	Tue, Oct 19, 2010	45.54	45.84	45.32	45.50
3786	NYSE	SSL	Mon, Oct 18, 2010	46.36	46.46	46.03	46.17
3785	NYSE	SSL	Fri, Oct 15, 2010	46.24	46.43	45.51	46.26
3784	NYSE	SSL	Thu, Oct 14, 2010	46.18	46.86	46.11	46.38
3783	NYSE	SSL	Wed, Oct 13, 2010	46.47	47.17	46.43	46.74
3782	NYSE	SSL	Tue, Oct 12, 2010	46.61	47.54	46.35	47.31
3781	NYSE	SSL	Mon, Oct 11, 2010	46.97	47.55	46.80	47.30
3780	NYSE	SSL	Fri, Oct 8, 2010	46.70	47.44	46.51	47.37
3779	NYSE	SSL	Thu, Oct 7, 2010	48.02	48.16	46.67	47.15
3778	NYSE	SSL	Wed, Oct 6, 2010	47.49	47.74	47.26	47.73
3777	NYSE	SSL	Tue, Oct 5, 2010	46.24	47.24	46.12	47.21
3776	NYSE	SSL	Mon, Oct 4, 2010	45.36	45.68	44.85	45.21
3775	NYSE	SSL	Fri, Oct 1, 2010	44.77	45.29	44.70	45.23
3774	NYSE	SSL	Thu, Sep 30, 2010	44.68	44.90	44.25	44.79
3773	NYSE	SSL	Wed, Sep 29, 2010	44.88	45.04	44.64	44.82
3772	NYSE	SSL	Tue, Sep 28, 2010	43.93	44.94	43.57	44.81
3771	NYSE	SSL	Mon, Sep 27, 2010	44.47	44.58	44.05	44.06
3770	NYSE	SSL	Fri, Sep 24, 2010	43.33	43.79	43.27	43.66
3769	NYSE	SSL	Thu, Sep 23, 2010	43.14	43.46	42.66	42.88
3768	NYSE	SSL	Wed, Sep 22, 2010	43.54	43.57	43.10	43.16
3767	NYSE	SSL	Tue, Sep 21, 2010	43.23	43.32	42.64	43.06
3766	NYSE	SSL	Mon, Sep 20, 2010	42.89	43.64	42.63	43.47
3765	NYSE	SSL	Fri, Sep 17, 2010	42.46	42.57	42.15	42.48
3764	NYSE	SSL	Thu, Sep 16, 2010	42.21	42.37	42.04	42.26
3763	NYSE	SSL	Wed, Sep 15, 2010	42.09	42.18	41.80	42.00
3762	NYSE	SSL	Tue, Sep 14, 2010	42.26	42.84	42.18	42.46
3761	NYSE	SSL	Mon, Sep 13, 2010	41.72	41.97	41.61	41.81
3760	NYSE	SSL	Fri, Sep 10, 2010	39.92	40.38	39.89	40.28
3759	NYSE	SSL	Thu, Sep 9, 2010	40.79	40.79	39.82	39.99
3758	NYSE	SSL	Wed, Sep 8, 2010	39.09	39.63	39.09	39.48
3757	NYSE	SSL	Tue, Sep 7, 2010	39.31	39.31	38.77	38.98
3756	NYSE	SSL	Fri, Sep 3, 2010	39.64	39.95	39.52	39.83
3755	NYSE	SSL	Thu, Sep 2, 2010	39.50	39.55	39.08	39.44
3754	NYSE	SSL	Wed, Sep 1, 2010	38.85	39.63	38.79	39.63
3753	NYSE	SSL	Tue, Aug 31, 2010	37.59	38.08	37.47	37.70
3752	NYSE	SSL	Mon, Aug 30, 2010	38.19	38.25	37.69	37.74
3751	NYSE	SSL	Fri, Aug 27, 2010	37.50	38.19	37.16	38.19
3750	NYSE	SSL	Thu, Aug 26, 2010	38.00	38.16	37.48	37.56
3749	NYSE	SSL	Wed, Aug 25, 2010	37.42	37.92	37.21	37.78
3748	NYSE	SSL	Tue, Aug 24, 2010	38.17	38.74	38.02	38.14
3747	NYSE	SSL	Mon, Aug 23, 2010	39.27	39.66	38.84	38.85
3746	NYSE	SSL	Fri, Aug 20, 2010	38.40	38.40	37.96	38.25
3745	NYSE	SSL	Thu, Aug 19, 2010	39.31	39.36	38.50	38.80
3744	NYSE	SSL	Wed, Aug 18, 2010	39.70	39.88	39.25	39.72
3743	NYSE	SSL	Tue, Aug 17, 2010	40.12	40.19	39.80	39.82
3742	NYSE	SSL	Mon, Aug 16, 2010	39.57	40.03	39.57	39.87
3741	NYSE	SSL	Fri, Aug 13, 2010	39.39	39.75	39.30	39.53
3740	NYSE	SSL	Thu, Aug 12, 2010	38.72	39.25	38.65	38.89
3739	NYSE	SSL	Wed, Aug 11, 2010	39.64	39.72	39.15	39.24
3738	NYSE	SSL	Tue, Aug 10, 2010	40.16	40.74	40.03	40.65
3737	NYSE	SSL	Mon, Aug 9, 2010	40.96	41.25	40.68	41.11
3736	NYSE	SSL	Fri, Aug 6, 2010	40.64	41.04	40.46	40.96
3735	NYSE	SSL	Thu, Aug 5, 2010	40.73	40.84	40.50	40.79
3734	NYSE	SSL	Wed, Aug 4, 2010	40.36	40.76	40.17	40.67
3733	NYSE	SSL	Tue, Aug 3, 2010	40.04	40.33	39.74	40.14
3732	NYSE	SSL	Mon, Aug 2, 2010	40.76	41.00	40.55	40.88
3731	NYSE	SSL	Fri, Jul 30, 2010	39.33	39.85	39.18	39.64
3730	NYSE	SSL	Thu, Jul 29, 2010	40.40	40.50	39.52	39.69
3729	NYSE	SSL	Wed, Jul 28, 2010	39.22	39.54	39.06	39.44
3728	NYSE	SSL	Tue, Jul 27, 2010	40.83	40.84	39.82	40.24
3727	NYSE	SSL	Mon, Jul 26, 2010	39.92	40.11	39.73	40.01
3726	NYSE	SSL	Fri, Jul 23, 2010	39.08	39.53	38.84	39.47
3725	NYSE	SSL	Thu, Jul 22, 2010	38.93	39.54	38.92	39.35
3724	NYSE	SSL	Wed, Jul 21, 2010	38.20	38.34	37.51	37.64
3723	NYSE	SSL	Tue, Jul 20, 2010	36.56	37.22	36.49	37.10
3722	NYSE	SSL	Mon, Jul 19, 2010	36.69	36.80	36.39	36.59
3721	NYSE	SSL	Fri, Jul 16, 2010	37.05	37.19	36.31	36.48
3720	NYSE	SSL	Thu, Jul 15, 2010	38.03	38.08	37.35	37.69
3719	NYSE	SSL	Wed, Jul 14, 2010	37.68	38.15	37.52	37.84
3718	NYSE	SSL	Tue, Jul 13, 2010	37.80	37.94	37.51	37.68
3717	NYSE	SSL	Mon, Jul 12, 2010	36.98	37.13	36.68	36.94
3716	NYSE	SSL	Fri, Jul 9, 2010	37.06	37.62	36.93	37.62
3715	NYSE	SSL	Thu, Jul 8, 2010	37.37	37.53	36.86	37.51
3714	NYSE	SSL	Wed, Jul 7, 2010	36.30	37.15	36.22	37.15
3713	NYSE	SSL	Tue, Jul 6, 2010	36.65	37.04	36.09	36.39
3712	NYSE	SSL	Fri, Jul 2, 2010	36.16	36.33	35.51	35.76
3711	NYSE	SSL	Thu, Jul 1, 2010	35.50	35.68	34.88	35.41
3710	NYSE	SSL	Wed, Jun 30, 2010	35.81	36.18	35.17	35.27
3709	NYSE	SSL	Tue, Jun 29, 2010	36.35	36.69	35.93	36.11
3708	NYSE	SSL	Mon, Jun 28, 2010	37.32	37.53	36.94	37.22
3707	NYSE	SSL	Fri, Jun 25, 2010	37.33	37.83	36.88	37.59
3706	NYSE	SSL	Thu, Jun 24, 2010	37.26	37.44	36.64	36.71
3705	NYSE	SSL	Wed, Jun 23, 2010	37.90	38.19	37.35	38.06
3704	NYSE	SSL	Tue, Jun 22, 2010	38.25	38.69	37.61	37.70
3703	NYSE	SSL	Mon, Jun 21, 2010	39.15	39.59	38.44	38.78
3702	NYSE	SSL	Fri, Jun 18, 2010	37.58	38.03	37.58	37.96
3701	NYSE	SSL	Thu, Jun 17, 2010	38.98	39.00	37.74	38.22
3700	NYSE	SSL	Wed, Jun 16, 2010	37.72	38.17	37.49	37.82
3699	NYSE	SSL	Tue, Jun 15, 2010	37.23	38.20	37.23	38.14
3698	NYSE	SSL	Mon, Jun 14, 2010	36.95	37.66	36.58	36.77
3697	NYSE	SSL	Fri, Jun 11, 2010	35.25	36.28	35.25	36.21
3696	NYSE	SSL	Thu, Jun 10, 2010	35.83	36.43	35.82	36.42
3695	NYSE	SSL	Wed, Jun 9, 2010	35.35	36.08	34.79	35.01
3694	NYSE	SSL	Tue, Jun 8, 2010	34.80	35.32	34.47	35.24
3693	NYSE	SSL	Mon, Jun 7, 2010	34.86	35.24	34.47	34.54
3692	NYSE	SSL	Fri, Jun 4, 2010	35.30	35.87	34.29	34.48
3691	NYSE	SSL	Thu, Jun 3, 2010	36.80	37.25	36.21	37.13
3690	NYSE	SSL	Wed, Jun 2, 2010	35.90	36.91	35.68	36.91
3689	NYSE	SSL	Tue, Jun 1, 2010	35.59	36.33	35.00	35.02
3688	NYSE	SSL	Fri, May 28, 2010	36.31	36.43	35.59	36.00
3687	NYSE	SSL	Thu, May 27, 2010	35.91	36.77	35.65	36.73
3686	NYSE	SSL	Wed, May 26, 2010	35.04	35.73	34.57	34.66
3685	NYSE	SSL	Tue, May 25, 2010	33.41	34.81	33.35	34.76
3684	NYSE	SSL	Mon, May 24, 2010	35.17	35.36	34.69	34.73
3683	NYSE	SSL	Fri, May 21, 2010	33.75	35.31	33.71	35.24
3682	NYSE	SSL	Thu, May 20, 2010	34.29	35.05	33.55	34.21
3681	NYSE	SSL	Wed, May 19, 2010	35.78	36.31	35.27	36.12
3680	NYSE	SSL	Tue, May 18, 2010	37.64	37.84	36.42	36.68
3679	NYSE	SSL	Mon, May 17, 2010	37.27	37.45	36.25	37.23
3678	NYSE	SSL	Fri, May 14, 2010	37.56	37.64	36.49	36.92
3677	NYSE	SSL	Thu, May 13, 2010	38.18	38.31	37.63	37.78
3676	NYSE	SSL	Wed, May 12, 2010	38.14	38.40	37.92	38.24
3675	NYSE	SSL	Tue, May 11, 2010	37.14	37.94	37.14	37.50
3674	NYSE	SSL	Mon, May 10, 2010	38.47	38.58	37.73	38.25
3673	NYSE	SSL	Fri, May 7, 2010	36.35	36.91	35.40	35.86
3672	NYSE	SSL	Thu, May 6, 2010	37.37	38.07	35.13	36.22
3671	NYSE	SSL	Wed, May 5, 2010	37.29	38.37	37.25	37.82
3670	NYSE	SSL	Tue, May 4, 2010	39.63	39.74	38.83	39.02
3669	NYSE	SSL	Mon, May 3, 2010	40.42	41.21	40.42	41.00
3668	NYSE	SSL	Fri, Apr 30, 2010	40.77	41.01	40.39	40.65
3667	NYSE	SSL	Thu, Apr 29, 2010	40.81	41.09	40.35	40.45
3666	NYSE	SSL	Wed, Apr 28, 2010	40.42	40.70	39.90	40.31
3665	NYSE	SSL	Tue, Apr 27, 2010	40.82	41.10	39.73	40.08
3664	NYSE	SSL	Mon, Apr 26, 2010	41.52	41.74	41.36	41.46
3663	NYSE	SSL	Fri, Apr 23, 2010	39.73	40.81	39.69	40.81
3662	NYSE	SSL	Thu, Apr 22, 2010	39.93	40.56	39.59	40.54
3661	NYSE	SSL	Wed, Apr 21, 2010	40.28	40.51	39.90	40.38
3660	NYSE	SSL	Tue, Apr 20, 2010	40.40	40.50	40.02	40.23
3659	NYSE	SSL	Mon, Apr 19, 2010	39.53	40.08	39.07	39.98
3658	NYSE	SSL	Fri, Apr 16, 2010	41.00	41.20	40.05	40.52
3657	NYSE	SSL	Thu, Apr 15, 2010	41.73	42.21	41.60	42.07
3656	NYSE	SSL	Wed, Apr 14, 2010	42.00	42.35	41.74	42.21
3655	NYSE	SSL	Tue, Apr 13, 2010	41.70	41.80	41.10	41.60
3654	NYSE	SSL	Mon, Apr 12, 2010	42.49	42.60	42.18	42.30
3653	NYSE	SSL	Fri, Apr 9, 2010	42.55	42.97	42.51	42.55
3652	NYSE	SSL	Thu, Apr 8, 2010	42.68	43.68	42.53	43.54
3651	NYSE	SSL	Wed, Apr 7, 2010	42.60	43.09	42.59	42.77
3650	NYSE	SSL	Tue, Apr 6, 2010	42.80	43.19	42.80	42.92
3649	NYSE	SSL	Mon, Apr 5, 2010	42.61	43.16	42.39	42.82
3648	NYSE	SSL	Thu, Apr 1, 2010	41.69	42.45	41.61	42.45
3647	NYSE	SSL	Wed, Mar 31, 2010	41.19	41.61	40.92	41.27
3646	NYSE	SSL	Tue, Mar 30, 2010	41.54	41.73	41.07	41.32
3645	NYSE	SSL	Mon, Mar 29, 2010	40.36	41.00	40.34	40.87
3644	NYSE	SSL	Fri, Mar 26, 2010	39.22	39.48	39.13	39.29
3643	NYSE	SSL	Thu, Mar 25, 2010	38.04	38.67	37.84	38.02
3642	NYSE	SSL	Wed, Mar 24, 2010	37.97	38.31	37.92	37.92
3641	NYSE	SSL	Tue, Mar 23, 2010	38.48	38.63	38.18	38.52
3640	NYSE	SSL	Mon, Mar 22, 2010	37.53	38.63	37.53	38.46
3639	NYSE	SSL	Fri, Mar 19, 2010	38.80	38.98	38.23	38.66
3638	NYSE	SSL	Thu, Mar 18, 2010	38.96	39.33	38.75	39.05
3637	NYSE	SSL	Wed, Mar 17, 2010	38.86	39.13	38.70	38.99
3636	NYSE	SSL	Tue, Mar 16, 2010	38.22	38.64	38.14	38.59
3635	NYSE	SSL	Mon, Mar 15, 2010	38.27	38.42	37.83	38.16
3634	NYSE	SSL	Fri, Mar 12, 2010	38.49	38.63	38.17	38.49
3633	NYSE	SSL	Thu, Mar 11, 2010	37.93	38.36	37.91	38.36
3632	NYSE	SSL	Wed, Mar 10, 2010	38.90	39.10	38.53	38.89
3631	NYSE	SSL	Tue, Mar 9, 2010	38.88	39.51	38.79	39.11
3630	NYSE	SSL	Mon, Mar 8, 2010	39.08	39.62	39.04	39.54
3629	NYSE	SSL	Fri, Mar 5, 2010	38.14	38.56	38.01	38.54
3628	NYSE	SSL	Thu, Mar 4, 2010	38.16	38.33	37.68	37.84
3627	NYSE	SSL	Wed, Mar 3, 2010	37.79	38.45	37.71	38.10
3626	NYSE	SSL	Tue, Mar 2, 2010	37.36	37.69	37.22	37.60
3625	NYSE	SSL	Mon, Mar 1, 2010	37.17	37.60	37.17	37.55
3624	NYSE	SSL	Fri, Feb 26, 2010	36.25	36.70	36.16	36.63
3623	NYSE	SSL	Thu, Feb 25, 2010	35.26	36.15	35.00	36.01
3622	NYSE	SSL	Wed, Feb 24, 2010	36.24	36.64	36.10	36.26
3621	NYSE	SSL	Tue, Feb 23, 2010	36.93	36.93	36.19	36.23
3620	NYSE	SSL	Mon, Feb 22, 2010	37.25	37.31	36.73	36.79
3619	NYSE	SSL	Fri, Feb 19, 2010	36.78	37.09	36.59	36.66
3618	NYSE	SSL	Thu, Feb 18, 2010	36.70	37.32	36.67	37.24
3617	NYSE	SSL	Wed, Feb 17, 2010	36.80	37.08	36.37	36.50
3616	NYSE	SSL	Tue, Feb 16, 2010	36.25	37.22	36.10	37.10
3615	NYSE	SSL	Fri, Feb 12, 2010	34.72	35.32	34.63	35.29
3614	NYSE	SSL	Thu, Feb 11, 2010	35.55	36.13	35.29	36.07
3613	NYSE	SSL	Wed, Feb 10, 2010	36.21	36.21	35.25	35.58
3612	NYSE	SSL	Tue, Feb 9, 2010	35.97	36.68	35.57	36.19
3611	NYSE	SSL	Mon, Feb 8, 2010	34.87	35.69	34.78	35.19
3610	NYSE	SSL	Fri, Feb 5, 2010	35.38	35.57	34.19	34.95
3609	NYSE	SSL	Thu, Feb 4, 2010	36.99	37.21	36.02	36.07
3608	NYSE	SSL	Wed, Feb 3, 2010	39.05	39.25	38.49	38.74
3607	NYSE	SSL	Tue, Feb 2, 2010	39.00	39.36	38.50	39.24
3606	NYSE	SSL	Mon, Feb 1, 2010	38.23	38.83	37.98	38.76
3605	NYSE	SSL	Fri, Jan 29, 2010	37.74	38.25	36.60	36.60
3604	NYSE	SSL	Thu, Jan 28, 2010	37.96	38.00	36.62	37.32
3603	NYSE	SSL	Wed, Jan 27, 2010	37.51	37.80	37.04	37.62
3602	NYSE	SSL	Tue, Jan 26, 2010	36.97	37.76	36.59	37.25
3601	NYSE	SSL	Mon, Jan 25, 2010	37.99	38.28	37.70	37.88
3600	NYSE	SSL	Fri, Jan 22, 2010	37.90	38.42	37.46	37.49
3599	NYSE	SSL	Thu, Jan 21, 2010	39.46	39.46	38.11	38.33
3598	NYSE	SSL	Wed, Jan 20, 2010	39.77	39.92	39.16	39.78
3597	NYSE	SSL	Tue, Jan 19, 2010	40.02	41.22	39.89	41.14
3596	NYSE	SSL	Fri, Jan 15, 2010	41.09	41.31	40.91	41.08
3595	NYSE	SSL	Thu, Jan 14, 2010	41.63	41.81	41.30	41.80
3594	NYSE	SSL	Wed, Jan 13, 2010	41.99	42.07	41.55	42.01
3593	NYSE	SSL	Tue, Jan 12, 2010	41.98	42.35	41.64	42.03
3592	NYSE	SSL	Mon, Jan 11, 2010	42.90	43.40	42.85	42.98
3591	NYSE	SSL	Fri, Jan 8, 2010	41.89	42.55	41.75	42.44
3590	NYSE	SSL	Thu, Jan 7, 2010	41.48	42.00	41.40	41.92
3589	NYSE	SSL	Wed, Jan 6, 2010	41.59	42.15	41.59	42.14
3588	NYSE	SSL	Tue, Jan 5, 2010	41.72	41.92	41.61	41.80
3587	NYSE	SSL	Mon, Jan 4, 2010	41.32	41.75	40.61	41.75
3586	NYSE	SSL	Thu, Dec 31, 2009	40.49	40.49	39.82	39.94
3585	NYSE	SSL	Wed, Dec 30, 2009	39.68	40.06	38.77	39.75
3584	NYSE	SSL	Tue, Dec 29, 2009	40.50	40.69	40.01	40.05
3583	NYSE	SSL	Mon, Dec 28, 2009	40.16	40.21	39.48	39.86
3582	NYSE	SSL	Thu, Dec 24, 2009	38.86	39.45	38.86	39.29
3581	NYSE	SSL	Wed, Dec 23, 2009	38.72	39.40	38.63	39.12
3580	NYSE	SSL	Tue, Dec 22, 2009	37.62	38.04	37.50	37.97
3579	NYSE	SSL	Mon, Dec 21, 2009	37.84	37.91	37.47	37.49
3578	NYSE	SSL	Fri, Dec 18, 2009	37.39	37.94	37.28	37.91
3577	NYSE	SSL	Thu, Dec 17, 2009	37.96	38.49	37.73	38.35
3576	NYSE	SSL	Wed, Dec 16, 2009	38.31	38.92	38.08	38.87
3575	NYSE	SSL	Tue, Dec 15, 2009	38.25	38.41	37.92	38.18
3574	NYSE	SSL	Mon, Dec 14, 2009	39.42	40.04	39.32	39.85
3573	NYSE	SSL	Fri, Dec 11, 2009	38.98	39.49	38.92	39.46
3572	NYSE	SSL	Thu, Dec 10, 2009	39.03	39.24	38.80	38.95
3571	NYSE	SSL	Wed, Dec 9, 2009	38.76	39.27	38.52	39.18
3570	NYSE	SSL	Tue, Dec 8, 2009	39.18	39.39	38.70	38.84
3569	NYSE	SSL	Mon, Dec 7, 2009	39.76	39.97	39.30	39.41
3568	NYSE	SSL	Fri, Dec 4, 2009	39.51	40.00	38.62	38.99
3567	NYSE	SSL	Thu, Dec 3, 2009	39.52	40.07	39.09	39.17
3566	NYSE	SSL	Wed, Dec 2, 2009	40.41	40.95	40.41	40.72
3565	NYSE	SSL	Tue, Dec 1, 2009	40.12	40.94	40.08	40.64
3564	NYSE	SSL	Mon, Nov 30, 2009	39.37	39.67	39.16	39.58
3563	NYSE	SSL	Fri, Nov 27, 2009	38.65	39.66	38.57	39.26
3562	NYSE	SSL	Wed, Nov 25, 2009	40.95	41.14	40.70	41.05
3561	NYSE	SSL	Tue, Nov 24, 2009	40.00	40.10	39.51	40.09
3560	NYSE	SSL	Mon, Nov 23, 2009	39.56	40.10	39.47	39.54
3559	NYSE	SSL	Fri, Nov 20, 2009	38.66	39.00	38.42	38.57
3558	NYSE	SSL	Thu, Nov 19, 2009	39.49	39.66	38.82	39.44
3557	NYSE	SSL	Wed, Nov 18, 2009	40.20	40.20	39.40	39.53
3556	NYSE	SSL	Tue, Nov 17, 2009	39.64	40.05	39.24	39.68
3555	NYSE	SSL	Mon, Nov 16, 2009	39.87	40.41	39.86	40.16
3554	NYSE	SSL	Fri, Nov 13, 2009	38.98	39.49	38.62	39.31
3553	NYSE	SSL	Thu, Nov 12, 2009	39.29	39.51	38.44	38.70
3552	NYSE	SSL	Wed, Nov 11, 2009	40.62	40.66	39.45	39.89
3551	NYSE	SSL	Tue, Nov 10, 2009	40.02	40.50	39.77	40.45
3550	NYSE	SSL	Mon, Nov 9, 2009	39.55	40.32	39.55	40.15
3549	NYSE	SSL	Fri, Nov 6, 2009	38.44	39.20	38.41	39.06
3548	NYSE	SSL	Thu, Nov 5, 2009	38.32	38.91	38.23	38.79
3547	NYSE	SSL	Wed, Nov 4, 2009	38.12	38.68	37.86	38.17
3546	NYSE	SSL	Tue, Nov 3, 2009	36.87	37.60	36.65	37.49
3545	NYSE	SSL	Mon, Nov 2, 2009	37.21	37.86	36.30	37.02
3544	NYSE	SSL	Fri, Oct 30, 2009	38.37	38.52	36.97	37.39
3543	NYSE	SSL	Thu, Oct 29, 2009	38.75	39.54	38.50	39.21
3542	NYSE	SSL	Wed, Oct 28, 2009	38.76	38.92	37.07	37.13
3541	NYSE	SSL	Tue, Oct 27, 2009	39.78	39.97	39.03	39.32
3540	NYSE	SSL	Mon, Oct 26, 2009	41.52	41.60	39.36	39.55
3539	NYSE	SSL	Fri, Oct 23, 2009	41.81	41.91	41.09	41.27
3538	NYSE	SSL	Thu, Oct 22, 2009	41.09	42.58	40.79	42.51
3537	NYSE	SSL	Wed, Oct 21, 2009	41.73	42.37	41.45	41.53
3536	NYSE	SSL	Tue, Oct 20, 2009	42.62	42.69	42.00	42.45
3535	NYSE	SSL	Mon, Oct 19, 2009	41.98	42.86	41.92	42.83
3534	NYSE	SSL	Fri, Oct 16, 2009	41.31	41.62	41.18	41.38
3533	NYSE	SSL	Thu, Oct 15, 2009	40.45	41.47	40.29	41.46
3532	NYSE	SSL	Wed, Oct 14, 2009	40.51	40.61	40.00	40.39
3531	NYSE	SSL	Tue, Oct 13, 2009	40.19	40.79	39.74	40.51
3530	NYSE	SSL	Mon, Oct 12, 2009	39.90	40.27	39.78	39.89
3529	NYSE	SSL	Fri, Oct 9, 2009	39.10	39.40	38.90	39.40
3528	NYSE	SSL	Thu, Oct 8, 2009	39.43	39.99	38.95	39.79
3527	NYSE	SSL	Wed, Oct 7, 2009	38.34	38.64	38.12	38.59
3526	NYSE	SSL	Tue, Oct 6, 2009	37.83	38.49	37.70	38.38
3525	NYSE	SSL	Mon, Oct 5, 2009	37.09	37.93	36.85	37.72
3524	NYSE	SSL	Fri, Oct 2, 2009	35.95	36.58	35.75	36.04
3523	NYSE	SSL	Thu, Oct 1, 2009	37.37	37.38	36.52	36.52
3522	NYSE	SSL	Wed, Sep 30, 2009	38.42	38.51	37.08	38.12
3521	NYSE	SSL	Tue, Sep 29, 2009	38.04	39.00	38.04	38.79
3520	NYSE	SSL	Mon, Sep 28, 2009	38.35	39.17	38.14	38.97
3519	NYSE	SSL	Fri, Sep 25, 2009	38.42	38.59	37.90	38.09
3518	NYSE	SSL	Thu, Sep 24, 2009	39.40	39.48	38.28	38.44
3517	NYSE	SSL	Wed, Sep 23, 2009	39.42	40.06	39.09	39.29
3516	NYSE	SSL	Tue, Sep 22, 2009	40.11	40.29	39.79	40.27
3515	NYSE	SSL	Mon, Sep 21, 2009	39.50	40.11	39.27	39.86
3514	NYSE	SSL	Fri, Sep 18, 2009	40.70	40.70	39.92	40.45
3513	NYSE	SSL	Thu, Sep 17, 2009	40.59	41.01	40.23	40.43
3512	NYSE	SSL	Wed, Sep 16, 2009	40.87	41.46	40.59	41.46
3511	NYSE	SSL	Tue, Sep 15, 2009	41.12	41.74	40.88	41.68
3510	NYSE	SSL	Mon, Sep 14, 2009	39.87	40.51	39.87	40.49
3509	NYSE	SSL	Fri, Sep 11, 2009	40.95	41.42	40.51	41.03
3508	NYSE	SSL	Thu, Sep 10, 2009	39.29	40.28	39.08	40.25
3507	NYSE	SSL	Wed, Sep 9, 2009	39.19	39.68	39.10	39.33
3506	NYSE	SSL	Tue, Sep 8, 2009	38.71	38.78	38.20	38.45
3505	NYSE	SSL	Fri, Sep 4, 2009	37.18	37.94	36.97	37.90
3504	NYSE	SSL	Thu, Sep 3, 2009	37.30	37.49	36.87	37.42
3503	NYSE	SSL	Wed, Sep 2, 2009	35.89	36.99	35.80	36.49
3502	NYSE	SSL	Tue, Sep 1, 2009	37.66	38.29	36.14	36.37
3501	NYSE	SSL	Mon, Aug 31, 2009	37.83	38.25	37.61	37.79
3500	NYSE	SSL	Fri, Aug 28, 2009	39.37	39.50	38.62	38.93
3499	NYSE	SSL	Thu, Aug 27, 2009	38.06	38.66	37.44	38.52
3498	NYSE	SSL	Wed, Aug 26, 2009	37.96	38.37	37.79	38.34
3497	NYSE	SSL	Tue, Aug 25, 2009	39.16	39.48	38.51	38.70
3496	NYSE	SSL	Mon, Aug 24, 2009	38.65	38.93	38.06	38.23
3495	NYSE	SSL	Fri, Aug 21, 2009	38.86	39.33	38.73	39.05
3494	NYSE	SSL	Thu, Aug 20, 2009	36.83	37.45	36.82	37.41
3493	NYSE	SSL	Wed, Aug 19, 2009	35.17	36.73	35.03	36.45
3492	NYSE	SSL	Tue, Aug 18, 2009	35.20	35.89	35.15	35.68
3491	NYSE	SSL	Mon, Aug 17, 2009	34.50	34.50	34.05	34.26
3490	NYSE	SSL	Fri, Aug 14, 2009	35.91	35.92	35.26	35.58
3489	NYSE	SSL	Thu, Aug 13, 2009	35.80	35.80	34.89	35.51
3488	NYSE	SSL	Wed, Aug 12, 2009	34.79	35.06	34.36	34.81
3487	NYSE	SSL	Tue, Aug 11, 2009	35.13	35.74	34.81	35.56
3486	NYSE	SSL	Mon, Aug 10, 2009	35.36	36.59	35.36	36.08
3485	NYSE	SSL	Fri, Aug 7, 2009	36.30	36.68	35.96	36.28
3484	NYSE	SSL	Thu, Aug 6, 2009	36.15	36.16	35.37	35.85
3483	NYSE	SSL	Wed, Aug 5, 2009	36.72	36.89	35.84	36.40
3482	NYSE	SSL	Tue, Aug 4, 2009	36.18	36.72	36.01	36.52
3481	NYSE	SSL	Mon, Aug 3, 2009	36.71	37.00	36.48	36.83
3480	NYSE	SSL	Fri, Jul 31, 2009	35.22	35.97	35.03	35.72
3479	NYSE	SSL	Thu, Jul 30, 2009	34.45	35.27	34.13	34.94
3478	NYSE	SSL	Wed, Jul 29, 2009	33.83	34.26	33.67	33.89
3477	NYSE	SSL	Tue, Jul 28, 2009	35.07	35.15	34.22	34.88
3476	NYSE	SSL	Mon, Jul 27, 2009	36.13	36.41	35.69	35.94
3475	NYSE	SSL	Fri, Jul 24, 2009	36.20	36.44	35.81	36.36
3474	NYSE	SSL	Thu, Jul 23, 2009	36.35	37.03	36.22	36.92
3473	NYSE	SSL	Wed, Jul 22, 2009	36.00	36.75	35.83	36.17
3472	NYSE	SSL	Tue, Jul 21, 2009	36.48	36.86	35.83	36.33
3471	NYSE	SSL	Mon, Jul 20, 2009	35.64	36.25	35.45	36.25
3470	NYSE	SSL	Fri, Jul 17, 2009	35.07	35.44	34.60	35.34
3469	NYSE	SSL	Thu, Jul 16, 2009	35.12	35.60	34.91	35.37
3468	NYSE	SSL	Wed, Jul 15, 2009	34.35	35.03	34.20	34.97
3467	NYSE	SSL	Tue, Jul 14, 2009	33.29	33.55	32.66	33.09
3466	NYSE	SSL	Mon, Jul 13, 2009	32.45	33.16	32.05	33.07
3465	NYSE	SSL	Fri, Jul 10, 2009	32.61	33.15	32.45	33.08
3464	NYSE	SSL	Thu, Jul 9, 2009	33.13	33.27	32.38	32.66
3463	NYSE	SSL	Wed, Jul 8, 2009	32.08	32.40	31.15	31.63
3462	NYSE	SSL	Tue, Jul 7, 2009	33.50	33.54	32.41	32.43
3461	NYSE	SSL	Mon, Jul 6, 2009	32.40	32.88	32.20	32.60
3460	NYSE	SSL	Thu, Jul 2, 2009	35.72	35.72	34.98	35.13
3459	NYSE	SSL	Wed, Jul 1, 2009	36.65	36.98	36.34	36.52
3458	NYSE	SSL	Tue, Jun 30, 2009	34.84	35.33	34.40	34.82
3457	NYSE	SSL	Mon, Jun 29, 2009	34.57	34.60	33.92	34.09
3456	NYSE	SSL	Fri, Jun 26, 2009	34.62	34.69	34.11	34.33
3455	NYSE	SSL	Thu, Jun 25, 2009	33.23	34.06	33.01	33.92
3454	NYSE	SSL	Wed, Jun 24, 2009	32.84	33.09	32.36	32.74
3453	NYSE	SSL	Tue, Jun 23, 2009	32.64	33.50	32.46	33.25
3452	NYSE	SSL	Mon, Jun 22, 2009	33.59	33.59	32.77	32.88
3451	NYSE	SSL	Fri, Jun 19, 2009	34.55	34.95	33.93	34.18
3450	NYSE	SSL	Thu, Jun 18, 2009	36.05	36.73	36.01	36.18
3449	NYSE	SSL	Wed, Jun 17, 2009	36.82	37.11	36.19	36.67
3448	NYSE	SSL	Tue, Jun 16, 2009	37.92	38.34	37.26	37.38
3447	NYSE	SSL	Mon, Jun 15, 2009	38.31	38.31	37.67	37.90
3446	NYSE	SSL	Fri, Jun 12, 2009	38.28	38.61	38.02	38.36
3445	NYSE	SSL	Thu, Jun 11, 2009	38.28	39.32	38.28	38.81
3444	NYSE	SSL	Wed, Jun 10, 2009	38.86	39.03	37.96	38.67
3443	NYSE	SSL	Tue, Jun 9, 2009	37.77	38.20	37.41	37.92
3442	NYSE	SSL	Mon, Jun 8, 2009	36.75	37.62	36.25	37.24
3441	NYSE	SSL	Fri, Jun 5, 2009	38.38	38.38	37.42	37.73
3440	NYSE	SSL	Thu, Jun 4, 2009	37.28	37.86	36.82	37.66
3439	NYSE	SSL	Wed, Jun 3, 2009	37.52	37.77	36.50	37.08
3438	NYSE	SSL	Tue, Jun 2, 2009	37.23	38.27	37.07	38.04
3437	NYSE	SSL	Mon, Jun 1, 2009	38.49	39.08	38.33	38.62
3436	NYSE	SSL	Fri, May 29, 2009	37.93	38.30	37.25	37.79
3435	NYSE	SSL	Thu, May 28, 2009	35.63	36.19	35.04	36.07
3434	NYSE	SSL	Wed, May 27, 2009	35.48	36.03	34.97	35.18
3433	NYSE	SSL	Tue, May 26, 2009	33.97	35.36	33.81	35.10
3432	NYSE	SSL	Fri, May 22, 2009	36.31	36.89	35.85	36.64
3431	NYSE	SSL	Thu, May 21, 2009	35.33	36.11	34.93	35.86
3430	NYSE	SSL	Wed, May 20, 2009	36.23	36.75	35.85	35.99
3429	NYSE	SSL	Tue, May 19, 2009	35.02	36.31	34.88	35.81
3428	NYSE	SSL	Mon, May 18, 2009	34.55	35.30	34.16	35.19
3427	NYSE	SSL	Fri, May 15, 2009	34.17	34.51	33.08	33.41
3426	NYSE	SSL	Thu, May 14, 2009	32.45	33.81	32.03	33.48
3425	NYSE	SSL	Wed, May 13, 2009	34.43	34.53	33.60	33.67
3424	NYSE	SSL	Tue, May 12, 2009	35.75	36.01	35.20	35.86
3423	NYSE	SSL	Mon, May 11, 2009	35.29	35.92	34.90	35.37
3422	NYSE	SSL	Fri, May 8, 2009	34.93	36.09	34.61	36.09
3421	NYSE	SSL	Thu, May 7, 2009	34.60	34.90	32.47	33.00
3420	NYSE	SSL	Wed, May 6, 2009	32.92	33.87	32.55	33.70
3419	NYSE	SSL	Tue, May 5, 2009	32.16	32.35	31.61	32.20
3418	NYSE	SSL	Mon, May 4, 2009	32.18	33.16	32.18	33.16
3417	NYSE	SSL	Fri, May 1, 2009	30.26	31.26	30.02	31.26
3416	NYSE	SSL	Thu, Apr 30, 2009	30.95	31.37	29.85	30.11
3415	NYSE	SSL	Wed, Apr 29, 2009	30.59	31.38	30.41	31.04
3414	NYSE	SSL	Tue, Apr 28, 2009	29.07	29.40	28.64	29.13
3413	NYSE	SSL	Mon, Apr 27, 2009	29.83	29.83	28.70	29.09
3412	NYSE	SSL	Fri, Apr 24, 2009	30.47	30.47	29.76	30.13
3411	NYSE	SSL	Thu, Apr 23, 2009	30.19	30.25	29.34	30.03
3410	NYSE	SSL	Wed, Apr 22, 2009	28.18	29.41	28.00	28.79
3409	NYSE	SSL	Tue, Apr 21, 2009	28.04	29.36	27.99	29.21
3408	NYSE	SSL	Mon, Apr 20, 2009	29.09	29.09	28.12	28.15
3407	NYSE	SSL	Fri, Apr 17, 2009	30.42	30.42	29.68	29.85
3406	NYSE	SSL	Thu, Apr 16, 2009	29.99	30.50	29.59	30.35
3405	NYSE	SSL	Wed, Apr 15, 2009	29.30	29.52	28.88	29.41
3404	NYSE	SSL	Tue, Apr 14, 2009	30.59	30.59	29.33	29.47
3403	NYSE	SSL	Mon, Apr 13, 2009	30.13	30.50	29.47	30.22
3402	NYSE	SSL	Thu, Apr 9, 2009	30.29	30.53	29.96	30.37
3401	NYSE	SSL	Wed, Apr 8, 2009	28.63	29.50	28.34	29.22
3400	NYSE	SSL	Tue, Apr 7, 2009	28.60	28.84	28.32	28.49
3399	NYSE	SSL	Mon, Apr 6, 2009	29.76	30.18	29.35	30.05
3398	NYSE	SSL	Fri, Apr 3, 2009	31.48	31.67	30.61	31.59
3397	NYSE	SSL	Thu, Apr 2, 2009	30.96	31.91	30.91	31.45
3396	NYSE	SSL	Wed, Apr 1, 2009	28.66	29.97	28.10	29.60
3395	NYSE	SSL	Tue, Mar 31, 2009	29.52	29.65	28.95	28.95
3394	NYSE	SSL	Mon, Mar 30, 2009	27.89	27.89	27.20	27.75
3393	NYSE	SSL	Fri, Mar 27, 2009	30.47	30.57	29.30	29.72
3392	NYSE	SSL	Thu, Mar 26, 2009	31.76	31.89	30.90	31.65
3391	NYSE	SSL	Wed, Mar 25, 2009	30.81	31.53	30.30	31.12
3390	NYSE	SSL	Tue, Mar 24, 2009	31.03	31.70	30.65	30.75
3389	NYSE	SSL	Mon, Mar 23, 2009	30.38	31.47	29.96	31.42
3388	NYSE	SSL	Fri, Mar 20, 2009	28.41	28.59	27.41	27.54
3387	NYSE	SSL	Thu, Mar 19, 2009	28.61	28.71	27.93	28.13
3386	NYSE	SSL	Wed, Mar 18, 2009	26.62	27.26	25.39	27.10
3385	NYSE	SSL	Tue, Mar 17, 2009	26.48	26.95	25.87	26.93
3384	NYSE	SSL	Mon, Mar 16, 2009	26.78	27.24	26.38	26.59
3383	NYSE	SSL	Fri, Mar 13, 2009	26.19	26.36	25.50	26.06
3382	NYSE	SSL	Thu, Mar 12, 2009	24.68	26.41	24.45	26.32
3381	NYSE	SSL	Wed, Mar 11, 2009	24.84	25.14	24.12	24.58
3380	NYSE	SSL	Tue, Mar 10, 2009	24.24	24.82	23.86	24.71
3379	NYSE	SSL	Mon, Mar 9, 2009	22.75	23.67	22.75	23.01
3378	NYSE	SSL	Fri, Mar 6, 2009	24.77	25.38	23.76	24.67
3377	NYSE	SSL	Thu, Mar 5, 2009	24.68	25.25	23.80	24.15
3376	NYSE	SSL	Wed, Mar 4, 2009	25.19	25.43	24.55	25.10
3375	NYSE	SSL	Tue, Mar 3, 2009	23.49	24.03	22.78	23.46
3374	NYSE	SSL	Mon, Mar 2, 2009	24.38	24.54	22.82	22.97
3373	NYSE	SSL	Fri, Feb 27, 2009	25.10	25.88	24.90	25.13
3372	NYSE	SSL	Thu, Feb 26, 2009	26.94	27.41	26.35	26.43
3371	NYSE	SSL	Wed, Feb 25, 2009	26.23	26.68	25.51	26.11
3370	NYSE	SSL	Tue, Feb 24, 2009	24.64	26.33	24.57	26.19
3369	NYSE	SSL	Mon, Feb 23, 2009	26.16	26.25	24.67	24.78
3368	NYSE	SSL	Fri, Feb 20, 2009	25.71	26.18	25.15	25.86
3367	NYSE	SSL	Thu, Feb 19, 2009	26.84	26.97	25.81	25.98
3366	NYSE	SSL	Wed, Feb 18, 2009	25.68	25.76	24.93	25.30
3365	NYSE	SSL	Tue, Feb 17, 2009	25.91	26.13	25.27	25.41
3364	NYSE	SSL	Fri, Feb 13, 2009	27.19	27.70	27.02	27.30
3363	NYSE	SSL	Thu, Feb 12, 2009	27.05	27.99	26.81	27.99
3362	NYSE	SSL	Wed, Feb 11, 2009	27.93	28.40	26.99	27.63
3361	NYSE	SSL	Tue, Feb 10, 2009	29.58	29.90	27.50	27.82
3360	NYSE	SSL	Mon, Feb 9, 2009	30.60	30.93	30.18	30.31
3359	NYSE	SSL	Fri, Feb 6, 2009	28.36	29.71	28.15	29.45
3358	NYSE	SSL	Thu, Feb 5, 2009	26.77	27.36	25.98	27.25
3357	NYSE	SSL	Wed, Feb 4, 2009	26.59	27.13	26.19	26.49
3356	NYSE	SSL	Tue, Feb 3, 2009	25.74	26.57	25.60	26.42
3355	NYSE	SSL	Mon, Feb 2, 2009	26.04	26.57	25.64	26.33
3354	NYSE	SSL	Fri, Jan 30, 2009	27.45	27.56	26.40	26.55
3353	NYSE	SSL	Thu, Jan 29, 2009	27.22	27.86	27.00	27.09
3352	NYSE	SSL	Wed, Jan 28, 2009	28.15	29.27	27.90	28.82
3351	NYSE	SSL	Tue, Jan 27, 2009	27.68	28.82	27.21	28.11
3350	NYSE	SSL	Mon, Jan 26, 2009	26.56	27.37	26.44	26.94
3349	NYSE	SSL	Fri, Jan 23, 2009	25.08	26.24	24.80	26.00
3348	NYSE	SSL	Thu, Jan 22, 2009	25.57	26.31	25.15	25.81
3347	NYSE	SSL	Wed, Jan 21, 2009	25.21	27.03	25.10	26.95
3346	NYSE	SSL	Tue, Jan 20, 2009	25.99	26.70	25.36	25.49
3345	NYSE	SSL	Fri, Jan 16, 2009	29.34	29.41	28.03	29.07
3344	NYSE	SSL	Thu, Jan 15, 2009	28.53	29.14	27.34	28.98
3343	NYSE	SSL	Wed, Jan 14, 2009	29.06	29.24	27.97	28.33
3342	NYSE	SSL	Tue, Jan 13, 2009	30.08	30.81	29.65	30.17
3341	NYSE	SSL	Mon, Jan 12, 2009	31.37	31.50	30.25	30.46
3340	NYSE	SSL	Fri, Jan 9, 2009	33.09	33.09	31.48	31.77
3339	NYSE	SSL	Thu, Jan 8, 2009	30.95	32.28	30.71	32.18
3338	NYSE	SSL	Wed, Jan 7, 2009	32.97	33.41	31.64	32.09
3337	NYSE	SSL	Tue, Jan 6, 2009	35.19	35.19	33.76	34.34
3336	NYSE	SSL	Mon, Jan 5, 2009	33.15	34.38	33.00	33.67
3335	NYSE	SSL	Fri, Jan 2, 2009	31.49	32.74	31.10	32.53
3334	NYSE	SSL	Wed, Dec 31, 2008	28.75	30.54	28.75	30.33
3333	NYSE	SSL	Tue, Dec 30, 2008	28.81	30.04	28.70	30.00
3332	NYSE	SSL	Mon, Dec 29, 2008	28.68	29.43	28.39	28.74
3331	NYSE	SSL	Fri, Dec 26, 2008	27.01	27.99	27.01	27.94
3330	NYSE	SSL	Wed, Dec 24, 2008	27.50	27.88	27.11	27.44
3329	NYSE	SSL	Tue, Dec 23, 2008	28.04	28.73	27.56	27.88
3328	NYSE	SSL	Mon, Dec 22, 2008	27.90	28.05	26.87	26.98
3327	NYSE	SSL	Fri, Dec 19, 2008	27.50	28.88	27.50	27.89
3326	NYSE	SSL	Thu, Dec 18, 2008	29.51	30.17	28.67	28.72
3325	NYSE	SSL	Wed, Dec 17, 2008	29.78	30.87	29.54	30.21
3324	NYSE	SSL	Tue, Dec 16, 2008	28.51	30.30	28.34	30.30
3323	NYSE	SSL	Mon, Dec 15, 2008	28.77	29.41	28.15	28.60
3322	NYSE	SSL	Fri, Dec 12, 2008	27.48	29.17	27.20	28.73
3321	NYSE	SSL	Thu, Dec 11, 2008	29.26	30.82	29.10	29.77
3320	NYSE	SSL	Wed, Dec 10, 2008	28.93	30.38	28.65	30.09
3319	NYSE	SSL	Tue, Dec 9, 2008	26.95	28.48	26.82	27.33
3318	NYSE	SSL	Mon, Dec 8, 2008	26.24	27.26	26.14	26.98
3317	NYSE	SSL	Fri, Dec 5, 2008	23.51	24.90	22.27	24.65
3316	NYSE	SSL	Thu, Dec 4, 2008	25.93	26.50	24.83	25.36
3315	NYSE	SSL	Wed, Dec 3, 2008	24.60	25.67	24.26	25.50
3314	NYSE	SSL	Tue, Dec 2, 2008	25.18	26.12	24.69	25.80
3313	NYSE	SSL	Mon, Dec 1, 2008	27.50	27.52	24.70	24.74
3312	NYSE	SSL	Fri, Nov 28, 2008	28.52	29.29	28.00	28.56
3311	NYSE	SSL	Wed, Nov 26, 2008	25.67	26.77	24.57	26.64
3310	NYSE	SSL	Tue, Nov 25, 2008	26.19	26.92	25.00	25.62
3309	NYSE	SSL	Mon, Nov 24, 2008	22.26	24.46	22.03	23.56
3308	NYSE	SSL	Fri, Nov 21, 2008	21.18	22.29	19.95	22.29
3307	NYSE	SSL	Thu, Nov 20, 2008	20.99	21.46	19.16	19.23
3306	NYSE	SSL	Wed, Nov 19, 2008	22.37	23.57	21.25	21.32
3305	NYSE	SSL	Tue, Nov 18, 2008	22.20	22.95	21.56	22.67
3304	NYSE	SSL	Mon, Nov 17, 2008	23.94	24.41	23.29	23.30
3303	NYSE	SSL	Fri, Nov 14, 2008	24.84	25.80	23.61	24.11
3302	NYSE	SSL	Thu, Nov 13, 2008	24.34	26.28	22.65	26.17
3301	NYSE	SSL	Wed, Nov 12, 2008	25.10	25.10	23.18	23.34
3300	NYSE	SSL	Tue, Nov 11, 2008	26.18	26.60	25.22	25.69
3299	NYSE	SSL	Mon, Nov 10, 2008	28.08	28.08	26.70	27.33
3298	NYSE	SSL	Fri, Nov 7, 2008	23.90	25.39	23.90	25.23
3297	NYSE	SSL	Thu, Nov 6, 2008	26.21	26.38	23.92	24.32
3296	NYSE	SSL	Wed, Nov 5, 2008	28.27	29.15	26.63	26.80
3295	NYSE	SSL	Tue, Nov 4, 2008	28.50	30.23	28.35	30.15
3294	NYSE	SSL	Mon, Nov 3, 2008	29.50	30.00	28.35	28.80
3293	NYSE	SSL	Fri, Oct 31, 2008	27.95	29.19	27.65	28.93
3292	NYSE	SSL	Thu, Oct 30, 2008	27.68	28.62	26.92	28.62
3291	NYSE	SSL	Wed, Oct 29, 2008	25.75	27.43	24.73	26.07
3290	NYSE	SSL	Tue, Oct 28, 2008	24.21	24.88	22.16	24.88
3289	NYSE	SSL	Mon, Oct 27, 2008	21.13	22.38	20.62	20.70
3288	NYSE	SSL	Fri, Oct 24, 2008	21.60	23.19	21.33	22.40
3287	NYSE	SSL	Thu, Oct 23, 2008	23.27	24.94	22.37	24.12
3286	NYSE	SSL	Wed, Oct 22, 2008	24.49	24.77	21.93	22.48
3285	NYSE	SSL	Tue, Oct 21, 2008	25.35	28.10	25.25	26.53
3284	NYSE	SSL	Mon, Oct 20, 2008	27.37	29.00	27.02	29.00
3283	NYSE	SSL	Fri, Oct 17, 2008	24.27	27.80	24.16	26.00
3282	NYSE	SSL	Thu, Oct 16, 2008	25.25	25.90	22.54	25.76
3281	NYSE	SSL	Wed, Oct 15, 2008	28.82	28.82	23.38	24.32
3280	NYSE	SSL	Tue, Oct 14, 2008	31.89	32.37	29.18	30.41
3279	NYSE	SSL	Mon, Oct 13, 2008	27.99	31.04	26.68	29.85
3278	NYSE	SSL	Fri, Oct 10, 2008	26.30	27.20	21.43	25.00
3277	NYSE	SSL	Thu, Oct 9, 2008	30.46	30.52	24.82	25.93
3276	NYSE	SSL	Wed, Oct 8, 2008	28.78	30.05	27.40	28.35
3275	NYSE	SSL	Tue, Oct 7, 2008	32.22	32.58	29.51	29.51
3274	NYSE	SSL	Mon, Oct 6, 2008	34.00	34.00	30.17	32.29
3273	NYSE	SSL	Fri, Oct 3, 2008	36.62	37.52	34.81	34.81
3272	NYSE	SSL	Thu, Oct 2, 2008	39.51	39.51	36.00	36.17
3271	NYSE	SSL	Wed, Oct 1, 2008	42.36	42.76	39.91	40.59
3270	NYSE	SSL	Tue, Sep 30, 2008	42.64	42.87	40.97	42.49
3269	NYSE	SSL	Mon, Sep 29, 2008	41.74	42.00	36.69	37.95
3268	NYSE	SSL	Fri, Sep 26, 2008	44.36	44.98	43.64	44.73
3267	NYSE	SSL	Thu, Sep 25, 2008	41.93	44.39	41.93	43.97
3266	NYSE	SSL	Wed, Sep 24, 2008	41.26	42.00	40.59	41.70
3265	NYSE	SSL	Tue, Sep 23, 2008	44.22	44.45	40.66	41.06
3264	NYSE	SSL	Mon, Sep 22, 2008	44.88	45.76	44.20	44.61
3263	NYSE	SSL	Fri, Sep 19, 2008	44.69	44.89	42.02	42.98
3262	NYSE	SSL	Thu, Sep 18, 2008	39.20	40.22	37.05	39.74
3261	NYSE	SSL	Wed, Sep 17, 2008	41.22	41.22	37.83	38.07
3260	NYSE	SSL	Tue, Sep 16, 2008	39.43	41.97	39.00	41.97
3259	NYSE	SSL	Mon, Sep 15, 2008	41.26	43.48	41.26	42.00
3258	NYSE	SSL	Fri, Sep 12, 2008	44.11	45.80	44.08	44.77
3257	NYSE	SSL	Thu, Sep 11, 2008	43.00	44.12	42.33	43.72
3256	NYSE	SSL	Wed, Sep 10, 2008	44.19	44.98	43.03	43.95
3255	NYSE	SSL	Tue, Sep 9, 2008	44.55	44.84	40.59	40.94
3254	NYSE	SSL	Mon, Sep 8, 2008	45.83	49.00	45.83	47.04
3253	NYSE	SSL	Fri, Sep 5, 2008	47.05	47.21	46.15	47.14
3252	NYSE	SSL	Thu, Sep 4, 2008	48.60	48.77	46.21	47.02
3251	NYSE	SSL	Wed, Sep 3, 2008	49.73	50.18	47.79	48.37
3250	NYSE	SSL	Tue, Sep 2, 2008	51.30	51.47	50.17	50.33
3249	NYSE	SSL	Fri, Aug 29, 2008	55.19	55.24	54.21	54.99
3248	NYSE	SSL	Thu, Aug 28, 2008	55.86	55.86	53.66	54.09
3247	NYSE	SSL	Wed, Aug 27, 2008	53.55	54.10	53.36	53.85
3246	NYSE	SSL	Tue, Aug 26, 2008	52.30	53.16	52.19	52.72
3245	NYSE	SSL	Mon, Aug 25, 2008	54.07	54.07	52.53	52.94
3244	NYSE	SSL	Fri, Aug 22, 2008	55.55	55.55	53.74	54.20
3243	NYSE	SSL	Thu, Aug 21, 2008	53.08	55.57	53.04	55.17
3242	NYSE	SSL	Wed, Aug 20, 2008	51.76	52.51	51.13	52.18
3241	NYSE	SSL	Tue, Aug 19, 2008	49.53	50.55	49.08	50.48
3240	NYSE	SSL	Mon, Aug 18, 2008	51.51	51.81	49.88	50.11
3239	NYSE	SSL	Fri, Aug 15, 2008	51.78	51.80	50.24	50.60
3238	NYSE	SSL	Thu, Aug 14, 2008	52.00	53.38	51.44	52.54
3237	NYSE	SSL	Wed, Aug 13, 2008	49.28	51.47	49.28	51.18
3236	NYSE	SSL	Tue, Aug 12, 2008	49.82	50.44	49.36	49.51
3235	NYSE	SSL	Mon, Aug 11, 2008	51.57	52.12	50.58	51.09
3234	NYSE	SSL	Fri, Aug 8, 2008	51.50	52.76	51.01	52.59
3233	NYSE	SSL	Thu, Aug 7, 2008	53.64	53.64	52.17	52.26
3232	NYSE	SSL	Wed, Aug 6, 2008	52.61	53.89	52.55	53.77
3231	NYSE	SSL	Tue, Aug 5, 2008	51.05	53.04	50.90	52.26
3230	NYSE	SSL	Mon, Aug 4, 2008	51.62	52.09	49.49	49.81
3229	NYSE	SSL	Fri, Aug 1, 2008	52.00	53.37	51.71	52.30
3228	NYSE	SSL	Thu, Jul 31, 2008	53.89	54.09	52.94	52.94
3227	NYSE	SSL	Wed, Jul 30, 2008	52.52	53.92	52.24	53.83
3226	NYSE	SSL	Tue, Jul 29, 2008	52.38	52.57	50.96	51.70
3225	NYSE	SSL	Mon, Jul 28, 2008	51.69	52.52	51.39	51.41
3224	NYSE	SSL	Fri, Jul 25, 2008	50.20	50.80	49.72	50.59
3223	NYSE	SSL	Thu, Jul 24, 2008	52.61	52.61	50.21	50.61
3222	NYSE	SSL	Wed, Jul 23, 2008	51.61	51.95	50.38	50.63
3221	NYSE	SSL	Tue, Jul 22, 2008	54.77	54.77	53.16	54.02
3220	NYSE	SSL	Mon, Jul 21, 2008	53.53	54.83	53.25	54.79
3219	NYSE	SSL	Fri, Jul 18, 2008	53.78	53.98	52.18	52.68
3218	NYSE	SSL	Thu, Jul 17, 2008	53.99	55.84	53.52	54.00
3217	NYSE	SSL	Wed, Jul 16, 2008	55.96	55.96	53.61	54.73
3216	NYSE	SSL	Tue, Jul 15, 2008	56.52	56.56	55.01	55.44
3215	NYSE	SSL	Mon, Jul 14, 2008	58.06	58.61	57.16	57.51
3214	NYSE	SSL	Fri, Jul 11, 2008	57.45	58.04	56.80	57.91
3213	NYSE	SSL	Thu, Jul 10, 2008	56.21	56.23	54.78	56.23
3212	NYSE	SSL	Wed, Jul 9, 2008	55.75	56.94	55.27	55.28
3211	NYSE	SSL	Tue, Jul 8, 2008	56.51	56.69	53.82	54.60
3210	NYSE	SSL	Mon, Jul 7, 2008	56.94	57.28	54.82	55.30
3209	NYSE	SSL	Thu, Jul 3, 2008	56.57	56.93	55.11	55.55
3208	NYSE	SSL	Wed, Jul 2, 2008	58.42	58.91	55.25	55.69
3207	NYSE	SSL	Tue, Jul 1, 2008	57.59	58.20	56.83	57.95
3206	NYSE	SSL	Mon, Jun 30, 2008	60.40	60.55	58.90	58.94
3205	NYSE	SSL	Fri, Jun 27, 2008	58.81	59.38	58.03	58.79
3204	NYSE	SSL	Thu, Jun 26, 2008	57.94	58.57	57.35	57.48
3203	NYSE	SSL	Wed, Jun 25, 2008	58.67	58.96	57.20	58.61
3202	NYSE	SSL	Tue, Jun 24, 2008	57.97	58.24	57.26	57.57
3201	NYSE	SSL	Mon, Jun 23, 2008	56.55	57.94	56.27	57.83
3200	NYSE	SSL	Fri, Jun 20, 2008	57.05	57.14	56.10	56.70
3199	NYSE	SSL	Thu, Jun 19, 2008	59.24	59.73	58.39	58.78
3198	NYSE	SSL	Wed, Jun 18, 2008	58.14	58.93	57.59	58.46
3197	NYSE	SSL	Tue, Jun 17, 2008	59.40	60.26	58.91	59.94
3196	NYSE	SSL	Mon, Jun 16, 2008	59.00	60.31	58.90	59.93
3195	NYSE	SSL	Fri, Jun 13, 2008	58.40	59.70	58.40	59.11
3194	NYSE	SSL	Thu, Jun 12, 2008	59.08	59.51	58.23	58.81
3193	NYSE	SSL	Wed, Jun 11, 2008	58.95	60.38	58.35	60.08
3192	NYSE	SSL	Tue, Jun 10, 2008	60.70	60.70	59.11	59.50
3191	NYSE	SSL	Mon, Jun 9, 2008	59.99	60.94	59.28	60.33
3190	NYSE	SSL	Fri, Jun 6, 2008	61.00	62.66	60.56	60.65
3189	NYSE	SSL	Thu, Jun 5, 2008	59.36	61.66	59.36	61.40
3188	NYSE	SSL	Wed, Jun 4, 2008	58.98	59.36	58.05	58.34
3187	NYSE	SSL	Tue, Jun 3, 2008	60.79	61.65	60.01	60.25
3186	NYSE	SSL	Mon, Jun 2, 2008	61.24	61.24	60.06	60.79
3185	NYSE	SSL	Fri, May 30, 2008	63.18	63.37	62.16	62.90
3184	NYSE	SSL	Thu, May 29, 2008	62.94	64.45	63.15	63.69
3183	NYSE	SSL	Wed, May 28, 2008	61.44	62.79	61.10	62.65
3182	NYSE	SSL	Tue, May 27, 2008	62.40	62.75	61.77	61.87
3181	NYSE	SSL	Fri, May 23, 2008	65.01	65.32	64.20	64.40
3180	NYSE	SSL	Thu, May 22, 2008	66.08	66.23	65.10	65.71
3179	NYSE	SSL	Wed, May 21, 2008	66.57	67.93	65.75	65.85
3178	NYSE	SSL	Tue, May 20, 2008	64.96	66.38	64.89	66.09
3177	NYSE	SSL	Mon, May 19, 2008	65.30	66.89	65.30	65.63
3176	NYSE	SSL	Fri, May 16, 2008	65.95	66.55	64.88	65.94
3175	NYSE	SSL	Thu, May 15, 2008	63.08	65.11	63.06	65.11
3174	NYSE	SSL	Wed, May 14, 2008	63.05	63.15	62.41	62.41
3173	NYSE	SSL	Tue, May 13, 2008	63.61	64.63	63.12	64.32
3172	NYSE	SSL	Mon, May 12, 2008	62.90	64.09	62.68	63.87
3171	NYSE	SSL	Fri, May 9, 2008	62.88	62.88	61.37	62.28
3170	NYSE	SSL	Thu, May 8, 2008	63.31	63.74	62.71	63.41
3169	NYSE	SSL	Wed, May 7, 2008	64.39	64.39	62.55	62.55
3168	NYSE	SSL	Tue, May 6, 2008	60.79	62.49	60.79	62.11
3167	NYSE	SSL	Mon, May 5, 2008	58.73	58.84	58.28	58.66
3166	NYSE	SSL	Fri, May 2, 2008	56.57	57.50	56.50	57.21
3165	NYSE	SSL	Thu, May 1, 2008	56.21	56.56	54.70	56.19
3164	NYSE	SSL	Wed, Apr 30, 2008	56.73	57.17	56.32	56.65
3163	NYSE	SSL	Tue, Apr 29, 2008	58.02	58.02	56.53	56.53
3162	NYSE	SSL	Mon, Apr 28, 2008	57.19	57.90	57.07	57.07
3161	NYSE	SSL	Fri, Apr 25, 2008	56.35	57.43	56.20	57.19
3160	NYSE	SSL	Thu, Apr 24, 2008	57.80	58.39	56.73	57.39
3159	NYSE	SSL	Wed, Apr 23, 2008	59.79	59.87	58.53	58.91
3158	NYSE	SSL	Tue, Apr 22, 2008	59.76	59.87	58.80	59.13
3157	NYSE	SSL	Mon, Apr 21, 2008	58.07	58.42	57.48	57.93
3156	NYSE	SSL	Fri, Apr 18, 2008	58.10	58.13	56.23	56.88
3155	NYSE	SSL	Thu, Apr 17, 2008	56.75	57.90	56.70	57.85
3154	NYSE	SSL	Wed, Apr 16, 2008	56.00	56.67	55.50	56.55
3153	NYSE	SSL	Tue, Apr 15, 2008	54.77	56.24	54.67	55.84
3152	NYSE	SSL	Mon, Apr 14, 2008	53.28	53.78	52.90	53.30
3151	NYSE	SSL	Fri, Apr 11, 2008	53.96	53.96	52.93	52.95
3150	NYSE	SSL	Thu, Apr 10, 2008	52.50	53.72	52.36	53.33
3149	NYSE	SSL	Wed, Apr 9, 2008	51.98	52.68	51.61	52.14
3148	NYSE	SSL	Tue, Apr 8, 2008	52.23	53.12	52.02	52.84
3147	NYSE	SSL	Mon, Apr 7, 2008	51.84	52.32	50.96	51.31
3146	NYSE	SSL	Fri, Apr 4, 2008	48.62	49.22	48.30	48.80
3145	NYSE	SSL	Thu, Apr 3, 2008	48.37	49.35	48.11	48.81
3144	NYSE	SSL	Wed, Apr 2, 2008	48.65	49.83	48.24	49.21
3143	NYSE	SSL	Tue, Apr 1, 2008	47.07	47.88	45.95	47.88
3142	NYSE	SSL	Mon, Mar 31, 2008	48.18	48.54	47.45	48.39
3141	NYSE	SSL	Fri, Mar 28, 2008	48.91	49.40	48.11	48.36
3140	NYSE	SSL	Thu, Mar 27, 2008	50.60	50.90	49.90	50.06
3139	NYSE	SSL	Wed, Mar 26, 2008	48.99	49.41	48.68	49.06
3138	NYSE	SSL	Tue, Mar 25, 2008	48.24	49.08	47.90	48.90
3137	NYSE	SSL	Mon, Mar 24, 2008	47.53	49.54	47.53	48.68
3136	NYSE	SSL	Thu, Mar 20, 2008	46.67	48.19	45.92	47.99
3135	NYSE	SSL	Wed, Mar 19, 2008	50.56	50.84	47.82	48.06
3134	NYSE	SSL	Tue, Mar 18, 2008	50.47	51.82	50.26	51.73
3133	NYSE	SSL	Mon, Mar 17, 2008	48.02	49.73	47.90	49.36
3132	NYSE	SSL	Fri, Mar 14, 2008	52.90	52.91	50.75	51.75
3131	NYSE	SSL	Thu, Mar 13, 2008	52.47	53.65	51.78	53.24
3130	NYSE	SSL	Wed, Mar 12, 2008	52.07	53.11	52.03	52.57
3129	NYSE	SSL	Tue, Mar 11, 2008	52.63	52.81	51.01	52.71
3128	NYSE	SSL	Mon, Mar 10, 2008	52.55	52.60	50.70	51.18
3127	NYSE	SSL	Fri, Mar 7, 2008	51.00	51.71	49.67	50.53
3126	NYSE	SSL	Thu, Mar 6, 2008	51.36	51.68	49.80	49.83
3125	NYSE	SSL	Wed, Mar 5, 2008	50.49	51.95	50.24	51.80
3124	NYSE	SSL	Tue, Mar 4, 2008	51.79	52.11	49.67	50.92
3123	NYSE	SSL	Mon, Mar 3, 2008	52.10	52.86	51.56	52.24
3122	NYSE	SSL	Fri, Feb 29, 2008	52.18	52.32	51.00	51.21
3121	NYSE	SSL	Thu, Feb 28, 2008	53.04	53.75	52.52	53.30
3120	NYSE	SSL	Wed, Feb 27, 2008	53.71	55.22	53.71	54.49
3119	NYSE	SSL	Tue, Feb 26, 2008	53.42	54.46	52.87	54.28
3118	NYSE	SSL	Mon, Feb 25, 2008	52.77	53.71	52.46	53.70
3117	NYSE	SSL	Fri, Feb 22, 2008	52.15	52.30	51.17	52.17
3116	NYSE	SSL	Thu, Feb 21, 2008	51.47	51.74	49.75	49.91
3115	NYSE	SSL	Wed, Feb 20, 2008	49.66	51.23	49.35	51.23
3114	NYSE	SSL	Tue, Feb 19, 2008	51.47	51.72	50.16	50.54
3113	NYSE	SSL	Fri, Feb 15, 2008	48.87	49.07	47.96	48.97
3112	NYSE	SSL	Thu, Feb 14, 2008	49.00	49.50	48.38	48.41
3111	NYSE	SSL	Wed, Feb 13, 2008	48.21	48.22	47.32	48.00
3110	NYSE	SSL	Tue, Feb 12, 2008	49.05	49.47	47.50	48.02
3109	NYSE	SSL	Mon, Feb 11, 2008	46.21	47.15	45.51	46.95
3108	NYSE	SSL	Fri, Feb 8, 2008	44.86	45.70	44.59	45.56
3107	NYSE	SSL	Thu, Feb 7, 2008	44.99	46.04	44.76	45.26
3106	NYSE	SSL	Wed, Feb 6, 2008	45.41	45.67	44.21	44.34
3105	NYSE	SSL	Tue, Feb 5, 2008	46.31	46.57	44.97	44.97
3104	NYSE	SSL	Mon, Feb 4, 2008	47.60	47.71	46.50	46.97
3103	NYSE	SSL	Fri, Feb 1, 2008	48.49	50.00	48.49	49.57
3102	NYSE	SSL	Thu, Jan 31, 2008	46.25	48.65	46.11	48.09
3101	NYSE	SSL	Wed, Jan 30, 2008	46.40	47.88	46.09	46.58
3100	NYSE	SSL	Tue, Jan 29, 2008	45.66	46.49	45.32	45.58
3099	NYSE	SSL	Mon, Jan 28, 2008	44.07	44.93	43.37	44.90
3098	NYSE	SSL	Fri, Jan 25, 2008	43.78	44.59	43.01	43.11
3097	NYSE	SSL	Thu, Jan 24, 2008	44.52	46.65	44.50	46.30
3096	NYSE	SSL	Wed, Jan 23, 2008	41.49	43.49	40.27	43.46
3095	NYSE	SSL	Tue, Jan 22, 2008	43.44	45.00	43.05	43.98
3094	NYSE	SSL	Fri, Jan 18, 2008	47.04	47.43	44.34	45.66
3093	NYSE	SSL	Thu, Jan 17, 2008	46.61	47.02	44.01	44.09
3092	NYSE	SSL	Wed, Jan 16, 2008	46.91	47.19	44.76	45.35
3091	NYSE	SSL	Tue, Jan 15, 2008	50.25	50.70	48.80	49.07
3090	NYSE	SSL	Mon, Jan 14, 2008	51.69	52.14	51.41	52.05
3089	NYSE	SSL	Fri, Jan 11, 2008	51.15	51.70	50.00	50.23
3088	NYSE	SSL	Thu, Jan 10, 2008	50.96	52.72	50.73	52.34
3087	NYSE	SSL	Wed, Jan 9, 2008	51.21	52.20	50.75	52.15
3086	NYSE	SSL	Tue, Jan 8, 2008	51.88	52.77	51.16	51.25
3085	NYSE	SSL	Mon, Jan 7, 2008	50.91	50.91	49.30	49.78
3084	NYSE	SSL	Fri, Jan 4, 2008	52.48	52.48	50.20	50.56
3083	NYSE	SSL	Thu, Jan 3, 2008	51.15	52.03	51.15	51.61
3082	NYSE	SSL	Wed, Jan 2, 2008	50.43	50.75	49.71	50.19
3081	NYSE	SSL	Mon, Dec 31, 2007	50.42	50.61	49.40	49.47
3080	NYSE	SSL	Fri, Dec 28, 2007	51.71	51.80	50.69	50.87
3079	NYSE	SSL	Thu, Dec 27, 2007	51.50	51.71	51.06	51.06
3078	NYSE	SSL	Wed, Dec 26, 2007	49.99	50.70	49.91	50.62
3077	NYSE	SSL	Mon, Dec 24, 2007	49.33	50.06	49.33	49.84
3076	NYSE	SSL	Fri, Dec 21, 2007	49.06	49.83	48.96	49.70
3075	NYSE	SSL	Thu, Dec 20, 2007	46.53	46.66	45.82	46.45
3074	NYSE	SSL	Wed, Dec 19, 2007	45.41	46.18	45.32	45.61
3073	NYSE	SSL	Tue, Dec 18, 2007	45.57	46.09	44.44	45.43
3072	NYSE	SSL	Mon, Dec 17, 2007	46.70	47.45	45.35	45.49
3071	NYSE	SSL	Fri, Dec 14, 2007	47.22	47.50	46.85	47.03
3070	NYSE	SSL	Thu, Dec 13, 2007	48.58	49.35	47.85	49.27
3069	NYSE	SSL	Wed, Dec 12, 2007	51.31	51.39	50.00	50.80
3068	NYSE	SSL	Tue, Dec 11, 2007	51.46	52.17	50.20	50.24
3067	NYSE	SSL	Mon, Dec 10, 2007	51.94	52.79	51.76	52.49
3066	NYSE	SSL	Fri, Dec 7, 2007	51.85	52.84	51.85	52.38
3065	NYSE	SSL	Thu, Dec 6, 2007	49.83	51.78	49.66	51.67
3064	NYSE	SSL	Wed, Dec 5, 2007	50.81	52.19	50.79	51.65
3063	NYSE	SSL	Tue, Dec 4, 2007	50.90	52.06	50.90	51.61
3062	NYSE	SSL	Mon, Dec 3, 2007	50.77	52.58	50.77	52.05
3061	NYSE	SSL	Fri, Nov 30, 2007	50.99	51.44	49.70	50.54
3060	NYSE	SSL	Thu, Nov 29, 2007	49.50	51.15	49.49	50.33
3059	NYSE	SSL	Wed, Nov 28, 2007	48.00	50.07	47.95	49.95
3058	NYSE	SSL	Tue, Nov 27, 2007	48.05	49.40	47.81	49.19
3057	NYSE	SSL	Mon, Nov 26, 2007	50.41	50.92	48.40	48.42
3056	NYSE	SSL	Fri, Nov 23, 2007	51.76	51.76	50.65	51.34
3055	NYSE	SSL	Wed, Nov 21, 2007	51.82	53.29	51.41	52.12
3054	NYSE	SSL	Tue, Nov 20, 2007	51.59	55.73	51.55	54.39
3053	NYSE	SSL	Mon, Nov 19, 2007	50.10	50.21	48.34	49.05
3052	NYSE	SSL	Fri, Nov 16, 2007	50.16	51.11	49.76	50.59
3051	NYSE	SSL	Thu, Nov 15, 2007	50.88	51.31	49.72	50.28
3050	NYSE	SSL	Wed, Nov 14, 2007	51.97	52.92	50.93	51.54
3049	NYSE	SSL	Tue, Nov 13, 2007	50.49	52.07	50.36	51.96
3048	NYSE	SSL	Mon, Nov 12, 2007	51.32	51.59	49.89	49.89
3047	NYSE	SSL	Fri, Nov 9, 2007	52.52	53.25	51.86	52.62
3046	NYSE	SSL	Thu, Nov 8, 2007	52.15	52.34	50.60	51.36
3045	NYSE	SSL	Wed, Nov 7, 2007	51.25	52.15	50.48	50.48
3044	NYSE	SSL	Tue, Nov 6, 2007	49.58	50.40	49.27	50.40
3043	NYSE	SSL	Mon, Nov 5, 2007	49.35	49.70	48.90	49.20
3042	NYSE	SSL	Fri, Nov 2, 2007	49.66	50.28	49.30	50.15
3041	NYSE	SSL	Thu, Nov 1, 2007	49.87	49.92	48.82	48.90
3040	NYSE	SSL	Wed, Oct 31, 2007	50.60	51.09	49.87	50.86
3039	NYSE	SSL	Tue, Oct 30, 2007	50.48	50.99	49.45	49.73
3038	NYSE	SSL	Mon, Oct 29, 2007	50.80	51.21	50.60	51.21
3037	NYSE	SSL	Fri, Oct 26, 2007	50.00	50.74	49.87	50.58
3036	NYSE	SSL	Thu, Oct 25, 2007	49.19	49.28	48.29	48.87
3035	NYSE	SSL	Wed, Oct 24, 2007	49.03	49.90	48.70	49.90
3034	NYSE	SSL	Tue, Oct 23, 2007	48.94	49.30	48.52	49.30
3033	NYSE	SSL	Mon, Oct 22, 2007	47.11	47.90	47.10	47.47
3032	NYSE	SSL	Fri, Oct 19, 2007	49.36	49.36	47.62	47.67
3031	NYSE	SSL	Thu, Oct 18, 2007	48.99	49.24	48.57	49.05
3030	NYSE	SSL	Wed, Oct 17, 2007	49.69	49.90	48.31	49.44
3029	NYSE	SSL	Tue, Oct 16, 2007	48.64	48.80	47.85	48.28
3028	NYSE	SSL	Mon, Oct 15, 2007	49.68	49.72	48.50	49.32
3027	NYSE	SSL	Fri, Oct 12, 2007	49.78	50.03	49.50	50.03
3026	NYSE	SSL	Thu, Oct 11, 2007	49.03	50.51	48.60	49.06
3025	NYSE	SSL	Wed, Oct 10, 2007	47.78	48.67	47.55	48.55
3024	NYSE	SSL	Tue, Oct 9, 2007	47.27	48.40	47.26	48.40
3023	NYSE	SSL	Mon, Oct 8, 2007	47.34	47.38	46.84	47.05
3022	NYSE	SSL	Fri, Oct 5, 2007	46.86	47.30	46.52	47.28
3021	NYSE	SSL	Thu, Oct 4, 2007	46.05	46.57	45.95	46.49
3020	NYSE	SSL	Wed, Oct 3, 2007	46.66	46.80	45.72	45.74
3019	NYSE	SSL	Tue, Oct 2, 2007	45.30	46.22	45.12	45.96
3018	NYSE	SSL	Mon, Oct 1, 2007	43.42	44.31	43.08	44.31
3017	NYSE	SSL	Fri, Sep 28, 2007	44.11	44.32	42.77	42.99
3016	NYSE	SSL	Thu, Sep 27, 2007	43.71	43.86	42.91	43.43
3015	NYSE	SSL	Wed, Sep 26, 2007	44.08	44.35	43.76	44.04
3014	NYSE	SSL	Tue, Sep 25, 2007	44.07	44.36	43.81	44.22
3013	NYSE	SSL	Mon, Sep 24, 2007	45.26	45.26	44.45	44.67
3012	NYSE	SSL	Fri, Sep 21, 2007	45.65	45.69	45.00	45.25
3011	NYSE	SSL	Thu, Sep 20, 2007	46.48	47.05	46.20	46.71
3010	NYSE	SSL	Wed, Sep 19, 2007	45.78	46.49	45.09	45.71
3009	NYSE	SSL	Tue, Sep 18, 2007	43.39	44.32	42.71	44.32
3008	NYSE	SSL	Mon, Sep 17, 2007	42.27	42.51	41.90	42.16
3007	NYSE	SSL	Fri, Sep 14, 2007	41.90	42.75	41.90	42.44
3006	NYSE	SSL	Thu, Sep 13, 2007	41.55	42.31	41.55	42.14
3005	NYSE	SSL	Wed, Sep 12, 2007	40.51	41.81	40.39	41.31
3004	NYSE	SSL	Tue, Sep 11, 2007	41.15	41.56	40.80	41.56
3003	NYSE	SSL	Mon, Sep 10, 2007	39.84	40.47	39.16	40.12
3002	NYSE	SSL	Fri, Sep 7, 2007	39.43	40.04	39.10	39.75
3001	NYSE	SSL	Thu, Sep 6, 2007	39.76	40.56	39.58	40.30
3000	NYSE	SSL	Wed, Sep 5, 2007	39.75	39.87	39.30	39.59
2999	NYSE	SSL	Tue, Sep 4, 2007	39.56	40.86	39.47	40.77
2998	NYSE	SSL	Fri, Aug 31, 2007	40.39	40.40	39.59	40.23
2997	NYSE	SSL	Thu, Aug 30, 2007	38.37	39.29	38.20	38.43
2996	NYSE	SSL	Wed, Aug 29, 2007	37.50	38.84	37.19	38.66
2995	NYSE	SSL	Tue, Aug 28, 2007	37.85	37.95	36.83	37.01
2994	NYSE	SSL	Mon, Aug 27, 2007	38.51	38.51	37.54	38.04
2993	NYSE	SSL	Fri, Aug 24, 2007	37.47	38.47	37.33	38.31
2992	NYSE	SSL	Thu, Aug 23, 2007	38.51	38.67	37.36	38.08
2991	NYSE	SSL	Wed, Aug 22, 2007	37.59	38.58	37.54	38.58
2990	NYSE	SSL	Tue, Aug 21, 2007	36.17	36.87	36.00	36.59
2989	NYSE	SSL	Mon, Aug 20, 2007	36.66	37.30	36.00	36.87
2988	NYSE	SSL	Fri, Aug 17, 2007	36.69	37.34	35.55	36.66
2987	NYSE	SSL	Thu, Aug 16, 2007	36.22	36.36	34.27	35.66
2986	NYSE	SSL	Wed, Aug 15, 2007	37.37	38.18	36.14	36.22
2985	NYSE	SSL	Tue, Aug 14, 2007	39.06	39.21	37.42	37.59
2984	NYSE	SSL	Mon, Aug 13, 2007	39.30	39.70	38.68	38.77
2983	NYSE	SSL	Fri, Aug 10, 2007	37.94	39.17	37.75	38.67
2982	NYSE	SSL	Thu, Aug 9, 2007	39.61	39.71	38.21	38.24
2981	NYSE	SSL	Wed, Aug 8, 2007	40.47	40.90	38.34	40.13
2980	NYSE	SSL	Tue, Aug 7, 2007	38.71	39.56	38.19	39.40
2979	NYSE	SSL	Mon, Aug 6, 2007	39.03	39.08	37.44	38.44
2978	NYSE	SSL	Fri, Aug 3, 2007	37.20	37.28	35.91	35.91
2977	NYSE	SSL	Thu, Aug 2, 2007	37.01	37.55	36.79	37.54
2976	NYSE	SSL	Wed, Aug 1, 2007	37.23	37.45	36.21	37.19
2975	NYSE	SSL	Tue, Jul 31, 2007	38.47	38.89	37.55	37.61
2974	NYSE	SSL	Mon, Jul 30, 2007	37.00	37.54	36.60	37.30
2973	NYSE	SSL	Fri, Jul 27, 2007	37.20	37.93	36.00	36.60
2972	NYSE	SSL	Thu, Jul 26, 2007	38.48	38.61	36.81	37.88
2971	NYSE	SSL	Wed, Jul 25, 2007	40.03	40.66	39.52	40.43
2970	NYSE	SSL	Tue, Jul 24, 2007	41.14	41.19	39.77	39.91
2969	NYSE	SSL	Mon, Jul 23, 2007	42.50	42.73	42.08	42.56
2968	NYSE	SSL	Fri, Jul 20, 2007	41.54	41.90	40.69	40.83
2967	NYSE	SSL	Thu, Jul 19, 2007	41.01	41.20	40.63	40.87
2966	NYSE	SSL	Wed, Jul 18, 2007	39.55	40.42	39.55	40.32
2965	NYSE	SSL	Tue, Jul 17, 2007	39.92	40.17	39.42	39.60
2964	NYSE	SSL	Mon, Jul 16, 2007	40.54	40.67	40.01	40.25
2963	NYSE	SSL	Fri, Jul 13, 2007	40.55	41.08	40.46	40.83
2962	NYSE	SSL	Thu, Jul 12, 2007	39.23	39.97	39.03	39.93
2961	NYSE	SSL	Wed, Jul 11, 2007	38.05	38.99	38.05	38.62
2960	NYSE	SSL	Tue, Jul 10, 2007	37.45	37.60	36.80	36.85
2959	NYSE	SSL	Mon, Jul 9, 2007	37.40	37.85	37.35	37.61
2958	NYSE	SSL	Fri, Jul 6, 2007	37.02	37.91	37.00	37.81
2957	NYSE	SSL	Thu, Jul 5, 2007	37.45	37.56	36.77	37.35
2956	NYSE	SSL	Tue, Jul 3, 2007	38.57	38.75	38.44	38.58
2955	NYSE	SSL	Mon, Jul 2, 2007	38.72	38.72	37.98	38.40
2954	NYSE	SSL	Fri, Jun 29, 2007	37.53	37.99	37.43	37.54
2953	NYSE	SSL	Thu, Jun 28, 2007	36.62	37.00	36.50	36.62
2952	NYSE	SSL	Wed, Jun 27, 2007	35.63	36.91	35.56	36.85
2951	NYSE	SSL	Tue, Jun 26, 2007	36.73	36.73	36.04	36.17
2950	NYSE	SSL	Mon, Jun 25, 2007	36.96	37.52	36.74	36.90
2949	NYSE	SSL	Fri, Jun 22, 2007	37.10	37.21	36.70	36.86
2948	NYSE	SSL	Thu, Jun 21, 2007	37.19	37.81	37.00	37.76
2947	NYSE	SSL	Wed, Jun 20, 2007	38.12	38.20	36.63	36.70
2946	NYSE	SSL	Tue, Jun 19, 2007	37.87	38.27	37.32	37.85
2945	NYSE	SSL	Mon, Jun 18, 2007	37.76	38.07	37.61	37.85
2944	NYSE	SSL	Fri, Jun 15, 2007	36.51	37.51	36.48	37.38
2943	NYSE	SSL	Thu, Jun 14, 2007	34.93	35.80	34.89	35.66
2942	NYSE	SSL	Wed, Jun 13, 2007	34.24	34.76	34.12	34.73
2941	NYSE	SSL	Tue, Jun 12, 2007	34.82	35.19	34.47	34.53
2940	NYSE	SSL	Mon, Jun 11, 2007	33.87	35.08	33.84	34.84
2939	NYSE	SSL	Fri, Jun 8, 2007	33.87	34.54	33.75	34.54
2938	NYSE	SSL	Thu, Jun 7, 2007	34.96	35.24	33.99	34.14
2937	NYSE	SSL	Wed, Jun 6, 2007	35.15	35.18	34.77	34.86
2936	NYSE	SSL	Tue, Jun 5, 2007	35.45	35.78	35.30	35.72
2935	NYSE	SSL	Mon, Jun 4, 2007	35.66	36.68	35.66	36.48
2934	NYSE	SSL	Fri, Jun 1, 2007	36.29	36.88	36.16	36.86
2933	NYSE	SSL	Thu, May 31, 2007	35.90	36.61	35.85	36.37
2932	NYSE	SSL	Wed, May 30, 2007	35.89	36.93	35.72	36.90
2931	NYSE	SSL	Tue, May 29, 2007	36.42	36.46	35.79	36.19
2930	NYSE	SSL	Fri, May 25, 2007	36.34	36.72	36.30	36.65
2929	NYSE	SSL	Thu, May 24, 2007	37.07	37.19	35.66	35.88
2928	NYSE	SSL	Wed, May 23, 2007	37.36	37.42	36.94	37.07
2927	NYSE	SSL	Tue, May 22, 2007	38.01	38.01	36.52	36.74
2926	NYSE	SSL	Mon, May 21, 2007	39.63	39.84	39.15	39.20
2925	NYSE	SSL	Fri, May 18, 2007	39.05	39.60	38.86	39.39
2924	NYSE	SSL	Thu, May 17, 2007	37.89	38.38	37.72	38.31
2923	NYSE	SSL	Wed, May 16, 2007	38.40	38.49	37.85	38.49
2922	NYSE	SSL	Tue, May 15, 2007	37.38	38.15	37.23	37.80
2921	NYSE	SSL	Mon, May 14, 2007	37.40	37.69	37.19	37.38
2920	NYSE	SSL	Fri, May 11, 2007	36.51	37.10	36.50	37.10
2919	NYSE	SSL	Thu, May 10, 2007	36.79	36.85	35.93	36.26
2918	NYSE	SSL	Wed, May 9, 2007	36.87	37.01	36.60	37.00
2917	NYSE	SSL	Tue, May 8, 2007	36.57	36.68	36.30	36.56
2916	NYSE	SSL	Mon, May 7, 2007	36.51	36.67	36.38	36.47
2915	NYSE	SSL	Fri, May 4, 2007	37.12	37.25	36.51	36.63
2914	NYSE	SSL	Thu, May 3, 2007	36.56	36.89	36.22	36.85
2913	NYSE	SSL	Wed, May 2, 2007	34.83	35.34	34.83	35.31
2912	NYSE	SSL	Tue, May 1, 2007	34.18	34.46	33.55	34.46
2911	NYSE	SSL	Mon, Apr 30, 2007	34.78	34.84	34.10	34.17
2910	NYSE	SSL	Fri, Apr 27, 2007	34.76	34.95	34.39	34.78
2909	NYSE	SSL	Thu, Apr 26, 2007	35.05	35.05	34.42	34.76
2908	NYSE	SSL	Wed, Apr 25, 2007	35.00	35.51	34.86	35.42
2907	NYSE	SSL	Tue, Apr 24, 2007	34.82	34.90	34.39	34.83
2906	NYSE	SSL	Mon, Apr 23, 2007	34.71	34.85	34.45	34.51
2905	NYSE	SSL	Fri, Apr 20, 2007	35.09	35.26	34.70	35.08
2904	NYSE	SSL	Thu, Apr 19, 2007	34.42	34.82	34.16	34.33
2903	NYSE	SSL	Wed, Apr 18, 2007	34.59	34.66	34.35	34.60
2902	NYSE	SSL	Tue, Apr 17, 2007	34.91	34.95	34.29	34.59
2901	NYSE	SSL	Mon, Apr 16, 2007	34.54	34.90	34.43	34.87
2900	NYSE	SSL	Fri, Apr 13, 2007	34.31	34.33	34.00	34.20
2899	NYSE	SSL	Thu, Apr 12, 2007	34.00	34.21	33.70	34.18
2898	NYSE	SSL	Wed, Apr 11, 2007	33.95	34.00	33.26	33.38
2897	NYSE	SSL	Tue, Apr 10, 2007	33.23	33.44	33.16	33.30
2896	NYSE	SSL	Mon, Apr 9, 2007	33.50	33.57	33.15	33.20
2895	NYSE	SSL	Thu, Apr 5, 2007	32.84	33.17	32.77	33.10
2894	NYSE	SSL	Wed, Apr 4, 2007	32.75	32.97	32.56	32.85
2893	NYSE	SSL	Tue, Apr 3, 2007	32.59	32.93	32.31	32.64
2892	NYSE	SSL	Mon, Apr 2, 2007	33.55	33.69	32.72	32.98
2891	NYSE	SSL	Fri, Mar 30, 2007	34.08	34.25	33.00	33.05
2890	NYSE	SSL	Thu, Mar 29, 2007	33.84	33.97	33.51	33.97
2889	NYSE	SSL	Wed, Mar 28, 2007	33.55	33.92	33.05	33.24
2888	NYSE	SSL	Tue, Mar 27, 2007	32.99	33.15	32.88	33.00
2887	NYSE	SSL	Mon, Mar 26, 2007	32.99	32.99	32.15	32.70
2886	NYSE	SSL	Fri, Mar 23, 2007	32.06	32.70	32.00	32.63
2885	NYSE	SSL	Thu, Mar 22, 2007	30.90	31.31	30.65	31.12
2884	NYSE	SSL	Wed, Mar 21, 2007	29.70	30.28	29.42	30.19
2883	NYSE	SSL	Tue, Mar 20, 2007	29.34	29.62	29.21	29.30
2882	NYSE	SSL	Mon, Mar 19, 2007	29.18	29.18	28.81	28.91
2881	NYSE	SSL	Fri, Mar 16, 2007	29.00	29.34	28.69	28.76
2880	NYSE	SSL	Thu, Mar 15, 2007	29.21	29.52	29.10	29.31
2879	NYSE	SSL	Wed, Mar 14, 2007	28.99	29.55	28.24	29.20
2878	NYSE	SSL	Tue, Mar 13, 2007	30.02	30.26	29.24	29.24
2877	NYSE	SSL	Mon, Mar 12, 2007	30.33	30.45	30.03	30.41
2876	NYSE	SSL	Fri, Mar 9, 2007	30.66	30.79	30.25	30.52
2875	NYSE	SSL	Thu, Mar 8, 2007	30.49	30.74	30.35	30.52
2874	NYSE	SSL	Wed, Mar 7, 2007	29.89	30.10	29.54	29.82
2873	NYSE	SSL	Tue, Mar 6, 2007	30.23	30.48	29.64	30.41
2872	NYSE	SSL	Mon, Mar 5, 2007	29.67	30.52	29.49	29.53
2871	NYSE	SSL	Fri, Mar 2, 2007	31.25	31.91	31.10	31.13
2870	NYSE	SSL	Thu, Mar 1, 2007	31.03	31.91	30.73	31.54
2869	NYSE	SSL	Wed, Feb 28, 2007	32.22	32.46	31.69	32.20
2868	NYSE	SSL	Tue, Feb 27, 2007	32.72	32.87	31.12	31.35
2867	NYSE	SSL	Mon, Feb 26, 2007	34.86	34.99	34.12	34.36
2866	NYSE	SSL	Fri, Feb 23, 2007	35.50	35.60	35.05	35.23
2865	NYSE	SSL	Thu, Feb 22, 2007	35.45	35.55	35.12	35.49
2864	NYSE	SSL	Wed, Feb 21, 2007	35.12	35.18	34.71	35.08
2863	NYSE	SSL	Tue, Feb 20, 2007	35.57	35.97	35.05	35.21
2862	NYSE	SSL	Fri, Feb 16, 2007	34.89	35.12	34.55	35.00
2861	NYSE	SSL	Thu, Feb 15, 2007	35.20	35.24	34.75	34.96
2860	NYSE	SSL	Wed, Feb 14, 2007	34.70	34.94	34.31	34.79
2859	NYSE	SSL	Tue, Feb 13, 2007	33.98	34.31	33.90	34.31
2858	NYSE	SSL	Mon, Feb 12, 2007	33.67	33.82	32.88	33.18
2857	NYSE	SSL	Fri, Feb 9, 2007	34.20	34.43	33.58	33.66
2856	NYSE	SSL	Thu, Feb 8, 2007	33.84	34.18	33.55	34.14
2855	NYSE	SSL	Wed, Feb 7, 2007	34.74	34.74	34.00	34.13
2854	NYSE	SSL	Tue, Feb 6, 2007	34.87	34.99	34.54	34.96
2853	NYSE	SSL	Mon, Feb 5, 2007	34.48	34.51	34.00	34.06
2852	NYSE	SSL	Fri, Feb 2, 2007	34.31	34.57	34.14	34.44
2851	NYSE	SSL	Thu, Feb 1, 2007	34.39	34.86	34.10	34.50
2850	NYSE	SSL	Wed, Jan 31, 2007	33.89	34.29	33.27	34.06
2849	NYSE	SSL	Tue, Jan 30, 2007	33.16	33.96	33.16	33.96
2848	NYSE	SSL	Mon, Jan 29, 2007	32.92	33.50	32.80	32.83
2847	NYSE	SSL	Fri, Jan 26, 2007	33.60	33.95	33.28	33.62
2846	NYSE	SSL	Thu, Jan 25, 2007	34.31	34.36	33.41	33.47
2845	NYSE	SSL	Wed, Jan 24, 2007	33.91	34.41	33.51	34.34
2844	NYSE	SSL	Tue, Jan 23, 2007	32.40	34.05	32.28	33.98
2843	NYSE	SSL	Mon, Jan 22, 2007	32.48	32.70	32.04	32.33
2842	NYSE	SSL	Fri, Jan 19, 2007	31.69	32.08	31.51	31.87
2841	NYSE	SSL	Thu, Jan 18, 2007	31.98	32.49	31.10	31.39
2840	NYSE	SSL	Wed, Jan 17, 2007	31.17	31.53	31.01	31.22
2839	NYSE	SSL	Tue, Jan 16, 2007	31.89	31.92	31.13	31.35
2838	NYSE	SSL	Fri, Jan 12, 2007	31.75	32.06	31.51	32.04
2837	NYSE	SSL	Thu, Jan 11, 2007	31.52	31.96	31.18	31.22
2836	NYSE	SSL	Wed, Jan 10, 2007	31.52	31.59	31.20	31.22
2835	NYSE	SSL	Tue, Jan 9, 2007	32.45	32.46	31.68	31.76
2834	NYSE	SSL	Mon, Jan 8, 2007	33.00	33.31	32.68	32.90
2833	NYSE	SSL	Fri, Jan 5, 2007	33.13	33.77	33.04	33.24
2832	NYSE	SSL	Thu, Jan 4, 2007	34.22	34.50	33.95	34.05
2831	NYSE	SSL	Wed, Jan 3, 2007	36.48	36.50	35.07	35.23
2830	NYSE	SSL	Fri, Dec 29, 2006	36.71	36.96	36.60	36.90
2829	NYSE	SSL	Thu, Dec 28, 2006	36.98	37.00	36.70	36.75
2828	NYSE	SSL	Wed, Dec 27, 2006	37.05	37.09	36.58	36.87
2827	NYSE	SSL	Tue, Dec 26, 2006	36.31	36.67	35.87	36.36
2826	NYSE	SSL	Fri, Dec 22, 2006	36.93	36.95	35.77	36.06
2825	NYSE	SSL	Thu, Dec 21, 2006	36.49	36.80	36.16	36.31
2824	NYSE	SSL	Wed, Dec 20, 2006	36.00	36.00	35.45	35.69
2823	NYSE	SSL	Tue, Dec 19, 2006	35.20	35.39	34.96	35.24
2822	NYSE	SSL	Mon, Dec 18, 2006	36.07	36.07	34.90	34.97
2821	NYSE	SSL	Fri, Dec 15, 2006	35.62	36.05	35.52	35.88
2820	NYSE	SSL	Thu, Dec 14, 2006	35.36	35.59	35.22	35.48
2819	NYSE	SSL	Wed, Dec 13, 2006	35.01	35.39	34.80	35.11
2818	NYSE	SSL	Tue, Dec 12, 2006	35.55	35.85	35.21	35.37
2817	NYSE	SSL	Mon, Dec 11, 2006	35.97	36.42	35.88	36.27
2816	NYSE	SSL	Fri, Dec 8, 2006	36.69	36.98	36.18	36.45
2815	NYSE	SSL	Thu, Dec 7, 2006	36.76	36.88	36.28	36.56
2814	NYSE	SSL	Wed, Dec 6, 2006	36.50	36.73	36.05	36.05
2813	NYSE	SSL	Tue, Dec 5, 2006	36.05	36.73	35.80	36.71
2812	NYSE	SSL	Mon, Dec 4, 2006	35.47	35.82	35.25	35.82
2811	NYSE	SSL	Fri, Dec 1, 2006	35.82	35.98	35.07	35.24
2810	NYSE	SSL	Thu, Nov 30, 2006	34.85	35.50	34.85	35.25
2809	NYSE	SSL	Wed, Nov 29, 2006	34.35	34.96	34.21	34.89
2808	NYSE	SSL	Tue, Nov 28, 2006	33.80	34.62	33.67	34.57
2807	NYSE	SSL	Mon, Nov 27, 2006	34.60	34.80	33.90	33.90
2806	NYSE	SSL	Fri, Nov 24, 2006	34.55	34.94	34.52	34.52
2805	NYSE	SSL	Wed, Nov 22, 2006	35.19	35.25	34.51	34.94
2804	NYSE	SSL	Tue, Nov 21, 2006	34.50	34.59	34.05	34.44
2803	NYSE	SSL	Mon, Nov 20, 2006	33.40	33.40	32.98	33.01
2802	NYSE	SSL	Fri, Nov 17, 2006	32.20	32.49	32.03	32.33
2801	NYSE	SSL	Thu, Nov 16, 2006	34.69	34.75	33.29	33.44
2800	NYSE	SSL	Wed, Nov 15, 2006	34.85	34.93	34.45	34.73
2799	NYSE	SSL	Tue, Nov 14, 2006	35.25	35.42	34.95	35.38
2798	NYSE	SSL	Mon, Nov 13, 2006	34.55	34.83	34.47	34.71
2797	NYSE	SSL	Fri, Nov 10, 2006	35.40	35.45	34.75	35.01
2796	NYSE	SSL	Thu, Nov 9, 2006	35.70	36.09	35.62	35.75
2795	NYSE	SSL	Wed, Nov 8, 2006	35.61	36.23	35.48	36.12
2794	NYSE	SSL	Tue, Nov 7, 2006	35.75	35.98	35.32	35.56
2793	NYSE	SSL	Mon, Nov 6, 2006	34.80	34.97	34.57	34.90
2792	NYSE	SSL	Fri, Nov 3, 2006	34.20	34.26	33.80	34.15
2791	NYSE	SSL	Thu, Nov 2, 2006	33.60	33.78	33.20	33.60
2790	NYSE	SSL	Wed, Nov 1, 2006	34.65	34.69	33.82	33.87
2789	NYSE	SSL	Tue, Oct 31, 2006	34.35	34.48	33.68	34.21
2788	NYSE	SSL	Mon, Oct 30, 2006	33.93	34.00	33.43	33.47
2787	NYSE	SSL	Fri, Oct 27, 2006	33.25	33.98	33.25	33.58
2786	NYSE	SSL	Thu, Oct 26, 2006	34.40	34.42	33.56	34.01
2785	NYSE	SSL	Wed, Oct 25, 2006	34.05	34.65	33.90	34.44
2784	NYSE	SSL	Tue, Oct 24, 2006	33.55	34.31	33.39	34.09
2783	NYSE	SSL	Mon, Oct 23, 2006	33.72	34.33	33.60	33.96
2782	NYSE	SSL	Fri, Oct 20, 2006	35.06	35.06	34.33	34.55
2781	NYSE	SSL	Thu, Oct 19, 2006	34.16	34.53	34.13	34.48
2780	NYSE	SSL	Wed, Oct 18, 2006	33.90	34.36	33.82	34.14
2779	NYSE	SSL	Tue, Oct 17, 2006	33.90	33.93	32.97	33.32
2778	NYSE	SSL	Mon, Oct 16, 2006	33.15	33.81	32.96	33.58
2777	NYSE	SSL	Fri, Oct 13, 2006	33.05	33.55	32.99	33.34
2776	NYSE	SSL	Thu, Oct 12, 2006	31.92	32.92	31.81	32.92
2775	NYSE	SSL	Wed, Oct 11, 2006	32.00	32.00	31.50	31.58
2774	NYSE	SSL	Tue, Oct 10, 2006	32.24	32.85	32.11	32.75
2773	NYSE	SSL	Mon, Oct 9, 2006	31.45	32.09	31.45	31.74
2772	NYSE	SSL	Fri, Oct 6, 2006	30.75	31.18	30.53	31.03
2771	NYSE	SSL	Thu, Oct 5, 2006	30.60	31.11	30.39	30.95
2770	NYSE	SSL	Wed, Oct 4, 2006	30.40	30.82	30.00	30.78
2769	NYSE	SSL	Tue, Oct 3, 2006	32.13	32.13	31.05	31.17
2768	NYSE	SSL	Mon, Oct 2, 2006	33.07	33.19	32.59	32.65
2767	NYSE	SSL	Fri, Sep 29, 2006	33.15	33.15	32.75	32.89
2766	NYSE	SSL	Thu, Sep 28, 2006	32.95	33.67	32.95	33.33
2765	NYSE	SSL	Wed, Sep 27, 2006	32.20	32.58	31.90	32.45
2764	NYSE	SSL	Tue, Sep 26, 2006	31.53	31.97	31.27	31.85
2763	NYSE	SSL	Mon, Sep 25, 2006	30.75	30.79	29.54	30.58
2762	NYSE	SSL	Fri, Sep 22, 2006	31.58	31.67	30.82	30.90
2761	NYSE	SSL	Thu, Sep 21, 2006	31.35	31.49	30.95	31.01
2760	NYSE	SSL	Wed, Sep 20, 2006	31.40	31.62	31.25	31.48
2759	NYSE	SSL	Tue, Sep 19, 2006	32.34	32.34	31.20	31.45
2758	NYSE	SSL	Mon, Sep 18, 2006	32.00	32.47	31.83	32.36
2757	NYSE	SSL	Fri, Sep 15, 2006	31.46	31.63	31.13	31.30
2756	NYSE	SSL	Thu, Sep 14, 2006	31.84	31.96	30.74	30.80
2755	NYSE	SSL	Wed, Sep 13, 2006	31.34	32.18	31.34	32.18
2754	NYSE	SSL	Tue, Sep 12, 2006	32.13	32.30	31.50	31.92
2753	NYSE	SSL	Mon, Sep 11, 2006	31.89	31.89	30.65	30.76
2752	NYSE	SSL	Fri, Sep 8, 2006	32.90	33.29	32.63	32.67
2751	NYSE	SSL	Thu, Sep 7, 2006	32.95	34.16	32.66	33.59
2750	NYSE	SSL	Wed, Sep 6, 2006	34.10	34.19	33.23	33.29
2749	NYSE	SSL	Tue, Sep 5, 2006	35.02	35.10	34.26	34.46
2748	NYSE	SSL	Fri, Sep 1, 2006	35.35	35.66	35.12	35.64
2747	NYSE	SSL	Thu, Aug 31, 2006	35.20	35.33	34.84	35.00
2746	NYSE	SSL	Wed, Aug 30, 2006	36.03	36.25	35.39	35.40
2745	NYSE	SSL	Tue, Aug 29, 2006	35.74	36.06	35.20	36.03
2744	NYSE	SSL	Mon, Aug 28, 2006	35.90	36.10	35.73	35.74
2743	NYSE	SSL	Fri, Aug 25, 2006	36.06	36.42	35.73	36.08
2742	NYSE	SSL	Thu, Aug 24, 2006	35.45	35.68	34.90	35.53
2741	NYSE	SSL	Wed, Aug 23, 2006	36.77	36.84	35.55	35.55
2740	NYSE	SSL	Tue, Aug 22, 2006	36.60	37.08	36.52	36.80
2739	NYSE	SSL	Mon, Aug 21, 2006	36.30	36.98	36.25	36.62
2738	NYSE	SSL	Fri, Aug 18, 2006	36.70	36.85	36.15	36.77
2737	NYSE	SSL	Thu, Aug 17, 2006	37.50	37.76	36.96	37.07
2736	NYSE	SSL	Wed, Aug 16, 2006	38.27	38.86	38.16	38.33
2735	NYSE	SSL	Tue, Aug 15, 2006	37.60	38.11	37.30	38.10
2734	NYSE	SSL	Mon, Aug 14, 2006	38.04	38.25	37.45	37.53
2733	NYSE	SSL	Fri, Aug 11, 2006	38.42	38.75	38.08	38.20
2732	NYSE	SSL	Thu, Aug 10, 2006	38.25	38.80	38.02	38.67
2731	NYSE	SSL	Wed, Aug 9, 2006	38.05	38.74	37.90	38.25
2730	NYSE	SSL	Tue, Aug 8, 2006	37.75	37.96	37.30	37.43
2729	NYSE	SSL	Mon, Aug 7, 2006	37.50	37.87	37.00	37.56
2728	NYSE	SSL	Fri, Aug 4, 2006	37.00	37.17	36.35	36.60
2727	NYSE	SSL	Thu, Aug 3, 2006	36.10	36.86	36.10	36.50
2726	NYSE	SSL	Wed, Aug 2, 2006	36.50	37.10	36.35	36.74
2725	NYSE	SSL	Tue, Aug 1, 2006	36.03	36.36	35.65	36.07
2724	NYSE	SSL	Mon, Jul 31, 2006	36.25	36.87	36.00	36.65
2723	NYSE	SSL	Fri, Jul 28, 2006	36.19	36.93	36.14	36.90
2722	NYSE	SSL	Thu, Jul 27, 2006	36.50	36.81	35.78	36.00
2721	NYSE	SSL	Wed, Jul 26, 2006	35.85	36.22	35.61	36.11
2720	NYSE	SSL	Tue, Jul 25, 2006	35.39	36.42	35.39	36.34
2719	NYSE	SSL	Mon, Jul 24, 2006	35.05	36.09	34.97	35.78
2718	NYSE	SSL	Fri, Jul 21, 2006	35.68	35.68	34.05	34.24
2717	NYSE	SSL	Thu, Jul 20, 2006	36.95	37.05	35.70	35.70
2716	NYSE	SSL	Wed, Jul 19, 2006	36.00	37.91	35.90	37.91
2715	NYSE	SSL	Tue, Jul 18, 2006	36.52	36.63	35.59	36.24
2714	NYSE	SSL	Mon, Jul 17, 2006	36.10	36.16	35.02	35.16
2713	NYSE	SSL	Fri, Jul 14, 2006	36.75	36.90	36.22	36.39
2712	NYSE	SSL	Thu, Jul 13, 2006	37.16	37.36	35.86	36.02
2711	NYSE	SSL	Wed, Jul 12, 2006	39.05	39.05	38.11	38.18
2710	NYSE	SSL	Tue, Jul 11, 2006	38.75	39.21	38.05	39.19
2709	NYSE	SSL	Mon, Jul 10, 2006	38.75	39.10	38.12	38.53
2708	NYSE	SSL	Fri, Jul 7, 2006	38.80	39.29	37.67	37.80
2707	NYSE	SSL	Thu, Jul 6, 2006	38.14	38.49	37.91	38.43
2706	NYSE	SSL	Wed, Jul 5, 2006	37.50	38.07	37.05	37.67
2705	NYSE	SSL	Mon, Jul 3, 2006	38.77	39.42	38.77	39.40
2704	NYSE	SSL	Fri, Jun 30, 2006	38.84	38.88	38.46	38.64
2703	NYSE	SSL	Thu, Jun 29, 2006	38.05	39.50	37.92	39.50
2702	NYSE	SSL	Wed, Jun 28, 2006	37.37	37.84	37.05	37.56
2701	NYSE	SSL	Tue, Jun 27, 2006	36.40	36.65	35.45	35.68
2700	NYSE	SSL	Mon, Jun 26, 2006	36.23	36.30	35.64	36.30
2699	NYSE	SSL	Fri, Jun 23, 2006	35.70	36.87	35.52	36.36
2698	NYSE	SSL	Thu, Jun 22, 2006	36.51	36.74	35.50	36.30
2697	NYSE	SSL	Wed, Jun 21, 2006	34.80	36.44	34.67	36.20
2696	NYSE	SSL	Tue, Jun 20, 2006	34.00	34.40	33.76	34.14
2695	NYSE	SSL	Mon, Jun 19, 2006	35.28	35.28	32.97	33.18
2694	NYSE	SSL	Fri, Jun 16, 2006	36.30	36.40	35.39	36.05
2693	NYSE	SSL	Thu, Jun 15, 2006	34.35	36.05	34.25	36.05
2692	NYSE	SSL	Wed, Jun 14, 2006	32.80	33.42	32.46	33.30
2691	NYSE	SSL	Tue, Jun 13, 2006	33.15	33.56	31.16	31.43
2690	NYSE	SSL	Mon, Jun 12, 2006	35.23	35.73	33.70	33.84
2689	NYSE	SSL	Fri, Jun 9, 2006	34.79	35.43	34.61	34.91
2688	NYSE	SSL	Thu, Jun 8, 2006	34.51	34.97	32.82	34.58
2687	NYSE	SSL	Wed, Jun 7, 2006	35.85	36.45	35.00	35.10
2686	NYSE	SSL	Tue, Jun 6, 2006	36.70	36.76	35.01	35.98
2685	NYSE	SSL	Mon, Jun 5, 2006	39.11	39.12	37.55	37.55
2684	NYSE	SSL	Fri, Jun 2, 2006	38.17	38.38	37.59	38.38
2683	NYSE	SSL	Thu, Jun 1, 2006	36.55	37.56	36.39	37.56
2682	NYSE	SSL	Wed, May 31, 2006	37.90	38.43	37.51	38.37
2681	NYSE	SSL	Tue, May 30, 2006	40.00	40.05	38.05	38.18
2680	NYSE	SSL	Fri, May 26, 2006	39.24	40.22	39.02	40.18
2679	NYSE	SSL	Thu, May 25, 2006	38.05	38.95	37.80	38.82
2678	NYSE	SSL	Wed, May 24, 2006	37.19	37.78	36.14	37.16
2677	NYSE	SSL	Tue, May 23, 2006	38.04	39.79	38.00	38.30
2676	NYSE	SSL	Mon, May 22, 2006	37.15	37.18	36.13	36.54
2675	NYSE	SSL	Fri, May 19, 2006	37.75	38.66	37.20	38.52
2674	NYSE	SSL	Thu, May 18, 2006	37.90	38.17	37.51	37.60
2673	NYSE	SSL	Wed, May 17, 2006	38.97	39.55	38.25	38.25
2672	NYSE	SSL	Tue, May 16, 2006	40.10	40.40	39.44	40.13
2671	NYSE	SSL	Mon, May 15, 2006	40.18	40.91	39.45	40.66
2670	NYSE	SSL	Fri, May 12, 2006	44.60	44.65	42.94	43.36
2669	NYSE	SSL	Thu, May 11, 2006	46.15	46.31	45.45	45.90
2668	NYSE	SSL	Wed, May 10, 2006	45.90	46.06	45.51	45.72
2667	NYSE	SSL	Tue, May 9, 2006	45.40	46.13	45.21	46.10
2666	NYSE	SSL	Mon, May 8, 2006	46.01	46.10	44.69	45.30
2665	NYSE	SSL	Fri, May 5, 2006	45.19	45.98	45.15	45.85
2664	NYSE	SSL	Thu, May 4, 2006	43.50	44.08	43.31	44.00
2663	NYSE	SSL	Wed, May 3, 2006	44.65	44.76	43.26	43.95
2662	NYSE	SSL	Tue, May 2, 2006	43.00	44.53	43.00	44.53
2661	NYSE	SSL	Mon, May 1, 2006	41.75	42.24	41.62	42.10
2660	NYSE	SSL	Fri, Apr 28, 2006	41.30	41.80	41.26	41.37
2659	NYSE	SSL	Thu, Apr 27, 2006	41.86	41.86	40.38	41.01
2658	NYSE	SSL	Wed, Apr 26, 2006	41.45	42.40	41.35	41.86
2657	NYSE	SSL	Tue, Apr 25, 2006	41.94	42.10	41.31	41.54
2656	NYSE	SSL	Mon, Apr 24, 2006	42.12	42.12	41.54	41.74
2655	NYSE	SSL	Fri, Apr 21, 2006	41.40	42.29	41.24	41.77
2654	NYSE	SSL	Thu, Apr 20, 2006	42.52	42.52	41.03	41.65
2653	NYSE	SSL	Wed, Apr 19, 2006	41.80	42.74	41.35	42.52
2652	NYSE	SSL	Tue, Apr 18, 2006	41.96	42.60	41.55	42.41
2651	NYSE	SSL	Mon, Apr 17, 2006	39.25	40.15	39.25	39.80
2650	NYSE	SSL	Thu, Apr 13, 2006	38.98	39.25	38.71	38.95
2649	NYSE	SSL	Wed, Apr 12, 2006	39.05	39.66	39.00	39.35
2648	NYSE	SSL	Tue, Apr 11, 2006	39.43	39.44	38.60	38.66
2647	NYSE	SSL	Mon, Apr 10, 2006	38.26	38.90	38.01	38.75
2646	NYSE	SSL	Fri, Apr 7, 2006	37.86	38.48	37.67	38.17
2645	NYSE	SSL	Thu, Apr 6, 2006	38.58	38.72	38.18	38.24
2644	NYSE	SSL	Wed, Apr 5, 2006	39.59	39.59	38.75	38.80
2643	NYSE	SSL	Tue, Apr 4, 2006	39.20	39.58	38.80	39.42
2642	NYSE	SSL	Mon, Apr 3, 2006	38.67	39.47	38.54	38.81
2641	NYSE	SSL	Fri, Mar 31, 2006	38.15	38.19	37.39	37.83
2640	NYSE	SSL	Thu, Mar 30, 2006	38.10	38.36	36.90	37.79
2639	NYSE	SSL	Wed, Mar 29, 2006	36.36	37.11	36.30	37.11
2638	NYSE	SSL	Tue, Mar 28, 2006	35.99	36.65	35.85	36.00
2637	NYSE	SSL	Mon, Mar 27, 2006	36.20	36.37	35.70	36.12
2636	NYSE	SSL	Fri, Mar 24, 2006	36.10	36.95	35.97	36.55
2635	NYSE	SSL	Thu, Mar 23, 2006	36.57	37.13	36.52	36.92
2634	NYSE	SSL	Wed, Mar 22, 2006	36.06	36.87	36.00	36.60
2633	NYSE	SSL	Tue, Mar 21, 2006	36.55	36.98	36.02	36.06
2632	NYSE	SSL	Mon, Mar 20, 2006	36.80	36.80	36.12	36.30
2631	NYSE	SSL	Fri, Mar 17, 2006	36.85	36.99	36.55	36.71
2630	NYSE	SSL	Thu, Mar 16, 2006	36.59	36.85	36.16	36.81
2629	NYSE	SSL	Wed, Mar 15, 2006	36.68	36.88	36.38	36.62
2628	NYSE	SSL	Tue, Mar 14, 2006	34.66	35.27	34.35	35.22
2627	NYSE	SSL	Mon, Mar 13, 2006	32.81	33.19	32.60	32.79
2626	NYSE	SSL	Fri, Mar 10, 2006	32.50	33.15	32.33	32.90
2625	NYSE	SSL	Thu, Mar 9, 2006	32.53	32.93	32.40	32.50
2624	NYSE	SSL	Wed, Mar 8, 2006	31.96	32.66	31.43	32.50
2623	NYSE	SSL	Tue, Mar 7, 2006	33.08	33.10	31.54	31.97
2622	NYSE	SSL	Mon, Mar 6, 2006	34.20	34.25	33.11	33.33
2621	NYSE	SSL	Fri, Mar 3, 2006	34.78	35.14	34.59	34.69
2620	NYSE	SSL	Thu, Mar 2, 2006	35.30	35.39	34.87	35.28
2619	NYSE	SSL	Wed, Mar 1, 2006	34.50	34.95	34.40	34.76
2618	NYSE	SSL	Tue, Feb 28, 2006	34.66	34.67	34.01	34.40
2617	NYSE	SSL	Mon, Feb 27, 2006	35.55	35.59	35.06	35.10
2616	NYSE	SSL	Fri, Feb 24, 2006	35.70	36.11	35.51	35.70
2615	NYSE	SSL	Thu, Feb 23, 2006	36.18	36.46	35.50	35.52
2614	NYSE	SSL	Wed, Feb 22, 2006	37.22	37.23	36.52	36.81
2613	NYSE	SSL	Tue, Feb 21, 2006	37.80	38.70	37.70	38.09
2612	NYSE	SSL	Fri, Feb 17, 2006	35.45	36.30	35.36	36.30
2611	NYSE	SSL	Thu, Feb 16, 2006	34.65	35.14	34.28	34.73
2610	NYSE	SSL	Wed, Feb 15, 2006	35.07	35.55	34.20	34.40
2609	NYSE	SSL	Tue, Feb 14, 2006	37.75	37.76	36.30	37.52
2608	NYSE	SSL	Mon, Feb 13, 2006	38.55	39.35	38.31	38.39
2607	NYSE	SSL	Fri, Feb 10, 2006	40.15	40.36	39.00	39.50
2606	NYSE	SSL	Thu, Feb 9, 2006	39.06	39.98	38.90	39.15
2605	NYSE	SSL	Wed, Feb 8, 2006	38.70	39.62	37.80	39.10
2604	NYSE	SSL	Tue, Feb 7, 2006	39.98	40.60	39.60	39.84
2603	NYSE	SSL	Mon, Feb 6, 2006	41.55	42.24	41.38	41.96
2602	NYSE	SSL	Fri, Feb 3, 2006	41.35	42.04	41.29	41.53
2601	NYSE	SSL	Thu, Feb 2, 2006	42.53	43.33	41.55	41.86
2600	NYSE	SSL	Wed, Feb 1, 2006	41.93	43.20	41.93	42.70
2599	NYSE	SSL	Tue, Jan 31, 2006	40.68	41.26	40.55	40.70
2598	NYSE	SSL	Mon, Jan 30, 2006	40.13	40.84	40.00	40.69
2597	NYSE	SSL	Fri, Jan 27, 2006	40.15	41.00	40.15	40.63
2596	NYSE	SSL	Thu, Jan 26, 2006	39.22	39.75	39.15	39.67
2595	NYSE	SSL	Wed, Jan 25, 2006	39.10	39.21	38.41	38.45
2594	NYSE	SSL	Tue, Jan 24, 2006	38.41	38.52	38.04	38.19
2593	NYSE	SSL	Mon, Jan 23, 2006	38.45	39.20	38.25	38.95
2592	NYSE	SSL	Fri, Jan 20, 2006	37.76	38.35	37.76	38.20
2591	NYSE	SSL	Thu, Jan 19, 2006	37.75	38.19	37.30	38.06
2590	NYSE	SSL	Wed, Jan 18, 2006	35.91	36.14	35.45	35.65
2589	NYSE	SSL	Tue, Jan 17, 2006	35.41	35.94	35.20	35.69
2588	NYSE	SSL	Fri, Jan 13, 2006	35.71	36.55	35.71	36.45
2587	NYSE	SSL	Thu, Jan 12, 2006	36.72	36.73	35.37	35.85
2586	NYSE	SSL	Wed, Jan 11, 2006	37.00	37.57	36.47	37.37
2585	NYSE	SSL	Tue, Jan 10, 2006	36.82	37.23	36.61	36.99
2584	NYSE	SSL	Mon, Jan 9, 2006	37.20	37.39	37.00	37.30
2583	NYSE	SSL	Fri, Jan 6, 2006	37.15	37.93	37.01	37.63
2582	NYSE	SSL	Thu, Jan 5, 2006	36.69	37.30	36.55	37.07
2581	NYSE	SSL	Wed, Jan 4, 2006	36.76	37.45	36.61	37.32
2580	NYSE	SSL	Tue, Jan 3, 2006	36.35	37.77	36.35	37.62
2579	NYSE	SSL	Fri, Dec 30, 2005	35.65	35.67	35.08	35.64
2578	NYSE	SSL	Thu, Dec 29, 2005	35.35	35.89	35.28	35.77
2577	NYSE	SSL	Wed, Dec 28, 2005	34.82	35.40	34.81	35.27
2576	NYSE	SSL	Tue, Dec 27, 2005	35.54	35.60	34.10	34.48
2575	NYSE	SSL	Fri, Dec 23, 2005	35.40	35.64	34.90	35.55
2574	NYSE	SSL	Thu, Dec 22, 2005	35.10	35.68	34.96	35.55
2573	NYSE	SSL	Wed, Dec 21, 2005	34.97	35.07	34.60	34.70
2572	NYSE	SSL	Tue, Dec 20, 2005	35.20	35.22	34.60	34.77
2571	NYSE	SSL	Mon, Dec 19, 2005	35.97	36.00	35.05	35.37
2570	NYSE	SSL	Fri, Dec 16, 2005	35.06	35.15	34.40	34.66
2569	NYSE	SSL	Thu, Dec 15, 2005	35.08	35.40	34.60	34.60
2568	NYSE	SSL	Wed, Dec 14, 2005	34.68	34.70	33.85	34.18
2567	NYSE	SSL	Tue, Dec 13, 2005	34.65	34.88	34.49	34.70
2566	NYSE	SSL	Mon, Dec 12, 2005	34.04	34.30	33.65	34.26
2565	NYSE	SSL	Fri, Dec 9, 2005	33.64	33.64	32.80	32.88
2564	NYSE	SSL	Thu, Dec 8, 2005	33.02	33.53	32.70	33.39
2563	NYSE	SSL	Wed, Dec 7, 2005	33.19	33.55	32.88	32.99
2562	NYSE	SSL	Tue, Dec 6, 2005	32.80	33.16	32.60	32.68
2561	NYSE	SSL	Mon, Dec 5, 2005	32.80	33.30	32.60	32.93
2560	NYSE	SSL	Fri, Dec 2, 2005	33.06	33.40	32.89	33.10
2559	NYSE	SSL	Thu, Dec 1, 2005	32.60	33.93	32.33	33.76
2558	NYSE	SSL	Wed, Nov 30, 2005	33.36	33.85	33.17	33.40
2557	NYSE	SSL	Tue, Nov 29, 2005	35.02	35.20	34.52	34.64
2556	NYSE	SSL	Mon, Nov 28, 2005	35.77	35.82	34.83	34.96
2555	NYSE	SSL	Fri, Nov 25, 2005	35.40	35.55	35.12	35.36
2554	NYSE	SSL	Wed, Nov 23, 2005	34.70	34.78	34.45	34.66
2553	NYSE	SSL	Tue, Nov 22, 2005	34.67	35.24	34.34	35.13
2552	NYSE	SSL	Mon, Nov 21, 2005	34.57	35.10	34.30	34.97
2551	NYSE	SSL	Fri, Nov 18, 2005	34.64	34.69	33.94	34.57
2550	NYSE	SSL	Thu, Nov 17, 2005	33.24	33.35	32.59	33.08
2549	NYSE	SSL	Wed, Nov 16, 2005	31.60	32.00	31.45	31.86
2548	NYSE	SSL	Tue, Nov 15, 2005	31.91	32.09	31.46	31.65
2547	NYSE	SSL	Mon, Nov 14, 2005	31.85	31.92	31.60	31.72
2546	NYSE	SSL	Fri, Nov 11, 2005	30.90	31.46	30.80	31.40
2545	NYSE	SSL	Thu, Nov 10, 2005	32.05	32.05	30.70	31.37
2544	NYSE	SSL	Wed, Nov 9, 2005	32.27	32.52	32.11	32.37
2543	NYSE	SSL	Tue, Nov 8, 2005	32.26	32.90	32.26	32.67
2542	NYSE	SSL	Mon, Nov 7, 2005	32.74	32.74	31.60	31.98
2541	NYSE	SSL	Fri, Nov 4, 2005	33.01	33.10	32.36	32.75
2540	NYSE	SSL	Thu, Nov 3, 2005	33.15	33.52	32.96	33.06
2539	NYSE	SSL	Wed, Nov 2, 2005	32.05	33.22	31.99	32.97
2538	NYSE	SSL	Tue, Nov 1, 2005	31.98	32.73	31.89	32.30
2537	NYSE	SSL	Mon, Oct 31, 2005	31.80	32.18	31.66	31.98
2536	NYSE	SSL	Fri, Oct 28, 2005	30.94	32.00	30.75	31.76
2535	NYSE	SSL	Thu, Oct 27, 2005	31.86	31.87	30.95	30.96
2534	NYSE	SSL	Wed, Oct 26, 2005	32.28	32.50	31.65	31.69
2533	NYSE	SSL	Tue, Oct 25, 2005	31.90	32.23	31.75	32.18
2532	NYSE	SSL	Mon, Oct 24, 2005	31.62	32.34	31.50	32.21
2531	NYSE	SSL	Fri, Oct 21, 2005	31.15	31.86	30.89	31.38
2530	NYSE	SSL	Thu, Oct 20, 2005	32.22	32.41	31.06	31.28
2529	NYSE	SSL	Wed, Oct 19, 2005	32.38	33.37	32.09	33.30
2528	NYSE	SSL	Tue, Oct 18, 2005	33.72	33.80	32.86	32.99
2527	NYSE	SSL	Mon, Oct 17, 2005	34.05	35.38	33.70	34.77
2526	NYSE	SSL	Fri, Oct 14, 2005	32.21	33.07	31.87	32.77
2525	NYSE	SSL	Thu, Oct 13, 2005	33.36	33.60	32.38	33.60
2524	NYSE	SSL	Wed, Oct 12, 2005	34.73	34.83	34.01	34.30
2523	NYSE	SSL	Tue, Oct 11, 2005	35.70	36.56	35.35	36.26
2522	NYSE	SSL	Mon, Oct 10, 2005	34.34	34.82	34.00	34.15
2521	NYSE	SSL	Fri, Oct 7, 2005	33.80	34.74	33.62	34.39
2520	NYSE	SSL	Thu, Oct 6, 2005	34.88	35.22	33.52	33.91
2519	NYSE	SSL	Wed, Oct 5, 2005	37.69	37.78	36.34	36.49
2518	NYSE	SSL	Tue, Oct 4, 2005	39.05	39.25	38.52	38.52
2517	NYSE	SSL	Mon, Oct 3, 2005	39.04	39.37	38.89	39.17
2516	NYSE	SSL	Fri, Sep 30, 2005	38.77	38.99	38.61	38.69
2515	NYSE	SSL	Thu, Sep 29, 2005	38.05	38.12	37.79	38.07
2514	NYSE	SSL	Wed, Sep 28, 2005	37.84	38.19	37.84	37.95
2513	NYSE	SSL	Tue, Sep 27, 2005	37.88	38.24	37.65	37.83
2512	NYSE	SSL	Mon, Sep 26, 2005	36.25	37.26	36.06	37.20
2511	NYSE	SSL	Fri, Sep 23, 2005	36.35	36.35	35.28	35.77
2510	NYSE	SSL	Thu, Sep 22, 2005	36.05	36.66	35.57	36.00
2509	NYSE	SSL	Wed, Sep 21, 2005	35.40	35.60	35.31	35.51
2508	NYSE	SSL	Tue, Sep 20, 2005	35.35	35.40	34.81	34.92
2507	NYSE	SSL	Mon, Sep 19, 2005	35.15	35.74	35.00	35.40
2506	NYSE	SSL	Fri, Sep 16, 2005	35.48	35.60	35.25	35.54
2505	NYSE	SSL	Thu, Sep 15, 2005	35.19	35.30	34.55	35.03
2504	NYSE	SSL	Wed, Sep 14, 2005	34.40	34.64	34.18	34.48
2503	NYSE	SSL	Tue, Sep 13, 2005	35.55	35.60	35.08	35.22
2502	NYSE	SSL	Mon, Sep 12, 2005	36.10	36.16	35.27	35.35
2501	NYSE	SSL	Fri, Sep 9, 2005	35.27	35.49	35.11	35.46
2500	NYSE	SSL	Thu, Sep 8, 2005	35.17	35.34	34.91	35.09
2499	NYSE	SSL	Wed, Sep 7, 2005	34.06	35.00	33.92	34.84
2498	NYSE	SSL	Tue, Sep 6, 2005	35.11	35.20	34.52	34.68
2497	NYSE	SSL	Fri, Sep 2, 2005	36.25	36.25	35.21	35.69
2496	NYSE	SSL	Thu, Sep 1, 2005	35.21	36.14	35.20	36.02
2495	NYSE	SSL	Wed, Aug 31, 2005	32.51	33.56	32.40	33.40
2494	NYSE	SSL	Tue, Aug 30, 2005	32.06	32.36	31.95	32.30
2493	NYSE	SSL	Mon, Aug 29, 2005	32.39	32.59	32.10	32.45
2492	NYSE	SSL	Fri, Aug 26, 2005	31.85	31.99	31.67	31.77
2491	NYSE	SSL	Thu, Aug 25, 2005	32.25	32.34	31.96	32.20
2490	NYSE	SSL	Wed, Aug 24, 2005	32.02	32.35	31.90	32.25
2489	NYSE	SSL	Tue, Aug 23, 2005	32.35	32.38	31.60	31.80
2488	NYSE	SSL	Mon, Aug 22, 2005	32.19	32.59	32.18	32.38
2487	NYSE	SSL	Fri, Aug 19, 2005	31.90	32.08	31.54	31.85
2486	NYSE	SSL	Thu, Aug 18, 2005	31.38	32.02	31.38	31.80
2485	NYSE	SSL	Wed, Aug 17, 2005	32.72	32.85	31.10	31.52
2484	NYSE	SSL	Tue, Aug 16, 2005	33.75	33.83	33.21	33.40
2483	NYSE	SSL	Mon, Aug 15, 2005	34.15	34.35	33.42	33.71
2482	NYSE	SSL	Fri, Aug 12, 2005	34.24	34.43	34.00	34.23
2481	NYSE	SSL	Thu, Aug 11, 2005	33.61	34.11	33.57	34.00
2480	NYSE	SSL	Wed, Aug 10, 2005	32.67	33.70	32.56	33.60
2479	NYSE	SSL	Tue, Aug 9, 2005	32.07	32.39	31.90	31.99
2478	NYSE	SSL	Mon, Aug 8, 2005	30.88	32.23	30.88	32.07
2477	NYSE	SSL	Fri, Aug 5, 2005	31.04	31.18	30.61	30.66
2476	NYSE	SSL	Thu, Aug 4, 2005	31.40	31.92	31.20	31.54
2475	NYSE	SSL	Wed, Aug 3, 2005	31.65	32.18	31.58	32.02
2474	NYSE	SSL	Tue, Aug 2, 2005	31.12	31.32	30.85	31.12
2473	NYSE	SSL	Mon, Aug 1, 2005	30.54	30.89	30.54	30.89
2472	NYSE	SSL	Fri, Jul 29, 2005	29.85	30.34	29.75	30.10
2471	NYSE	SSL	Thu, Jul 28, 2005	29.70	30.30	29.60	30.02
2470	NYSE	SSL	Wed, Jul 27, 2005	29.16	29.75	29.16	29.66
2469	NYSE	SSL	Tue, Jul 26, 2005	28.95	29.11	28.83	28.92
2468	NYSE	SSL	Mon, Jul 25, 2005	29.28	29.66	29.25	29.56
2467	NYSE	SSL	Fri, Jul 22, 2005	28.94	29.25	28.90	29.24
2466	NYSE	SSL	Thu, Jul 21, 2005	28.84	29.33	28.77	29.11
2465	NYSE	SSL	Wed, Jul 20, 2005	29.30	29.65	29.21	29.62
2464	NYSE	SSL	Tue, Jul 19, 2005	29.92	30.44	29.89	30.36
2463	NYSE	SSL	Mon, Jul 18, 2005	30.08	30.10	29.89	29.89
2462	NYSE	SSL	Fri, Jul 15, 2005	30.24	30.50	30.12	30.28
2461	NYSE	SSL	Thu, Jul 14, 2005	30.64	30.66	30.12	30.25
2460	NYSE	SSL	Wed, Jul 13, 2005	31.10	31.11	30.59	30.64
2459	NYSE	SSL	Tue, Jul 12, 2005	29.63	30.55	29.57	30.10
2458	NYSE	SSL	Mon, Jul 11, 2005	28.50	29.05	28.44	28.98
2457	NYSE	SSL	Fri, Jul 8, 2005	28.25	28.64	28.03	28.17
2456	NYSE	SSL	Thu, Jul 7, 2005	27.91	28.25	27.71	27.86
2455	NYSE	SSL	Wed, Jul 6, 2005	27.59	28.10	27.53	27.76
2454	NYSE	SSL	Tue, Jul 5, 2005	27.45	27.99	27.45	27.95
2453	NYSE	SSL	Fri, Jul 1, 2005	27.20	27.36	26.98	27.30
2452	NYSE	SSL	Thu, Jun 30, 2005	27.06	27.38	26.97	26.98
2451	NYSE	SSL	Wed, Jun 29, 2005	26.86	27.21	26.86	27.10
2450	NYSE	SSL	Tue, Jun 28, 2005	26.90	27.15	26.74	26.75
2449	NYSE	SSL	Mon, Jun 27, 2005	26.15	26.90	26.14	26.90
2448	NYSE	SSL	Fri, Jun 24, 2005	26.07	26.34	25.95	26.12
2447	NYSE	SSL	Thu, Jun 23, 2005	26.97	27.07	26.83	26.99
2446	NYSE	SSL	Wed, Jun 22, 2005	27.32	27.75	27.25	27.47
2445	NYSE	SSL	Tue, Jun 21, 2005	27.53	27.53	27.07	27.08
2444	NYSE	SSL	Mon, Jun 20, 2005	27.75	27.88	27.35	27.73
2443	NYSE	SSL	Fri, Jun 17, 2005	28.10	28.96	28.10	28.77
2442	NYSE	SSL	Thu, Jun 16, 2005	27.20	27.65	27.20	27.50
2441	NYSE	SSL	Wed, Jun 15, 2005	26.78	27.36	26.78	27.35
2440	NYSE	SSL	Tue, Jun 14, 2005	26.98	27.03	26.84	26.88
2439	NYSE	SSL	Mon, Jun 13, 2005	26.75	27.43	26.75	27.20
2438	NYSE	SSL	Fri, Jun 10, 2005	26.23	26.53	26.21	26.53
2437	NYSE	SSL	Thu, Jun 9, 2005	25.52	26.10	25.52	26.07
2436	NYSE	SSL	Wed, Jun 8, 2005	25.50	25.83	25.50	25.57
2435	NYSE	SSL	Tue, Jun 7, 2005	26.09	26.24	25.81	25.85
2434	NYSE	SSL	Mon, Jun 6, 2005	25.91	26.23	25.61	25.98
2433	NYSE	SSL	Fri, Jun 3, 2005	25.12	25.39	25.00	25.05
2432	NYSE	SSL	Thu, Jun 2, 2005	24.85	25.17	24.66	25.07
2431	NYSE	SSL	Wed, Jun 1, 2005	24.50	25.15	24.42	25.10
2430	NYSE	SSL	Tue, May 31, 2005	25.25	25.28	24.73	24.80
2429	NYSE	SSL	Fri, May 27, 2005	25.61	25.75	25.52	25.71
2428	NYSE	SSL	Thu, May 26, 2005	25.30	25.64	25.30	25.56
2427	NYSE	SSL	Wed, May 25, 2005	24.85	25.08	24.63	24.88
2426	NYSE	SSL	Tue, May 24, 2005	24.75	24.82	24.51	24.52
2425	NYSE	SSL	Mon, May 23, 2005	24.68	24.90	24.68	24.84
2424	NYSE	SSL	Fri, May 20, 2005	24.08	24.48	23.91	24.33
2423	NYSE	SSL	Thu, May 19, 2005	23.90	24.35	23.90	24.35
2422	NYSE	SSL	Wed, May 18, 2005	24.20	24.25	24.00	24.13
2421	NYSE	SSL	Tue, May 17, 2005	24.35	24.35	23.79	23.96
2420	NYSE	SSL	Mon, May 16, 2005	23.90	23.95	23.74	23.86
2419	NYSE	SSL	Fri, May 13, 2005	24.04	24.15	23.65	23.88
2418	NYSE	SSL	Thu, May 12, 2005	25.36	25.36	23.93	24.05
2417	NYSE	SSL	Wed, May 11, 2005	25.34	25.64	25.30	25.45
2416	NYSE	SSL	Tue, May 10, 2005	25.03	25.09	24.61	24.66
2415	NYSE	SSL	Mon, May 9, 2005	25.10	25.29	24.75	25.06
2414	NYSE	SSL	Fri, May 6, 2005	24.65	24.97	24.63	24.96
2413	NYSE	SSL	Thu, May 5, 2005	24.68	24.99	24.55	24.86
2412	NYSE	SSL	Wed, May 4, 2005	24.11	24.32	23.89	24.19
2411	NYSE	SSL	Tue, May 3, 2005	23.54	23.69	23.46	23.53
2410	NYSE	SSL	Mon, May 2, 2005	23.20	23.55	23.07	23.54
2409	NYSE	SSL	Fri, Apr 29, 2005	23.63	23.81	23.09	23.25
2408	NYSE	SSL	Thu, Apr 28, 2005	23.00	23.10	22.76	23.09
2407	NYSE	SSL	Wed, Apr 27, 2005	23.65	23.65	22.59	22.60
2406	NYSE	SSL	Tue, Apr 26, 2005	24.40	24.40	23.87	23.88
2405	NYSE	SSL	Mon, Apr 25, 2005	23.90	24.50	23.75	24.47
2404	NYSE	SSL	Fri, Apr 22, 2005	23.90	23.90	23.51	23.74
2403	NYSE	SSL	Thu, Apr 21, 2005	23.40	23.88	23.40	23.85
2402	NYSE	SSL	Wed, Apr 20, 2005	23.58	23.78	23.13	23.20
2401	NYSE	SSL	Tue, Apr 19, 2005	23.24	23.72	23.24	23.58
2400	NYSE	SSL	Mon, Apr 18, 2005	22.60	23.03	22.60	22.90
2399	NYSE	SSL	Fri, Apr 15, 2005	22.98	23.23	22.55	22.59
2398	NYSE	SSL	Thu, Apr 14, 2005	24.00	24.11	23.70	23.86
2397	NYSE	SSL	Wed, Apr 13, 2005	24.85	24.85	24.43	24.43
2396	NYSE	SSL	Tue, Apr 12, 2005	25.52	25.53	25.21	25.49
2395	NYSE	SSL	Mon, Apr 11, 2005	25.45	25.60	25.35	25.55
2394	NYSE	SSL	Fri, Apr 8, 2005	25.40	25.47	25.14	25.31
2393	NYSE	SSL	Thu, Apr 7, 2005	26.43	26.55	25.82	26.00
2392	NYSE	SSL	Wed, Apr 6, 2005	25.83	26.18	25.70	25.91
2391	NYSE	SSL	Tue, Apr 5, 2005	25.55	25.99	25.55	25.75
2390	NYSE	SSL	Mon, Apr 4, 2005	24.55	24.82	24.53	24.82
2389	NYSE	SSL	Fri, Apr 1, 2005	24.63	24.94	24.55	24.64
2388	NYSE	SSL	Thu, Mar 31, 2005	23.80	24.23	23.45	23.85
2387	NYSE	SSL	Wed, Mar 30, 2005	22.60	23.75	22.60	23.44
2386	NYSE	SSL	Tue, Mar 29, 2005	22.52	22.92	22.50	22.50
2385	NYSE	SSL	Mon, Mar 28, 2005	23.01	23.06	22.70	22.77
2384	NYSE	SSL	Thu, Mar 24, 2005	23.15	23.20	22.90	23.06
2383	NYSE	SSL	Wed, Mar 23, 2005	23.50	23.55	22.74	23.14
2382	NYSE	SSL	Tue, Mar 22, 2005	24.96	25.09	24.40	24.42
2381	NYSE	SSL	Mon, Mar 21, 2005	25.85	25.85	25.20	25.26
2380	NYSE	SSL	Fri, Mar 18, 2005	25.74	25.74	25.54	25.65
2379	NYSE	SSL	Thu, Mar 17, 2005	25.14	25.50	25.14	25.48
2378	NYSE	SSL	Wed, Mar 16, 2005	24.75	24.98	24.66	24.90
2377	NYSE	SSL	Tue, Mar 15, 2005	25.00	25.20	24.75	24.75
2376	NYSE	SSL	Mon, Mar 14, 2005	25.62	25.74	25.35	25.53
2375	NYSE	SSL	Fri, Mar 11, 2005	25.79	26.10	25.52	25.52
2374	NYSE	SSL	Thu, Mar 10, 2005	25.41	25.41	24.53	24.90
2373	NYSE	SSL	Wed, Mar 9, 2005	25.74	26.05	25.34	25.41
2372	NYSE	SSL	Tue, Mar 8, 2005	25.55	25.98	25.31	25.73
2371	NYSE	SSL	Mon, Mar 7, 2005	24.50	24.54	24.25	24.35
2370	NYSE	SSL	Fri, Mar 4, 2005	24.30	24.87	24.26	24.60
2369	NYSE	SSL	Thu, Mar 3, 2005	24.25	24.34	23.94	24.14
2368	NYSE	SSL	Wed, Mar 2, 2005	24.45	24.60	24.30	24.54
2367	NYSE	SSL	Tue, Mar 1, 2005	25.15	25.15	24.20	24.58
2366	NYSE	SSL	Mon, Feb 28, 2005	25.30	25.90	25.26	25.39
2365	NYSE	SSL	Fri, Feb 25, 2005	24.25	25.26	24.21	24.89
2364	NYSE	SSL	Thu, Feb 24, 2005	24.10	24.30	23.90	24.20
2363	NYSE	SSL	Wed, Feb 23, 2005	23.91	24.32	23.61	24.20
2362	NYSE	SSL	Tue, Feb 22, 2005	24.20	24.35	23.81	23.96
2361	NYSE	SSL	Fri, Feb 18, 2005	23.82	24.21	23.60	23.77
2360	NYSE	SSL	Thu, Feb 17, 2005	22.97	23.40	22.80	23.24
2359	NYSE	SSL	Wed, Feb 16, 2005	22.30	23.10	22.20	22.72
2358	NYSE	SSL	Tue, Feb 15, 2005	21.40	21.92	21.40	21.82
2357	NYSE	SSL	Mon, Feb 14, 2005	21.30	21.40	21.25	21.30
2356	NYSE	SSL	Fri, Feb 11, 2005	21.13	21.65	20.96	21.64
2355	NYSE	SSL	Thu, Feb 10, 2005	20.73	21.18	20.59	21.09
2354	NYSE	SSL	Wed, Feb 9, 2005	20.84	21.01	20.75	20.76
2353	NYSE	SSL	Tue, Feb 8, 2005	21.21	21.33	21.16	21.23
2352	NYSE	SSL	Mon, Feb 7, 2005	21.35	21.53	21.32	21.40
2351	NYSE	SSL	Fri, Feb 4, 2005	21.09	21.35	21.09	21.32
2350	NYSE	SSL	Thu, Feb 3, 2005	20.75	21.30	20.75	21.01
2349	NYSE	SSL	Wed, Feb 2, 2005	20.46	21.00	20.44	20.79
2348	NYSE	SSL	Tue, Feb 1, 2005	20.25	20.48	20.20	20.37
2347	NYSE	SSL	Mon, Jan 31, 2005	20.20	20.44	20.11	20.39
2346	NYSE	SSL	Fri, Jan 28, 2005	20.56	20.62	20.10	20.10
2345	NYSE	SSL	Thu, Jan 27, 2005	20.98	21.21	20.78	21.00
2344	NYSE	SSL	Wed, Jan 26, 2005	20.65	20.87	20.65	20.84
2343	NYSE	SSL	Tue, Jan 25, 2005	20.70	20.71	20.26	20.52
2342	NYSE	SSL	Mon, Jan 24, 2005	20.70	20.88	20.48	20.49
2341	NYSE	SSL	Fri, Jan 21, 2005	20.51	20.76	20.40	20.75
2340	NYSE	SSL	Thu, Jan 20, 2005	20.40	20.51	20.32	20.51
2339	NYSE	SSL	Wed, Jan 19, 2005	20.60	20.75	20.47	20.55
2338	NYSE	SSL	Tue, Jan 18, 2005	20.67	20.85	20.59	20.70
2337	NYSE	SSL	Fri, Jan 14, 2005	20.90	21.08	20.75	21.00
2336	NYSE	SSL	Thu, Jan 13, 2005	20.70	20.79	20.55	20.62
2335	NYSE	SSL	Wed, Jan 12, 2005	20.48	20.55	20.25	20.37
2334	NYSE	SSL	Tue, Jan 11, 2005	20.25	20.42	20.01	20.06
2333	NYSE	SSL	Mon, Jan 10, 2005	20.17	20.25	19.95	20.00
2332	NYSE	SSL	Fri, Jan 7, 2005	20.57	20.58	20.22	20.40
2331	NYSE	SSL	Thu, Jan 6, 2005	20.60	20.95	20.55	20.79
2330	NYSE	SSL	Wed, Jan 5, 2005	21.13	21.13	20.73	20.90
2329	NYSE	SSL	Tue, Jan 4, 2005	21.30	21.48	21.06	21.09
2328	NYSE	SSL	Mon, Jan 3, 2005	22.60	22.60	21.75	21.79
2327	NYSE	SSL	Fri, Dec 31, 2004	22.00	22.00	21.68	21.68
2326	NYSE	SSL	Thu, Dec 30, 2004	21.75	21.88	21.45	21.78
2325	NYSE	SSL	Wed, Dec 29, 2004	21.00	21.09	20.95	21.03
2324	NYSE	SSL	Tue, Dec 28, 2004	20.84	21.09	20.81	20.95
2323	NYSE	SSL	Mon, Dec 27, 2004	21.01	21.04	20.83	20.86
2322	NYSE	SSL	Thu, Dec 23, 2004	20.99	21.00	20.75	20.89
2321	NYSE	SSL	Wed, Dec 22, 2004	20.80	21.18	20.75	21.16
2320	NYSE	SSL	Tue, Dec 21, 2004	20.98	21.17	20.85	21.10
2319	NYSE	SSL	Mon, Dec 20, 2004	20.45	20.82	20.40	20.65
2318	NYSE	SSL	Fri, Dec 17, 2004	20.07	20.49	20.05	20.40
2317	NYSE	SSL	Thu, Dec 16, 2004	19.75	19.81	19.66	19.73
2316	NYSE	SSL	Wed, Dec 15, 2004	19.43	19.94	19.42	19.82
2315	NYSE	SSL	Tue, Dec 14, 2004	19.29	19.40	19.22	19.31
2314	NYSE	SSL	Mon, Dec 13, 2004	19.41	19.47	19.20	19.35
2313	NYSE	SSL	Fri, Dec 10, 2004	19.25	19.34	19.02	19.31
2312	NYSE	SSL	Thu, Dec 9, 2004	19.18	19.36	19.09	19.14
2311	NYSE	SSL	Wed, Dec 8, 2004	18.90	19.15	18.70	19.02
2310	NYSE	SSL	Tue, Dec 7, 2004	19.32	19.50	19.00	19.07
2309	NYSE	SSL	Mon, Dec 6, 2004	19.05	19.16	18.89	18.90
2308	NYSE	SSL	Fri, Dec 3, 2004	18.99	19.32	18.94	19.18
2307	NYSE	SSL	Thu, Dec 2, 2004	19.70	19.72	18.85	19.54
2306	NYSE	SSL	Wed, Dec 1, 2004	20.20	20.35	19.96	20.02
2305	NYSE	SSL	Tue, Nov 30, 2004	20.34	20.55	20.16	20.20
2304	NYSE	SSL	Mon, Nov 29, 2004	19.86	20.10	19.79	20.00
2303	NYSE	SSL	Fri, Nov 26, 2004	19.75	19.75	19.52	19.58
2302	NYSE	SSL	Wed, Nov 24, 2004	19.82	20.00	19.78	19.82
2301	NYSE	SSL	Tue, Nov 23, 2004	19.99	20.15	19.95	19.97
2300	NYSE	SSL	Mon, Nov 22, 2004	19.67	20.00	19.63	19.92
2299	NYSE	SSL	Fri, Nov 19, 2004	19.58	19.72	19.43	19.59
2298	NYSE	SSL	Thu, Nov 18, 2004	19.69	19.77	19.52	19.59
2297	NYSE	SSL	Wed, Nov 17, 2004	19.99	20.22	19.85	20.09
2296	NYSE	SSL	Tue, Nov 16, 2004	20.12	20.45	20.11	20.16
2295	NYSE	SSL	Mon, Nov 15, 2004	20.98	20.99	20.62	20.68
2294	NYSE	SSL	Fri, Nov 12, 2004	20.84	21.47	20.81	20.98
2293	NYSE	SSL	Thu, Nov 11, 2004	20.80	21.30	20.77	21.11
2292	NYSE	SSL	Wed, Nov 10, 2004	20.60	20.94	20.51	20.65
2291	NYSE	SSL	Tue, Nov 9, 2004	20.35	20.78	20.09	20.74
2290	NYSE	SSL	Mon, Nov 8, 2004	20.55	20.60	20.32	20.35
2289	NYSE	SSL	Fri, Nov 5, 2004	20.19	20.70	20.12	20.55
2288	NYSE	SSL	Thu, Nov 4, 2004	20.22	20.41	20.12	20.25
2287	NYSE	SSL	Wed, Nov 3, 2004	20.05	20.35	19.97	19.99
2286	NYSE	SSL	Tue, Nov 2, 2004	19.95	20.00	19.81	19.89
2285	NYSE	SSL	Mon, Nov 1, 2004	20.00	20.17	19.95	20.17
2284	NYSE	SSL	Fri, Oct 29, 2004	19.90	20.14	19.81	20.13
2283	NYSE	SSL	Thu, Oct 28, 2004	19.96	20.34	19.87	20.09
2282	NYSE	SSL	Wed, Oct 27, 2004	20.41	20.56	20.14	20.21
2281	NYSE	SSL	Tue, Oct 26, 2004	20.04	20.08	19.90	19.97
2280	NYSE	SSL	Mon, Oct 25, 2004	20.40	20.44	20.25	20.30
2279	NYSE	SSL	Fri, Oct 22, 2004	20.35	20.65	20.34	20.59
2278	NYSE	SSL	Thu, Oct 21, 2004	19.75	20.15	19.75	19.97
2277	NYSE	SSL	Wed, Oct 20, 2004	19.23	19.49	19.19	19.47
2276	NYSE	SSL	Tue, Oct 19, 2004	20.18	20.18	19.63	19.71
2275	NYSE	SSL	Mon, Oct 18, 2004	20.13	20.13	19.93	19.97
2274	NYSE	SSL	Fri, Oct 15, 2004	19.97	20.04	19.87	20.01
2273	NYSE	SSL	Thu, Oct 14, 2004	19.60	19.82	19.53	19.66
2272	NYSE	SSL	Wed, Oct 13, 2004	19.17	19.38	19.00	19.27
2271	NYSE	SSL	Tue, Oct 12, 2004	19.96	20.00	19.66	19.68
2270	NYSE	SSL	Mon, Oct 11, 2004	20.30	20.36	20.04	20.20
2269	NYSE	SSL	Fri, Oct 8, 2004	19.38	19.88	19.33	19.73
2268	NYSE	SSL	Thu, Oct 7, 2004	18.84	18.93	18.78	18.82
2267	NYSE	SSL	Wed, Oct 6, 2004	18.95	19.21	18.82	18.91
2266	NYSE	SSL	Tue, Oct 5, 2004	19.15	19.34	19.10	19.29
2265	NYSE	SSL	Mon, Oct 4, 2004	19.20	19.77	19.20	19.42
2264	NYSE	SSL	Fri, Oct 1, 2004	19.15	19.19	19.05	19.18
2263	NYSE	SSL	Thu, Sep 30, 2004	18.97	18.97	18.70	18.72
2262	NYSE	SSL	Wed, Sep 29, 2004	19.05	19.07	18.81	18.97
2261	NYSE	SSL	Tue, Sep 28, 2004	19.03	19.32	18.95	19.30
2260	NYSE	SSL	Mon, Sep 27, 2004	19.25	19.26	18.90	18.96
2259	NYSE	SSL	Fri, Sep 24, 2004	19.05	19.35	19.03	19.31
2258	NYSE	SSL	Thu, Sep 23, 2004	19.18	19.20	18.98	18.99
2257	NYSE	SSL	Wed, Sep 22, 2004	18.80	19.17	18.51	18.91
2256	NYSE	SSL	Tue, Sep 21, 2004	19.11	19.24	18.94	19.07
2255	NYSE	SSL	Mon, Sep 20, 2004	19.13	19.32	19.10	19.11
2254	NYSE	SSL	Fri, Sep 17, 2004	19.40	19.40	18.80	18.85
2253	NYSE	SSL	Thu, Sep 16, 2004	18.50	18.76	18.36	18.72
2252	NYSE	SSL	Wed, Sep 15, 2004	18.68	18.69	18.36	18.54
2251	NYSE	SSL	Tue, Sep 14, 2004	18.20	18.75	18.20	18.69
2250	NYSE	SSL	Mon, Sep 13, 2004	18.10	18.18	18.00	18.11
2249	NYSE	SSL	Fri, Sep 10, 2004	17.70	18.04	17.70	17.76
2248	NYSE	SSL	Thu, Sep 9, 2004	16.95	17.18	16.90	17.09
2247	NYSE	SSL	Wed, Sep 8, 2004	16.58	16.76	16.52	16.65
2246	NYSE	SSL	Tue, Sep 7, 2004	17.00	17.01	16.66	16.73
2245	NYSE	SSL	Fri, Sep 3, 2004	17.40	17.52	17.21	17.43
2244	NYSE	SSL	Thu, Sep 2, 2004	17.29	17.60	17.25	17.47
2243	NYSE	SSL	Wed, Sep 1, 2004	17.14	17.26	16.83	17.00
2242	NYSE	SSL	Tue, Aug 31, 2004	17.35	17.35	17.22	17.24
2241	NYSE	SSL	Mon, Aug 30, 2004	17.53	17.84	17.49	17.62
2240	NYSE	SSL	Fri, Aug 27, 2004	17.43	17.56	17.42	17.53
2239	NYSE	SSL	Thu, Aug 26, 2004	17.21	17.56	17.21	17.42
2238	NYSE	SSL	Wed, Aug 25, 2004	16.90	17.29	16.90	17.22
2237	NYSE	SSL	Tue, Aug 24, 2004	17.53	17.53	16.86	16.90
2236	NYSE	SSL	Mon, Aug 23, 2004	17.80	17.96	17.73	17.78
2235	NYSE	SSL	Fri, Aug 20, 2004	17.90	17.90	17.67	17.72
2234	NYSE	SSL	Thu, Aug 19, 2004	17.75	17.97	17.70	17.84
2233	NYSE	SSL	Wed, Aug 18, 2004	17.30	17.65	17.30	17.55
2232	NYSE	SSL	Tue, Aug 17, 2004	17.26	17.27	17.14	17.16
2231	NYSE	SSL	Mon, Aug 16, 2004	17.12	17.67	17.12	17.65
2230	NYSE	SSL	Fri, Aug 13, 2004	17.13	17.19	17.00	17.06
2229	NYSE	SSL	Thu, Aug 12, 2004	16.97	17.36	16.95	17.20
2228	NYSE	SSL	Wed, Aug 11, 2004	17.25	17.26	17.01	17.19
2227	NYSE	SSL	Tue, Aug 10, 2004	17.78	17.78	17.65	17.73
2226	NYSE	SSL	Mon, Aug 9, 2004	18.00	18.06	17.63	17.81
2225	NYSE	SSL	Fri, Aug 6, 2004	17.56	17.56	17.11	17.30
2224	NYSE	SSL	Thu, Aug 5, 2004	17.58	17.85	17.48	17.56
2223	NYSE	SSL	Wed, Aug 4, 2004	17.02	17.30	17.00	17.20
2222	NYSE	SSL	Tue, Aug 3, 2004	16.42	16.88	16.42	16.68
2221	NYSE	SSL	Mon, Aug 2, 2004	16.50	16.57	16.31	16.44
2220	NYSE	SSL	Fri, Jul 30, 2004	16.81	16.91	16.71	16.75
2219	NYSE	SSL	Thu, Jul 29, 2004	16.67	16.84	16.63	16.78
2218	NYSE	SSL	Wed, Jul 28, 2004	16.70	16.92	16.56	16.77
2217	NYSE	SSL	Tue, Jul 27, 2004	16.57	16.67	16.40	16.57
2216	NYSE	SSL	Mon, Jul 26, 2004	16.54	16.84	16.54	16.73
2215	NYSE	SSL	Fri, Jul 23, 2004	17.02	17.02	16.61	16.69
2214	NYSE	SSL	Thu, Jul 22, 2004	17.08	17.30	17.03	17.14
2213	NYSE	SSL	Wed, Jul 21, 2004	17.23	17.33	17.00	17.08
2212	NYSE	SSL	Tue, Jul 20, 2004	17.00	17.33	16.75	17.01
2211	NYSE	SSL	Mon, Jul 19, 2004	16.80	18.20	16.70	17.21
2210	NYSE	SSL	Fri, Jul 16, 2004	16.75	16.86	16.63	16.66
2209	NYSE	SSL	Thu, Jul 15, 2004	16.75	16.77	16.53	16.65
2208	NYSE	SSL	Wed, Jul 14, 2004	16.56	16.74	16.56	16.65
2207	NYSE	SSL	Tue, Jul 13, 2004	16.28	16.60	16.20	16.46
2206	NYSE	SSL	Mon, Jul 12, 2004	16.05	16.30	16.00	16.08
2205	NYSE	SSL	Fri, Jul 9, 2004	15.70	16.18	15.64	15.96
2204	NYSE	SSL	Thu, Jul 8, 2004	15.92	16.10	15.69	15.88
2203	NYSE	SSL	Wed, Jul 7, 2004	15.82	16.10	15.80	15.99
2202	NYSE	SSL	Tue, Jul 6, 2004	15.86	15.86	15.61	15.77
2201	NYSE	SSL	Fri, Jul 2, 2004	15.88	16.19	15.80	16.05
2200	NYSE	SSL	Thu, Jul 1, 2004	15.88	15.88	15.65	15.75
2199	NYSE	SSL	Wed, Jun 30, 2004	15.76	15.90	15.73	15.73
2198	NYSE	SSL	Tue, Jun 29, 2004	15.75	15.78	15.61	15.69
2197	NYSE	SSL	Mon, Jun 28, 2004	16.50	16.50	16.05	16.17
2196	NYSE	SSL	Fri, Jun 25, 2004	16.00	16.29	16.00	16.02
2195	NYSE	SSL	Thu, Jun 24, 2004	15.75	15.99	15.70	15.92
2194	NYSE	SSL	Wed, Jun 23, 2004	15.58	15.75	15.57	15.63
2193	NYSE	SSL	Tue, Jun 22, 2004	15.58	15.63	15.30	15.48
2192	NYSE	SSL	Mon, Jun 21, 2004	15.75	15.80	15.63	15.67
2191	NYSE	SSL	Fri, Jun 18, 2004	15.30	15.60	15.30	15.50
2190	NYSE	SSL	Thu, Jun 17, 2004	15.28	15.39	15.27	15.34
2189	NYSE	SSL	Wed, Jun 16, 2004	15.28	15.52	15.15	15.26
2188	NYSE	SSL	Tue, Jun 15, 2004	15.00	15.40	15.00	15.27
2187	NYSE	SSL	Mon, Jun 14, 2004	14.82	15.00	14.73	14.74
2186	NYSE	SSL	Thu, Jun 10, 2004	15.30	15.37	15.08	15.34
2185	NYSE	SSL	Wed, Jun 9, 2004	15.48	15.50	15.28	15.34
2184	NYSE	SSL	Tue, Jun 8, 2004	15.52	15.63	15.17	15.45
2183	NYSE	SSL	Mon, Jun 7, 2004	15.51	15.74	15.38	15.50
2182	NYSE	SSL	Fri, Jun 4, 2004	15.81	15.81	15.34	15.50
2181	NYSE	SSL	Thu, Jun 3, 2004	15.80	15.99	15.73	15.81
2180	NYSE	SSL	Wed, Jun 2, 2004	15.92	16.15	15.88	16.01
2179	NYSE	SSL	Tue, Jun 1, 2004	15.61	15.83	15.61	15.75
2178	NYSE	SSL	Fri, May 28, 2004	15.30	15.35	15.10	15.15
2177	NYSE	SSL	Thu, May 27, 2004	14.80	15.00	14.53	14.77
2176	NYSE	SSL	Wed, May 26, 2004	14.24	14.40	14.22	14.24
2175	NYSE	SSL	Tue, May 25, 2004	14.00	14.29	14.00	14.25
2174	NYSE	SSL	Mon, May 24, 2004	14.10	14.10	13.64	14.00
2173	NYSE	SSL	Fri, May 21, 2004	14.54	14.57	14.07	14.14
2172	NYSE	SSL	Thu, May 20, 2004	14.39	14.49	14.25	14.25
2171	NYSE	SSL	Wed, May 19, 2004	14.66	14.66	13.85	14.00
2170	NYSE	SSL	Tue, May 18, 2004	13.90	14.15	13.90	14.13
2169	NYSE	SSL	Mon, May 17, 2004	13.95	13.95	13.79	13.94
2168	NYSE	SSL	Fri, May 14, 2004	14.31	14.33	14.05	14.24
2167	NYSE	SSL	Thu, May 13, 2004	14.15	14.51	14.15	14.41
2166	NYSE	SSL	Wed, May 12, 2004	14.75	14.75	14.10	14.24
2165	NYSE	SSL	Tue, May 11, 2004	14.20	14.77	14.20	14.75
2164	NYSE	SSL	Mon, May 10, 2004	14.63	14.63	14.05	14.28
2163	NYSE	SSL	Fri, May 7, 2004	15.20	15.33	15.04	15.10
2162	NYSE	SSL	Thu, May 6, 2004	15.60	15.60	15.10	15.28
2161	NYSE	SSL	Wed, May 5, 2004	15.50	15.78	15.49	15.71
2160	NYSE	SSL	Tue, May 4, 2004	15.30	15.54	15.27	15.50
2159	NYSE	SSL	Mon, May 3, 2004	15.08	15.40	15.01	15.31
2158	NYSE	SSL	Fri, Apr 30, 2004	15.40	15.43	15.13	15.20
2157	NYSE	SSL	Thu, Apr 29, 2004	15.35	15.60	15.31	15.45
2156	NYSE	SSL	Wed, Apr 28, 2004	15.12	15.26	15.00	15.18
2155	NYSE	SSL	Tue, Apr 27, 2004	14.85	14.98	14.80	14.95
2154	NYSE	SSL	Mon, Apr 26, 2004	14.88	14.89	14.75	14.82
2153	NYSE	SSL	Fri, Apr 23, 2004	15.02	15.14	14.92	15.08
2152	NYSE	SSL	Thu, Apr 22, 2004	15.10	15.23	14.95	15.05
2151	NYSE	SSL	Wed, Apr 21, 2004	15.50	15.84	15.50	15.56
2150	NYSE	SSL	Tue, Apr 20, 2004	15.83	15.84	15.60	15.61
2149	NYSE	SSL	Mon, Apr 19, 2004	15.49	15.80	15.45	15.80
2148	NYSE	SSL	Fri, Apr 16, 2004	15.10	15.40	15.10	15.36
2147	NYSE	SSL	Thu, Apr 15, 2004	14.86	15.24	14.86	15.16
2146	NYSE	SSL	Wed, Apr 14, 2004	14.78	15.00	14.77	14.96
2145	NYSE	SSL	Tue, Apr 13, 2004	14.91	15.28	14.74	14.96
2144	NYSE	SSL	Mon, Apr 12, 2004	15.01	15.47	15.01	15.15
2143	NYSE	SSL	Thu, Apr 8, 2004	15.17	15.20	14.97	15.01
2142	NYSE	SSL	Wed, Apr 7, 2004	15.13	15.41	15.13	15.39
2141	NYSE	SSL	Tue, Apr 6, 2004	15.29	15.29	14.90	15.00
2140	NYSE	SSL	Mon, Apr 5, 2004	15.00	15.55	14.90	15.22
2139	NYSE	SSL	Fri, Apr 2, 2004	15.20	15.85	15.20	15.84
2138	NYSE	SSL	Thu, Apr 1, 2004	15.54	15.87	15.54	15.87
2137	NYSE	SSL	Wed, Mar 31, 2004	15.58	15.66	15.53	15.54
2136	NYSE	SSL	Tue, Mar 30, 2004	15.40	15.86	15.39	15.60
2135	NYSE	SSL	Mon, Mar 29, 2004	15.06	15.34	15.04	15.14
2134	NYSE	SSL	Fri, Mar 26, 2004	14.96	15.23	14.96	15.11
2133	NYSE	SSL	Thu, Mar 25, 2004	15.17	15.22	14.93	14.99
2132	NYSE	SSL	Wed, Mar 24, 2004	15.10	15.17	14.96	14.98
2131	NYSE	SSL	Tue, Mar 23, 2004	14.90	15.24	14.90	15.19
2130	NYSE	SSL	Mon, Mar 22, 2004	15.00	15.17	14.84	14.90
2129	NYSE	SSL	Fri, Mar 19, 2004	15.09	15.30	14.99	15.05
2128	NYSE	SSL	Thu, Mar 18, 2004	14.90	15.35	14.78	15.04
2127	NYSE	SSL	Wed, Mar 17, 2004	14.47	14.47	14.31	14.40
2126	NYSE	SSL	Tue, Mar 16, 2004	14.66	14.70	14.51	14.64
2125	NYSE	SSL	Mon, Mar 15, 2004	14.98	14.98	14.53	14.56
2124	NYSE	SSL	Fri, Mar 12, 2004	14.60	14.71	14.55	14.62
2123	NYSE	SSL	Thu, Mar 11, 2004	14.80	15.00	14.60	14.82
2122	NYSE	SSL	Wed, Mar 10, 2004	15.50	15.50	14.81	14.90
2121	NYSE	SSL	Tue, Mar 9, 2004	15.45	15.49	15.37	15.49
2120	NYSE	SSL	Mon, Mar 8, 2004	15.42	15.52	15.20	15.30
2119	NYSE	SSL	Fri, Mar 5, 2004	15.14	15.36	15.12	15.31
2118	NYSE	SSL	Thu, Mar 4, 2004	15.23	15.33	15.10	15.22
2117	NYSE	SSL	Wed, Mar 3, 2004	15.50	15.70	15.45	15.68
2116	NYSE	SSL	Tue, Mar 2, 2004	15.80	15.90	15.62	15.68
2115	NYSE	SSL	Mon, Mar 1, 2004	15.40	15.58	15.30	15.49
2114	NYSE	SSL	Fri, Feb 27, 2004	15.10	15.30	15.10	15.30
2113	NYSE	SSL	Thu, Feb 26, 2004	15.25	15.38	15.15	15.34
2112	NYSE	SSL	Wed, Feb 25, 2004	15.50	15.50	15.40	15.49
2111	NYSE	SSL	Tue, Feb 24, 2004	15.30	15.48	15.26	15.48
2110	NYSE	SSL	Mon, Feb 23, 2004	15.20	15.59	15.20	15.50
2109	NYSE	SSL	Fri, Feb 20, 2004	15.47	15.47	15.15	15.30
2108	NYSE	SSL	Thu, Feb 19, 2004	15.59	15.80	15.59	15.69
2107	NYSE	SSL	Wed, Feb 18, 2004	15.57	15.75	15.51	15.51
2106	NYSE	SSL	Tue, Feb 17, 2004	15.30	15.47	15.19	15.42
2105	NYSE	SSL	Fri, Feb 13, 2004	15.70	15.70	15.33	15.66
2104	NYSE	SSL	Thu, Feb 12, 2004	15.58	15.75	15.47	15.58
2103	NYSE	SSL	Wed, Feb 11, 2004	15.24	15.52	15.19	15.47
2102	NYSE	SSL	Tue, Feb 10, 2004	15.12	15.25	14.96	15.19
2101	NYSE	SSL	Mon, Feb 9, 2004	14.98	15.05	14.80	15.02
2100	NYSE	SSL	Fri, Feb 6, 2004	14.65	14.95	14.51	14.80
2099	NYSE	SSL	Thu, Feb 5, 2004	15.00	15.00	14.66	14.80
2098	NYSE	SSL	Wed, Feb 4, 2004	15.15	15.24	14.97	15.05
2097	NYSE	SSL	Tue, Feb 3, 2004	15.30	15.40	15.15	15.25
2096	NYSE	SSL	Mon, Feb 2, 2004	15.45	15.94	15.10	15.74
2095	NYSE	SSL	Fri, Jan 30, 2004	15.20	15.20	14.80	14.90
2094	NYSE	SSL	Thu, Jan 29, 2004	14.88	14.93	14.67	14.81
2093	NYSE	SSL	Wed, Jan 28, 2004	15.00	15.29	14.85	14.91
2092	NYSE	SSL	Tue, Jan 27, 2004	14.60	15.00	14.60	14.94
2091	NYSE	SSL	Mon, Jan 26, 2004	14.70	14.70	14.47	14.66
2090	NYSE	SSL	Fri, Jan 23, 2004	14.70	14.90	14.45	14.71
2089	NYSE	SSL	Thu, Jan 22, 2004	14.90	15.00	14.71	14.98
2088	NYSE	SSL	Wed, Jan 21, 2004	14.60	14.85	14.36	14.70
2087	NYSE	SSL	Tue, Jan 20, 2004	15.30	15.62	15.25	15.60
2086	NYSE	SSL	Fri, Jan 16, 2004	15.00	15.25	14.90	15.21
2085	NYSE	SSL	Thu, Jan 15, 2004	14.85	15.16	14.85	14.90
2084	NYSE	SSL	Wed, Jan 14, 2004	15.05	15.32	14.91	15.02
2083	NYSE	SSL	Tue, Jan 13, 2004	14.95	15.17	14.94	15.13
2082	NYSE	SSL	Mon, Jan 12, 2004	14.90	14.90	14.52	14.53
2081	NYSE	SSL	Fri, Jan 9, 2004	14.70	15.04	14.70	14.99
2080	NYSE	SSL	Thu, Jan 8, 2004	14.85	14.86	14.66	14.80
2079	NYSE	SSL	Wed, Jan 7, 2004	15.30	15.30	14.93	14.94
2078	NYSE	SSL	Tue, Jan 6, 2004	15.03	15.03	14.82	14.91
2077	NYSE	SSL	Mon, Jan 5, 2004	15.25	15.64	15.00	15.42
2076	NYSE	SSL	Fri, Jan 2, 2004	14.73	14.76	14.56	14.64
2075	NYSE	SSL	Wed, Dec 31, 2003	14.52	14.70	14.45	14.49
2074	NYSE	SSL	Tue, Dec 30, 2003	14.59	14.96	14.55	14.62
2073	NYSE	SSL	Mon, Dec 29, 2003	14.11	14.58	14.11	14.49
2072	NYSE	SSL	Fri, Dec 26, 2003	14.09	14.09	13.99	14.06
2071	NYSE	SSL	Wed, Dec 24, 2003	14.10	14.10	14.00	14.09
2070	NYSE	SSL	Tue, Dec 23, 2003	14.16	14.16	13.83	13.85
2069	NYSE	SSL	Mon, Dec 22, 2003	14.10	14.30	14.00	14.16
2068	NYSE	SSL	Fri, Dec 19, 2003	14.50	14.59	14.35	14.40
2067	NYSE	SSL	Thu, Dec 18, 2003	14.55	14.70	14.43	14.52
2066	NYSE	SSL	Wed, Dec 17, 2003	14.45	14.50	14.34	14.38
2065	NYSE	SSL	Tue, Dec 16, 2003	14.68	14.70	14.56	14.58
2064	NYSE	SSL	Mon, Dec 15, 2003	14.51	14.69	14.49	14.56
2063	NYSE	SSL	Fri, Dec 12, 2003	14.44	14.61	14.35	14.51
2062	NYSE	SSL	Thu, Dec 11, 2003	14.15	14.54	13.96	14.25
2061	NYSE	SSL	Wed, Dec 10, 2003	14.30	14.47	14.22	14.22
2060	NYSE	SSL	Tue, Dec 9, 2003	13.95	14.17	13.90	14.05
2059	NYSE	SSL	Mon, Dec 8, 2003	13.79	14.10	13.75	14.10
2058	NYSE	SSL	Fri, Dec 5, 2003	13.50	13.74	13.50	13.70
2057	NYSE	SSL	Thu, Dec 4, 2003	13.40	13.80	13.40	13.50
2056	NYSE	SSL	Wed, Dec 3, 2003	13.59	13.75	13.45	13.50
2055	NYSE	SSL	Tue, Dec 2, 2003	13.30	13.51	13.21	13.50
2054	NYSE	SSL	Mon, Dec 1, 2003	13.00	13.40	13.00	13.38
2053	NYSE	SSL	Fri, Nov 28, 2003	12.65	12.65	12.51	12.62
2052	NYSE	SSL	Wed, Nov 26, 2003	12.93	13.00	12.77	12.83
2051	NYSE	SSL	Tue, Nov 25, 2003	12.80	12.93	12.80	12.90
2050	NYSE	SSL	Mon, Nov 24, 2003	12.85	12.85	12.65	12.82
2049	NYSE	SSL	Fri, Nov 21, 2003	12.70	12.99	12.60	12.95
2048	NYSE	SSL	Thu, Nov 20, 2003	12.85	12.95	12.66	12.80
2047	NYSE	SSL	Wed, Nov 19, 2003	13.32	13.32	12.85	12.88
2046	NYSE	SSL	Tue, Nov 18, 2003	13.13	13.36	12.93	13.33
2045	NYSE	SSL	Mon, Nov 17, 2003	13.40	13.54	13.25	13.45
2044	NYSE	SSL	Fri, Nov 14, 2003	13.50	13.80	13.50	13.65
2043	NYSE	SSL	Thu, Nov 13, 2003	13.25	13.58	13.17	13.49
2042	NYSE	SSL	Wed, Nov 12, 2003	13.05	13.19	13.02	13.19
2041	NYSE	SSL	Tue, Nov 11, 2003	13.15	13.17	13.01	13.10
2040	NYSE	SSL	Mon, Nov 10, 2003	13.30	13.62	13.30	13.40
2039	NYSE	SSL	Fri, Nov 7, 2003	13.55	13.60	13.26	13.48
2038	NYSE	SSL	Thu, Nov 6, 2003	13.62	13.69	13.45	13.55
2037	NYSE	SSL	Wed, Nov 5, 2003	13.66	13.75	13.52	13.62
2036	NYSE	SSL	Tue, Nov 4, 2003	13.70	13.90	13.59	13.75
2035	NYSE	SSL	Mon, Nov 3, 2003	13.35	13.69	13.30	13.38
2034	NYSE	SSL	Fri, Oct 31, 2003	12.95	13.30	12.95	13.25
2033	NYSE	SSL	Thu, Oct 30, 2003	13.07	13.32	12.90	13.05
2032	NYSE	SSL	Wed, Oct 29, 2003	12.80	13.15	12.75	12.97
2031	NYSE	SSL	Tue, Oct 28, 2003	12.91	13.10	12.90	13.03
2030	NYSE	SSL	Mon, Oct 27, 2003	12.65	12.75	12.60	12.71
2029	NYSE	SSL	Fri, Oct 24, 2003	12.54	12.85	12.54	12.70
2028	NYSE	SSL	Thu, Oct 23, 2003	12.43	12.70	12.41	12.64
2027	NYSE	SSL	Wed, Oct 22, 2003	12.55	12.80	12.45	12.74
2026	NYSE	SSL	Tue, Oct 21, 2003	12.55	12.68	12.41	12.63
2025	NYSE	SSL	Mon, Oct 20, 2003	12.60	12.84	12.55	12.83
2024	NYSE	SSL	Fri, Oct 17, 2003	12.60	12.87	12.58	12.80
2023	NYSE	SSL	Thu, Oct 16, 2003	12.90	13.05	12.90	12.98
2022	NYSE	SSL	Wed, Oct 15, 2003	12.94	13.10	12.92	12.95
2021	NYSE	SSL	Tue, Oct 14, 2003	12.90	13.09	12.90	12.97
2020	NYSE	SSL	Mon, Oct 13, 2003	13.15	13.18	12.91	13.10
2019	NYSE	SSL	Fri, Oct 10, 2003	13.09	13.15	12.97	13.10
2018	NYSE	SSL	Thu, Oct 9, 2003	12.85	13.10	12.80	13.02
2017	NYSE	SSL	Wed, Oct 8, 2003	12.50	12.72	12.47	12.69
2016	NYSE	SSL	Tue, Oct 7, 2003	12.42	12.85	12.42	12.70
2015	NYSE	SSL	Mon, Oct 6, 2003	12.27	12.70	12.27	12.40
2014	NYSE	SSL	Fri, Oct 3, 2003	12.45	12.56	12.32	12.35
2013	NYSE	SSL	Thu, Oct 2, 2003	12.15	12.35	12.15	12.35
2012	NYSE	SSL	Wed, Oct 1, 2003	11.95	12.04	11.80	12.00
2011	NYSE	SSL	Tue, Sep 30, 2003	12.36	12.43	12.04	12.05
2010	NYSE	SSL	Mon, Sep 29, 2003	12.04	12.28	12.04	12.26
2009	NYSE	SSL	Fri, Sep 26, 2003	11.75	11.84	11.67	11.67
2008	NYSE	SSL	Thu, Sep 25, 2003	12.00	12.00	11.70	11.75
2007	NYSE	SSL	Wed, Sep 24, 2003	12.01	12.30	12.01	12.25
2006	NYSE	SSL	Tue, Sep 23, 2003	11.90	12.05	11.90	12.01
2005	NYSE	SSL	Mon, Sep 22, 2003	12.11	12.13	11.85	12.04
2004	NYSE	SSL	Fri, Sep 19, 2003	12.00	12.20	12.00	12.07
2003	NYSE	SSL	Thu, Sep 18, 2003	12.16	12.32	12.16	12.32
2002	NYSE	SSL	Wed, Sep 17, 2003	12.05	12.39	12.05	12.26
2001	NYSE	SSL	Tue, Sep 16, 2003	11.85	12.20	11.85	12.14
2000	NYSE	SSL	Mon, Sep 15, 2003	12.15	12.20	12.00	12.02
1999	NYSE	SSL	Fri, Sep 12, 2003	12.12	12.12	11.70	12.01
1998	NYSE	SSL	Thu, Sep 11, 2003	12.40	12.40	12.12	12.26
1997	NYSE	SSL	Wed, Sep 10, 2003	12.00	12.35	12.00	12.13
1996	NYSE	SSL	Tue, Sep 9, 2003	11.95	12.30	11.93	12.15
1995	NYSE	SSL	Mon, Sep 8, 2003	11.80	12.03	11.65	11.98
1994	NYSE	SSL	Fri, Sep 5, 2003	11.47	11.89	11.41	11.86
1993	NYSE	SSL	Thu, Sep 4, 2003	11.40	11.60	11.35	11.48
1992	NYSE	SSL	Wed, Sep 3, 2003	11.75	11.75	11.65	11.72
1991	NYSE	SSL	Tue, Sep 2, 2003	11.68	11.75	11.53	11.75
1990	NYSE	SSL	Fri, Aug 29, 2003	11.60	11.70	11.45	11.61
1989	NYSE	SSL	Thu, Aug 28, 2003	11.50	11.50	11.31	11.33
1988	NYSE	SSL	Wed, Aug 27, 2003	11.42	11.57	11.42	11.46
1987	NYSE	SSL	Tue, Aug 26, 2003	11.10	11.32	11.06	11.32
1986	NYSE	SSL	Mon, Aug 25, 2003	11.37	11.37	11.18	11.18
1985	NYSE	SSL	Fri, Aug 22, 2003	11.70	11.70	11.40	11.41
1984	NYSE	SSL	Thu, Aug 21, 2003	11.51	11.72	11.51	11.70
1983	NYSE	SSL	Wed, Aug 20, 2003	11.16	11.29	11.14	11.29
1982	NYSE	SSL	Tue, Aug 19, 2003	10.97	11.06	10.91	11.06
1981	NYSE	SSL	Mon, Aug 18, 2003	11.02	11.10	10.80	10.95
1980	NYSE	SSL	Fri, Aug 15, 2003	10.95	11.03	10.85	10.93
1979	NYSE	SSL	Thu, Aug 14, 2003	10.92	10.96	10.76	10.90
1978	NYSE	SSL	Wed, Aug 13, 2003	10.80	10.87	10.75	10.87
1977	NYSE	SSL	Tue, Aug 12, 2003	10.93	10.95	10.71	10.80
1976	NYSE	SSL	Mon, Aug 11, 2003	10.75	10.89	10.70	10.89
1975	NYSE	SSL	Fri, Aug 8, 2003	10.80	10.80	10.35	10.77
1974	NYSE	SSL	Thu, Aug 7, 2003	10.70	10.90	10.70	10.89
1973	NYSE	SSL	Wed, Aug 6, 2003	10.80	10.85	10.70	10.71
1972	NYSE	SSL	Tue, Aug 5, 2003	10.70	10.77	10.65	10.74
1971	NYSE	SSL	Mon, Aug 4, 2003	10.70	10.75	10.65	10.75
1970	NYSE	SSL	Fri, Aug 1, 2003	10.90	11.00	10.75	10.99
1969	NYSE	SSL	Thu, Jul 31, 2003	10.97	11.17	10.90	11.10
1968	NYSE	SSL	Wed, Jul 30, 2003	11.08	11.12	10.97	11.10
1967	NYSE	SSL	Tue, Jul 29, 2003	11.10	11.24	11.10	11.23
1966	NYSE	SSL	Mon, Jul 28, 2003	11.10	11.19	11.00	11.05
1965	NYSE	SSL	Fri, Jul 25, 2003	10.82	11.10	10.82	11.08
1964	NYSE	SSL	Thu, Jul 24, 2003	10.70	10.99	10.68	10.84
1963	NYSE	SSL	Wed, Jul 23, 2003	10.90	10.90	10.65	10.85
1962	NYSE	SSL	Tue, Jul 22, 2003	10.85	10.90	10.80	10.90
1961	NYSE	SSL	Mon, Jul 21, 2003	10.95	10.96	10.81	10.90
1960	NYSE	SSL	Fri, Jul 18, 2003	10.90	11.15	10.88	11.12
1959	NYSE	SSL	Thu, Jul 17, 2003	10.97	11.10	10.69	10.95
1958	NYSE	SSL	Wed, Jul 16, 2003	11.14	11.15	10.91	11.13
1957	NYSE	SSL	Tue, Jul 15, 2003	11.20	11.37	11.20	11.37
1956	NYSE	SSL	Mon, Jul 14, 2003	11.15	11.42	11.10	11.28
1955	NYSE	SSL	Fri, Jul 11, 2003	11.08	11.24	11.06	11.10
1954	NYSE	SSL	Thu, Jul 10, 2003	11.15	11.24	11.04	11.14
1953	NYSE	SSL	Wed, Jul 9, 2003	11.15	11.15	10.75	10.83
1952	NYSE	SSL	Tue, Jul 8, 2003	11.05	11.15	11.00	11.15
1951	NYSE	SSL	Mon, Jul 7, 2003	11.30	11.50	11.05	11.11
1950	NYSE	SSL	Thu, Jul 3, 2003	11.35	11.42	11.21	11.33
1949	NYSE	SSL	Wed, Jul 2, 2003	11.37	11.49	11.25	11.38
1948	NYSE	SSL	Tue, Jul 1, 2003	11.32	11.50	11.24	11.47
1947	NYSE	SSL	Mon, Jun 30, 2003	11.00	11.33	10.93	11.28
1946	NYSE	SSL	Fri, Jun 27, 2003	11.04	11.05	10.84	10.84
1945	NYSE	SSL	Thu, Jun 26, 2003	11.05	11.11	10.93	11.05
1944	NYSE	SSL	Wed, Jun 25, 2003	10.82	11.00	10.76	10.83
1943	NYSE	SSL	Tue, Jun 24, 2003	10.83	10.90	10.79	10.82
1942	NYSE	SSL	Mon, Jun 23, 2003	10.75	10.85	10.67	10.79
1941	NYSE	SSL	Fri, Jun 20, 2003	10.75	10.95	10.61	10.87
1940	NYSE	SSL	Thu, Jun 19, 2003	10.75	10.90	10.70	10.84
1939	NYSE	SSL	Wed, Jun 18, 2003	10.55	10.80	10.55	10.66
1938	NYSE	SSL	Tue, Jun 17, 2003	10.82	10.82	10.64	10.75
1937	NYSE	SSL	Mon, Jun 16, 2003	10.80	10.90	10.65	10.75
1936	NYSE	SSL	Fri, Jun 13, 2003	10.90	10.90	10.69	10.75
1935	NYSE	SSL	Thu, Jun 12, 2003	10.65	10.70	10.39	10.60
1934	NYSE	SSL	Wed, Jun 11, 2003	10.90	11.20	10.90	11.18
1933	NYSE	SSL	Tue, Jun 10, 2003	11.05	11.29	11.00	11.16
1932	NYSE	SSL	Mon, Jun 9, 2003	11.00	11.17	10.96	11.15
1931	NYSE	SSL	Fri, Jun 6, 2003	11.40	11.43	10.70	10.80
1930	NYSE	SSL	Thu, Jun 5, 2003	11.31	11.39	11.21	11.30
1929	NYSE	SSL	Wed, Jun 4, 2003	11.15	11.35	11.05	11.31
1928	NYSE	SSL	Tue, Jun 3, 2003	11.85	11.93	11.60	11.66
1927	NYSE	SSL	Mon, Jun 2, 2003	11.97	12.30	11.90	12.21
1926	NYSE	SSL	Fri, May 30, 2003	11.80	12.10	11.73	12.01
1925	NYSE	SSL	Thu, May 29, 2003	11.65	11.87	11.65	11.78
1924	NYSE	SSL	Wed, May 28, 2003	11.68	11.78	11.60	11.64
1923	NYSE	SSL	Tue, May 27, 2003	11.48	11.69	11.43	11.67
1922	NYSE	SSL	Fri, May 23, 2003	11.29	11.44	11.24	11.35
1921	NYSE	SSL	Thu, May 22, 2003	11.10	11.37	11.07	11.30
1920	NYSE	SSL	Wed, May 21, 2003	11.10	11.28	11.06	11.28
1919	NYSE	SSL	Tue, May 20, 2003	11.40	11.45	11.25	11.31
1918	NYSE	SSL	Mon, May 19, 2003	11.35	11.60	11.35	11.60
1917	NYSE	SSL	Fri, May 16, 2003	11.53	11.68	11.43	11.62
1916	NYSE	SSL	Thu, May 15, 2003	11.35	11.62	11.28	11.58
1915	NYSE	SSL	Wed, May 14, 2003	11.58	11.63	11.45	11.45
1914	NYSE	SSL	Tue, May 13, 2003	11.50	11.55	11.36	11.36
1913	NYSE	SSL	Mon, May 12, 2003	11.30	11.50	11.24	11.50
1912	NYSE	SSL	Fri, May 9, 2003	11.29	11.48	11.25	11.48
1911	NYSE	SSL	Thu, May 8, 2003	11.20	11.26	11.15	11.24
1910	NYSE	SSL	Wed, May 7, 2003	11.02	11.19	11.00	11.13
1909	NYSE	SSL	Tue, May 6, 2003	11.08	11.09	10.97	11.08
1908	NYSE	SSL	Mon, May 5, 2003	11.00	11.28	11.00	11.23
1907	NYSE	SSL	Fri, May 2, 2003	10.80	11.10	10.75	11.01
1906	NYSE	SSL	Thu, May 1, 2003	11.02	11.08	10.73	10.95
1905	NYSE	SSL	Wed, Apr 30, 2003	10.82	11.04	10.80	11.04
1904	NYSE	SSL	Tue, Apr 29, 2003	10.94	10.94	10.75	10.86
1903	NYSE	SSL	Mon, Apr 28, 2003	11.05	11.06	10.95	11.03
1902	NYSE	SSL	Fri, Apr 25, 2003	10.90	11.28	10.81	11.10
1901	NYSE	SSL	Thu, Apr 24, 2003	10.70	11.01	10.64	10.97
1900	NYSE	SSL	Wed, Apr 23, 2003	10.50	10.80	10.50	10.76
1899	NYSE	SSL	Tue, Apr 22, 2003	10.51	10.64	10.50	10.55
1898	NYSE	SSL	Mon, Apr 21, 2003	10.50	10.69	10.50	10.51
1897	NYSE	SSL	Thu, Apr 17, 2003	10.35	10.45	10.30	10.43
1896	NYSE	SSL	Wed, Apr 16, 2003	10.69	10.69	10.50	10.55
1895	NYSE	SSL	Tue, Apr 15, 2003	10.66	10.92	10.60	10.88
1894	NYSE	SSL	Mon, Apr 14, 2003	10.60	10.75	10.50	10.56
1893	NYSE	SSL	Fri, Apr 11, 2003	10.40	10.57	10.40	10.50
1892	NYSE	SSL	Thu, Apr 10, 2003	10.76	10.76	10.55	10.64
1891	NYSE	SSL	Wed, Apr 9, 2003	10.90	10.90	10.70	10.73
1890	NYSE	SSL	Tue, Apr 8, 2003	11.09	11.14	10.90	11.05
1889	NYSE	SSL	Mon, Apr 7, 2003	11.33	11.42	10.90	11.01
1888	NYSE	SSL	Fri, Apr 4, 2003	11.30	11.35	10.79	11.33
1887	NYSE	SSL	Thu, Apr 3, 2003	11.45	11.70	11.45	11.55
1886	NYSE	SSL	Wed, Apr 2, 2003	11.56	11.72	11.45	11.69
1885	NYSE	SSL	Tue, Apr 1, 2003	11.35	11.80	11.35	11.59
1884	NYSE	SSL	Mon, Mar 31, 2003	10.89	11.29	10.89	11.29
1883	NYSE	SSL	Fri, Mar 28, 2003	11.11	11.11	11.00	11.10
1882	NYSE	SSL	Thu, Mar 27, 2003	11.02	11.25	10.85	11.15
1881	NYSE	SSL	Wed, Mar 26, 2003	10.95	11.00	10.70	10.94
1880	NYSE	SSL	Tue, Mar 25, 2003	11.15	11.28	11.00	11.17
1879	NYSE	SSL	Mon, Mar 24, 2003	11.27	11.35	11.12	11.34
1878	NYSE	SSL	Fri, Mar 21, 2003	11.26	11.50	11.26	11.40
1877	NYSE	SSL	Thu, Mar 20, 2003	11.36	11.50	11.00	11.45
1876	NYSE	SSL	Wed, Mar 19, 2003	11.24	11.47	11.17	11.47
1875	NYSE	SSL	Tue, Mar 18, 2003	10.79	11.12	10.55	10.92
1874	NYSE	SSL	Mon, Mar 17, 2003	10.64	10.90	10.63	10.66
1873	NYSE	SSL	Fri, Mar 14, 2003	10.70	10.88	10.56	10.59
1872	NYSE	SSL	Thu, Mar 13, 2003	10.57	10.83	10.44	10.45
1871	NYSE	SSL	Wed, Mar 12, 2003	10.49	10.82	10.25	10.50
1870	NYSE	SSL	Tue, Mar 11, 2003	10.69	10.69	10.30	10.30
1869	NYSE	SSL	Mon, Mar 10, 2003	10.85	10.85	10.55	10.81
1868	NYSE	SSL	Fri, Mar 7, 2003	10.93	11.00	10.65	11.00
1867	NYSE	SSL	Thu, Mar 6, 2003	11.29	11.30	10.85	11.18
1866	NYSE	SSL	Wed, Mar 5, 2003	11.66	11.72	11.45	11.51
1865	NYSE	SSL	Tue, Mar 4, 2003	11.62	11.95	11.50	11.78
1864	NYSE	SSL	Mon, Mar 3, 2003	11.83	11.85	11.63	11.80
1863	NYSE	SSL	Fri, Feb 28, 2003	11.42	11.80	11.42	11.63
1862	NYSE	SSL	Thu, Feb 27, 2003	11.12	11.58	11.11	11.35
1861	NYSE	SSL	Wed, Feb 26, 2003	11.05	11.23	10.91	10.92
1860	NYSE	SSL	Tue, Feb 25, 2003	11.23	11.52	10.96	11.15
1859	NYSE	SSL	Mon, Feb 24, 2003	11.70	11.81	11.50	11.51
1858	NYSE	SSL	Fri, Feb 21, 2003	11.35	11.66	11.25	11.60
1857	NYSE	SSL	Thu, Feb 20, 2003	10.86	11.25	10.86	11.01
1856	NYSE	SSL	Wed, Feb 19, 2003	10.51	10.88	10.42	10.77
1855	NYSE	SSL	Tue, Feb 18, 2003	10.56	10.61	10.40	10.40
1854	NYSE	SSL	Fri, Feb 14, 2003	10.32	10.50	10.32	10.40
1853	NYSE	SSL	Thu, Feb 13, 2003	10.40	10.65	10.36	10.39
1852	NYSE	SSL	Wed, Feb 12, 2003	10.54	10.61	10.38	10.60
1851	NYSE	SSL	Tue, Feb 11, 2003	10.35	10.58	10.35	10.57
1850	NYSE	SSL	Mon, Feb 10, 2003	10.44	10.47	10.35	10.45
1849	NYSE	SSL	Fri, Feb 7, 2003	10.38	10.47	10.28	10.29
1848	NYSE	SSL	Thu, Feb 6, 2003	10.53	10.57	10.30	10.42
1847	NYSE	SSL	Wed, Feb 5, 2003	10.36	10.59	10.28	10.40
1846	NYSE	SSL	Tue, Feb 4, 2003	10.50	10.57	10.20	10.50
1845	NYSE	SSL	Mon, Feb 3, 2003	10.60	10.73	10.47	10.59
1844	NYSE	SSL	Fri, Jan 31, 2003	10.65	10.80	10.39	10.70
1843	NYSE	SSL	Thu, Jan 30, 2003	10.85	11.00	10.66	10.80
1842	NYSE	SSL	Wed, Jan 29, 2003	10.80	11.04	10.80	11.04
1841	NYSE	SSL	Tue, Jan 28, 2003	10.94	11.15	10.88	10.88
1840	NYSE	SSL	Mon, Jan 27, 2003	10.85	11.11	10.75	10.75
1839	NYSE	SSL	Fri, Jan 24, 2003	10.85	11.20	10.80	10.89
1838	NYSE	SSL	Thu, Jan 23, 2003	11.04	11.04	10.84	10.94
1837	NYSE	SSL	Wed, Jan 22, 2003	11.18	11.29	11.00	11.05
1836	NYSE	SSL	Tue, Jan 21, 2003	11.62	11.70	11.08	11.12
1835	NYSE	SSL	Fri, Jan 17, 2003	11.87	12.05	11.77	12.04
1834	NYSE	SSL	Thu, Jan 16, 2003	12.07	12.10	11.87	11.89
1833	NYSE	SSL	Wed, Jan 15, 2003	11.75	12.23	11.75	12.04
1832	NYSE	SSL	Tue, Jan 14, 2003	11.92	11.95	11.68	11.69
1831	NYSE	SSL	Mon, Jan 13, 2003	12.15	12.28	11.98	12.13
1830	NYSE	SSL	Fri, Jan 10, 2003	12.02	12.08	11.97	11.97
1829	NYSE	SSL	Thu, Jan 9, 2003	11.95	12.05	11.95	12.03
1828	NYSE	SSL	Wed, Jan 8, 2003	12.08	12.10	11.90	11.93
1827	NYSE	SSL	Tue, Jan 7, 2003	12.30	12.38	12.08	12.10
1826	NYSE	SSL	Mon, Jan 6, 2003	12.32	12.67	12.15	12.23
1825	NYSE	SSL	Fri, Jan 3, 2003	12.34	12.44	12.19	12.31
1824	NYSE	SSL	Thu, Jan 2, 2003	12.55	13.05	12.40	12.71
1823	NYSE	SSL	Tue, Dec 31, 2002	12.50	12.75	12.40	12.52
1822	NYSE	SSL	Mon, Dec 30, 2002	12.40	12.60	12.15	12.44
1821	NYSE	SSL	Fri, Dec 27, 2002	11.89	12.28	11.89	12.11
1820	NYSE	SSL	Thu, Dec 26, 2002	12.01	12.10	11.90	11.90
1819	NYSE	SSL	Tue, Dec 24, 2002	12.24	12.25	12.01	12.09
1818	NYSE	SSL	Mon, Dec 23, 2002	12.13	12.22	12.09	12.21
1817	NYSE	SSL	Fri, Dec 20, 2002	11.68	12.17	11.67	12.16
1816	NYSE	SSL	Thu, Dec 19, 2002	12.00	12.00	11.35	11.39
1815	NYSE	SSL	Wed, Dec 18, 2002	11.59	12.08	11.59	11.85
1814	NYSE	SSL	Tue, Dec 17, 2002	11.35	11.90	11.21	11.68
1813	NYSE	SSL	Mon, Dec 16, 2002	11.10	11.24	10.80	11.08
1812	NYSE	SSL	Fri, Dec 13, 2002	10.75	11.00	10.63	11.00
1811	NYSE	SSL	Thu, Dec 12, 2002	10.76	10.97	10.60	10.95
1810	NYSE	SSL	Wed, Dec 11, 2002	10.65	10.95	10.65	10.90
1809	NYSE	SSL	Tue, Dec 10, 2002	10.72	10.91	10.60	10.76
1808	NYSE	SSL	Mon, Dec 9, 2002	10.65	11.02	10.65	10.85
1807	NYSE	SSL	Fri, Dec 6, 2002	10.90	11.24	10.18	10.80
1806	NYSE	SSL	Thu, Dec 5, 2002	11.07	11.31	10.90	11.23
1805	NYSE	SSL	Wed, Dec 4, 2002	11.40	11.50	11.10	11.30
1804	NYSE	SSL	Tue, Dec 3, 2002	11.56	11.72	11.15	11.45
1803	NYSE	SSL	Mon, Dec 2, 2002	11.58	11.82	11.39	11.42
1802	NYSE	SSL	Fri, Nov 29, 2002	11.42	11.80	11.42	11.77
1801	NYSE	SSL	Wed, Nov 27, 2002	11.14	11.40	10.91	10.91
1800	NYSE	SSL	Tue, Nov 26, 2002	11.50	11.65	10.95	11.07
1799	NYSE	SSL	Mon, Nov 25, 2002	11.70	11.90	11.69	11.69
1798	NYSE	SSL	Fri, Nov 22, 2002	11.84	11.84	11.61	11.68
1797	NYSE	SSL	Thu, Nov 21, 2002	11.83	11.89	11.65	11.85
1796	NYSE	SSL	Wed, Nov 20, 2002	11.50	11.88	11.38	11.64
1795	NYSE	SSL	Tue, Nov 19, 2002	11.54	11.59	11.36	11.49
1794	NYSE	SSL	Mon, Nov 18, 2002	11.10	11.55	11.03	11.45
1793	NYSE	SSL	Fri, Nov 15, 2002	10.97	11.27	10.90	11.20
1792	NYSE	SSL	Thu, Nov 14, 2002	10.92	11.20	10.90	11.19
1791	NYSE	SSL	Wed, Nov 13, 2002	11.25	11.30	10.74	10.74
1790	NYSE	SSL	Tue, Nov 12, 2002	11.21	11.50	11.21	11.50
1789	NYSE	SSL	Mon, Nov 11, 2002	11.15	11.47	11.06	11.21
1788	NYSE	SSL	Fri, Nov 8, 2002	10.85	11.47	10.85	11.15
1787	NYSE	SSL	Thu, Nov 7, 2002	11.15	11.26	10.90	11.13
1786	NYSE	SSL	Wed, Nov 6, 2002	10.90	11.17	10.90	11.17
1785	NYSE	SSL	Tue, Nov 5, 2002	10.96	11.17	10.90	11.00
1784	NYSE	SSL	Mon, Nov 4, 2002	11.17	11.45	11.06	11.16
1783	NYSE	SSL	Fri, Nov 1, 2002	11.05	11.49	11.05	11.30
1782	NYSE	SSL	Thu, Oct 31, 2002	10.66	11.45	10.66	11.05
1781	NYSE	SSL	Wed, Oct 30, 2002	10.47	10.60	10.30	10.50
1780	NYSE	SSL	Tue, Oct 29, 2002	10.50	10.55	10.26	10.55
1779	NYSE	SSL	Mon, Oct 28, 2002	10.69	10.74	10.40	10.50
1778	NYSE	SSL	Fri, Oct 25, 2002	10.51	10.75	10.47	10.51
1777	NYSE	SSL	Thu, Oct 24, 2002	10.69	10.85	10.51	10.83
1776	NYSE	SSL	Wed, Oct 23, 2002	10.53	10.68	10.36	10.66
1775	NYSE	SSL	Tue, Oct 22, 2002	10.42	10.67	10.32	10.66
1774	NYSE	SSL	Mon, Oct 21, 2002	10.88	11.03	10.65	10.98
1773	NYSE	SSL	Fri, Oct 18, 2002	10.92	10.98	10.66	10.67
1772	NYSE	SSL	Thu, Oct 17, 2002	10.86	11.14	10.86	10.98
1771	NYSE	SSL	Wed, Oct 16, 2002	11.09	11.09	10.63	10.95
1770	NYSE	SSL	Tue, Oct 15, 2002	11.23	11.23	10.95	11.10
1769	NYSE	SSL	Mon, Oct 14, 2002	11.05	11.26	10.89	11.24
1768	NYSE	SSL	Fri, Oct 11, 2002	10.77	11.29	10.77	11.11
1767	NYSE	SSL	Thu, Oct 10, 2002	10.49	10.97	10.43	10.61
1766	NYSE	SSL	Wed, Oct 9, 2002	10.55	10.65	10.43	10.43
1765	NYSE	SSL	Tue, Oct 8, 2002	10.57	10.90	10.40	10.67
1764	NYSE	SSL	Mon, Oct 7, 2002	11.02	11.02	10.65	10.77
1763	NYSE	SSL	Fri, Oct 4, 2002	11.14	11.20	10.92	11.13
1762	NYSE	SSL	Thu, Oct 3, 2002	11.06	11.21	11.00	11.18
1761	NYSE	SSL	Wed, Oct 2, 2002	11.21	11.21	11.00	11.10
1760	NYSE	SSL	Tue, Oct 1, 2002	11.20	11.43	11.17	11.35
1759	NYSE	SSL	Mon, Sep 30, 2002	11.29	11.40	10.96	11.40
1758	NYSE	SSL	Fri, Sep 27, 2002	11.20	11.29	11.08	11.28
1757	NYSE	SSL	Thu, Sep 26, 2002	11.05	11.30	10.98	11.25
1756	NYSE	SSL	Wed, Sep 25, 2002	11.10	11.23	10.94	11.09
1755	NYSE	SSL	Tue, Sep 24, 2002	10.75	11.15	10.67	10.87
1754	NYSE	SSL	Mon, Sep 23, 2002	11.00	11.24	10.85	11.05
1753	NYSE	SSL	Fri, Sep 20, 2002	10.79	10.98	10.70	10.80
1752	NYSE	SSL	Thu, Sep 19, 2002	10.83	10.89	10.65	10.73
1751	NYSE	SSL	Wed, Sep 18, 2002	11.10	11.25	10.90	11.00
1750	NYSE	SSL	Tue, Sep 17, 2002	11.28	11.30	11.10	11.12
1749	NYSE	SSL	Mon, Sep 16, 2002	11.50	11.54	11.17	11.50
1748	NYSE	SSL	Fri, Sep 13, 2002	11.40	11.69	11.34	11.64
1747	NYSE	SSL	Thu, Sep 12, 2002	11.35	11.74	11.25	11.60
1746	NYSE	SSL	Wed, Sep 11, 2002	11.16	11.58	11.16	11.40
1745	NYSE	SSL	Tue, Sep 10, 2002	11.30	11.40	11.01	11.25
1744	NYSE	SSL	Mon, Sep 9, 2002	11.44	11.46	11.12	11.12
1743	NYSE	SSL	Fri, Sep 6, 2002	11.29	11.60	11.28	11.54
1742	NYSE	SSL	Thu, Sep 5, 2002	11.42	11.50	11.18	11.25
1741	NYSE	SSL	Wed, Sep 4, 2002	10.69	11.20	10.69	11.17
1740	NYSE	SSL	Tue, Sep 3, 2002	10.87	11.00	10.50	10.77
1739	NYSE	SSL	Fri, Aug 30, 2002	10.90	11.00	10.70	10.99
1738	NYSE	SSL	Thu, Aug 29, 2002	10.35	10.91	10.35	10.89
1737	NYSE	SSL	Wed, Aug 28, 2002	10.89	10.90	10.45	10.61
1736	NYSE	SSL	Tue, Aug 27, 2002	10.58	10.90	10.58	10.90
1735	NYSE	SSL	Mon, Aug 26, 2002	10.58	10.65	10.30	10.65
1734	NYSE	SSL	Fri, Aug 23, 2002	10.57	10.60	10.35	10.36
1733	NYSE	SSL	Thu, Aug 22, 2002	10.46	10.64	10.40	10.41
1732	NYSE	SSL	Wed, Aug 21, 2002	10.01	10.33	9.90	9.95
1731	NYSE	SSL	Tue, Aug 20, 2002	10.23	10.45	9.74	9.75
1730	NYSE	SSL	Mon, Aug 19, 2002	10.50	10.69	10.18	10.42
1729	NYSE	SSL	Fri, Aug 16, 2002	10.39	10.59	10.26	10.58
1728	NYSE	SSL	Thu, Aug 15, 2002	10.48	10.50	10.30	10.40
1727	NYSE	SSL	Wed, Aug 14, 2002	10.14	10.60	10.14	10.60
1726	NYSE	SSL	Tue, Aug 13, 2002	9.66	10.00	9.66	9.99
1725	NYSE	SSL	Mon, Aug 12, 2002	9.75	9.75	9.47	9.66
1724	NYSE	SSL	Fri, Aug 9, 2002	9.85	9.93	9.46	9.93
1723	NYSE	SSL	Thu, Aug 8, 2002	9.41	9.85	9.40	9.85
1722	NYSE	SSL	Wed, Aug 7, 2002	9.60	9.60	9.15	9.20
1721	NYSE	SSL	Tue, Aug 6, 2002	9.07	9.79	8.95	9.78
1720	NYSE	SSL	Mon, Aug 5, 2002	9.15	9.48	8.85	9.15
1719	NYSE	SSL	Fri, Aug 2, 2002	9.59	9.71	9.39	9.64
1718	NYSE	SSL	Thu, Aug 1, 2002	9.77	9.90	9.64	9.86
1717	NYSE	SSL	Wed, Jul 31, 2002	10.25	10.32	10.00	10.10
1716	NYSE	SSL	Tue, Jul 30, 2002	10.71	10.80	10.35	10.70
1715	NYSE	SSL	Mon, Jul 29, 2002	10.51	10.95	10.35	10.95
1714	NYSE	SSL	Fri, Jul 26, 2002	10.40	10.81	10.40	10.74
1713	NYSE	SSL	Thu, Jul 25, 2002	9.95	10.20	9.86	10.19
1712	NYSE	SSL	Wed, Jul 24, 2002	9.38	10.00	9.38	9.90
1711	NYSE	SSL	Tue, Jul 23, 2002	9.64	9.66	9.34	9.54
1710	NYSE	SSL	Mon, Jul 22, 2002	9.70	9.93	9.64	9.65
1709	NYSE	SSL	Fri, Jul 19, 2002	10.43	10.43	10.18	10.24
1708	NYSE	SSL	Thu, Jul 18, 2002	10.59	10.84	10.50	10.83
1707	NYSE	SSL	Wed, Jul 17, 2002	10.46	11.00	10.46	10.93
1706	NYSE	SSL	Tue, Jul 16, 2002	10.25	10.60	10.25	10.52
1705	NYSE	SSL	Mon, Jul 15, 2002	10.85	10.85	10.20	10.32
1704	NYSE	SSL	Fri, Jul 12, 2002	10.54	10.67	10.43	10.63
1703	NYSE	SSL	Thu, Jul 11, 2002	10.40	10.55	10.20	10.25
1702	NYSE	SSL	Wed, Jul 10, 2002	10.88	10.88	10.60	10.68
1701	NYSE	SSL	Tue, Jul 9, 2002	11.09	11.20	11.00	11.18
1700	NYSE	SSL	Mon, Jul 8, 2002	11.19	11.25	11.11	11.20
1699	NYSE	SSL	Fri, Jul 5, 2002	10.85	11.20	10.85	11.20
1698	NYSE	SSL	Wed, Jul 3, 2002	10.80	10.99	10.80	10.86
1697	NYSE	SSL	Tue, Jul 2, 2002	10.90	11.20	10.83	11.08
1696	NYSE	SSL	Mon, Jul 1, 2002	10.95	11.16	10.81	11.16
1695	NYSE	SSL	Fri, Jun 28, 2002	10.59	10.86	10.40	10.40
1694	NYSE	SSL	Thu, Jun 27, 2002	10.49	10.49	10.18	10.44
1693	NYSE	SSL	Wed, Jun 26, 2002	10.35	10.60	10.09	10.59
1692	NYSE	SSL	Tue, Jun 25, 2002	10.45	10.74	10.37	10.37
1691	NYSE	SSL	Mon, Jun 24, 2002	10.65	10.80	10.45	10.60
1690	NYSE	SSL	Fri, Jun 21, 2002	10.62	10.80	10.48	10.80
1689	NYSE	SSL	Thu, Jun 20, 2002	10.85	10.85	10.60	10.82
1688	NYSE	SSL	Wed, Jun 19, 2002	10.90	11.14	10.81	10.85
1687	NYSE	SSL	Tue, Jun 18, 2002	11.00	11.30	10.95	11.29
1686	NYSE	SSL	Mon, Jun 17, 2002	10.84	10.90	10.68	10.82
1685	NYSE	SSL	Fri, Jun 14, 2002	10.95	10.95	10.64	10.80
1684	NYSE	SSL	Thu, Jun 13, 2002	10.80	10.85	10.66	10.70
1683	NYSE	SSL	Wed, Jun 12, 2002	10.90	11.20	10.80	11.20
1682	NYSE	SSL	Tue, Jun 11, 2002	11.40	11.45	11.30	11.40
1681	NYSE	SSL	Mon, Jun 10, 2002	11.60	11.67	11.40	11.67
1680	NYSE	SSL	Fri, Jun 7, 2002	11.50	11.69	11.40	11.69
1679	NYSE	SSL	Thu, Jun 6, 2002	11.56	11.70	11.50	11.55
1678	NYSE	SSL	Wed, Jun 5, 2002	11.40	11.75	11.30	11.75
1677	NYSE	SSL	Tue, Jun 4, 2002	11.69	11.71	11.55	11.68
1676	NYSE	SSL	Mon, Jun 3, 2002	11.35	11.71	11.35	11.69
1675	NYSE	SSL	Fri, May 31, 2002	11.12	11.29	11.10	11.25
1674	NYSE	SSL	Thu, May 30, 2002	11.23	11.25	11.15	11.24
1673	NYSE	SSL	Wed, May 29, 2002	11.45	11.45	11.20	11.33
1672	NYSE	SSL	Tue, May 28, 2002	11.70	11.70	11.33	11.64
1671	NYSE	SSL	Fri, May 24, 2002	11.80	12.00	11.80	11.95
1670	NYSE	SSL	Thu, May 23, 2002	11.80	11.99	11.80	11.90
1669	NYSE	SSL	Wed, May 22, 2002	11.90	12.00	11.80	12.00
1668	NYSE	SSL	Tue, May 21, 2002	11.95	11.95	11.70	11.70
1667	NYSE	SSL	Mon, May 20, 2002	11.84	11.90	11.61	11.90
1666	NYSE	SSL	Fri, May 17, 2002	11.80	11.84	11.71	11.80
1665	NYSE	SSL	Thu, May 16, 2002	11.75	11.78	11.60	11.77
1664	NYSE	SSL	Wed, May 15, 2002	11.45	11.65	11.45	11.65
1663	NYSE	SSL	Tue, May 14, 2002	11.52	11.73	11.45	11.46
1662	NYSE	SSL	Mon, May 13, 2002	11.75	11.75	11.36	11.75
1661	NYSE	SSL	Fri, May 10, 2002	11.69	11.75	11.45	11.75
1660	NYSE	SSL	Thu, May 9, 2002	11.61	11.75	11.55	11.56
1659	NYSE	SSL	Wed, May 8, 2002	11.45	11.75	11.45	11.60
1658	NYSE	SSL	Tue, May 7, 2002	11.35	11.35	11.06	11.32
1657	NYSE	SSL	Mon, May 6, 2002	11.18	11.38	11.04	11.11
1656	NYSE	SSL	Fri, May 3, 2002	10.95	11.35	10.95	11.35
1655	NYSE	SSL	Thu, May 2, 2002	10.85	10.88	10.75	10.80
1654	NYSE	SSL	Wed, May 1, 2002	10.90	10.90	10.65	10.84
1653	NYSE	SSL	Tue, Apr 30, 2002	10.96	10.96	10.75	10.90
1652	NYSE	SSL	Mon, Apr 29, 2002	10.69	11.00	10.68	10.89
1651	NYSE	SSL	Fri, Apr 26, 2002	10.85	10.86	10.65	10.65
1650	NYSE	SSL	Thu, Apr 25, 2002	10.91	11.29	10.75	10.88
1649	NYSE	SSL	Wed, Apr 24, 2002	11.20	11.40	10.95	11.00
1648	NYSE	SSL	Tue, Apr 23, 2002	11.35	11.35	11.10	11.10
1647	NYSE	SSL	Mon, Apr 22, 2002	11.35	11.45	11.35	11.39
1646	NYSE	SSL	Fri, Apr 19, 2002	11.45	11.60	11.31	11.40
1645	NYSE	SSL	Thu, Apr 18, 2002	11.25	11.60	11.25	11.58
1644	NYSE	SSL	Wed, Apr 17, 2002	11.30	11.45	11.10	11.35
1643	NYSE	SSL	Tue, Apr 16, 2002	11.27	11.50	11.27	11.48
1642	NYSE	SSL	Mon, Apr 15, 2002	11.20	11.50	11.20	11.20
1641	NYSE	SSL	Fri, Apr 12, 2002	11.21	11.50	11.05	11.05
1640	NYSE	SSL	Thu, Apr 11, 2002	11.59	11.60	11.25	11.26
1639	NYSE	SSL	Wed, Apr 10, 2002	11.51	11.60	11.40	11.59
1638	NYSE	SSL	Tue, Apr 9, 2002	11.65	11.80	11.40	11.50
1637	NYSE	SSL	Mon, Apr 8, 2002	11.90	12.00	11.60	12.00
1636	NYSE	SSL	Fri, Apr 5, 2002	11.74	11.90	11.51	11.60
1635	NYSE	SSL	Thu, Apr 4, 2002	11.74	12.00	11.74	11.90
1634	NYSE	SSL	Wed, Apr 3, 2002	11.90	11.90	11.56	11.80
1633	NYSE	SSL	Tue, Apr 2, 2002	11.54	11.90	11.54	11.82
1632	NYSE	SSL	Mon, Apr 1, 2002	11.30	11.60	11.20	11.35
1631	NYSE	SSL	Thu, Mar 28, 2002	11.21	11.30	11.20	11.21
1630	NYSE	SSL	Wed, Mar 27, 2002	10.95	11.28	10.95	11.28
1629	NYSE	SSL	Tue, Mar 26, 2002	10.75	10.86	10.74	10.85
1628	NYSE	SSL	Mon, Mar 25, 2002	11.00	11.00	10.74	10.75
1627	NYSE	SSL	Fri, Mar 22, 2002	11.00	11.15	10.90	11.10
1626	NYSE	SSL	Thu, Mar 21, 2002	11.16	11.16	10.95	11.10
1625	NYSE	SSL	Wed, Mar 20, 2002	10.85	11.21	10.85	11.10
1624	NYSE	SSL	Tue, Mar 19, 2002	11.00	11.00	10.74	10.80
1623	NYSE	SSL	Mon, Mar 18, 2002	11.15	11.15	10.97	11.15
1622	NYSE	SSL	Fri, Mar 15, 2002	11.12	11.41	11.04	11.40
1621	NYSE	SSL	Thu, Mar 14, 2002	10.75	11.12	10.70	11.12
1620	NYSE	SSL	Wed, Mar 13, 2002	10.56	10.87	10.50	10.73
1619	NYSE	SSL	Tue, Mar 12, 2002	10.38	10.65	10.38	10.65
1618	NYSE	SSL	Mon, Mar 11, 2002	10.05	10.12	9.90	10.12
1617	NYSE	SSL	Fri, Mar 8, 2002	9.86	10.00	9.75	9.94
1616	NYSE	SSL	Thu, Mar 7, 2002	10.30	10.30	9.85	9.85
1615	NYSE	SSL	Wed, Mar 6, 2002	10.35	10.45	10.26	10.40
1614	NYSE	SSL	Tue, Mar 5, 2002	10.26	10.35	10.18	10.35
1613	NYSE	SSL	Mon, Mar 4, 2002	10.00	10.33	10.00	10.30
1612	NYSE	SSL	Fri, Mar 1, 2002	9.75	10.02	9.70	9.76
1611	NYSE	SSL	Thu, Feb 28, 2002	9.65	9.75	9.65	9.75
1610	NYSE	SSL	Wed, Feb 27, 2002	9.33	9.60	9.25	9.60
1609	NYSE	SSL	Tue, Feb 26, 2002	9.15	9.25	9.10	9.25
1608	NYSE	SSL	Mon, Feb 25, 2002	9.15	9.15	9.10	9.12
1607	NYSE	SSL	Fri, Feb 22, 2002	9.15	9.15	9.14	9.14
1606	NYSE	SSL	Thu, Feb 21, 2002	9.10	9.10	8.82	8.83
1605	NYSE	SSL	Wed, Feb 20, 2002	9.40	9.50	9.10	9.35
1604	NYSE	SSL	Tue, Feb 19, 2002	9.57	9.67	9.40	9.65
1603	NYSE	SSL	Fri, Feb 15, 2002	9.74	9.88	9.74	9.86
1602	NYSE	SSL	Thu, Feb 14, 2002	9.75	9.87	9.65	9.87
1601	NYSE	SSL	Wed, Feb 13, 2002	9.65	9.65	9.55	9.65
1600	NYSE	SSL	Tue, Feb 12, 2002	9.65	9.65	9.45	9.52
1599	NYSE	SSL	Mon, Feb 11, 2002	9.28	9.64	9.28	9.48
1598	NYSE	SSL	Fri, Feb 8, 2002	9.25	9.40	9.25	9.35
1597	NYSE	SSL	Thu, Feb 7, 2002	9.60	9.64	9.43	9.50
1596	NYSE	SSL	Wed, Feb 6, 2002	9.75	9.90	9.68	9.79
1595	NYSE	SSL	Tue, Feb 5, 2002	9.65	9.70	9.63	9.69
1594	NYSE	SSL	Mon, Feb 4, 2002	9.64	9.65	9.47	9.60
1593	NYSE	SSL	Fri, Feb 1, 2002	9.25	9.48	9.25	9.37
1592	NYSE	SSL	Thu, Jan 31, 2002	9.05	9.16	9.05	9.15
1591	NYSE	SSL	Wed, Jan 30, 2002	8.75	8.75	8.60	8.65
1590	NYSE	SSL	Tue, Jan 29, 2002	8.75	8.95	8.71	8.71
1589	NYSE	SSL	Mon, Jan 28, 2002	8.55	8.70	8.55	8.60
1588	NYSE	SSL	Fri, Jan 25, 2002	8.70	8.70	8.50	8.55
1587	NYSE	SSL	Thu, Jan 24, 2002	8.55	8.69	8.54	8.55
1586	NYSE	SSL	Wed, Jan 23, 2002	8.55	8.65	8.50	8.65
1585	NYSE	SSL	Tue, Jan 22, 2002	8.53	8.60	8.40	8.58
1584	NYSE	SSL	Fri, Jan 18, 2002	8.50	8.60	8.40	8.59
1583	NYSE	SSL	Thu, Jan 17, 2002	8.40	8.50	8.40	8.50
1582	NYSE	SSL	Wed, Jan 16, 2002	8.49	8.50	8.36	8.47
1581	NYSE	SSL	Tue, Jan 15, 2002	8.76	8.79	8.64	8.75
1580	NYSE	SSL	Mon, Jan 14, 2002	8.87	9.00	8.87	8.95
1579	NYSE	SSL	Fri, Jan 11, 2002	8.85	9.15	8.81	9.06
1578	NYSE	SSL	Thu, Jan 10, 2002	8.94	8.94	8.85	8.91
1577	NYSE	SSL	Wed, Jan 9, 2002	8.82	8.95	8.75	8.94
1576	NYSE	SSL	Tue, Jan 8, 2002	8.74	8.90	8.70	8.90
1575	NYSE	SSL	Mon, Jan 7, 2002	8.70	8.84	8.70	8.75
1574	NYSE	SSL	Fri, Jan 4, 2002	8.59	8.65	8.50	8.57
1573	NYSE	SSL	Thu, Jan 3, 2002	8.57	8.57	8.48	8.50
1572	NYSE	SSL	Wed, Jan 2, 2002	8.60	8.61	8.50	8.50
1571	NYSE	SSL	Mon, Dec 31, 2001	8.65	8.85	8.60	8.85
1570	NYSE	SSL	Fri, Dec 28, 2001	8.65	8.65	8.64	8.65
1569	NYSE	SSL	Thu, Dec 27, 2001	8.40	8.55	8.31	8.40
1568	NYSE	SSL	Wed, Dec 26, 2001	8.15	8.31	8.15	8.22
1567	NYSE	SSL	Mon, Dec 24, 2001	8.19	8.19	8.11	8.14
1566	NYSE	SSL	Fri, Dec 21, 2001	8.10	8.19	8.10	8.10
1565	NYSE	SSL	Thu, Dec 20, 2001	8.12	8.30	8.05	8.19
1564	NYSE	SSL	Wed, Dec 19, 2001	8.64	8.64	8.50	8.55
1563	NYSE	SSL	Tue, Dec 18, 2001	8.38	8.65	8.38	8.60
1562	NYSE	SSL	Mon, Dec 17, 2001	8.28	8.50	8.20	8.50
1561	NYSE	SSL	Fri, Dec 14, 2001	8.25	8.29	8.07	8.29
1560	NYSE	SSL	Thu, Dec 13, 2001	8.29	8.31	8.00	8.31
1559	NYSE	SSL	Wed, Dec 12, 2001	8.23	8.35	8.16	8.21
1558	NYSE	SSL	Tue, Dec 11, 2001	8.02	8.60	7.99	8.00
1557	NYSE	SSL	Mon, Dec 10, 2001	8.35	8.45	8.27	8.40
1556	NYSE	SSL	Fri, Dec 7, 2001	8.75	8.75	8.61	8.70
1555	NYSE	SSL	Thu, Dec 6, 2001	8.94	9.09	8.86	8.94
1554	NYSE	SSL	Wed, Dec 5, 2001	8.70	8.94	8.70	8.85
1553	NYSE	SSL	Tue, Dec 4, 2001	8.45	8.54	8.43	8.50
1552	NYSE	SSL	Mon, Dec 3, 2001	8.35	8.40	8.34	8.40
1551	NYSE	SSL	Fri, Nov 30, 2001	8.20	8.35	8.20	8.35
1550	NYSE	SSL	Thu, Nov 29, 2001	8.35	8.40	8.23	8.30
1549	NYSE	SSL	Wed, Nov 28, 2001	8.35	8.40	8.31	8.40
1548	NYSE	SSL	Tue, Nov 27, 2001	8.15	8.24	8.15	8.22
1547	NYSE	SSL	Mon, Nov 26, 2001	8.05	8.17	8.00	8.15
1546	NYSE	SSL	Fri, Nov 23, 2001	8.22	8.29	8.15	8.19
1545	NYSE	SSL	Wed, Nov 21, 2001	8.20	8.35	8.15	8.30
1544	NYSE	SSL	Tue, Nov 20, 2001	8.20	8.25	8.14	8.23
1543	NYSE	SSL	Mon, Nov 19, 2001	8.21	8.34	8.20	8.34
1542	NYSE	SSL	Fri, Nov 16, 2001	8.41	8.49	8.21	8.21
1541	NYSE	SSL	Thu, Nov 15, 2001	8.89	8.90	8.66	8.67
1540	NYSE	SSL	Wed, Nov 14, 2001	9.21	9.21	8.90	8.95
1539	NYSE	SSL	Tue, Nov 13, 2001	9.00	9.14	9.00	9.05
1538	NYSE	SSL	Mon, Nov 12, 2001	8.90	8.90	8.83	8.90
1537	NYSE	SSL	Fri, Nov 9, 2001	8.80	8.90	8.75	8.90
1536	NYSE	SSL	Thu, Nov 8, 2001	8.80	8.80	8.65	8.78
1535	NYSE	SSL	Wed, Nov 7, 2001	8.65	8.78	8.65	8.70
1534	NYSE	SSL	Tue, Nov 6, 2001	8.80	8.80	8.78	8.78
1533	NYSE	SSL	Mon, Nov 5, 2001	8.70	8.80	8.70	8.70
1532	NYSE	SSL	Fri, Nov 2, 2001	8.60	8.70	8.56	8.64
1531	NYSE	SSL	Thu, Nov 1, 2001	8.65	8.90	8.65	8.83
1530	NYSE	SSL	Wed, Oct 31, 2001	8.82	8.82	8.52	8.52
1529	NYSE	SSL	Tue, Oct 30, 2001	8.71	8.82	8.70	8.70
1528	NYSE	SSL	Mon, Oct 29, 2001	8.90	8.90	8.76	8.76
1527	NYSE	SSL	Fri, Oct 26, 2001	8.70	8.90	8.70	8.80
1526	NYSE	SSL	Thu, Oct 25, 2001	8.74	8.85	8.65	8.70
1525	NYSE	SSL	Wed, Oct 24, 2001	8.65	8.75	8.65	8.73
1524	NYSE	SSL	Tue, Oct 23, 2001	8.71	8.80	8.50	8.50
1523	NYSE	SSL	Mon, Oct 22, 2001	8.75	8.75	8.45	8.45
1522	NYSE	SSL	Fri, Oct 19, 2001	8.67	8.80	8.56	8.80
1521	NYSE	SSL	Thu, Oct 18, 2001	8.80	8.80	8.55	8.60
1520	NYSE	SSL	Wed, Oct 17, 2001	8.82	9.00	8.82	9.00
1519	NYSE	SSL	Tue, Oct 16, 2001	9.00	9.04	8.90	8.90
1518	NYSE	SSL	Mon, Oct 15, 2001	9.05	9.05	8.90	9.00
1517	NYSE	SSL	Fri, Oct 12, 2001	8.95	8.95	8.83	8.90
1516	NYSE	SSL	Thu, Oct 11, 2001	8.95	9.05	8.95	9.05
1515	NYSE	SSL	Wed, Oct 10, 2001	8.70	8.70	8.50	8.69
1514	NYSE	SSL	Tue, Oct 9, 2001	8.60	8.60	8.41	8.55
1513	NYSE	SSL	Mon, Oct 8, 2001	8.64	8.64	8.40	8.53
1512	NYSE	SSL	Fri, Oct 5, 2001	8.49	8.49	8.40	8.42
1511	NYSE	SSL	Thu, Oct 4, 2001	8.20	8.45	8.15	8.45
1510	NYSE	SSL	Wed, Oct 3, 2001	8.10	8.25	8.10	8.15
1509	NYSE	SSL	Tue, Oct 2, 2001	8.25	8.25	8.05	8.10
1508	NYSE	SSL	Mon, Oct 1, 2001	8.15	8.25	8.05	8.05
1507	NYSE	SSL	Fri, Sep 28, 2001	8.20	8.20	8.05	8.15
1506	NYSE	SSL	Thu, Sep 27, 2001	8.08	8.08	8.00	8.07
1505	NYSE	SSL	Wed, Sep 26, 2001	8.18	8.18	7.99	8.10
1504	NYSE	SSL	Tue, Sep 25, 2001	8.20	8.36	8.00	8.20
1503	NYSE	SSL	Mon, Sep 24, 2001	7.99	8.20	7.99	8.15
1502	NYSE	SSL	Fri, Sep 21, 2001	8.10	8.25	7.99	7.99
1501	NYSE	SSL	Thu, Sep 20, 2001	8.86	8.87	8.48	8.48
1500	NYSE	SSL	Wed, Sep 19, 2001	8.96	8.97	8.83	8.83
1499	NYSE	SSL	Tue, Sep 18, 2001	9.32	9.34	8.96	8.96
1498	NYSE	SSL	Mon, Sep 17, 2001	9.40	9.60	9.26	9.27
1497	NYSE	SSL	Mon, Sep 10, 2001	9.54	9.65	9.54	9.55
1496	NYSE	SSL	Fri, Sep 7, 2001	9.45	9.54	9.40	9.41
1495	NYSE	SSL	Thu, Sep 6, 2001	9.62	9.70	9.55	9.60
1494	NYSE	SSL	Wed, Sep 5, 2001	9.31	9.35	9.21	9.34
1493	NYSE	SSL	Tue, Sep 4, 2001	9.25	9.28	9.15	9.27
1492	NYSE	SSL	Fri, Aug 31, 2001	9.16	9.28	9.10	9.28
1491	NYSE	SSL	Thu, Aug 30, 2001	9.01	9.05	8.97	8.99
1490	NYSE	SSL	Wed, Aug 29, 2001	9.20	9.20	9.05	9.15
1489	NYSE	SSL	Tue, Aug 28, 2001	9.18	9.20	9.05	9.16
1488	NYSE	SSL	Mon, Aug 27, 2001	9.14	9.18	9.03	9.03
1487	NYSE	SSL	Fri, Aug 24, 2001	9.00	9.10	8.91	9.10
1486	NYSE	SSL	Thu, Aug 23, 2001	9.05	9.10	8.92	9.10
1485	NYSE	SSL	Wed, Aug 22, 2001	8.99	9.09	8.90	9.09
1484	NYSE	SSL	Tue, Aug 21, 2001	9.00	9.00	8.70	8.75
1483	NYSE	SSL	Mon, Aug 20, 2001	9.00	9.00	8.73	8.99
1482	NYSE	SSL	Fri, Aug 17, 2001	9.08	9.10	9.00	9.01
1481	NYSE	SSL	Thu, Aug 16, 2001	9.07	9.15	9.00	9.07
1480	NYSE	SSL	Wed, Aug 15, 2001	8.80	9.02	8.80	8.97
1479	NYSE	SSL	Tue, Aug 14, 2001	8.70	8.73	8.60	8.64
1478	NYSE	SSL	Mon, Aug 13, 2001	8.30	8.46	8.25	8.26
1477	NYSE	SSL	Fri, Aug 10, 2001	8.13	8.15	8.13	8.14
1476	NYSE	SSL	Thu, Aug 9, 2001	8.12	8.16	8.12	8.13
1475	NYSE	SSL	Wed, Aug 8, 2001	8.23	8.26	8.12	8.12
1474	NYSE	SSL	Tue, Aug 7, 2001	8.30	8.30	8.25	8.27
1473	NYSE	SSL	Mon, Aug 6, 2001	8.52	8.52	8.30	8.30
1472	NYSE	SSL	Fri, Aug 3, 2001	8.50	8.61	8.46	8.54
1471	NYSE	SSL	Thu, Aug 2, 2001	8.48	8.55	8.38	8.55
1470	NYSE	SSL	Wed, Aug 1, 2001	8.19	8.25	8.10	8.25
1469	NYSE	SSL	Tue, Jul 31, 2001	8.10	8.18	8.10	8.11
1468	NYSE	SSL	Mon, Jul 30, 2001	8.10	8.20	8.10	8.15
1467	NYSE	SSL	Fri, Jul 27, 2001	8.05	8.15	8.05	8.15
1466	NYSE	SSL	Thu, Jul 26, 2001	8.05	8.14	8.02	8.08
1465	NYSE	SSL	Wed, Jul 25, 2001	8.00	8.05	7.95	8.00
1464	NYSE	SSL	Tue, Jul 24, 2001	8.06	8.20	8.00	8.00
1463	NYSE	SSL	Mon, Jul 23, 2001	8.15	8.30	8.10	8.10
1462	NYSE	SSL	Fri, Jul 20, 2001	8.02	8.04	7.99	8.00
1461	NYSE	SSL	Thu, Jul 19, 2001	8.00	8.03	7.99	7.99
1460	NYSE	SSL	Wed, Jul 18, 2001	8.30	8.30	8.02	8.02
1459	NYSE	SSL	Tue, Jul 17, 2001	8.50	8.56	8.40	8.40
1458	NYSE	SSL	Mon, Jul 16, 2001	8.63	8.70	8.50	8.50
1457	NYSE	SSL	Fri, Jul 13, 2001	8.35	8.55	8.35	8.40
1456	NYSE	SSL	Thu, Jul 12, 2001	8.47	8.47	8.30	8.47
1455	NYSE	SSL	Wed, Jul 11, 2001	8.34	8.45	8.30	8.30
1454	NYSE	SSL	Tue, Jul 10, 2001	8.47	8.47	8.25	8.27
1453	NYSE	SSL	Mon, Jul 9, 2001	8.49	8.50	8.30	8.48
1452	NYSE	SSL	Fri, Jul 6, 2001	8.45	8.45	8.27	8.38
1451	NYSE	SSL	Thu, Jul 5, 2001	8.45	8.65	8.33	8.33
1450	NYSE	SSL	Tue, Jul 3, 2001	8.85	8.95	8.76	8.80
1449	NYSE	SSL	Mon, Jul 2, 2001	9.21	9.21	9.07	9.14
1448	NYSE	SSL	Fri, Jun 29, 2001	9.07	9.17	9.07	9.07
1447	NYSE	SSL	Thu, Jun 28, 2001	9.25	9.25	9.01	9.01
1446	NYSE	SSL	Wed, Jun 27, 2001	9.50	9.55	9.28	9.28
1445	NYSE	SSL	Tue, Jun 26, 2001	9.35	9.50	9.26	9.50
1444	NYSE	SSL	Mon, Jun 25, 2001	9.26	9.40	9.26	9.38
1443	NYSE	SSL	Fri, Jun 22, 2001	9.15	9.20	9.07	9.20
1442	NYSE	SSL	Thu, Jun 21, 2001	9.38	9.38	9.15	9.17
1441	NYSE	SSL	Wed, Jun 20, 2001	9.50	9.50	9.35	9.45
1440	NYSE	SSL	Tue, Jun 19, 2001	9.56	9.60	9.45	9.59
1439	NYSE	SSL	Mon, Jun 18, 2001	9.81	9.81	9.51	9.67
1438	NYSE	SSL	Fri, Jun 15, 2001	9.90	10.01	9.90	9.95
1437	NYSE	SSL	Thu, Jun 14, 2001	9.85	10.00	9.85	9.95
1436	NYSE	SSL	Wed, Jun 13, 2001	9.80	9.89	9.75	9.83
1435	NYSE	SSL	Tue, Jun 12, 2001	9.82	9.85	9.65	9.70
1434	NYSE	SSL	Mon, Jun 11, 2001	9.65	9.65	9.45	9.55
1433	NYSE	SSL	Fri, Jun 8, 2001	9.50	9.65	9.50	9.65
1432	NYSE	SSL	Thu, Jun 7, 2001	9.30	9.60	9.26	9.53
1431	NYSE	SSL	Wed, Jun 6, 2001	9.72	9.75	9.26	9.45
1430	NYSE	SSL	Tue, Jun 5, 2001	10.00	10.00	9.85	9.90
1429	NYSE	SSL	Mon, Jun 4, 2001	9.95	10.00	9.85	9.99
1428	NYSE	SSL	Fri, Jun 1, 2001	9.75	9.90	9.75	9.80
1427	NYSE	SSL	Thu, May 31, 2001	9.75	9.85	9.75	9.85
1426	NYSE	SSL	Wed, May 30, 2001	9.90	9.90	9.69	9.70
1425	NYSE	SSL	Tue, May 29, 2001	9.85	9.85	9.70	9.84
1424	NYSE	SSL	Fri, May 25, 2001	9.80	9.88	9.71	9.75
1423	NYSE	SSL	Thu, May 24, 2001	9.57	9.82	9.57	9.75
1422	NYSE	SSL	Wed, May 23, 2001	9.60	9.67	9.50	9.65
1421	NYSE	SSL	Tue, May 22, 2001	9.89	9.90	9.75	9.86
1420	NYSE	SSL	Mon, May 21, 2001	9.40	9.93	9.40	9.93
1419	NYSE	SSL	Fri, May 18, 2001	9.25	9.40	9.15	9.40
1418	NYSE	SSL	Thu, May 17, 2001	9.20	9.22	9.03	9.20
1417	NYSE	SSL	Wed, May 16, 2001	9.00	9.20	8.93	9.20
1416	NYSE	SSL	Tue, May 15, 2001	8.80	8.85	8.74	8.75
1415	NYSE	SSL	Mon, May 14, 2001	9.00	9.00	8.89	8.92
1414	NYSE	SSL	Fri, May 11, 2001	9.03	9.10	9.00	9.10
1413	NYSE	SSL	Thu, May 10, 2001	9.20	9.23	9.20	9.23
1412	NYSE	SSL	Wed, May 9, 2001	9.09	9.20	9.05	9.20
1411	NYSE	SSL	Tue, May 8, 2001	9.00	9.05	8.85	8.90
1410	NYSE	SSL	Mon, May 7, 2001	9.00	9.05	9.00	9.05
1409	NYSE	SSL	Fri, May 4, 2001	8.90	8.90	8.75	8.90
1408	NYSE	SSL	Thu, May 3, 2001	8.90	8.98	8.70	8.98
1407	NYSE	SSL	Wed, May 2, 2001	9.06	9.25	9.06	9.15
1406	NYSE	SSL	Tue, May 1, 2001	9.10	9.24	9.01	9.24
1405	NYSE	SSL	Mon, Apr 30, 2001	8.87	9.05	8.85	9.01
1404	NYSE	SSL	Fri, Apr 27, 2001	8.75	8.90	8.65	8.80
1403	NYSE	SSL	Thu, Apr 26, 2001	8.70	8.75	8.60	8.75
1402	NYSE	SSL	Wed, Apr 25, 2001	8.31	8.57	8.31	8.57
1401	NYSE	SSL	Tue, Apr 24, 2001	8.37	8.49	8.27	8.30
1400	NYSE	SSL	Mon, Apr 23, 2001	8.26	8.40	8.26	8.30
1399	NYSE	SSL	Fri, Apr 20, 2001	8.50	8.50	8.20	8.20
1398	NYSE	SSL	Thu, Apr 19, 2001	8.85	8.90	8.68	8.70
1397	NYSE	SSL	Wed, Apr 18, 2001	8.80	9.05	8.76	9.04
1396	NYSE	SSL	Tue, Apr 17, 2001	8.75	8.78	8.50	8.75
1395	NYSE	SSL	Mon, Apr 16, 2001	8.66	8.70	8.48	8.48
1394	NYSE	SSL	Thu, Apr 12, 2001	8.60	8.66	8.50	8.66
1393	NYSE	SSL	Wed, Apr 11, 2001	8.62	8.62	8.50	8.50
1392	NYSE	SSL	Tue, Apr 10, 2001	8.63	8.63	8.45	8.45
1391	NYSE	SSL	Mon, Apr 9, 2001	8.40	8.65	8.40	8.45
1390	NYSE	SSL	Fri, Apr 6, 2001	8.50	8.50	8.31	8.31
1389	NYSE	SSL	Thu, Apr 5, 2001	8.25	8.50	8.25	8.50
1388	NYSE	SSL	Wed, Apr 4, 2001	7.94	8.16	7.94	8.06
1387	NYSE	SSL	Tue, Apr 3, 2001	7.94	7.94	7.81	7.88
1386	NYSE	SSL	Mon, Apr 2, 2001	8.25	8.25	7.81	7.94
1385	NYSE	SSL	Fri, Mar 30, 2001	8.25	8.44	8.19	8.38
1384	NYSE	SSL	Thu, Mar 29, 2001	8.31	8.44	8.25	8.25
1383	NYSE	SSL	Wed, Mar 28, 2001	8.31	8.44	8.25	8.25
1382	NYSE	SSL	Tue, Mar 27, 2001	8.63	8.63	8.45	8.50
1381	NYSE	SSL	Mon, Mar 26, 2001	8.47	8.69	8.38	8.63
1380	NYSE	SSL	Fri, Mar 23, 2001	8.38	8.45	8.31	8.38
1379	NYSE	SSL	Thu, Mar 22, 2001	8.44	8.44	7.91	8.13
1378	NYSE	SSL	Wed, Mar 21, 2001	8.28	8.44	8.28	8.31
1377	NYSE	SSL	Tue, Mar 20, 2001	8.25	8.63	8.25	8.44
1376	NYSE	SSL	Mon, Mar 19, 2001	8.50	8.50	8.19	8.25
1375	NYSE	SSL	Fri, Mar 16, 2001	8.25	8.50	8.13	8.13
1374	NYSE	SSL	Thu, Mar 15, 2001	8.50	8.50	8.25	8.25
1373	NYSE	SSL	Wed, Mar 14, 2001	8.50	8.50	8.19	8.19
1372	NYSE	SSL	Tue, Mar 13, 2001	8.13	8.56	8.13	8.38
1371	NYSE	SSL	Mon, Mar 12, 2001	8.25	8.38	8.13	8.13
1370	NYSE	SSL	Fri, Mar 9, 2001	8.88	8.88	8.63	8.63
1369	NYSE	SSL	Thu, Mar 8, 2001	8.31	8.75	8.31	8.75
1368	NYSE	SSL	Wed, Mar 7, 2001	8.00	8.13	7.97	8.03
1367	NYSE	SSL	Tue, Mar 6, 2001	7.75	7.75	7.63	7.75
1366	NYSE	SSL	Mon, Mar 5, 2001	7.75	7.88	7.67	7.81
1365	NYSE	SSL	Fri, Mar 2, 2001	7.75	7.88	7.63	7.88
1364	NYSE	SSL	Thu, Mar 1, 2001	7.63	7.88	7.63	7.75
1363	NYSE	SSL	Wed, Feb 28, 2001	7.75	7.81	7.69	7.75
1362	NYSE	SSL	Tue, Feb 27, 2001	7.63	7.75	7.50	7.56
1361	NYSE	SSL	Mon, Feb 26, 2001	7.69	7.80	7.63	7.75
1360	NYSE	SSL	Fri, Feb 23, 2001	7.75	7.81	7.69	7.69
1359	NYSE	SSL	Thu, Feb 22, 2001	7.88	8.00	7.75	7.88
1358	NYSE	SSL	Wed, Feb 21, 2001	8.00	8.00	7.94	7.94
1357	NYSE	SSL	Tue, Feb 20, 2001	7.75	7.88	7.63	7.75
1356	NYSE	SSL	Fri, Feb 16, 2001	7.63	7.63	7.50	7.52
1355	NYSE	SSL	Thu, Feb 15, 2001	7.63	7.63	7.44	7.63
1354	NYSE	SSL	Wed, Feb 14, 2001	7.63	7.66	7.50	7.59
1353	NYSE	SSL	Tue, Feb 13, 2001	7.75	7.75	7.63	7.63
1352	NYSE	SSL	Mon, Feb 12, 2001	7.69	7.75	7.63	7.63
1351	NYSE	SSL	Fri, Feb 9, 2001	7.38	7.38	7.25	7.38
1350	NYSE	SSL	Thu, Feb 8, 2001	7.44	7.47	7.25	7.38
1349	NYSE	SSL	Wed, Feb 7, 2001	7.56	7.56	7.44	7.50
1348	NYSE	SSL	Tue, Feb 6, 2001	7.50	7.56	7.50	7.56
1347	NYSE	SSL	Mon, Feb 5, 2001	7.44	7.56	7.44	7.56
1346	NYSE	SSL	Fri, Feb 2, 2001	7.38	7.50	7.38	7.50
1345	NYSE	SSL	Thu, Feb 1, 2001	7.50	7.63	7.50	7.63
1344	NYSE	SSL	Wed, Jan 31, 2001	7.44	7.50	7.38	7.38
1343	NYSE	SSL	Tue, Jan 30, 2001	7.50	7.56	7.38	7.38
1342	NYSE	SSL	Mon, Jan 29, 2001	7.38	7.50	7.38	7.38
1341	NYSE	SSL	Fri, Jan 26, 2001	7.28	7.31	7.28	7.31
1340	NYSE	SSL	Thu, Jan 25, 2001	7.13	7.38	7.06	7.38
1339	NYSE	SSL	Wed, Jan 24, 2001	6.81	6.97	6.75	6.88
1338	NYSE	SSL	Tue, Jan 23, 2001	6.75	6.75	6.69	6.75
1337	NYSE	SSL	Mon, Jan 22, 2001	6.69	6.75	6.63	6.75
1336	NYSE	SSL	Fri, Jan 19, 2001	6.69	6.69	6.63	6.69
1335	NYSE	SSL	Thu, Jan 18, 2001	6.75	6.75	6.56	6.69
1334	NYSE	SSL	Wed, Jan 17, 2001	6.80	6.84	6.56	6.56
1333	NYSE	SSL	Tue, Jan 16, 2001	6.88	6.94	6.88	6.91
1332	NYSE	SSL	Fri, Jan 12, 2001	6.94	6.94	6.88	6.94
1331	NYSE	SSL	Thu, Jan 11, 2001	6.63	6.94	6.63	6.94
1330	NYSE	SSL	Wed, Jan 10, 2001	6.75	6.75	6.53	6.63
1329	NYSE	SSL	Tue, Jan 9, 2001	6.75	6.81	6.75	6.81
1328	NYSE	SSL	Mon, Jan 8, 2001	6.75	6.81	6.75	6.81
1327	NYSE	SSL	Fri, Jan 5, 2001	6.69	6.69	6.56	6.63
1326	NYSE	SSL	Thu, Jan 4, 2001	6.50	6.66	6.50	6.66
1325	NYSE	SSL	Wed, Jan 3, 2001	6.56	6.63	6.50	6.63
1324	NYSE	SSL	Tue, Jan 2, 2001	6.63	6.63	6.56	6.56
1323	NYSE	SSL	Fri, Dec 29, 2000	6.63	6.69	6.50	6.50
1322	NYSE	SSL	Thu, Dec 28, 2000	6.44	6.50	6.38	6.50
1321	NYSE	SSL	Wed, Dec 27, 2000	6.38	6.44	6.34	6.44
1320	NYSE	SSL	Tue, Dec 26, 2000	6.25	6.31	6.13	6.31
1319	NYSE	SSL	Fri, Dec 22, 2000	6.25	6.38	6.13	6.25
1318	NYSE	SSL	Thu, Dec 21, 2000	6.00	6.25	6.00	6.25
1317	NYSE	SSL	Wed, Dec 20, 2000	6.28	6.31	5.97	5.97
1316	NYSE	SSL	Tue, Dec 19, 2000	6.28	6.28	6.25	6.28
1315	NYSE	SSL	Mon, Dec 18, 2000	6.25	6.25	6.25	6.25
1314	NYSE	SSL	Fri, Dec 15, 2000	6.25	6.25	6.13	6.25
1313	NYSE	SSL	Thu, Dec 14, 2000	6.25	6.28	6.13	6.13
1312	NYSE	SSL	Wed, Dec 13, 2000	6.28	6.31	6.19	6.28
1311	NYSE	SSL	Tue, Dec 12, 2000	6.31	6.38	6.25	6.31
1310	NYSE	SSL	Mon, Dec 11, 2000	6.63	6.66	6.53	6.63
1309	NYSE	SSL	Fri, Dec 8, 2000	6.75	6.81	6.63	6.63
1308	NYSE	SSL	Thu, Dec 7, 2000	6.72	6.72	6.56	6.69
1307	NYSE	SSL	Wed, Dec 6, 2000	6.78	6.78	6.66	6.72
1306	NYSE	SSL	Tue, Dec 5, 2000	7.06	7.06	6.75	6.75
1305	NYSE	SSL	Mon, Dec 4, 2000	7.03	7.03	7.03	7.03
1304	NYSE	SSL	Fri, Dec 1, 2000	7.00	7.05	6.94	6.94
1303	NYSE	SSL	Thu, Nov 30, 2000	7.06	7.06	6.94	7.00
1302	NYSE	SSL	Wed, Nov 29, 2000	7.13	7.19	7.13	7.13
1301	NYSE	SSL	Tue, Nov 28, 2000	7.03	7.13	7.03	7.13
1300	NYSE	SSL	Mon, Nov 27, 2000	7.00	7.00	6.88	7.00
1299	NYSE	SSL	Fri, Nov 24, 2000	6.75	6.81	6.69	6.69
1298	NYSE	SSL	Wed, Nov 22, 2000	6.63	6.69	6.56	6.66
1297	NYSE	SSL	Tue, Nov 21, 2000	6.72	6.72	6.63	6.63
1296	NYSE	SSL	Mon, Nov 20, 2000	6.81	6.81	6.66	6.69
1295	NYSE	SSL	Fri, Nov 17, 2000	7.03	7.06	6.81	6.91
1294	NYSE	SSL	Thu, Nov 16, 2000	7.06	7.06	7.00	7.00
1293	NYSE	SSL	Wed, Nov 15, 2000	7.19	7.19	7.00	7.06
1292	NYSE	SSL	Tue, Nov 14, 2000	7.20	7.22	7.13	7.22
1291	NYSE	SSL	Mon, Nov 13, 2000	7.25	7.25	7.13	7.13
1290	NYSE	SSL	Fri, Nov 10, 2000	7.25	7.25	7.13	7.25
1289	NYSE	SSL	Thu, Nov 9, 2000	7.25	7.25	7.00	7.19
1288	NYSE	SSL	Wed, Nov 8, 2000	7.25	7.38	7.25	7.38
1287	NYSE	SSL	Tue, Nov 7, 2000	7.25	7.34	7.19	7.25
1286	NYSE	SSL	Mon, Nov 6, 2000	7.63	7.63	7.50	7.50
1285	NYSE	SSL	Fri, Nov 3, 2000	7.75	7.75	7.63	7.75
1284	NYSE	SSL	Thu, Nov 2, 2000	7.75	7.88	7.69	7.69
1283	NYSE	SSL	Wed, Nov 1, 2000	7.59	7.81	7.59	7.63
1282	NYSE	SSL	Tue, Oct 31, 2000	7.63	7.75	7.56	7.56
1281	NYSE	SSL	Mon, Oct 30, 2000	7.38	7.63	7.38	7.63
1280	NYSE	SSL	Fri, Oct 27, 2000	7.50	7.50	7.34	7.44
1279	NYSE	SSL	Thu, Oct 26, 2000	7.50	7.56	7.38	7.56
1278	NYSE	SSL	Wed, Oct 25, 2000	7.56	7.56	7.50	7.56
1277	NYSE	SSL	Tue, Oct 24, 2000	7.75	7.81	7.75	7.75
1276	NYSE	SSL	Mon, Oct 23, 2000	7.81	7.88	7.81	7.81
1275	NYSE	SSL	Fri, Oct 20, 2000	7.81	7.88	7.72	7.88
1274	NYSE	SSL	Thu, Oct 19, 2000	7.88	7.88	7.75	7.78
1273	NYSE	SSL	Wed, Oct 18, 2000	7.78	7.88	7.75	7.75
1272	NYSE	SSL	Tue, Oct 17, 2000	7.97	8.06	7.97	7.97
1271	NYSE	SSL	Mon, Oct 16, 2000	7.94	7.98	7.88	7.94
1270	NYSE	SSL	Fri, Oct 13, 2000	7.94	8.09	7.94	8.03
1269	NYSE	SSL	Thu, Oct 12, 2000	8.00	8.06	8.00	8.00
1268	NYSE	SSL	Wed, Oct 11, 2000	7.88	8.06	7.88	8.06
1267	NYSE	SSL	Tue, Oct 10, 2000	7.88	8.00	7.75	7.88
1266	NYSE	SSL	Mon, Oct 9, 2000	7.81	7.88	7.75	7.81
1265	NYSE	SSL	Fri, Oct 6, 2000	8.00	8.00	7.75	7.75
1264	NYSE	SSL	Thu, Oct 5, 2000	8.00	8.13	7.94	7.94
1263	NYSE	SSL	Wed, Oct 4, 2000	8.13	8.13	8.06	8.06
1262	NYSE	SSL	Tue, Oct 3, 2000	8.25	8.38	8.13	8.19
1261	NYSE	SSL	Mon, Oct 2, 2000	8.00	8.06	8.00	8.03
1260	NYSE	SSL	Fri, Sep 29, 2000	7.81	8.00	7.81	8.00
1259	NYSE	SSL	Thu, Sep 28, 2000	7.94	8.00	7.88	7.88
1258	NYSE	SSL	Wed, Sep 27, 2000	7.88	8.00	7.81	7.81
1257	NYSE	SSL	Tue, Sep 26, 2000	7.69	7.69	7.63	7.63
1256	NYSE	SSL	Mon, Sep 25, 2000	7.63	7.75	7.56	7.63
1255	NYSE	SSL	Fri, Sep 22, 2000	7.75	7.75	7.50	7.56
1254	NYSE	SSL	Thu, Sep 21, 2000	7.63	7.69	7.50	7.69
1253	NYSE	SSL	Wed, Sep 20, 2000	7.75	7.75	7.63	7.75
1252	NYSE	SSL	Tue, Sep 19, 2000	7.94	7.94	7.88	7.94
1251	NYSE	SSL	Mon, Sep 18, 2000	7.94	7.94	7.75	7.78
1250	NYSE	SSL	Fri, Sep 15, 2000	7.94	7.94	7.78	7.94
1249	NYSE	SSL	Thu, Sep 14, 2000	7.75	7.94	7.75	7.81
1248	NYSE	SSL	Wed, Sep 13, 2000	7.75	7.81	7.56	7.69
1247	NYSE	SSL	Tue, Sep 12, 2000	7.88	7.88	7.75	7.81
1246	NYSE	SSL	Mon, Sep 11, 2000	7.94	7.94	7.75	7.94
1245	NYSE	SSL	Fri, Sep 8, 2000	8.00	8.00	7.88	7.88
1244	NYSE	SSL	Thu, Sep 7, 2000	8.06	8.13	7.88	8.00
1243	NYSE	SSL	Wed, Sep 6, 2000	8.13	8.13	8.00	8.00
1242	NYSE	SSL	Tue, Sep 5, 2000	8.31	8.31	8.13	8.25
1241	NYSE	SSL	Fri, Sep 1, 2000	8.25	8.31	8.13	8.13
1240	NYSE	SSL	Thu, Aug 31, 2000	7.88	8.13	7.88	8.02
1239	NYSE	SSL	Wed, Aug 30, 2000	7.75	7.92	7.75	7.78
1238	NYSE	SSL	Tue, Aug 29, 2000	7.63	7.75	7.63	7.63
1237	NYSE	SSL	Mon, Aug 28, 2000	7.47	7.59	7.44	7.50
1236	NYSE	SSL	Fri, Aug 25, 2000	7.56	7.63	7.44	7.56
1235	NYSE	SSL	Thu, Aug 24, 2000	7.50	7.75	7.44	7.44
1234	NYSE	SSL	Wed, Aug 23, 2000	7.25	7.38	7.19	7.38
1233	NYSE	SSL	Tue, Aug 22, 2000	7.31	7.31	7.13	7.16
1232	NYSE	SSL	Mon, Aug 21, 2000	7.25	7.50	7.25	7.38
1231	NYSE	SSL	Fri, Aug 18, 2000	7.25	7.25	7.13	7.13
1230	NYSE	SSL	Thu, Aug 17, 2000	7.00	7.13	7.00	7.13
1229	NYSE	SSL	Wed, Aug 16, 2000	7.22	7.25	7.13	7.25
1228	NYSE	SSL	Tue, Aug 15, 2000	7.13	7.25	7.13	7.13
1227	NYSE	SSL	Mon, Aug 14, 2000	7.16	7.25	7.13	7.19
1226	NYSE	SSL	Fri, Aug 11, 2000	7.00	7.19	7.00	7.16
1225	NYSE	SSL	Thu, Aug 10, 2000	6.94	7.06	6.91	6.91
1224	NYSE	SSL	Wed, Aug 9, 2000	6.75	6.88	6.75	6.75
1223	NYSE	SSL	Tue, Aug 8, 2000	6.84	6.88	6.75	6.75
1222	NYSE	SSL	Mon, Aug 7, 2000	6.63	6.88	6.53	6.75
1221	NYSE	SSL	Fri, Aug 4, 2000	6.31	6.56	6.28	6.56
1220	NYSE	SSL	Thu, Aug 3, 2000	6.19	6.25	6.19	6.25
1219	NYSE	SSL	Wed, Aug 2, 2000	6.19	6.25	6.19	6.22
1218	NYSE	SSL	Tue, Aug 1, 2000	6.28	6.28	6.19	6.19
1217	NYSE	SSL	Mon, Jul 31, 2000	6.34	6.34	6.25	6.25
1216	NYSE	SSL	Fri, Jul 28, 2000	6.56	6.63	6.31	6.38
1215	NYSE	SSL	Thu, Jul 27, 2000	6.56	6.63	6.56	6.63
1214	NYSE	SSL	Wed, Jul 26, 2000	6.63	6.63	6.56	6.56
1213	NYSE	SSL	Tue, Jul 25, 2000	6.56	6.75	6.56	6.56
1212	NYSE	SSL	Mon, Jul 24, 2000	6.59	6.72	6.53	6.56
1211	NYSE	SSL	Fri, Jul 21, 2000	6.72	6.72	6.56	6.69
1210	NYSE	SSL	Thu, Jul 20, 2000	6.59	6.63	6.56	6.56
1209	NYSE	SSL	Wed, Jul 19, 2000	6.69	6.75	6.56	6.56
1208	NYSE	SSL	Tue, Jul 18, 2000	6.56	6.69	6.56	6.63
1207	NYSE	SSL	Mon, Jul 17, 2000	6.56	6.66	6.56	6.66
1206	NYSE	SSL	Fri, Jul 14, 2000	6.50	6.66	6.50	6.66
1205	NYSE	SSL	Thu, Jul 13, 2000	6.63	6.69	6.50	6.69
1204	NYSE	SSL	Wed, Jul 12, 2000	6.75	6.75	6.63	6.69
1203	NYSE	SSL	Tue, Jul 11, 2000	6.69	6.75	6.63	6.63
1202	NYSE	SSL	Mon, Jul 10, 2000	6.63	6.72	6.63	6.66
1201	NYSE	SSL	Fri, Jul 7, 2000	6.56	6.56	6.38	6.38
1200	NYSE	SSL	Thu, Jul 6, 2000	6.44	6.63	6.44	6.56
1199	NYSE	SSL	Wed, Jul 5, 2000	6.56	6.56	6.44	6.44
1198	NYSE	SSL	Mon, Jul 3, 2000	6.72	6.72	6.63	6.63
1197	NYSE	SSL	Fri, Jun 30, 2000	6.75	6.75	6.63	6.63
1196	NYSE	SSL	Thu, Jun 29, 2000	6.69	6.75	6.69	6.75
1195	NYSE	SSL	Wed, Jun 28, 2000	6.88	6.88	6.75	6.75
1194	NYSE	SSL	Tue, Jun 27, 2000	6.88	6.88	6.69	6.69
1193	NYSE	SSL	Mon, Jun 26, 2000	6.69	6.88	6.69	6.69
1192	NYSE	SSL	Fri, Jun 23, 2000	6.88	6.88	6.69	6.69
1191	NYSE	SSL	Thu, Jun 22, 2000	6.75	6.88	6.75	6.75
1190	NYSE	SSL	Wed, Jun 21, 2000	6.88	6.88	6.75	6.75
1189	NYSE	SSL	Tue, Jun 20, 2000	7.00	7.06	6.88	6.94
1188	NYSE	SSL	Mon, Jun 19, 2000	7.00	7.19	6.94	7.06
1187	NYSE	SSL	Fri, Jun 16, 2000	7.00	7.25	7.00	7.13
1186	NYSE	SSL	Thu, Jun 15, 2000	7.13	7.13	7.00	7.00
1185	NYSE	SSL	Wed, Jun 14, 2000	7.00	7.06	7.00	7.06
1184	NYSE	SSL	Tue, Jun 13, 2000	6.94	7.13	6.94	7.06
1183	NYSE	SSL	Mon, Jun 12, 2000	6.94	7.00	6.91	7.00
1182	NYSE	SSL	Fri, Jun 9, 2000	6.75	6.88	6.75	6.88
1181	NYSE	SSL	Thu, Jun 8, 2000	6.75	6.88	6.66	6.69
1180	NYSE	SSL	Wed, Jun 7, 2000	6.53	6.69	6.53	6.69
1179	NYSE	SSL	Tue, Jun 6, 2000	6.50	6.50	6.50	6.50
1178	NYSE	SSL	Mon, Jun 5, 2000	6.50	6.59	6.41	6.50
1177	NYSE	SSL	Fri, Jun 2, 2000	6.50	6.50	6.41	6.47
1176	NYSE	SSL	Thu, Jun 1, 2000	6.44	6.47	6.38	6.44
1175	NYSE	SSL	Wed, May 31, 2000	6.63	6.69	6.63	6.69
1174	NYSE	SSL	Tue, May 30, 2000	6.50	6.69	6.50	6.69
1173	NYSE	SSL	Fri, May 26, 2000	6.38	6.50	6.38	6.50
1172	NYSE	SSL	Thu, May 25, 2000	6.38	6.50	6.38	6.39
1171	NYSE	SSL	Wed, May 24, 2000	6.50	6.50	6.38	6.44
1170	NYSE	SSL	Tue, May 23, 2000	6.50	6.50	6.38	6.50
1169	NYSE	SSL	Mon, May 22, 2000	6.31	6.38	6.31	6.38
1168	NYSE	SSL	Fri, May 19, 2000	6.31	6.38	6.25	6.25
1167	NYSE	SSL	Thu, May 18, 2000	6.31	6.38	6.13	6.25
1166	NYSE	SSL	Wed, May 17, 2000	6.38	6.50	6.38	6.38
1165	NYSE	SSL	Tue, May 16, 2000	6.50	6.75	6.31	6.75
1164	NYSE	SSL	Mon, May 15, 2000	6.50	6.50	6.31	6.50
1163	NYSE	SSL	Fri, May 12, 2000	6.25	6.44	6.25	6.25
1162	NYSE	SSL	Thu, May 11, 2000	6.38	6.50	6.34	6.34
1161	NYSE	SSL	Wed, May 10, 2000	6.31	6.38	6.19	6.19
1160	NYSE	SSL	Tue, May 9, 2000	6.25	6.44	6.19	6.19
1159	NYSE	SSL	Mon, May 8, 2000	6.25	6.25	6.13	6.25
1158	NYSE	SSL	Fri, May 5, 2000	5.81	6.13	5.81	6.13
1157	NYSE	SSL	Thu, May 4, 2000	5.97	5.97	5.69	5.81
1156	NYSE	SSL	Wed, May 3, 2000	5.69	5.91	5.69	5.69
1155	NYSE	SSL	Tue, May 2, 2000	5.81	5.91	5.63	5.88
1154	NYSE	SSL	Mon, May 1, 2000	5.81	6.00	5.75	6.00
1153	NYSE	SSL	Fri, Apr 28, 2000	5.81	5.88	5.75	5.75
1152	NYSE	SSL	Thu, Apr 27, 2000	5.81	6.00	5.81	5.81
1151	NYSE	SSL	Wed, Apr 26, 2000	6.00	6.13	5.88	5.94
1150	NYSE	SSL	Tue, Apr 25, 2000	6.00	6.06	5.75	6.03
1149	NYSE	SSL	Mon, Apr 24, 2000	5.75	5.97	5.69	5.75
1148	NYSE	SSL	Thu, Apr 20, 2000	5.81	5.88	5.75	5.75
1147	NYSE	SSL	Wed, Apr 19, 2000	6.00	6.00	5.81	5.81
1146	NYSE	SSL	Tue, Apr 18, 2000	5.88	6.25	5.75	6.00
1145	NYSE	SSL	Mon, Apr 17, 2000	5.75	5.75	5.44	5.50
1144	NYSE	SSL	Fri, Apr 14, 2000	6.22	6.25	5.88	5.88
1143	NYSE	SSL	Thu, Apr 13, 2000	6.25	6.31	6.13	6.25
1142	NYSE	SSL	Wed, Apr 12, 2000	6.25	6.34	6.00	6.25
1141	NYSE	SSL	Tue, Apr 11, 2000	6.50	6.53	6.16	6.41
1140	NYSE	SSL	Mon, Apr 10, 2000	6.53	6.69	6.50	6.50
1139	NYSE	SSL	Fri, Apr 7, 2000	6.50	6.50	6.50	6.50
1138	NYSE	SSL	Thu, Apr 6, 2000	6.50	6.69	6.44	6.50
1137	NYSE	SSL	Wed, Apr 5, 2000	6.50	6.69	6.50	6.69
1136	NYSE	SSL	Tue, Apr 4, 2000	6.50	6.50	6.13	6.50
1135	NYSE	SSL	Mon, Apr 3, 2000	6.19	6.44	6.19	6.22
1134	NYSE	SSL	Fri, Mar 31, 2000	6.31	6.50	6.06	6.50
1133	NYSE	SSL	Thu, Mar 30, 2000	6.50	6.56	6.13	6.13
1132	NYSE	SSL	Wed, Mar 29, 2000	6.50	6.69	6.50	6.66
1131	NYSE	SSL	Tue, Mar 28, 2000	6.50	6.69	6.50	6.50
1130	NYSE	SSL	Mon, Mar 27, 2000	6.50	6.63	6.44	6.44
1129	NYSE	SSL	Fri, Mar 24, 2000	6.56	6.63	6.38	6.63
1128	NYSE	SSL	Thu, Mar 23, 2000	6.31	6.38	6.25	6.31
1127	NYSE	SSL	Wed, Mar 22, 2000	6.44	6.44	6.13	6.31
1126	NYSE	SSL	Tue, Mar 21, 2000	6.34	6.50	6.25	6.44
1125	NYSE	SSL	Mon, Mar 20, 2000	6.25	6.50	6.25	6.25
1124	NYSE	SSL	Fri, Mar 17, 2000	6.50	6.50	6.19	6.44
1123	NYSE	SSL	Thu, Mar 16, 2000	6.25	6.50	6.19	6.50
1122	NYSE	SSL	Wed, Mar 15, 2000	6.25	6.31	6.13	6.31
1121	NYSE	SSL	Tue, Mar 14, 2000	6.47	6.47	6.25	6.44
1120	NYSE	SSL	Mon, Mar 13, 2000	6.25	6.50	6.06	6.31
1119	NYSE	SSL	Fri, Mar 10, 2000	6.50	6.63	6.44	6.44
1118	NYSE	SSL	Thu, Mar 9, 2000	6.50	6.63	6.50	6.56
1117	NYSE	SSL	Wed, Mar 8, 2000	6.50	6.75	6.50	6.50
1116	NYSE	SSL	Tue, Mar 7, 2000	6.50	6.63	6.44	6.63
1115	NYSE	SSL	Mon, Mar 6, 2000	6.50	6.63	6.44	6.44
1114	NYSE	SSL	Fri, Mar 3, 2000	6.63	6.88	6.63	6.88
1113	NYSE	SSL	Thu, Mar 2, 2000	6.69	6.81	6.63	6.66
1112	NYSE	SSL	Wed, Mar 1, 2000	6.75	6.84	6.56	6.69
1111	NYSE	SSL	Tue, Feb 29, 2000	6.38	6.75	6.38	6.75
1110	NYSE	SSL	Mon, Feb 28, 2000	6.25	6.44	6.13	6.31
1109	NYSE	SSL	Fri, Feb 25, 2000	6.50	6.56	6.19	6.19
1108	NYSE	SSL	Thu, Feb 24, 2000	6.94	6.94	6.34	6.50
1107	NYSE	SSL	Wed, Feb 23, 2000	7.13	7.13	6.78	6.78
1106	NYSE	SSL	Tue, Feb 22, 2000	7.19	7.28	7.13	7.25
1105	NYSE	SSL	Fri, Feb 18, 2000	7.31	7.44	7.25	7.44
1104	NYSE	SSL	Thu, Feb 17, 2000	7.50	7.50	7.34	7.34
1103	NYSE	SSL	Wed, Feb 16, 2000	7.63	7.69	7.38	7.38
1102	NYSE	SSL	Tue, Feb 15, 2000	7.75	7.88	7.69	7.80
1101	NYSE	SSL	Mon, Feb 14, 2000	8.00	8.00	7.81	7.81
1100	NYSE	SSL	Fri, Feb 11, 2000	7.88	7.97	7.81	7.97
1099	NYSE	SSL	Thu, Feb 10, 2000	7.75	8.00	7.69	7.69
1098	NYSE	SSL	Wed, Feb 9, 2000	7.75	8.00	7.75	7.75
1097	NYSE	SSL	Tue, Feb 8, 2000	7.75	8.00	7.75	7.75
1096	NYSE	SSL	Mon, Feb 7, 2000	8.06	8.13	7.75	7.75
1095	NYSE	SSL	Fri, Feb 4, 2000	7.81	8.00	7.81	7.88
1094	NYSE	SSL	Thu, Feb 3, 2000	7.88	8.00	7.81	7.81
1093	NYSE	SSL	Wed, Feb 2, 2000	8.13	8.13	7.88	8.06
1092	NYSE	SSL	Tue, Feb 1, 2000	8.00	8.13	8.00	8.13
1091	NYSE	SSL	Mon, Jan 31, 2000	7.81	8.00	7.81	7.81
1090	NYSE	SSL	Fri, Jan 28, 2000	8.00	8.13	7.75	7.75
1089	NYSE	SSL	Thu, Jan 27, 2000	8.25	8.31	8.13	8.25
1088	NYSE	SSL	Wed, Jan 26, 2000	8.50	8.56	8.25	8.25
1087	NYSE	SSL	Tue, Jan 25, 2000	8.38	8.56	8.31	8.31
1086	NYSE	SSL	Mon, Jan 24, 2000	8.63	8.75	8.44	8.44
1085	NYSE	SSL	Fri, Jan 21, 2000	8.50	8.75	8.50	8.75
1084	NYSE	SSL	Thu, Jan 20, 2000	8.75	8.75	8.56	8.56
1083	NYSE	SSL	Wed, Jan 19, 2000	8.44	8.63	8.44	8.63
1082	NYSE	SSL	Tue, Jan 18, 2000	8.31	8.63	8.31	8.63
1081	NYSE	SSL	Fri, Jan 14, 2000	8.25	8.50	8.19	8.50
1080	NYSE	SSL	Thu, Jan 13, 2000	8.25	8.31	8.13	8.31
1079	NYSE	SSL	Wed, Jan 12, 2000	8.38	8.50	8.19	8.25
1078	NYSE	SSL	Tue, Jan 11, 2000	8.56	8.75	8.38	8.44
1077	NYSE	SSL	Mon, Jan 10, 2000	8.75	8.88	8.50	8.75
1076	NYSE	SSL	Fri, Jan 7, 2000	8.25	8.69	8.25	8.50
1075	NYSE	SSL	Thu, Jan 6, 2000	8.00	8.13	8.00	8.06
1074	NYSE	SSL	Wed, Jan 5, 2000	7.88	8.25	7.88	8.06
1073	NYSE	SSL	Tue, Jan 4, 2000	8.25	8.31	7.88	7.88
1072	NYSE	SSL	Mon, Jan 3, 2000	8.38	8.44	8.25	8.38
1071	NYSE	SSL	Fri, Dec 31, 1999	8.38	8.38	8.13	8.38
1070	NYSE	SSL	Thu, Dec 30, 1999	8.19	8.19	8.19	8.19
1069	NYSE	SSL	Wed, Dec 29, 1999	8.25	8.38	8.13	8.38
1068	NYSE	SSL	Tue, Dec 28, 1999	8.19	8.25	8.13	8.13
1067	NYSE	SSL	Mon, Dec 27, 1999	8.25	8.38	8.25	8.38
1066	NYSE	SSL	Thu, Dec 23, 1999	8.38	8.44	8.25	8.25
1065	NYSE	SSL	Wed, Dec 22, 1999	8.50	8.50	8.25	8.44
1064	NYSE	SSL	Tue, Dec 21, 1999	8.25	8.50	8.25	8.25
1063	NYSE	SSL	Mon, Dec 20, 1999	8.38	8.56	8.19	8.44
1062	NYSE	SSL	Fri, Dec 17, 1999	8.31	8.38	8.06	8.06
1061	NYSE	SSL	Thu, Dec 16, 1999	7.94	8.38	7.94	8.31
1060	NYSE	SSL	Wed, Dec 15, 1999	8.13	8.13	7.94	7.94
1059	NYSE	SSL	Tue, Dec 14, 1999	7.75	7.75	7.63	7.69
1058	NYSE	SSL	Mon, Dec 13, 1999	7.88	7.88	7.63	7.88
1057	NYSE	SSL	Fri, Dec 10, 1999	8.13	8.19	8.00	8.19
1056	NYSE	SSL	Thu, Dec 9, 1999	8.19	8.31	8.13	8.13
1055	NYSE	SSL	Wed, Dec 8, 1999	8.13	8.38	8.13	8.25
1054	NYSE	SSL	Tue, Dec 7, 1999	8.00	8.13	7.94	7.94
1053	NYSE	SSL	Mon, Dec 6, 1999	7.81	8.00	7.75	8.00
1052	NYSE	SSL	Fri, Dec 3, 1999	7.88	7.88	7.69	7.88
1051	NYSE	SSL	Thu, Dec 2, 1999	7.69	7.88	7.69	7.75
1050	NYSE	SSL	Wed, Dec 1, 1999	7.50	7.63	7.50	7.50
1049	NYSE	SSL	Tue, Nov 30, 1999	7.50	7.56	7.38	7.38
1048	NYSE	SSL	Mon, Nov 29, 1999	7.38	7.50	7.38	7.50
1047	NYSE	SSL	Fri, Nov 26, 1999	7.50	7.50	7.38	7.50
1046	NYSE	SSL	Wed, Nov 24, 1999	7.50	7.50	7.25	7.44
1045	NYSE	SSL	Tue, Nov 23, 1999	7.25	7.25	7.25	7.25
1044	NYSE	SSL	Mon, Nov 22, 1999	7.25	7.50	7.06	7.50
1043	NYSE	SSL	Fri, Nov 19, 1999	7.25	7.38	7.25	7.31
1042	NYSE	SSL	Thu, Nov 18, 1999	7.19	7.38	7.19	7.25
1041	NYSE	SSL	Wed, Nov 17, 1999	7.13	7.19	7.03	7.19
1040	NYSE	SSL	Tue, Nov 16, 1999	7.13	7.13	7.00	7.00
1039	NYSE	SSL	Mon, Nov 15, 1999	7.00	7.13	7.00	7.00
1038	NYSE	SSL	Fri, Nov 12, 1999	7.00	7.06	6.88	6.88
1037	NYSE	SSL	Thu, Nov 11, 1999	6.94	7.00	6.88	7.00
1036	NYSE	SSL	Wed, Nov 10, 1999	7.00	7.13	6.88	7.13
1035	NYSE	SSL	Tue, Nov 9, 1999	7.13	7.19	7.06	7.06
1034	NYSE	SSL	Mon, Nov 8, 1999	7.25	7.25	7.09	7.09
1033	NYSE	SSL	Fri, Nov 5, 1999	7.06	7.25	7.06	7.09
1032	NYSE	SSL	Thu, Nov 4, 1999	7.00	7.00	7.00	7.00
1031	NYSE	SSL	Wed, Nov 3, 1999	7.00	7.03	6.94	6.94
1030	NYSE	SSL	Tue, Nov 2, 1999	6.88	7.03	6.88	7.03
1029	NYSE	SSL	Mon, Nov 1, 1999	6.75	7.00	6.75	7.00
1028	NYSE	SSL	Fri, Oct 29, 1999	6.81	6.88	6.75	6.75
1027	NYSE	SSL	Thu, Oct 28, 1999	6.84	6.88	6.81	6.81
1026	NYSE	SSL	Wed, Oct 27, 1999	6.75	6.75	6.75	6.75
1025	NYSE	SSL	Tue, Oct 26, 1999	6.81	6.88	6.75	6.81
1024	NYSE	SSL	Mon, Oct 25, 1999	6.91	6.94	6.75	6.75
1023	NYSE	SSL	Fri, Oct 22, 1999	6.88	6.88	6.75	6.75
1022	NYSE	SSL	Thu, Oct 21, 1999	6.75	6.81	6.63	6.63
1021	NYSE	SSL	Wed, Oct 20, 1999	6.88	7.00	6.88	6.88
1020	NYSE	SSL	Tue, Oct 19, 1999	6.94	7.00	6.94	7.00
1019	NYSE	SSL	Mon, Oct 18, 1999	6.66	6.75	6.56	6.75
1018	NYSE	SSL	Fri, Oct 15, 1999	6.94	7.00	6.63	6.63
1017	NYSE	SSL	Thu, Oct 14, 1999	7.16	7.31	7.16	7.16
1016	NYSE	SSL	Wed, Oct 13, 1999	7.25	7.44	7.19	7.38
1015	NYSE	SSL	Tue, Oct 12, 1999	7.38	7.38	7.22	7.22
1014	NYSE	SSL	Mon, Oct 11, 1999	7.25	7.44	7.25	7.25
1013	NYSE	SSL	Fri, Oct 8, 1999	7.63	7.63	7.50	7.50
1012	NYSE	SSL	Thu, Oct 7, 1999	7.50	7.63	7.38	7.44
1011	NYSE	SSL	Wed, Oct 6, 1999	7.75	7.81	7.63	7.75
1010	NYSE	SSL	Tue, Oct 5, 1999	7.81	7.94	7.75	7.75
1009	NYSE	SSL	Mon, Oct 4, 1999	7.88	8.00	7.81	8.00
1008	NYSE	SSL	Fri, Oct 1, 1999	7.75	7.88	7.63	7.63
1007	NYSE	SSL	Thu, Sep 30, 1999	7.63	7.88	7.53	7.75
1006	NYSE	SSL	Wed, Sep 29, 1999	7.38	7.50	7.28	7.31
1005	NYSE	SSL	Tue, Sep 28, 1999	7.34	7.41	7.19	7.19
1004	NYSE	SSL	Mon, Sep 27, 1999	7.00	7.00	6.94	7.00
1003	NYSE	SSL	Fri, Sep 24, 1999	7.09	7.13	6.94	6.94
1002	NYSE	SSL	Thu, Sep 23, 1999	7.13	7.13	7.00	7.13
1001	NYSE	SSL	Wed, Sep 22, 1999	7.16	7.25	7.06	7.19
1000	NYSE	SSL	Tue, Sep 21, 1999	7.13	7.31	7.13	7.13
999	NYSE	SSL	Mon, Sep 20, 1999	7.31	7.31	7.13	7.25
998	NYSE	SSL	Fri, Sep 17, 1999	7.19	7.47	7.16	7.47
997	NYSE	SSL	Thu, Sep 16, 1999	7.25	7.31	7.19	7.19
996	NYSE	SSL	Wed, Sep 15, 1999	7.31	7.50	7.25	7.38
995	NYSE	SSL	Tue, Sep 14, 1999	7.13	7.31	7.13	7.25
994	NYSE	SSL	Mon, Sep 13, 1999	7.19	7.31	7.13	7.13
993	NYSE	SSL	Fri, Sep 10, 1999	7.06	7.19	7.00	7.19
992	NYSE	SSL	Thu, Sep 9, 1999	7.13	7.22	7.13	7.22
991	NYSE	SSL	Wed, Sep 8, 1999	7.13	7.31	7.13	7.19
990	NYSE	SSL	Tue, Sep 7, 1999	7.27	7.27	7.16	7.19
989	NYSE	SSL	Fri, Sep 3, 1999	7.31	7.31	7.13	7.31
988	NYSE	SSL	Thu, Sep 2, 1999	7.19	7.31	7.13	7.13
987	NYSE	SSL	Wed, Sep 1, 1999	7.31	7.31	7.19	7.25
986	NYSE	SSL	Tue, Aug 31, 1999	7.31	7.31	7.13	7.31
985	NYSE	SSL	Mon, Aug 30, 1999	7.13	7.31	7.13	7.19
984	NYSE	SSL	Fri, Aug 27, 1999	7.25	7.25	7.06	7.25
983	NYSE	SSL	Thu, Aug 26, 1999	7.19	7.31	7.13	7.28
982	NYSE	SSL	Wed, Aug 25, 1999	7.50	7.50	7.25	7.25
981	NYSE	SSL	Tue, Aug 24, 1999	7.38	7.47	7.38	7.44
980	NYSE	SSL	Mon, Aug 23, 1999	7.63	7.63	7.50	7.53
979	NYSE	SSL	Fri, Aug 20, 1999	7.50	7.63	7.50	7.56
978	NYSE	SSL	Thu, Aug 19, 1999	7.38	7.44	7.25	7.44
977	NYSE	SSL	Wed, Aug 18, 1999	7.31	7.38	7.19	7.25
976	NYSE	SSL	Tue, Aug 17, 1999	7.44	7.50	7.31	7.31
975	NYSE	SSL	Mon, Aug 16, 1999	7.88	8.06	7.81	7.81
974	NYSE	SSL	Fri, Aug 13, 1999	7.88	8.06	7.75	8.06
973	NYSE	SSL	Thu, Aug 12, 1999	7.63	7.75	7.63	7.75
972	NYSE	SSL	Wed, Aug 11, 1999	7.50	7.75	7.50	7.75
971	NYSE	SSL	Tue, Aug 10, 1999	7.88	7.88	7.63	7.63
970	NYSE	SSL	Mon, Aug 9, 1999	7.88	8.06	7.88	8.06
969	NYSE	SSL	Fri, Aug 6, 1999	8.00	8.13	7.88	8.00
968	NYSE	SSL	Thu, Aug 5, 1999	8.00	8.25	7.81	8.03
967	NYSE	SSL	Wed, Aug 4, 1999	7.69	7.88	7.69	7.69
966	NYSE	SSL	Tue, Aug 3, 1999	7.56	7.69	7.50	7.63
965	NYSE	SSL	Mon, Aug 2, 1999	7.50	7.56	7.44	7.56
964	NYSE	SSL	Fri, Jul 30, 1999	7.44	7.50	7.44	7.50
963	NYSE	SSL	Thu, Jul 29, 1999	7.38	7.38	7.38	7.38
962	NYSE	SSL	Wed, Jul 28, 1999	7.38	7.56	7.38	7.44
961	NYSE	SSL	Tue, Jul 27, 1999	7.31	7.50	7.31	7.50
960	NYSE	SSL	Mon, Jul 26, 1999	7.50	7.50	7.31	7.31
959	NYSE	SSL	Fri, Jul 23, 1999	7.56	7.63	7.50	7.50
958	NYSE	SSL	Thu, Jul 22, 1999	7.50	7.56	7.44	7.50
957	NYSE	SSL	Wed, Jul 21, 1999	7.56	7.56	7.31	7.50
956	NYSE	SSL	Tue, Jul 20, 1999	7.50	7.56	7.31	7.38
955	NYSE	SSL	Mon, Jul 19, 1999	7.44	7.63	7.44	7.63
954	NYSE	SSL	Fri, Jul 16, 1999	7.50	7.63	7.44	7.63
953	NYSE	SSL	Thu, Jul 15, 1999	7.63	7.75	7.50	7.75
952	NYSE	SSL	Wed, Jul 14, 1999	7.44	7.63	7.44	7.56
951	NYSE	SSL	Tue, Jul 13, 1999	7.44	7.44	7.25	7.38
950	NYSE	SSL	Mon, Jul 12, 1999	7.50	7.50	7.31	7.44
949	NYSE	SSL	Fri, Jul 9, 1999	7.38	7.56	7.38	7.50
948	NYSE	SSL	Thu, Jul 8, 1999	7.63	7.63	7.44	7.63
947	NYSE	SSL	Wed, Jul 7, 1999	7.75	7.75	7.50	7.50
946	NYSE	SSL	Tue, Jul 6, 1999	7.63	7.75	7.63	7.69
945	NYSE	SSL	Fri, Jul 2, 1999	7.38	7.50	7.31	7.50
944	NYSE	SSL	Thu, Jul 1, 1999	7.31	7.38	7.25	7.38
943	NYSE	SSL	Wed, Jun 30, 1999	7.06	7.25	7.06	7.25
942	NYSE	SSL	Tue, Jun 29, 1999	6.88	6.88	6.84	6.88
941	NYSE	SSL	Mon, Jun 28, 1999	6.84	7.00	6.84	6.84
940	NYSE	SSL	Fri, Jun 25, 1999	6.88	7.00	6.81	6.81
939	NYSE	SSL	Thu, Jun 24, 1999	6.81	6.94	6.75	6.75
938	NYSE	SSL	Wed, Jun 23, 1999	7.00	7.06	6.88	6.88
937	NYSE	SSL	Tue, Jun 22, 1999	7.13	7.13	7.00	7.00
936	NYSE	SSL	Mon, Jun 21, 1999	6.97	7.00	6.94	6.94
935	NYSE	SSL	Fri, Jun 18, 1999	6.91	6.97	6.88	6.97
934	NYSE	SSL	Thu, Jun 17, 1999	6.81	6.88	6.75	6.75
933	NYSE	SSL	Wed, Jun 16, 1999	6.56	6.69	6.50	6.63
932	NYSE	SSL	Tue, Jun 15, 1999	6.63	6.63	6.50	6.50
931	NYSE	SSL	Mon, Jun 14, 1999	6.70	6.78	6.56	6.63
930	NYSE	SSL	Fri, Jun 11, 1999	6.69	6.81	6.63	6.81
929	NYSE	SSL	Thu, Jun 10, 1999	6.75	6.75	6.44	6.50
928	NYSE	SSL	Wed, Jun 9, 1999	6.69	6.88	6.69	6.75
927	NYSE	SSL	Tue, Jun 8, 1999	6.53	6.63	6.38	6.44
926	NYSE	SSL	Mon, Jun 7, 1999	6.44	6.63	6.44	6.63
925	NYSE	SSL	Fri, Jun 4, 1999	6.25	6.38	6.13	6.28
924	NYSE	SSL	Thu, Jun 3, 1999	6.09	6.19	6.00	6.06
923	NYSE	SSL	Wed, Jun 2, 1999	5.75	5.75	5.69	5.75
922	NYSE	SSL	Tue, Jun 1, 1999	5.75	5.81	5.69	5.69
921	NYSE	SSL	Fri, May 28, 1999	5.56	5.56	5.44	5.56
920	NYSE	SSL	Thu, May 27, 1999	5.75	5.75	5.50	5.50
919	NYSE	SSL	Wed, May 26, 1999	5.56	5.56	5.56	5.56
918	NYSE	SSL	Tue, May 25, 1999	5.88	5.88	5.63	5.75
917	NYSE	SSL	Mon, May 24, 1999	6.00	6.13	5.88	5.88
916	NYSE	SSL	Fri, May 21, 1999	5.88	6.06	5.88	5.88
915	NYSE	SSL	Thu, May 20, 1999	5.66	5.77	5.63	5.75
914	NYSE	SSL	Wed, May 19, 1999	5.63	5.75	5.50	5.50
913	NYSE	SSL	Tue, May 18, 1999	6.00	6.00	5.75	5.75
912	NYSE	SSL	Mon, May 17, 1999	6.06	6.13	5.97	5.97
911	NYSE	SSL	Fri, May 14, 1999	6.38	6.38	6.06	6.13
910	NYSE	SSL	Thu, May 13, 1999	6.38	6.38	6.19	6.19
909	NYSE	SSL	Wed, May 12, 1999	6.44	6.44	6.13	6.38
908	NYSE	SSL	Tue, May 11, 1999	6.38	6.50	6.25	6.25
907	NYSE	SSL	Mon, May 10, 1999	6.38	6.44	6.31	6.31
906	NYSE	SSL	Fri, May 7, 1999	6.44	6.63	6.25	6.38
905	NYSE	SSL	Thu, May 6, 1999	6.63	6.75	6.56	6.56
904	NYSE	SSL	Wed, May 5, 1999	6.75	6.84	6.63	6.81
903	NYSE	SSL	Tue, May 4, 1999	7.25	7.25	6.84	6.84
902	NYSE	SSL	Mon, May 3, 1999	6.88	7.44	6.88	7.25
901	NYSE	SSL	Fri, Apr 30, 1999	6.88	6.94	6.63	6.63
900	NYSE	SSL	Thu, Apr 29, 1999	6.44	6.63	6.44	6.50
899	NYSE	SSL	Wed, Apr 28, 1999	6.25	6.56	6.25	6.56
898	NYSE	SSL	Tue, Apr 27, 1999	6.13	6.25	6.13	6.25
897	NYSE	SSL	Mon, Apr 26, 1999	6.13	6.25	6.06	6.13
896	NYSE	SSL	Fri, Apr 23, 1999	6.19	6.25	6.13	6.13
895	NYSE	SSL	Thu, Apr 22, 1999	6.25	6.25	6.13	6.25
894	NYSE	SSL	Wed, Apr 21, 1999	6.31	6.38	6.25	6.38
893	NYSE	SSL	Tue, Apr 20, 1999	6.81	6.81	6.50	6.50
892	NYSE	SSL	Mon, Apr 19, 1999	6.75	6.88	6.69	6.75
891	NYSE	SSL	Fri, Apr 16, 1999	6.56	6.69	6.50	6.50
890	NYSE	SSL	Thu, Apr 15, 1999	6.25	6.69	6.25	6.69
889	NYSE	SSL	Wed, Apr 14, 1999	5.50	5.63	5.38	5.50
888	NYSE	SSL	Tue, Apr 13, 1999	5.06	5.31	5.00	5.19
887	NYSE	SSL	Mon, Apr 12, 1999	4.94	5.06	4.94	4.94
886	NYSE	SSL	Fri, Apr 9, 1999	4.88	5.06	4.88	5.00
885	NYSE	SSL	Thu, Apr 8, 1999	5.06	5.06	4.88	4.88
884	NYSE	SSL	Wed, Apr 7, 1999	5.00	5.13	4.88	5.00
883	NYSE	SSL	Tue, Apr 6, 1999	4.88	5.00	4.88	4.88
882	NYSE	SSL	Mon, Apr 5, 1999	5.00	5.00	4.88	4.88
881	NYSE	SSL	Thu, Apr 1, 1999	4.88	4.88	4.88	4.88
880	NYSE	SSL	Wed, Mar 31, 1999	4.88	5.00	4.88	4.88
879	NYSE	SSL	Tue, Mar 30, 1999	5.00	5.00	4.81	4.88
878	NYSE	SSL	Mon, Mar 29, 1999	4.75	4.88	4.75	4.81
877	NYSE	SSL	Fri, Mar 26, 1999	4.88	4.88	4.75	4.88
876	NYSE	SSL	Thu, Mar 25, 1999	4.75	4.89	4.75	4.84
875	NYSE	SSL	Wed, Mar 24, 1999	4.75	4.75	4.69	4.75
874	NYSE	SSL	Tue, Mar 23, 1999	4.88	4.88	4.63	4.75
873	NYSE	SSL	Mon, Mar 22, 1999	4.81	4.81	4.69	4.69
872	NYSE	SSL	Fri, Mar 19, 1999	4.69	4.75	4.69	4.69
871	NYSE	SSL	Thu, Mar 18, 1999	4.81	4.81	4.63	4.69
870	NYSE	SSL	Wed, Mar 17, 1999	4.88	4.88	4.75	4.88
869	NYSE	SSL	Tue, Mar 16, 1999	4.69	4.88	4.69	4.88
868	NYSE	SSL	Mon, Mar 15, 1999	4.75	4.81	4.75	4.75
867	NYSE	SSL	Fri, Mar 12, 1999	4.81	4.88	4.75	4.75
866	NYSE	SSL	Thu, Mar 11, 1999	4.63	4.81	4.63	4.69
865	NYSE	SSL	Wed, Mar 10, 1999	4.63	4.81	4.50	4.69
864	NYSE	SSL	Tue, Mar 9, 1999	4.69	4.75	4.63	4.63
863	NYSE	SSL	Mon, Mar 8, 1999	4.63	4.75	4.50	4.75
862	NYSE	SSL	Fri, Mar 5, 1999	4.50	4.56	4.38	4.50
861	NYSE	SSL	Thu, Mar 4, 1999	4.13	4.19	4.00	4.13
860	NYSE	SSL	Wed, Mar 3, 1999	4.00	4.00	3.94	3.94
859	NYSE	SSL	Tue, Mar 2, 1999	3.88	3.88	3.75	3.75
858	NYSE	SSL	Mon, Mar 1, 1999	4.06	4.13	3.75	3.75
857	NYSE	SSL	Fri, Feb 26, 1999	4.00	4.06	3.94	4.00
856	NYSE	SSL	Thu, Feb 25, 1999	4.06	4.06	3.88	4.00
855	NYSE	SSL	Wed, Feb 24, 1999	4.06	4.06	3.88	3.88
854	NYSE	SSL	Tue, Feb 23, 1999	4.00	4.06	3.88	4.00
853	NYSE	SSL	Mon, Feb 22, 1999	3.94	4.00	3.88	3.94
852	NYSE	SSL	Fri, Feb 19, 1999	3.75	3.88	3.75	3.81
851	NYSE	SSL	Thu, Feb 18, 1999	3.75	4.00	3.75	3.81
850	NYSE	SSL	Wed, Feb 17, 1999	3.88	4.00	3.75	3.81
849	NYSE	SSL	Tue, Feb 16, 1999	3.69	3.81	3.69	3.81
848	NYSE	SSL	Fri, Feb 12, 1999	3.63	3.63	3.50	3.63
847	NYSE	SSL	Thu, Feb 11, 1999	3.56	3.63	3.50	3.56
846	NYSE	SSL	Wed, Feb 10, 1999	3.50	3.50	3.44	3.50
845	NYSE	SSL	Tue, Feb 9, 1999	3.56	3.69	3.45	3.50
844	NYSE	SSL	Mon, Feb 8, 1999	3.63	3.63	3.50	3.63
843	NYSE	SSL	Fri, Feb 5, 1999	3.63	3.63	3.50	3.56
842	NYSE	SSL	Thu, Feb 4, 1999	3.63	3.63	3.50	3.63
841	NYSE	SSL	Wed, Feb 3, 1999	3.50	3.63	3.50	3.56
840	NYSE	SSL	Tue, Feb 2, 1999	3.63	3.69	3.56	3.63
839	NYSE	SSL	Mon, Feb 1, 1999	3.69	3.69	3.56	3.69
838	NYSE	SSL	Fri, Jan 29, 1999	3.63	3.69	3.63	3.66
837	NYSE	SSL	Thu, Jan 28, 1999	3.63	3.69	3.63	3.69
836	NYSE	SSL	Wed, Jan 27, 1999	3.75	3.75	3.66	3.72
835	NYSE	SSL	Tue, Jan 26, 1999	3.75	3.81	3.69	3.81
834	NYSE	SSL	Mon, Jan 25, 1999	3.75	3.81	3.69	3.75
833	NYSE	SSL	Fri, Jan 22, 1999	3.88	3.88	3.75	3.88
832	NYSE	SSL	Thu, Jan 21, 1999	3.88	3.88	3.69	3.75
831	NYSE	SSL	Wed, Jan 20, 1999	3.88	4.00	3.88	4.00
830	NYSE	SSL	Tue, Jan 19, 1999	3.94	4.00	3.94	4.00
829	NYSE	SSL	Fri, Jan 15, 1999	4.00	4.06	3.75	4.00
828	NYSE	SSL	Thu, Jan 14, 1999	3.94	4.00	3.81	3.88
827	NYSE	SSL	Wed, Jan 13, 1999	4.00	4.00	3.88	4.00
826	NYSE	SSL	Tue, Jan 12, 1999	4.19	4.25	4.06	4.25
825	NYSE	SSL	Mon, Jan 11, 1999	4.13	4.19	4.00	4.19
824	NYSE	SSL	Fri, Jan 8, 1999	4.00	4.13	4.00	4.13
823	NYSE	SSL	Thu, Jan 7, 1999	4.13	4.13	4.06	4.06
822	NYSE	SSL	Wed, Jan 6, 1999	4.13	4.25	4.11	4.25
821	NYSE	SSL	Tue, Jan 5, 1999	4.00	4.00	3.75	3.97
820	NYSE	SSL	Mon, Jan 4, 1999	4.00	4.00	3.75	4.00
819	NYSE	SSL	Thu, Dec 31, 1998	3.88	4.00	3.75	4.00
818	NYSE	SSL	Wed, Dec 30, 1998	3.88	3.88	3.75	3.75
817	NYSE	SSL	Tue, Dec 29, 1998	3.94	3.94	3.88	3.94
816	NYSE	SSL	Mon, Dec 28, 1998	3.88	4.00	3.75	3.94
815	NYSE	SSL	Thu, Dec 24, 1998	3.88	3.88	3.75	3.88
814	NYSE	SSL	Wed, Dec 23, 1998	3.81	3.88	3.75	3.88
813	NYSE	SSL	Tue, Dec 22, 1998	3.75	3.88	3.75	3.75
812	NYSE	SSL	Mon, Dec 21, 1998	3.75	3.88	3.69	3.75
811	NYSE	SSL	Fri, Dec 18, 1998	3.75	3.88	3.63	3.69
810	NYSE	SSL	Thu, Dec 17, 1998	3.75	3.88	3.63	3.75
809	NYSE	SSL	Wed, Dec 16, 1998	3.88	3.88	3.75	3.88
808	NYSE	SSL	Tue, Dec 15, 1998	3.75	3.88	3.69	3.69
807	NYSE	SSL	Mon, Dec 14, 1998	3.75	3.81	3.63	3.69
806	NYSE	SSL	Fri, Dec 11, 1998	4.00	4.00	3.81	4.00
805	NYSE	SSL	Thu, Dec 10, 1998	4.13	4.13	3.88	3.88
804	NYSE	SSL	Wed, Dec 9, 1998	4.13	4.13	4.00	4.13
803	NYSE	SSL	Tue, Dec 8, 1998	4.06	4.06	3.88	3.88
802	NYSE	SSL	Mon, Dec 7, 1998	4.13	4.13	3.88	4.00
801	NYSE	SSL	Fri, Dec 4, 1998	4.13	4.13	3.88	4.00
800	NYSE	SSL	Thu, Dec 3, 1998	4.06	4.25	4.00	4.00
799	NYSE	SSL	Wed, Dec 2, 1998	4.13	4.25	4.00	4.25
798	NYSE	SSL	Tue, Dec 1, 1998	3.94	4.00	3.75	3.94
797	NYSE	SSL	Mon, Nov 30, 1998	4.00	4.13	3.88	3.88
796	NYSE	SSL	Fri, Nov 27, 1998	4.38	4.50	4.06	4.38
795	NYSE	SSL	Wed, Nov 25, 1998	4.63	4.63	4.50	4.56
794	NYSE	SSL	Tue, Nov 24, 1998	4.81	4.88	4.69	4.78
793	NYSE	SSL	Mon, Nov 23, 1998	5.00	5.13	5.00	5.13
792	NYSE	SSL	Fri, Nov 20, 1998	5.19	5.25	5.13	5.25
791	NYSE	SSL	Thu, Nov 19, 1998	5.13	5.38	5.13	5.13
790	NYSE	SSL	Wed, Nov 18, 1998	5.00	5.25	5.00	5.00
789	NYSE	SSL	Tue, Nov 17, 1998	5.38	5.38	5.06	5.13
788	NYSE	SSL	Mon, Nov 16, 1998	5.44	5.44	5.38	5.44
787	NYSE	SSL	Fri, Nov 13, 1998	5.38	5.38	5.25	5.38
786	NYSE	SSL	Thu, Nov 12, 1998	5.38	5.38	5.25	5.38
785	NYSE	SSL	Wed, Nov 11, 1998	5.44	5.44	5.19	5.19
784	NYSE	SSL	Tue, Nov 10, 1998	5.38	5.38	5.25	5.38
783	NYSE	SSL	Mon, Nov 9, 1998	5.50	5.50	5.19	5.19
782	NYSE	SSL	Fri, Nov 6, 1998	5.44	5.50	5.44	5.44
781	NYSE	SSL	Thu, Nov 5, 1998	5.44	5.50	5.25	5.50
780	NYSE	SSL	Wed, Nov 4, 1998	5.38	5.75	5.31	5.63
779	NYSE	SSL	Tue, Nov 3, 1998	5.25	5.31	5.25	5.31
778	NYSE	SSL	Mon, Nov 2, 1998	5.00	5.13	4.94	5.00
777	NYSE	SSL	Fri, Oct 30, 1998	4.88	5.00	4.75	5.00
776	NYSE	SSL	Thu, Oct 29, 1998	4.75	4.94	4.75	4.94
775	NYSE	SSL	Wed, Oct 28, 1998	4.94	4.94	4.75	4.88
774	NYSE	SSL	Tue, Oct 27, 1998	4.88	5.00	4.88	4.94
773	NYSE	SSL	Mon, Oct 26, 1998	4.81	4.81	4.69	4.81
772	NYSE	SSL	Fri, Oct 23, 1998	5.06	5.06	4.69	4.75
771	NYSE	SSL	Thu, Oct 22, 1998	5.19	5.25	5.00	5.00
770	NYSE	SSL	Wed, Oct 21, 1998	5.25	5.25	5.00	5.19
769	NYSE	SSL	Tue, Oct 20, 1998	5.38	5.50	5.31	5.38
768	NYSE	SSL	Mon, Oct 19, 1998	5.38	5.50	5.25	5.25
767	NYSE	SSL	Fri, Oct 16, 1998	5.31	5.50	5.25	5.38
766	NYSE	SSL	Thu, Oct 15, 1998	4.75	5.25	4.75	5.13
765	NYSE	SSL	Wed, Oct 14, 1998	4.25	4.64	4.25	4.61
764	NYSE	SSL	Tue, Oct 13, 1998	4.13	4.19	4.13	4.19
763	NYSE	SSL	Mon, Oct 12, 1998	4.38	4.38	4.13	4.19
762	NYSE	SSL	Fri, Oct 9, 1998	4.13	4.38	4.00	4.38
761	NYSE	SSL	Thu, Oct 8, 1998	4.25	4.25	4.00	4.13
760	NYSE	SSL	Wed, Oct 7, 1998	4.25	4.25	4.00	4.03
759	NYSE	SSL	Tue, Oct 6, 1998	4.19	4.19	3.94	4.00
758	NYSE	SSL	Mon, Oct 5, 1998	3.94	3.94	3.63	3.75
757	NYSE	SSL	Fri, Oct 2, 1998	4.00	4.00	3.81	3.88
756	NYSE	SSL	Thu, Oct 1, 1998	4.06	4.06	3.88	3.88
755	NYSE	SSL	Wed, Sep 30, 1998	4.50	4.63	4.19	4.25
754	NYSE	SSL	Tue, Sep 29, 1998	4.75	4.75	4.56	4.63
753	NYSE	SSL	Mon, Sep 28, 1998	4.50	4.75	4.50	4.63
752	NYSE	SSL	Fri, Sep 25, 1998	4.38	4.38	4.25	4.38
751	NYSE	SSL	Thu, Sep 24, 1998	4.47	4.47	4.25	4.25
750	NYSE	SSL	Wed, Sep 23, 1998	4.25	4.31	4.19	4.31
749	NYSE	SSL	Tue, Sep 22, 1998	4.25	4.25	4.13	4.19
748	NYSE	SSL	Mon, Sep 21, 1998	3.81	3.88	3.75	3.88
747	NYSE	SSL	Fri, Sep 18, 1998	4.00	4.00	3.75	3.78
746	NYSE	SSL	Thu, Sep 17, 1998	4.00	4.13	4.00	4.06
745	NYSE	SSL	Wed, Sep 16, 1998	4.38	4.94	4.38	4.88
744	NYSE	SSL	Tue, Sep 15, 1998	4.06	4.25	4.06	4.25
743	NYSE	SSL	Mon, Sep 14, 1998	4.00	4.25	4.00	4.20
742	NYSE	SSL	Fri, Sep 11, 1998	4.13	4.13	4.03	4.13
741	NYSE	SSL	Thu, Sep 10, 1998	4.63	4.63	4.13	4.25
740	NYSE	SSL	Wed, Sep 9, 1998	5.00	5.13	4.75	4.75
739	NYSE	SSL	Tue, Sep 8, 1998	4.88	5.25	4.88	5.25
738	NYSE	SSL	Fri, Sep 4, 1998	4.38	4.38	4.13	4.25
737	NYSE	SSL	Thu, Sep 3, 1998	4.38	4.50	4.25	4.50
736	NYSE	SSL	Wed, Sep 2, 1998	4.63	4.69	4.38	4.38
735	NYSE	SSL	Tue, Sep 1, 1998	4.50	4.63	4.25	4.63
734	NYSE	SSL	Mon, Aug 31, 1998	4.13	4.19	3.75	3.75
733	NYSE	SSL	Fri, Aug 28, 1998	3.81	4.13	3.81	4.00
732	NYSE	SSL	Thu, Aug 27, 1998	3.75	3.88	3.56	3.63
731	NYSE	SSL	Wed, Aug 26, 1998	3.75	3.88	3.72	3.75
730	NYSE	SSL	Tue, Aug 25, 1998	4.13	4.25	4.00	4.13
729	NYSE	SSL	Mon, Aug 24, 1998	4.00	4.06	3.88	4.06
728	NYSE	SSL	Fri, Aug 21, 1998	4.13	4.13	3.75	4.00
727	NYSE	SSL	Thu, Aug 20, 1998	4.44	4.44	4.34	4.44
726	NYSE	SSL	Wed, Aug 19, 1998	4.56	4.56	4.38	4.41
725	NYSE	SSL	Tue, Aug 18, 1998	4.44	4.50	4.31	4.44
724	NYSE	SSL	Mon, Aug 17, 1998	4.38	4.56	4.31	4.56
723	NYSE	SSL	Fri, Aug 14, 1998	4.44	4.63	4.44	4.63
722	NYSE	SSL	Thu, Aug 13, 1998	4.50	4.63	4.42	4.63
721	NYSE	SSL	Wed, Aug 12, 1998	4.63	4.69	4.50	4.63
720	NYSE	SSL	Tue, Aug 11, 1998	4.63	4.75	4.50	4.56
719	NYSE	SSL	Mon, Aug 10, 1998	5.13	5.25	5.13	5.25
718	NYSE	SSL	Fri, Aug 7, 1998	5.25	5.31	5.25	5.31
717	NYSE	SSL	Thu, Aug 6, 1998	5.19	5.50	5.13	5.50
716	NYSE	SSL	Wed, Aug 5, 1998	5.75	5.75	5.63	5.75
715	NYSE	SSL	Tue, Aug 4, 1998	5.88	5.88	5.75	5.75
714	NYSE	SSL	Mon, Aug 3, 1998	6.19	6.19	5.88	5.88
713	NYSE	SSL	Fri, Jul 31, 1998	6.31	6.31	6.13	6.13
712	NYSE	SSL	Thu, Jul 30, 1998	6.06	6.31	6.00	6.31
711	NYSE	SSL	Wed, Jul 29, 1998	5.81	6.00	5.75	5.94
710	NYSE	SSL	Tue, Jul 28, 1998	6.00	6.00	5.81	5.88
709	NYSE	SSL	Mon, Jul 27, 1998	6.13	6.13	5.75	6.00
708	NYSE	SSL	Fri, Jul 24, 1998	6.25	6.31	6.00	6.25
707	NYSE	SSL	Thu, Jul 23, 1998	6.31	6.31	6.13	6.13
706	NYSE	SSL	Wed, Jul 22, 1998	6.38	6.44	6.25	6.25
705	NYSE	SSL	Tue, Jul 21, 1998	6.50	6.69	6.38	6.50
704	NYSE	SSL	Mon, Jul 20, 1998	6.63	6.75	6.50	6.56
703	NYSE	SSL	Fri, Jul 17, 1998	7.06	7.06	6.75	6.81
702	NYSE	SSL	Thu, Jul 16, 1998	7.00	7.19	6.94	7.06
701	NYSE	SSL	Wed, Jul 15, 1998	7.31	7.31	7.00	7.31
700	NYSE	SSL	Tue, Jul 14, 1998	7.13	7.38	7.13	7.38
699	NYSE	SSL	Mon, Jul 13, 1998	7.00	7.13	6.81	7.13
698	NYSE	SSL	Fri, Jul 10, 1998	6.88	6.88	6.75	6.88
697	NYSE	SSL	Thu, Jul 9, 1998	7.00	7.00	6.75	6.75
696	NYSE	SSL	Wed, Jul 8, 1998	7.13	7.13	6.94	7.13
695	NYSE	SSL	Tue, Jul 7, 1998	6.63	7.13	6.63	6.88
694	NYSE	SSL	Mon, Jul 6, 1998	6.25	6.50	6.25	6.50
693	NYSE	SSL	Thu, Jul 2, 1998	6.00	6.00	5.75	6.00
692	NYSE	SSL	Wed, Jul 1, 1998	6.06	6.06	5.88	5.88
691	NYSE	SSL	Tue, Jun 30, 1998	6.09	6.13	5.88	5.94
690	NYSE	SSL	Mon, Jun 29, 1998	6.00	6.00	5.75	6.00
689	NYSE	SSL	Fri, Jun 26, 1998	6.31	6.38	6.00	6.13
688	NYSE	SSL	Thu, Jun 25, 1998	6.25	6.38	6.13	6.13
687	NYSE	SSL	Wed, Jun 24, 1998	6.31	6.31	6.13	6.31
686	NYSE	SSL	Tue, Jun 23, 1998	5.50	5.75	5.38	5.63
685	NYSE	SSL	Mon, Jun 22, 1998	5.38	5.50	5.25	5.50
684	NYSE	SSL	Fri, Jun 19, 1998	5.75	5.75	5.38	5.56
683	NYSE	SSL	Thu, Jun 18, 1998	6.06	6.19	5.88	6.00
682	NYSE	SSL	Wed, Jun 17, 1998	6.31	6.63	6.25	6.56
681	NYSE	SSL	Tue, Jun 16, 1998	6.25	6.31	6.13	6.31
680	NYSE	SSL	Mon, Jun 15, 1998	6.13	6.25	6.06	6.19
679	NYSE	SSL	Fri, Jun 12, 1998	6.13	6.19	5.81	6.00
678	NYSE	SSL	Thu, Jun 11, 1998	6.59	6.63	6.25	6.38
677	NYSE	SSL	Wed, Jun 10, 1998	6.63	6.81	6.56	6.56
676	NYSE	SSL	Tue, Jun 9, 1998	7.25	7.31	7.13	7.25
675	NYSE	SSL	Mon, Jun 8, 1998	7.31	7.31	7.00	7.19
674	NYSE	SSL	Fri, Jun 5, 1998	7.25	7.38	7.13	7.31
673	NYSE	SSL	Thu, Jun 4, 1998	7.63	7.63	7.38	7.44
672	NYSE	SSL	Wed, Jun 3, 1998	7.88	7.88	7.75	7.75
671	NYSE	SSL	Tue, Jun 2, 1998	7.81	7.94	7.81	7.94
670	NYSE	SSL	Mon, Jun 1, 1998	7.81	7.81	7.63	7.81
669	NYSE	SSL	Fri, May 29, 1998	8.13	8.13	8.00	8.00
668	NYSE	SSL	Thu, May 28, 1998	8.25	8.25	8.00	8.00
667	NYSE	SSL	Wed, May 27, 1998	8.44	8.56	8.38	8.56
666	NYSE	SSL	Tue, May 26, 1998	9.31	9.31	9.06	9.25
665	NYSE	SSL	Fri, May 22, 1998	9.63	9.63	9.25	9.25
664	NYSE	SSL	Thu, May 21, 1998	9.63	9.69	9.50	9.56
663	NYSE	SSL	Wed, May 20, 1998	9.63	9.63	9.50	9.56
662	NYSE	SSL	Tue, May 19, 1998	9.75	9.88	9.63	9.63
661	NYSE	SSL	Mon, May 18, 1998	9.69	9.69	9.50	9.63
660	NYSE	SSL	Fri, May 15, 1998	9.63	9.63	9.50	9.56
659	NYSE	SSL	Thu, May 14, 1998	9.63	9.69	9.50	9.69
658	NYSE	SSL	Wed, May 13, 1998	9.63	9.81	9.56	9.75
657	NYSE	SSL	Tue, May 12, 1998	9.38	9.38	9.13	9.25
656	NYSE	SSL	Mon, May 11, 1998	9.88	9.94	9.69	9.91
655	NYSE	SSL	Fri, May 8, 1998	9.94	10.00	9.88	10.00
654	NYSE	SSL	Thu, May 7, 1998	10.13	10.13	9.81	10.00
653	NYSE	SSL	Wed, May 6, 1998	10.13	10.25	10.00	10.06
652	NYSE	SSL	Tue, May 5, 1998	10.31	10.31	10.13	10.13
651	NYSE	SSL	Mon, May 4, 1998	10.69	10.88	10.56	10.88
650	NYSE	SSL	Fri, May 1, 1998	10.38	10.75	10.25	10.75
649	NYSE	SSL	Thu, Apr 30, 1998	10.19	10.25	10.06	10.19
648	NYSE	SSL	Wed, Apr 29, 1998	10.25	10.25	10.06	10.25
647	NYSE	SSL	Tue, Apr 28, 1998	10.25	10.31	10.13	10.31
646	NYSE	SSL	Mon, Apr 27, 1998	10.00	10.13	9.75	9.88
645	NYSE	SSL	Fri, Apr 24, 1998	10.00	10.00	9.78	10.00
644	NYSE	SSL	Thu, Apr 23, 1998	9.88	10.13	9.88	10.00
643	NYSE	SSL	Wed, Apr 22, 1998	10.50	10.56	10.50	10.56
642	NYSE	SSL	Tue, Apr 21, 1998	11.13	11.13	10.88	10.88
641	NYSE	SSL	Mon, Apr 20, 1998	10.75	11.13	10.75	11.00
640	NYSE	SSL	Fri, Apr 17, 1998	10.13	10.25	10.13	10.25
639	NYSE	SSL	Thu, Apr 16, 1998	10.00	10.25	10.00	10.25
638	NYSE	SSL	Wed, Apr 15, 1998	9.38	10.25	9.38	10.25
637	NYSE	SSL	Tue, Apr 14, 1998	9.25	9.50	9.25	9.50
636	NYSE	SSL	Mon, Apr 13, 1998	8.88	9.00	8.88	8.88
635	NYSE	SSL	Thu, Apr 9, 1998	8.50	8.81	8.50	8.81
634	NYSE	SSL	Wed, Apr 8, 1998	8.38	8.38	8.25	8.38
633	NYSE	SSL	Tue, Apr 7, 1998	8.38	8.38	8.38	8.38
632	NYSE	SSL	Mon, Apr 6, 1998	8.38	8.38	8.19	8.38
631	NYSE	SSL	Fri, Apr 3, 1998	8.38	8.38	8.13	8.13
630	NYSE	SSL	Thu, Apr 2, 1998	8.31	8.31	8.06	8.06
629	NYSE	SSL	Wed, Apr 1, 1998	8.19	8.19	7.94	8.19
628	NYSE	SSL	Tue, Mar 31, 1998	8.13	8.13	8.13	8.13
627	NYSE	SSL	Mon, Mar 30, 1998	8.00	8.00	7.94	7.94
626	NYSE	SSL	Fri, Mar 27, 1998	8.25	8.25	8.19	8.19
625	NYSE	SSL	Thu, Mar 26, 1998	7.88	8.00	7.88	8.00
624	NYSE	SSL	Wed, Mar 25, 1998	7.88	7.88	7.63	7.75
623	NYSE	SSL	Tue, Mar 24, 1998	8.13	8.13	8.00	8.00
622	NYSE	SSL	Mon, Mar 23, 1998	8.00	8.13	8.00	8.00
621	NYSE	SSL	Fri, Mar 20, 1998	7.88	8.00	7.81	7.94
620	NYSE	SSL	Thu, Mar 19, 1998	8.00	8.00	7.88	7.88
619	NYSE	SSL	Wed, Mar 18, 1998	8.13	8.13	8.00	8.00
618	NYSE	SSL	Tue, Mar 17, 1998	8.25	8.25	8.13	8.13
617	NYSE	SSL	Mon, Mar 16, 1998	8.38	8.38	8.38	8.38
616	NYSE	SSL	Fri, Mar 13, 1998	8.13	8.13	8.06	8.13
615	NYSE	SSL	Thu, Mar 12, 1998	7.75	7.88	7.75	7.75
614	NYSE	SSL	Wed, Mar 11, 1998	7.88	7.88	7.75	7.75
613	NYSE	SSL	Tue, Mar 10, 1998	8.13	8.25	8.06	8.25
612	NYSE	SSL	Mon, Mar 9, 1998	7.88	8.00	7.88	8.00
611	NYSE	SSL	Fri, Mar 6, 1998	7.38	7.63	7.38	7.63
610	NYSE	SSL	Thu, Mar 5, 1998	7.75	7.75	7.50	7.50
609	NYSE	SSL	Wed, Mar 4, 1998	7.88	8.00	7.88	8.00
608	NYSE	SSL	Tue, Mar 3, 1998	8.13	8.13	8.00	8.13
607	NYSE	SSL	Mon, Mar 2, 1998	8.25	8.25	8.13	8.25
606	NYSE	SSL	Fri, Feb 27, 1998	8.44	8.50	8.44	8.50
605	NYSE	SSL	Thu, Feb 26, 1998	8.63	8.63	8.44	8.44
604	NYSE	SSL	Wed, Feb 25, 1998	8.63	8.63	8.63	8.63
603	NYSE	SSL	Tue, Feb 24, 1998	8.69	8.72	8.69	8.72
602	NYSE	SSL	Mon, Feb 23, 1998	8.88	8.88	8.75	8.75
601	NYSE	SSL	Fri, Feb 20, 1998	9.06	9.06	9.00	9.00
600	NYSE	SSL	Thu, Feb 19, 1998	9.19	9.19	9.19	9.19
599	NYSE	SSL	Wed, Feb 18, 1998	9.31	9.31	9.25	9.25
598	NYSE	SSL	Tue, Feb 17, 1998	9.00	9.13	9.00	9.00
597	NYSE	SSL	Fri, Feb 13, 1998	8.88	8.88	8.88	8.88
596	NYSE	SSL	Wed, Feb 11, 1998	8.94	8.94	8.81	8.81
595	NYSE	SSL	Tue, Feb 10, 1998	8.81	8.94	8.81	8.94
594	NYSE	SSL	Mon, Feb 9, 1998	8.69	8.69	8.69	8.69
593	NYSE	SSL	Fri, Feb 6, 1998	9.13	9.13	9.13	9.13
592	NYSE	SSL	Thu, Feb 5, 1998	9.13	9.31	9.13	9.31
591	NYSE	SSL	Wed, Feb 4, 1998	9.13	9.38	9.13	9.38
590	NYSE	SSL	Tue, Feb 3, 1998	9.38	9.38	9.38	9.38
589	NYSE	SSL	Mon, Feb 2, 1998	9.13	9.38	9.13	9.38
588	NYSE	SSL	Fri, Jan 30, 1998	9.06	9.06	9.06	9.06
587	NYSE	SSL	Thu, Jan 29, 1998	9.13	9.19	9.13	9.16
586	NYSE	SSL	Wed, Jan 28, 1998	8.50	8.88	8.50	8.88
585	NYSE	SSL	Tue, Jan 27, 1998	8.31	8.31	8.25	8.25
584	NYSE	SSL	Mon, Jan 26, 1998	8.25	8.25	8.19	8.25
583	NYSE	SSL	Fri, Jan 23, 1998	8.38	8.44	8.31	8.44
582	NYSE	SSL	Thu, Jan 22, 1998	8.63	8.63	8.63	8.63
581	NYSE	SSL	Wed, Jan 21, 1998	8.63	8.63	8.50	8.63
580	NYSE	SSL	Tue, Jan 20, 1998	8.63	8.63	8.63	8.63
579	NYSE	SSL	Fri, Jan 16, 1998	8.63	8.63	8.63	8.63
578	NYSE	SSL	Thu, Jan 15, 1998	8.38	8.50	8.38	8.50
577	NYSE	SSL	Wed, Jan 14, 1998	8.50	8.75	8.50	8.75
576	NYSE	SSL	Tue, Jan 13, 1998	8.31	8.50	8.25	8.50
575	NYSE	SSL	Mon, Jan 12, 1998	8.13	8.38	7.88	8.25
574	NYSE	SSL	Fri, Jan 9, 1998	9.25	9.25	8.94	8.94
573	NYSE	SSL	Thu, Jan 8, 1998	9.88	9.88	9.88	9.88
572	NYSE	SSL	Wed, Jan 7, 1998	10.19	10.25	10.06	10.06
571	NYSE	SSL	Tue, Jan 6, 1998	10.50	10.50	10.31	10.44
570	NYSE	SSL	Mon, Jan 5, 1998	10.63	10.75	10.50	10.56
569	NYSE	SSL	Fri, Jan 2, 1998	10.63	10.63	10.38	10.63
568	NYSE	SSL	Wed, Dec 31, 1997	10.56	10.56	10.38	10.56
567	NYSE	SSL	Tue, Dec 30, 1997	10.31	10.50	10.31	10.50
566	NYSE	SSL	Mon, Dec 29, 1997	10.38	10.38	10.19	10.19
565	NYSE	SSL	Fri, Dec 26, 1997	10.19	10.19	10.19	10.19
564	NYSE	SSL	Wed, Dec 24, 1997	10.31	10.38	10.31	10.38
563	NYSE	SSL	Tue, Dec 23, 1997	10.19	10.19	10.19	10.19
562	NYSE	SSL	Mon, Dec 22, 1997	10.13	10.44	10.13	10.44
561	NYSE	SSL	Fri, Dec 19, 1997	10.13	10.13	10.00	10.13
560	NYSE	SSL	Thu, Dec 18, 1997	10.63	10.63	10.38	10.38
559	NYSE	SSL	Wed, Dec 17, 1997	10.31	10.31	10.31	10.31
558	NYSE	SSL	Tue, Dec 16, 1997	9.81	9.88	9.81	9.81
557	NYSE	SSL	Mon, Dec 15, 1997	9.69	9.81	9.69	9.81
556	NYSE	SSL	Fri, Dec 12, 1997	9.75	9.75	9.50	9.50
555	NYSE	SSL	Thu, Dec 11, 1997	10.00	10.00	9.88	9.88
554	NYSE	SSL	Wed, Dec 10, 1997	10.31	10.38	10.13	10.13
553	NYSE	SSL	Tue, Dec 9, 1997	10.38	10.38	10.16	10.16
552	NYSE	SSL	Mon, Dec 8, 1997	10.38	10.38	10.19	10.28
551	NYSE	SSL	Fri, Dec 5, 1997	10.38	10.38	10.13	10.25
550	NYSE	SSL	Thu, Dec 4, 1997	10.50	10.56	10.44	10.56
549	NYSE	SSL	Wed, Dec 3, 1997	10.38	10.63	10.38	10.63
548	NYSE	SSL	Tue, Dec 2, 1997	10.25	10.25	10.13	10.13
547	NYSE	SSL	Mon, Dec 1, 1997	10.13	10.13	10.13	10.13
546	NYSE	SSL	Fri, Nov 28, 1997	10.50	10.50	10.00	10.00
545	NYSE	SSL	Wed, Nov 26, 1997	10.75	10.75	10.63	10.75
544	NYSE	SSL	Tue, Nov 25, 1997	11.38	11.56	11.38	11.38
543	NYSE	SSL	Mon, Nov 24, 1997	11.69	11.88	11.63	11.63
542	NYSE	SSL	Fri, Nov 21, 1997	11.75	11.75	11.75	11.75
541	NYSE	SSL	Thu, Nov 20, 1997	11.75	11.75	11.63	11.63
540	NYSE	SSL	Wed, Nov 19, 1997	11.75	11.75	11.50	11.50
539	NYSE	SSL	Tue, Nov 18, 1997	11.69	11.69	11.69	11.69
538	NYSE	SSL	Mon, Nov 17, 1997	11.44	11.50	11.44	11.44
537	NYSE	SSL	Fri, Nov 14, 1997	11.25	11.25	11.25	11.25
536	NYSE	SSL	Thu, Nov 13, 1997	11.50	11.50	11.50	11.50
535	NYSE	SSL	Tue, Nov 11, 1997	12.00	12.00	12.00	12.00
534	NYSE	SSL	Mon, Nov 10, 1997	12.13	12.25	12.00	12.00
533	NYSE	SSL	Fri, Nov 7, 1997	12.00	12.13	12.00	12.13
532	NYSE	SSL	Tue, Nov 4, 1997	12.75	12.75	12.75	12.75
531	NYSE	SSL	Mon, Nov 3, 1997	12.63	12.63	12.50	12.50
530	NYSE	SSL	Fri, Oct 31, 1997	12.06	12.13	12.06	12.13
529	NYSE	SSL	Thu, Oct 30, 1997	11.38	11.81	11.38	11.69
528	NYSE	SSL	Wed, Oct 29, 1997	11.75	11.75	11.56	11.56
527	NYSE	SSL	Tue, Oct 28, 1997	10.13	11.75	10.13	10.25
526	NYSE	SSL	Mon, Oct 27, 1997	12.25	12.88	12.00	12.00
525	NYSE	SSL	Fri, Oct 24, 1997	13.50	13.50	13.13	13.13
524	NYSE	SSL	Thu, Oct 23, 1997	13.25	13.25	13.13	13.25
523	NYSE	SSL	Wed, Oct 22, 1997	13.50	13.63	13.50	13.63
522	NYSE	SSL	Tue, Oct 21, 1997	13.38	13.38	13.38	13.38
521	NYSE	SSL	Mon, Oct 20, 1997	13.38	13.38	13.38	13.38
520	NYSE	SSL	Fri, Oct 17, 1997	13.38	13.63	13.38	13.63
519	NYSE	SSL	Thu, Oct 16, 1997	13.69	13.69	13.56	13.56
518	NYSE	SSL	Wed, Oct 15, 1997	13.63	13.69	13.50	13.69
517	NYSE	SSL	Tue, Oct 14, 1997	13.75	13.75	13.63	13.63
516	NYSE	SSL	Mon, Oct 13, 1997	13.56	13.75	13.56	13.75
515	NYSE	SSL	Fri, Oct 10, 1997	13.63	13.69	13.50	13.50
514	NYSE	SSL	Thu, Oct 9, 1997	13.94	13.94	13.75	13.75
513	NYSE	SSL	Wed, Oct 8, 1997	14.13	14.13	14.00	14.13
512	NYSE	SSL	Tue, Oct 7, 1997	13.88	14.06	13.88	14.06
511	NYSE	SSL	Mon, Oct 6, 1997	13.81	14.00	13.81	14.00
510	NYSE	SSL	Fri, Oct 3, 1997	13.75	13.94	13.75	13.94
509	NYSE	SSL	Thu, Oct 2, 1997	13.63	13.63	13.56	13.56
508	NYSE	SSL	Wed, Oct 1, 1997	13.63	13.63	13.56	13.63
507	NYSE	SSL	Tue, Sep 30, 1997	13.75	13.75	13.75	13.75
506	NYSE	SSL	Mon, Sep 29, 1997	13.75	13.75	13.50	13.75
505	NYSE	SSL	Fri, Sep 26, 1997	13.94	14.00	13.94	14.00
504	NYSE	SSL	Thu, Sep 25, 1997	13.63	13.88	13.50	13.88
503	NYSE	SSL	Wed, Sep 24, 1997	13.50	13.50	13.50	13.50
502	NYSE	SSL	Tue, Sep 23, 1997	13.50	13.50	13.38	13.38
501	NYSE	SSL	Mon, Sep 22, 1997	13.63	13.75	13.63	13.75
500	NYSE	SSL	Fri, Sep 19, 1997	13.63	13.63	13.44	13.44
499	NYSE	SSL	Thu, Sep 18, 1997	13.38	13.38	13.38	13.38
498	NYSE	SSL	Wed, Sep 17, 1997	13.25	13.38	13.25	13.38
497	NYSE	SSL	Tue, Sep 16, 1997	13.13	13.13	13.00	13.13
496	NYSE	SSL	Mon, Sep 15, 1997	12.94	13.13	12.94	13.13
495	NYSE	SSL	Fri, Sep 12, 1997	12.88	13.00	12.88	12.88
494	NYSE	SSL	Thu, Sep 11, 1997	12.75	12.94	12.75	12.94
493	NYSE	SSL	Wed, Sep 10, 1997	13.16	13.16	13.06	13.13
492	NYSE	SSL	Tue, Sep 9, 1997	13.75	13.75	13.75	13.75
491	NYSE	SSL	Mon, Sep 8, 1997	14.19	14.19	14.00	14.00
490	NYSE	SSL	Fri, Sep 5, 1997	14.19	14.19	14.00	14.19
489	NYSE	SSL	Thu, Sep 4, 1997	14.00	14.19	14.00	14.19
488	NYSE	SSL	Wed, Sep 3, 1997	13.88	13.94	13.88	13.94
487	NYSE	SSL	Tue, Sep 2, 1997	13.50	13.56	13.50	13.56
486	NYSE	SSL	Fri, Aug 29, 1997	13.44	13.44	13.25	13.38
485	NYSE	SSL	Thu, Aug 28, 1997	13.44	13.63	13.44	13.63
484	NYSE	SSL	Wed, Aug 27, 1997	13.13	13.19	13.13	13.19
483	NYSE	SSL	Tue, Aug 26, 1997	13.00	13.00	13.00	13.00
482	NYSE	SSL	Mon, Aug 25, 1997	12.88	13.00	12.88	13.00
481	NYSE	SSL	Fri, Aug 22, 1997	12.81	12.88	12.75	12.88
480	NYSE	SSL	Thu, Aug 21, 1997	12.63	12.63	12.63	12.63
479	NYSE	SSL	Wed, Aug 20, 1997	12.69	12.69	12.56	12.56
478	NYSE	SSL	Tue, Aug 19, 1997	12.69	12.69	12.69	12.69
477	NYSE	SSL	Mon, Aug 18, 1997	12.50	12.63	12.50	12.63
476	NYSE	SSL	Fri, Aug 15, 1997	12.63	12.63	12.63	12.63
475	NYSE	SSL	Thu, Aug 14, 1997	12.63	12.63	12.63	12.63
474	NYSE	SSL	Wed, Aug 13, 1997	12.69	12.75	12.63	12.75
473	NYSE	SSL	Tue, Aug 12, 1997	12.56	12.75	12.56	12.63
472	NYSE	SSL	Mon, Aug 11, 1997	12.69	12.69	12.56	12.69
471	NYSE	SSL	Fri, Aug 8, 1997	12.63	12.63	12.50	12.50
470	NYSE	SSL	Thu, Aug 7, 1997	12.56	12.75	12.56	12.69
469	NYSE	SSL	Wed, Aug 6, 1997	12.38	12.56	12.38	12.56
468	NYSE	SSL	Tue, Aug 5, 1997	12.13	12.25	12.13	12.25
467	NYSE	SSL	Mon, Aug 4, 1997	12.13	12.13	11.94	11.94
466	NYSE	SSL	Fri, Aug 1, 1997	12.13	12.25	12.13	12.25
465	NYSE	SSL	Thu, Jul 31, 1997	12.38	12.38	11.94	12.13
464	NYSE	SSL	Wed, Jul 30, 1997	12.50	12.50	12.38	12.44
463	NYSE	SSL	Tue, Jul 29, 1997	12.69	12.69	12.50	12.50
462	NYSE	SSL	Fri, Jul 25, 1997	12.94	12.94	12.88	12.88
461	NYSE	SSL	Thu, Jul 24, 1997	12.88	12.95	12.88	12.92
460	NYSE	SSL	Wed, Jul 23, 1997	12.88	12.88	12.88	12.88
459	NYSE	SSL	Tue, Jul 22, 1997	13.00	13.00	12.91	13.00
458	NYSE	SSL	Mon, Jul 21, 1997	12.81	12.81	12.81	12.81
457	NYSE	SSL	Fri, Jul 18, 1997	13.00	13.00	12.94	12.94
456	NYSE	SSL	Thu, Jul 17, 1997	12.88	13.00	12.88	13.00
455	NYSE	SSL	Wed, Jul 16, 1997	13.00	13.00	13.00	13.00
454	NYSE	SSL	Tue, Jul 15, 1997	12.75	13.00	12.75	13.00
453	NYSE	SSL	Mon, Jul 14, 1997	12.75	12.75	12.63	12.63
452	NYSE	SSL	Fri, Jul 11, 1997	12.75	12.75	12.63	12.63
451	NYSE	SSL	Thu, Jul 10, 1997	12.88	12.88	12.88	12.88
450	NYSE	SSL	Wed, Jul 9, 1997	12.81	12.81	12.75	12.75
449	NYSE	SSL	Tue, Jul 8, 1997	12.81	12.81	12.81	12.81
448	NYSE	SSL	Mon, Jul 7, 1997	12.63	12.88	12.63	12.81
447	NYSE	SSL	Thu, Jul 3, 1997	13.19	13.19	13.00	13.19
446	NYSE	SSL	Wed, Jul 2, 1997	13.00	13.13	13.00	13.13
445	NYSE	SSL	Tue, Jul 1, 1997	13.00	13.06	13.00	13.00
444	NYSE	SSL	Mon, Jun 30, 1997	13.00	13.13	12.94	13.00
443	NYSE	SSL	Fri, Jun 27, 1997	12.75	13.00	12.75	13.00
442	NYSE	SSL	Thu, Jun 26, 1997	12.75	12.75	12.75	12.75
441	NYSE	SSL	Wed, Jun 25, 1997	12.50	12.50	12.50	12.50
440	NYSE	SSL	Tue, Jun 24, 1997	12.75	12.75	12.52	12.52
439	NYSE	SSL	Mon, Jun 23, 1997	12.63	12.75	12.63	12.63
438	NYSE	SSL	Fri, Jun 20, 1997	12.63	12.63	12.63	12.63
437	NYSE	SSL	Thu, Jun 19, 1997	12.25	12.31	12.25	12.31
436	NYSE	SSL	Wed, Jun 18, 1997	12.38	12.38	12.25	12.38
435	NYSE	SSL	Tue, Jun 17, 1997	12.63	12.63	12.50	12.63
434	NYSE	SSL	Mon, Jun 16, 1997	12.63	12.75	12.63	12.75
433	NYSE	SSL	Fri, Jun 13, 1997	12.75	12.75	12.75	12.75
432	NYSE	SSL	Thu, Jun 12, 1997	12.88	12.88	12.63	12.69
431	NYSE	SSL	Wed, Jun 11, 1997	12.88	12.88	12.88	12.88
430	NYSE	SSL	Tue, Jun 10, 1997	12.75	12.88	12.75	12.88
429	NYSE	SSL	Mon, Jun 9, 1997	12.75	12.75	12.63	12.63
428	NYSE	SSL	Fri, Jun 6, 1997	12.75	12.75	12.63	12.63
427	NYSE	SSL	Thu, Jun 5, 1997	12.63	12.75	12.63	12.72
426	NYSE	SSL	Wed, Jun 4, 1997	12.50	12.63	12.50	12.63
425	NYSE	SSL	Tue, Jun 3, 1997	12.38	12.38	12.38	12.38
424	NYSE	SSL	Mon, Jun 2, 1997	12.38	12.38	12.13	12.13
423	NYSE	SSL	Fri, May 30, 1997	12.38	12.38	12.13	12.25
422	NYSE	SSL	Thu, May 29, 1997	12.38	12.38	12.38	12.38
421	NYSE	SSL	Wed, May 28, 1997	12.25	12.25	12.25	12.25
420	NYSE	SSL	Tue, May 27, 1997	12.31	12.50	12.25	12.25
419	NYSE	SSL	Fri, May 23, 1997	12.25	12.25	12.25	12.25
418	NYSE	SSL	Thu, May 22, 1997	12.50	12.50	12.50	12.50
417	NYSE	SSL	Wed, May 21, 1997	12.25	12.38	12.25	12.25
416	NYSE	SSL	Tue, May 20, 1997	12.13	12.25	12.00	12.25
415	NYSE	SSL	Mon, May 19, 1997	12.00	12.00	11.88	11.88
414	NYSE	SSL	Fri, May 16, 1997	12.00	12.00	11.88	11.88
413	NYSE	SSL	Thu, May 15, 1997	12.00	12.00	12.00	12.00
412	NYSE	SSL	Wed, May 14, 1997	12.00	12.13	12.00	12.13
411	NYSE	SSL	Tue, May 13, 1997	12.13	12.25	12.13	12.25
410	NYSE	SSL	Fri, May 9, 1997	12.50	12.50	12.38	12.38
409	NYSE	SSL	Thu, May 8, 1997	12.63	12.63	12.50	12.50
408	NYSE	SSL	Wed, May 7, 1997	12.75	12.75	12.50	12.50
407	NYSE	SSL	Tue, May 6, 1997	13.00	13.00	12.88	12.88
406	NYSE	SSL	Mon, May 5, 1997	13.13	13.13	13.13	13.13
405	NYSE	SSL	Fri, May 2, 1997	12.75	13.00	12.75	13.00
404	NYSE	SSL	Thu, May 1, 1997	12.75	12.88	12.75	12.88
403	NYSE	SSL	Wed, Apr 30, 1997	12.63	12.75	12.50	12.75
402	NYSE	SSL	Tue, Apr 29, 1997	12.50	12.50	12.38	12.50
401	NYSE	SSL	Mon, Apr 28, 1997	12.38	12.38	12.25	12.30
400	NYSE	SSL	Thu, Apr 24, 1997	12.13	12.13	12.13	12.13
399	NYSE	SSL	Wed, Apr 23, 1997	12.00	12.00	12.00	12.00
398	NYSE	SSL	Tue, Apr 22, 1997	12.13	12.13	12.00	12.00
397	NYSE	SSL	Mon, Apr 21, 1997	12.00	12.00	11.88	11.88
396	NYSE	SSL	Fri, Apr 18, 1997	11.75	12.00	11.75	11.75
395	NYSE	SSL	Thu, Apr 17, 1997	11.63	11.75	11.63	11.63
394	NYSE	SSL	Tue, Apr 15, 1997	11.88	12.00	11.88	12.00
393	NYSE	SSL	Mon, Apr 14, 1997	11.50	11.63	11.50	11.63
392	NYSE	SSL	Fri, Apr 11, 1997	11.50	11.56	11.50	11.50
391	NYSE	SSL	Thu, Apr 10, 1997	11.63	11.75	11.63	11.63
390	NYSE	SSL	Wed, Apr 9, 1997	11.38	11.63	11.38	11.63
389	NYSE	SSL	Tue, Apr 8, 1997	11.25	11.25	11.13	11.25
388	NYSE	SSL	Mon, Apr 7, 1997	11.13	11.13	11.13	11.13
387	NYSE	SSL	Fri, Apr 4, 1997	10.88	11.00	10.75	10.88
386	NYSE	SSL	Thu, Apr 3, 1997	10.63	10.63	10.63	10.63
385	NYSE	SSL	Wed, Apr 2, 1997	10.50	10.50	10.50	10.50
384	NYSE	SSL	Tue, Apr 1, 1997	10.50	10.50	10.38	10.38
383	NYSE	SSL	Mon, Mar 31, 1997	10.50	10.50	10.38	10.38
382	NYSE	SSL	Thu, Mar 27, 1997	10.75	10.75	10.63	10.63
381	NYSE	SSL	Wed, Mar 26, 1997	11.00	11.00	10.75	11.00
380	NYSE	SSL	Tue, Mar 25, 1997	11.25	11.38	11.13	11.13
379	NYSE	SSL	Mon, Mar 24, 1997	11.50	11.50	11.25	11.25
378	NYSE	SSL	Fri, Mar 21, 1997	11.50	11.50	11.25	11.25
377	NYSE	SSL	Thu, Mar 20, 1997	11.25	11.50	11.25	11.25
376	NYSE	SSL	Wed, Mar 19, 1997	11.50	11.50	11.38	11.50
375	NYSE	SSL	Tue, Mar 18, 1997	11.38	11.38	11.38	11.38
374	NYSE	SSL	Mon, Mar 17, 1997	11.38	11.38	11.38	11.38
373	NYSE	SSL	Fri, Mar 14, 1997	11.38	11.38	11.38	11.38
372	NYSE	SSL	Thu, Mar 13, 1997	11.63	11.63	11.63	11.63
371	NYSE	SSL	Wed, Mar 12, 1997	11.63	11.75	11.63	11.75
370	NYSE	SSL	Tue, Mar 11, 1997	11.63	11.75	11.63	11.75
369	NYSE	SSL	Mon, Mar 10, 1997	11.50	11.63	11.50	11.63
368	NYSE	SSL	Fri, Mar 7, 1997	11.50	11.50	11.38	11.38
367	NYSE	SSL	Thu, Mar 6, 1997	11.50	11.50	11.25	11.50
366	NYSE	SSL	Wed, Mar 5, 1997	11.38	11.38	11.25	11.25
365	NYSE	SSL	Tue, Mar 4, 1997	11.25	11.38	11.25	11.38
364	NYSE	SSL	Mon, Mar 3, 1997	11.23	11.25	11.23	11.25
363	NYSE	SSL	Fri, Feb 28, 1997	11.13	11.13	10.75	10.88
362	NYSE	SSL	Thu, Feb 27, 1997	11.13	11.25	11.13	11.25
361	NYSE	SSL	Wed, Feb 26, 1997	11.50	11.50	11.13	11.25
360	NYSE	SSL	Tue, Feb 25, 1997	12.00	12.00	11.50	11.75
359	NYSE	SSL	Mon, Feb 24, 1997	11.88	12.13	11.88	12.13
358	NYSE	SSL	Thu, Feb 20, 1997	11.63	11.75	11.63	11.63
357	NYSE	SSL	Wed, Feb 19, 1997	11.75	11.75	11.50	11.50
356	NYSE	SSL	Tue, Feb 18, 1997	11.50	11.63	11.50	11.63
355	NYSE	SSL	Fri, Feb 14, 1997	11.75	11.75	11.63	11.63
354	NYSE	SSL	Thu, Feb 13, 1997	11.88	11.88	11.88	11.88
353	NYSE	SSL	Wed, Feb 12, 1997	11.88	11.88	11.88	11.88
352	NYSE	SSL	Mon, Feb 10, 1997	11.63	11.88	11.63	11.75
351	NYSE	SSL	Fri, Feb 7, 1997	11.63	11.75	11.50	11.75
350	NYSE	SSL	Thu, Feb 6, 1997	11.25	11.38	11.19	11.38
349	NYSE	SSL	Wed, Feb 5, 1997	11.38	11.38	11.38	11.38
348	NYSE	SSL	Tue, Feb 4, 1997	11.38	11.38	11.38	11.38
347	NYSE	SSL	Mon, Feb 3, 1997	11.38	11.50	11.38	11.50
346	NYSE	SSL	Fri, Jan 31, 1997	11.38	11.38	11.38	11.38
345	NYSE	SSL	Thu, Jan 30, 1997	11.38	11.38	11.31	11.36
344	NYSE	SSL	Wed, Jan 29, 1997	11.75	11.75	11.63	11.63
343	NYSE	SSL	Tue, Jan 28, 1997	11.88	12.13	11.88	12.13
342	NYSE	SSL	Mon, Jan 27, 1997	12.00	12.13	12.00	12.13
341	NYSE	SSL	Fri, Jan 24, 1997	11.88	11.88	11.88	11.88
340	NYSE	SSL	Thu, Jan 23, 1997	12.13	12.13	12.13	12.13
339	NYSE	SSL	Wed, Jan 22, 1997	12.00	12.13	12.00	12.13
338	NYSE	SSL	Tue, Jan 21, 1997	11.88	12.00	11.88	12.00
337	NYSE	SSL	Mon, Jan 20, 1997	12.00	12.00	12.00	12.00
336	NYSE	SSL	Fri, Jan 17, 1997	12.00	12.00	12.00	12.00
335	NYSE	SSL	Thu, Jan 16, 1997	12.00	12.00	11.81	11.81
334	NYSE	SSL	Wed, Jan 15, 1997	12.13	12.13	12.13	12.13
333	NYSE	SSL	Tue, Jan 14, 1997	12.13	12.13	11.88	12.00
332	NYSE	SSL	Mon, Jan 13, 1997	11.88	11.88	11.88	11.88
331	NYSE	SSL	Fri, Jan 10, 1997	12.00	12.00	12.00	12.00
330	NYSE	SSL	Thu, Jan 9, 1997	11.88	12.00	11.88	12.00
329	NYSE	SSL	Wed, Jan 8, 1997	11.88	11.88	11.88	11.88
328	NYSE	SSL	Tue, Jan 7, 1997	11.63	11.88	11.63	11.75
327	NYSE	SSL	Mon, Jan 6, 1997	11.50	11.50	11.50	11.50
326	NYSE	SSL	Fri, Jan 3, 1997	11.75	11.75	11.75	11.75
325	NYSE	SSL	Thu, Jan 2, 1997	11.75	11.75	11.63	11.63
324	NYSE	SSL	Tue, Dec 31, 1996	11.75	11.75	11.63	11.63
323	NYSE	SSL	Mon, Dec 30, 1996	11.81	11.88	11.81	11.88
322	NYSE	SSL	Fri, Dec 27, 1996	11.75	11.75	11.75	11.75
321	NYSE	SSL	Tue, Dec 24, 1996	11.75	11.75	11.75	11.75
320	NYSE	SSL	Mon, Dec 23, 1996	11.50	11.75	11.50	11.75
319	NYSE	SSL	Fri, Dec 20, 1996	11.75	11.75	11.75	11.75
318	NYSE	SSL	Thu, Dec 19, 1996	11.75	11.88	11.75	11.88
317	NYSE	SSL	Wed, Dec 18, 1996	11.50	11.63	11.50	11.63
316	NYSE	SSL	Tue, Dec 17, 1996	11.25	11.25	11.13	11.13
315	NYSE	SSL	Mon, Dec 16, 1996	11.25	11.25	11.25	11.25
314	NYSE	SSL	Fri, Dec 13, 1996	11.38	11.38	11.38	11.38
313	NYSE	SSL	Thu, Dec 12, 1996	11.50	11.50	11.50	11.50
312	NYSE	SSL	Wed, Dec 11, 1996	11.88	12.00	11.88	12.00
311	NYSE	SSL	Tue, Dec 10, 1996	12.00	12.00	12.00	12.00
310	NYSE	SSL	Mon, Dec 9, 1996	11.94	12.00	11.88	11.88
309	NYSE	SSL	Fri, Dec 6, 1996	11.88	12.00	11.88	12.00
308	NYSE	SSL	Wed, Dec 4, 1996	12.25	12.25	12.00	12.00
307	NYSE	SSL	Tue, Dec 3, 1996	12.13	12.25	12.13	12.25
306	NYSE	SSL	Mon, Dec 2, 1996	12.13	12.13	12.00	12.00
305	NYSE	SSL	Fri, Nov 29, 1996	12.50	12.50	12.38	12.38
304	NYSE	SSL	Wed, Nov 27, 1996	12.38	12.38	12.38	12.38
303	NYSE	SSL	Tue, Nov 26, 1996	12.38	12.38	12.38	12.38
302	NYSE	SSL	Mon, Nov 25, 1996	12.13	12.25	12.13	12.25
301	NYSE	SSL	Fri, Nov 22, 1996	12.38	12.38	12.38	12.38
300	NYSE	SSL	Thu, Nov 21, 1996	12.38	12.38	12.25	12.38
299	NYSE	SSL	Wed, Nov 20, 1996	12.38	12.50	12.34	12.50
298	NYSE	SSL	Tue, Nov 19, 1996	12.75	12.75	12.75	12.75
297	NYSE	SSL	Mon, Nov 18, 1996	12.63	12.75	12.50	12.63
296	NYSE	SSL	Fri, Nov 15, 1996	12.50	12.50	12.50	12.50
295	NYSE	SSL	Thu, Nov 14, 1996	12.38	12.38	12.25	12.31
294	NYSE	SSL	Wed, Nov 13, 1996	12.25	12.30	12.13	12.30
293	NYSE	SSL	Tue, Nov 12, 1996	12.25	12.25	12.13	12.25
292	NYSE	SSL	Mon, Nov 11, 1996	12.13	12.25	12.13	12.25
291	NYSE	SSL	Fri, Nov 8, 1996	12.25	12.25	12.25	12.25
290	NYSE	SSL	Thu, Nov 7, 1996	12.25	12.38	12.25	12.38
289	NYSE	SSL	Wed, Nov 6, 1996	12.13	12.25	12.13	12.25
288	NYSE	SSL	Tue, Nov 5, 1996	12.00	12.09	12.00	12.09
287	NYSE	SSL	Mon, Nov 4, 1996	12.00	12.00	12.00	12.00
286	NYSE	SSL	Fri, Nov 1, 1996	12.00	12.25	12.00	12.25
285	NYSE	SSL	Thu, Oct 31, 1996	12.00	12.13	12.00	12.00
284	NYSE	SSL	Wed, Oct 30, 1996	11.63	11.63	11.50	11.53
283	NYSE	SSL	Tue, Oct 29, 1996	11.56	11.56	11.50	11.50
282	NYSE	SSL	Mon, Oct 28, 1996	11.75	11.75	11.69	11.70
281	NYSE	SSL	Thu, Oct 24, 1996	11.88	11.88	11.88	11.88
280	NYSE	SSL	Wed, Oct 23, 1996	11.88	11.88	11.88	11.88
279	NYSE	SSL	Tue, Oct 22, 1996	11.63	11.63	11.63	11.63
278	NYSE	SSL	Mon, Oct 21, 1996	11.88	11.88	11.88	11.88
277	NYSE	SSL	Wed, Oct 16, 1996	11.63	11.63	11.63	11.63
276	NYSE	SSL	Tue, Oct 15, 1996	11.88	11.88	11.75	11.75
275	NYSE	SSL	Mon, Oct 14, 1996	11.88	11.88	11.88	11.88
274	NYSE	SSL	Fri, Oct 11, 1996	11.88	12.00	11.88	12.00
273	NYSE	SSL	Thu, Oct 10, 1996	11.88	11.88	11.88	11.88
272	NYSE	SSL	Wed, Oct 9, 1996	12.00	12.00	12.00	12.00
271	NYSE	SSL	Tue, Oct 8, 1996	12.13	12.13	12.13	12.13
270	NYSE	SSL	Mon, Oct 7, 1996	12.00	12.00	12.00	12.00
269	NYSE	SSL	Fri, Oct 4, 1996	11.75	11.88	11.75	11.88
268	NYSE	SSL	Thu, Oct 3, 1996	11.63	11.63	11.63	11.63
267	NYSE	SSL	Wed, Oct 2, 1996	11.88	11.88	11.75	11.88
266	NYSE	SSL	Tue, Oct 1, 1996	11.88	11.88	11.88	11.88
265	NYSE	SSL	Mon, Sep 30, 1996	11.88	11.88	11.75	11.75
264	NYSE	SSL	Fri, Sep 27, 1996	12.00	12.13	11.88	12.13
263	NYSE	SSL	Thu, Sep 26, 1996	12.19	12.25	12.13	12.25
262	NYSE	SSL	Wed, Sep 25, 1996	12.13	12.25	12.13	12.13
261	NYSE	SSL	Tue, Sep 24, 1996	12.00	12.13	11.88	12.13
260	NYSE	SSL	Mon, Sep 23, 1996	12.13	12.13	12.13	12.13
259	NYSE	SSL	Fri, Sep 20, 1996	11.88	11.88	11.88	11.88
258	NYSE	SSL	Thu, Sep 19, 1996	11.75	11.75	11.75	11.75
257	NYSE	SSL	Wed, Sep 18, 1996	11.50	11.63	11.50	11.63
256	NYSE	SSL	Tue, Sep 17, 1996	11.50	11.75	11.50	11.63
255	NYSE	SSL	Fri, Sep 13, 1996	11.38	11.38	11.38	11.38
254	NYSE	SSL	Thu, Sep 12, 1996	11.38	11.38	11.25	11.25
253	NYSE	SSL	Wed, Sep 11, 1996	11.25	11.38	11.25	11.38
252	NYSE	SSL	Tue, Sep 10, 1996	11.50	11.50	11.38	11.38
251	NYSE	SSL	Mon, Sep 9, 1996	11.38	11.38	11.38	11.38
250	NYSE	SSL	Fri, Sep 6, 1996	11.56	11.56	11.50	11.50
249	NYSE	SSL	Thu, Sep 5, 1996	11.50	11.50	11.50	11.50
248	NYSE	SSL	Wed, Sep 4, 1996	11.50	11.50	11.50	11.50
247	NYSE	SSL	Tue, Sep 3, 1996	11.25	11.50	11.25	11.50
246	NYSE	SSL	Thu, Aug 29, 1996	10.75	10.75	10.63	10.63
245	NYSE	SSL	Wed, Aug 28, 1996	10.63	10.75	10.63	10.63
244	NYSE	SSL	Tue, Aug 27, 1996	10.13	10.25	10.13	10.25
243	NYSE	SSL	Mon, Aug 26, 1996	10.00	10.00	10.00	10.00
242	NYSE	SSL	Fri, Aug 23, 1996	10.13	10.25	10.13	10.25
241	NYSE	SSL	Thu, Aug 22, 1996	10.00	10.13	10.00	10.13
240	NYSE	SSL	Wed, Aug 21, 1996	9.88	10.06	9.88	10.06
239	NYSE	SSL	Tue, Aug 20, 1996	9.88	9.88	9.88	9.88
238	NYSE	SSL	Mon, Aug 19, 1996	10.13	10.13	10.13	10.13
237	NYSE	SSL	Thu, Aug 15, 1996	10.13	10.13	10.13	10.13
236	NYSE	SSL	Wed, Aug 14, 1996	10.31	10.31	10.13	10.13
235	NYSE	SSL	Tue, Aug 13, 1996	10.38	10.38	10.25	10.25
234	NYSE	SSL	Mon, Aug 12, 1996	10.38	10.38	10.25	10.25
233	NYSE	SSL	Fri, Aug 9, 1996	10.38	10.38	10.25	10.38
232	NYSE	SSL	Thu, Aug 8, 1996	10.25	10.25	10.25	10.25
231	NYSE	SSL	Wed, Aug 7, 1996	10.25	10.38	10.25	10.38
230	NYSE	SSL	Tue, Aug 6, 1996	10.38	10.50	10.25	10.50
229	NYSE	SSL	Fri, Aug 2, 1996	10.25	10.38	10.25	10.25
228	NYSE	SSL	Thu, Aug 1, 1996	10.06	10.13	10.00	10.13
227	NYSE	SSL	Wed, Jul 31, 1996	10.00	10.00	10.00	10.00
226	NYSE	SSL	Tue, Jul 30, 1996	10.25	10.25	10.25	10.25
225	NYSE	SSL	Mon, Jul 29, 1996	10.25	10.25	10.25	10.25
224	NYSE	SSL	Fri, Jul 26, 1996	10.38	10.38	10.25	10.25
223	NYSE	SSL	Thu, Jul 25, 1996	10.25	10.38	10.25	10.38
222	NYSE	SSL	Wed, Jul 24, 1996	10.25	10.25	10.25	10.25
221	NYSE	SSL	Tue, Jul 23, 1996	10.25	10.25	10.25	10.25
220	NYSE	SSL	Mon, Jul 22, 1996	10.38	10.38	10.25	10.25
219	NYSE	SSL	Fri, Jul 19, 1996	10.38	10.50	10.38	10.50
218	NYSE	SSL	Thu, Jul 18, 1996	10.38	10.38	10.38	10.38
217	NYSE	SSL	Wed, Jul 17, 1996	10.09	10.38	10.09	10.38
216	NYSE	SSL	Tue, Jul 16, 1996	9.88	9.94	9.75	9.94
215	NYSE	SSL	Mon, Jul 15, 1996	10.13	10.13	10.13	10.13
214	NYSE	SSL	Fri, Jul 12, 1996	10.06	10.13	10.05	10.06
213	NYSE	SSL	Thu, Jul 11, 1996	10.38	10.38	10.13	10.13
212	NYSE	SSL	Wed, Jul 10, 1996	10.50	10.63	10.50	10.63
211	NYSE	SSL	Tue, Jul 9, 1996	10.50	10.50	10.38	10.38
210	NYSE	SSL	Mon, Jul 8, 1996	10.38	10.50	10.38	10.38
209	NYSE	SSL	Wed, Jul 3, 1996	10.63	10.63	10.63	10.63
208	NYSE	SSL	Tue, Jul 2, 1996	10.63	10.63	10.50	10.50
207	NYSE	SSL	Mon, Jul 1, 1996	10.63	10.63	10.63	10.63
206	NYSE	SSL	Fri, Jun 28, 1996	10.75	10.75	10.75	10.75
205	NYSE	SSL	Thu, Jun 27, 1996	11.00	11.00	10.75	10.75
204	NYSE	SSL	Wed, Jun 26, 1996	10.88	10.88	10.75	10.81
203	NYSE	SSL	Tue, Jun 25, 1996	10.75	10.88	10.75	10.88
202	NYSE	SSL	Mon, Jun 24, 1996	10.75	10.75	10.63	10.63
201	NYSE	SSL	Fri, Jun 21, 1996	10.75	10.75	10.63	10.75
200	NYSE	SSL	Thu, Jun 20, 1996	10.75	10.75	10.63	10.75
199	NYSE	SSL	Wed, Jun 19, 1996	10.75	10.75	10.63	10.75
198	NYSE	SSL	Tue, Jun 18, 1996	10.75	10.88	10.63	10.88
197	NYSE	SSL	Mon, Jun 17, 1996	10.63	10.63	10.63	10.63
196	NYSE	SSL	Fri, Jun 14, 1996	10.63	10.63	10.50	10.50
195	NYSE	SSL	Thu, Jun 13, 1996	10.75	10.75	10.63	10.75
194	NYSE	SSL	Wed, Jun 12, 1996	10.50	10.88	10.50	10.88
193	NYSE	SSL	Tue, Jun 11, 1996	10.50	10.50	10.38	10.50
192	NYSE	SSL	Mon, Jun 10, 1996	10.38	10.50	10.38	10.50
191	NYSE	SSL	Fri, Jun 7, 1996	10.38	10.38	10.31	10.38
190	NYSE	SSL	Thu, Jun 6, 1996	10.25	10.25	10.19	10.19
189	NYSE	SSL	Wed, Jun 5, 1996	10.00	10.00	10.00	10.00
188	NYSE	SSL	Tue, Jun 4, 1996	9.88	9.98	9.81	9.81
187	NYSE	SSL	Fri, May 31, 1996	9.81	9.94	9.81	9.94
186	NYSE	SSL	Thu, May 30, 1996	9.88	9.88	9.88	9.88
185	NYSE	SSL	Wed, May 29, 1996	10.00	10.00	10.00	10.00
184	NYSE	SSL	Tue, May 28, 1996	9.75	9.75	9.63	9.75
183	NYSE	SSL	Fri, May 24, 1996	9.75	9.75	9.75	9.75
182	NYSE	SSL	Thu, May 23, 1996	9.75	9.75	9.56	9.75
181	NYSE	SSL	Wed, May 22, 1996	9.56	9.63	9.50	9.63
180	NYSE	SSL	Tue, May 21, 1996	9.50	9.50	9.50	9.50
179	NYSE	SSL	Mon, May 20, 1996	9.38	9.38	9.25	9.38
178	NYSE	SSL	Fri, May 17, 1996	9.38	9.38	9.25	9.38
177	NYSE	SSL	Thu, May 16, 1996	9.38	9.50	9.25	9.38
176	NYSE	SSL	Wed, May 15, 1996	9.63	9.63	9.63	9.63
175	NYSE	SSL	Tue, May 14, 1996	9.63	9.75	9.50	9.69
174	NYSE	SSL	Mon, May 13, 1996	9.63	9.69	9.63	9.69
173	NYSE	SSL	Fri, May 10, 1996	9.38	9.63	9.38	9.63
172	NYSE	SSL	Thu, May 9, 1996	9.31	9.50	9.25	9.50
171	NYSE	SSL	Wed, May 8, 1996	9.63	9.63	9.13	9.25
170	NYSE	SSL	Mon, May 6, 1996	9.88	9.88	9.88	9.88
169	NYSE	SSL	Thu, May 2, 1996	10.25	10.31	10.25	10.25
168	NYSE	SSL	Wed, May 1, 1996	10.50	10.50	10.50	10.50
167	NYSE	SSL	Tue, Apr 30, 1996	10.25	10.50	10.25	10.50
166	NYSE	SSL	Fri, Apr 26, 1996	10.25	10.38	10.25	10.38
165	NYSE	SSL	Thu, Apr 25, 1996	10.38	10.38	10.38	10.38
164	NYSE	SSL	Wed, Apr 24, 1996	10.25	10.25	10.22	10.25
163	NYSE	SSL	Tue, Apr 23, 1996	10.50	10.63	10.50	10.63
162	NYSE	SSL	Mon, Apr 22, 1996	10.63	10.63	10.63	10.63
161	NYSE	SSL	Fri, Apr 19, 1996	10.25	10.25	10.19	10.25
160	NYSE	SSL	Thu, Apr 18, 1996	10.00	10.00	10.00	10.00
159	NYSE	SSL	Wed, Apr 17, 1996	9.88	10.00	9.88	10.00
158	NYSE	SSL	Tue, Apr 16, 1996	9.81	9.81	9.81	9.81
157	NYSE	SSL	Mon, Apr 15, 1996	9.44	9.63	9.44	9.63
156	NYSE	SSL	Fri, Apr 12, 1996	9.31	9.31	9.31	9.31
155	NYSE	SSL	Thu, Apr 11, 1996	9.25	9.25	9.25	9.25
154	NYSE	SSL	Wed, Apr 10, 1996	9.13	9.13	9.13	9.13
153	NYSE	SSL	Tue, Apr 9, 1996	9.38	9.38	9.38	9.38
152	NYSE	SSL	Mon, Apr 8, 1996	9.38	9.38	9.25	9.38
151	NYSE	SSL	Thu, Apr 4, 1996	9.25	9.25	9.25	9.25
150	NYSE	SSL	Wed, Apr 3, 1996	9.50	9.50	9.50	9.50
149	NYSE	SSL	Tue, Apr 2, 1996	9.63	9.63	9.63	9.63
148	NYSE	SSL	Mon, Apr 1, 1996	9.75	9.75	9.59	9.75
147	NYSE	SSL	Fri, Mar 29, 1996	9.63	9.63	9.63	9.63
146	NYSE	SSL	Thu, Mar 28, 1996	9.63	9.63	9.50	9.50
145	NYSE	SSL	Wed, Mar 27, 1996	9.75	9.75	9.63	9.75
144	NYSE	SSL	Tue, Mar 26, 1996	9.81	9.81	9.63	9.81
143	NYSE	SSL	Mon, Mar 25, 1996	9.75	9.75	9.75	9.75
142	NYSE	SSL	Fri, Mar 22, 1996	9.63	9.75	9.63	9.75
141	NYSE	SSL	Thu, Mar 21, 1996	9.50	9.50	9.50	9.50
140	NYSE	SSL	Wed, Mar 20, 1996	9.63	9.63	9.63	9.63
139	NYSE	SSL	Tue, Mar 19, 1996	9.50	9.50	9.50	9.50
138	NYSE	SSL	Mon, Mar 18, 1996	9.63	9.63	9.63	9.63
137	NYSE	SSL	Fri, Mar 15, 1996	9.56	9.56	9.56	9.56
136	NYSE	SSL	Thu, Mar 14, 1996	9.63	9.63	9.50	9.50
135	NYSE	SSL	Tue, Mar 12, 1996	9.50	9.63	9.50	9.63
134	NYSE	SSL	Mon, Mar 11, 1996	9.38	9.44	9.31	9.31
133	NYSE	SSL	Fri, Mar 8, 1996	9.50	9.56	9.50	9.50
132	NYSE	SSL	Thu, Mar 7, 1996	9.63	9.63	9.63	9.63
131	NYSE	SSL	Mon, Mar 4, 1996	8.88	8.94	8.88	8.94
130	NYSE	SSL	Fri, Mar 1, 1996	8.69	8.88	8.69	8.88
129	NYSE	SSL	Thu, Feb 29, 1996	8.63	8.63	8.63	8.63
128	NYSE	SSL	Wed, Feb 28, 1996	8.88	8.88	8.81	8.88
127	NYSE	SSL	Tue, Feb 27, 1996	8.75	8.75	8.75	8.75
126	NYSE	SSL	Mon, Feb 26, 1996	8.56	8.56	8.56	8.56
125	NYSE	SSL	Fri, Feb 23, 1996	8.50	8.50	8.38	8.38
124	NYSE	SSL	Thu, Feb 22, 1996	8.38	8.38	8.38	8.38
123	NYSE	SSL	Tue, Feb 20, 1996	7.81	7.94	7.75	7.75
122	NYSE	SSL	Fri, Feb 16, 1996	8.00	8.00	8.00	8.00
121	NYSE	SSL	Thu, Feb 15, 1996	8.38	8.38	8.38	8.38
120	NYSE	SSL	Wed, Feb 14, 1996	8.38	8.38	8.19	8.19
119	NYSE	SSL	Fri, Feb 9, 1996	8.75	8.75	8.38	8.38
118	NYSE	SSL	Thu, Feb 8, 1996	8.75	8.75	8.63	8.63
117	NYSE	SSL	Wed, Feb 7, 1996	8.75	8.75	8.75	8.75
116	NYSE	SSL	Mon, Feb 5, 1996	8.88	9.00	8.88	8.88
115	NYSE	SSL	Fri, Feb 2, 1996	9.19	9.19	9.19	9.19
114	NYSE	SSL	Wed, Jan 31, 1996	9.13	9.13	9.13	9.13
113	NYSE	SSL	Tue, Jan 30, 1996	9.13	9.13	9.13	9.13
112	NYSE	SSL	Mon, Jan 29, 1996	9.13	9.13	9.13	9.13
111	NYSE	SSL	Fri, Jan 26, 1996	9.25	9.25	9.25	9.25
110	NYSE	SSL	Thu, Jan 25, 1996	9.38	9.38	9.38	9.38
109	NYSE	SSL	Wed, Jan 24, 1996	9.13	9.13	9.13	9.13
108	NYSE	SSL	Tue, Jan 16, 1996	9.13	9.13	9.13	9.13
107	NYSE	SSL	Fri, Jan 12, 1996	9.00	9.00	9.00	9.00
106	NYSE	SSL	Thu, Jan 11, 1996	8.75	9.00	8.75	8.75
105	NYSE	SSL	Tue, Jan 9, 1996	8.81	9.00	8.78	8.81
104	NYSE	SSL	Mon, Jan 8, 1996	9.00	9.00	8.75	8.75
103	NYSE	SSL	Fri, Jan 5, 1996	8.44	8.44	8.44	8.44
102	NYSE	SSL	Thu, Jan 4, 1996	8.31	8.41	8.31	8.41
101	NYSE	SSL	Tue, Jan 2, 1996	8.13	8.23	8.13	8.23
100	NYSE	SSL	Fri, Dec 29, 1995	8.06	8.06	8.06	8.06
99	NYSE	SSL	Thu, Dec 28, 1995	8.06	8.06	8.06	8.06
98	NYSE	SSL	Wed, Dec 27, 1995	8.19	8.19	8.19	8.19
97	NYSE	SSL	Fri, Dec 22, 1995	8.09	8.09	8.00	8.09
96	NYSE	SSL	Thu, Dec 21, 1995	8.00	8.19	8.00	8.00
95	NYSE	SSL	Wed, Dec 20, 1995	8.00	8.00	8.00	8.00
94	NYSE	SSL	Mon, Dec 18, 1995	8.00	8.00	8.00	8.00
93	NYSE	SSL	Fri, Dec 15, 1995	8.00	8.06	8.00	8.06
92	NYSE	SSL	Thu, Dec 14, 1995	8.06	8.06	8.06	8.06
91	NYSE	SSL	Wed, Dec 13, 1995	7.88	8.13	7.88	7.88
90	NYSE	SSL	Tue, Dec 12, 1995	8.25	8.25	8.06	8.06
89	NYSE	SSL	Mon, Dec 11, 1995	8.00	8.13	8.00	8.13
88	NYSE	SSL	Thu, Dec 7, 1995	8.13	8.25	8.13	8.25
87	NYSE	SSL	Wed, Dec 6, 1995	7.44	7.50	7.44	7.50
86	NYSE	SSL	Tue, Dec 5, 1995	7.25	7.25	7.25	7.25
85	NYSE	SSL	Mon, Dec 4, 1995	7.25	7.31	7.19	7.19
84	NYSE	SSL	Fri, Dec 1, 1995	7.38	7.50	7.38	7.50
83	NYSE	SSL	Thu, Nov 30, 1995	7.50	7.50	7.50	7.50
82	NYSE	SSL	Wed, Nov 29, 1995	7.50	7.50	7.50	7.50
81	NYSE	SSL	Tue, Nov 28, 1995	7.75	7.75	7.75	7.75
80	NYSE	SSL	Mon, Nov 20, 1995	8.38	8.38	8.38	8.38
79	NYSE	SSL	Fri, Nov 17, 1995	8.25	8.25	8.25	8.25
78	NYSE	SSL	Thu, Nov 16, 1995	8.38	8.38	8.38	8.38
77	NYSE	SSL	Wed, Nov 15, 1995	8.38	8.38	8.38	8.38
76	NYSE	SSL	Tue, Nov 14, 1995	8.50	8.50	8.25	8.25
75	NYSE	SSL	Mon, Nov 13, 1995	8.19	8.19	8.19	8.19
74	NYSE	SSL	Fri, Nov 10, 1995	8.13	8.13	8.13	8.13
73	NYSE	SSL	Thu, Nov 9, 1995	8.44	8.44	8.38	8.44
72	NYSE	SSL	Mon, Nov 6, 1995	8.75	8.75	8.75	8.75
71	NYSE	SSL	Fri, Nov 3, 1995	8.63	8.63	8.63	8.63
70	NYSE	SSL	Tue, Oct 31, 1995	8.63	8.63	8.63	8.63
69	NYSE	SSL	Mon, Oct 30, 1995	8.63	8.63	8.50	8.50
68	NYSE	SSL	Fri, Oct 27, 1995	8.38	8.88	8.38	8.63
67	NYSE	SSL	Thu, Oct 26, 1995	8.50	8.63	8.38	8.63
66	NYSE	SSL	Wed, Oct 25, 1995	8.38	8.63	8.38	8.63
65	NYSE	SSL	Tue, Oct 24, 1995	8.56	8.56	8.56	8.56
64	NYSE	SSL	Mon, Oct 23, 1995	8.75	8.75	8.75	8.75
63	NYSE	SSL	Fri, Oct 20, 1995	8.75	8.75	8.75	8.75
62	NYSE	SSL	Thu, Oct 19, 1995	8.88	8.88	8.88	8.88
61	NYSE	SSL	Wed, Oct 18, 1995	8.88	9.00	8.88	9.00
60	NYSE	SSL	Tue, Oct 17, 1995	8.88	9.00	8.84	9.00
59	NYSE	SSL	Mon, Oct 16, 1995	8.69	8.75	8.69	8.75
58	NYSE	SSL	Fri, Oct 13, 1995	8.50	8.69	8.50	8.50
57	NYSE	SSL	Thu, Oct 12, 1995	8.56	8.69	8.50	8.50
56	NYSE	SSL	Wed, Oct 11, 1995	8.56	8.56	8.50	8.56
55	NYSE	SSL	Fri, Oct 6, 1995	8.44	8.44	8.44	8.44
54	NYSE	SSL	Thu, Oct 5, 1995	8.25	8.38	8.25	8.38
53	NYSE	SSL	Wed, Oct 4, 1995	8.25	8.25	8.25	8.25
52	NYSE	SSL	Tue, Oct 3, 1995	8.00	8.19	8.00	8.19
51	NYSE	SSL	Mon, Oct 2, 1995	8.25	8.25	8.09	8.25
50	NYSE	SSL	Fri, Sep 29, 1995	8.38	8.38	8.25	8.25
49	NYSE	SSL	Wed, Sep 27, 1995	8.31	8.38	8.25	8.25
48	NYSE	SSL	Tue, Sep 26, 1995	8.50	8.50	8.50	8.50
47	NYSE	SSL	Thu, Sep 21, 1995	8.50	8.50	8.50	8.50
46	NYSE	SSL	Wed, Sep 20, 1995	8.38	8.38	8.38	8.38
45	NYSE	SSL	Tue, Sep 19, 1995	8.38	8.50	8.38	8.44
44	NYSE	SSL	Mon, Sep 18, 1995	8.50	8.50	8.50	8.50
43	NYSE	SSL	Wed, Sep 13, 1995	8.88	8.94	8.69	8.69
42	NYSE	SSL	Tue, Sep 12, 1995	8.88	9.00	8.75	9.00
41	NYSE	SSL	Thu, Sep 7, 1995	8.69	8.69	8.67	8.69
40	NYSE	SSL	Wed, Sep 6, 1995	8.38	8.38	8.38	8.38
39	NYSE	SSL	Thu, Aug 31, 1995	8.69	8.69	8.69	8.69
38	NYSE	SSL	Wed, Aug 30, 1995	8.69	8.69	8.69	8.69
37	NYSE	SSL	Mon, Aug 28, 1995	8.63	8.63	8.63	8.63
36	NYSE	SSL	Fri, Aug 25, 1995	8.75	8.75	8.75	8.75
35	NYSE	SSL	Thu, Aug 24, 1995	8.88	8.88	8.75	8.75
34	NYSE	SSL	Tue, Aug 22, 1995	8.94	8.94	8.75	8.75
33	NYSE	SSL	Mon, Aug 21, 1995	8.88	8.88	8.88	8.88
32	NYSE	SSL	Fri, Aug 18, 1995	8.75	8.75	8.75	8.75
31	NYSE	SSL	Thu, Aug 17, 1995	8.75	8.75	8.75	8.75
30	NYSE	SSL	Wed, Aug 16, 1995	8.75	8.75	8.75	8.75
29	NYSE	SSL	Thu, Aug 10, 1995	9.06	9.06	9.06	9.06
28	NYSE	SSL	Wed, Aug 9, 1995	8.88	8.94	8.88	8.94
27	NYSE	SSL	Tue, Aug 8, 1995	8.88	8.88	8.88	8.88
26	NYSE	SSL	Fri, Aug 4, 1995	8.75	8.75	8.75	8.75
25	NYSE	SSL	Thu, Aug 3, 1995	8.81	8.94	8.81	8.94
24	NYSE	SSL	Wed, Aug 2, 1995	9.00	9.00	8.88	9.00
23	NYSE	SSL	Tue, Aug 1, 1995	8.75	8.81	8.75	8.81
22	NYSE	SSL	Mon, Jul 31, 1995	8.56	8.56	8.56	8.56
21	NYSE	SSL	Thu, Jul 27, 1995	8.63	8.63	8.63	8.63
20	NYSE	SSL	Wed, Jul 26, 1995	8.69	8.69	8.63	8.63
19	NYSE	SSL	Tue, Jul 25, 1995	9.00	9.00	9.00	9.00
18	NYSE	SSL	Mon, Jul 24, 1995	8.94	9.06	8.94	9.06
17	NYSE	SSL	Thu, Jul 20, 1995	9.38	9.38	9.25	9.25
16	NYSE	SSL	Wed, Jul 19, 1995	9.38	9.38	9.38	9.38
15	NYSE	SSL	Tue, Jul 18, 1995	9.44	9.50	9.44	9.50
14	NYSE	SSL	Mon, Jul 17, 1995	9.25	9.25	9.25	9.25
13	NYSE	SSL	Fri, Jul 14, 1995	9.38	9.38	9.38	9.38
12	NYSE	SSL	Thu, Jul 13, 1995	9.25	9.25	9.25	9.25
11	NYSE	SSL	Wed, Jul 12, 1995	9.38	9.50	9.38	9.50
10	NYSE	SSL	Tue, Jul 11, 1995	9.38	9.38	9.25	9.38
9	NYSE	SSL	Mon, Jul 10, 1995	9.30	9.38	9.25	9.25
8	NYSE	SSL	Fri, Jul 7, 1995	9.38	9.38	9.25	9.31
7	NYSE	SSL	Thu, Jul 6, 1995	9.25	9.31	9.13	9.31
6	NYSE	SSL	Wed, Jul 5, 1995	9.38	9.38	9.31	9.31
5	NYSE	SSL	Mon, Jul 3, 1995	9.38	9.38	9.38	9.38
4	NYSE	SSL	Fri, Jun 30, 1995	9.63	9.69	9.63	9.63
3	NYSE	SSL	Thu, Jun 29, 1995	9.69	9.69	9.69	9.69
2	NYSE	SSL	Wed, Jun 28, 1995	9.50	9.50	9.50	9.50
1	NYSE	SSL	Mon, Jun 26, 1995	9.69	9.69	9.69	9.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Sasol Ltd. American Depositary Shares NYSE:SSL 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