SilverSun Technologies Inc NASDAQ:SSNT Historical Prices

Below are the 2314 trading days of historical prices for SSNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2314	NASDAQ	SSNT	Thu, Jan 19, 2023	3.17	3.17	3.17	3.17
2313	NASDAQ	SSNT	Wed, Jan 18, 2023	3.33	3.38	3.20	3.22
2312	NASDAQ	SSNT	Tue, Jan 17, 2023	3.35	3.36	3.28	3.28
2311	NASDAQ	SSNT	Fri, Jan 13, 2023	3.40	3.40	3.28	3.33
2310	NASDAQ	SSNT	Thu, Jan 12, 2023	3.20	3.32	3.20	3.31
2309	NASDAQ	SSNT	Wed, Jan 11, 2023	3.24	3.32	3.24	3.24
2308	NASDAQ	SSNT	Tue, Jan 10, 2023	3.32	3.44	3.00	3.24
2307	NASDAQ	SSNT	Mon, Jan 9, 2023	2.99	3.32	2.99	3.30
2306	NASDAQ	SSNT	Fri, Jan 6, 2023	2.91	2.99	2.89	2.89
2305	NASDAQ	SSNT	Thu, Jan 5, 2023	2.87	2.88	2.87	2.88
2304	NASDAQ	SSNT	Wed, Jan 4, 2023	2.96	2.96	2.89	2.89
2303	NASDAQ	SSNT	Tue, Jan 3, 2023	2.88	2.93	2.86	2.90
2302	NASDAQ	SSNT	Fri, Dec 30, 2022	2.83	2.96	2.83	2.96
2301	NASDAQ	SSNT	Thu, Dec 29, 2022	2.67	2.96	2.67	2.95
2300	NASDAQ	SSNT	Wed, Dec 28, 2022	2.68	2.79	2.68	2.74
2299	NASDAQ	SSNT	Tue, Dec 27, 2022	2.96	2.96	2.78	2.78
2298	NASDAQ	SSNT	Fri, Dec 23, 2022	3.01	3.01	2.89	2.96
2297	NASDAQ	SSNT	Thu, Dec 22, 2022	3.07	3.07	2.98	3.02
2296	NASDAQ	SSNT	Wed, Dec 21, 2022	2.97	3.27	2.97	3.07
2295	NASDAQ	SSNT	Tue, Dec 20, 2022	3.05	3.06	3.03	3.03
2294	NASDAQ	SSNT	Mon, Dec 19, 2022	3.29	3.29	3.10	3.11
2293	NASDAQ	SSNT	Fri, Dec 16, 2022	3.28	3.28	3.17	3.22
2292	NASDAQ	SSNT	Thu, Dec 15, 2022	3.34	3.34	3.28	3.28
2291	NASDAQ	SSNT	Wed, Dec 14, 2022	3.32	3.36	3.21	3.22
2290	NASDAQ	SSNT	Tue, Dec 13, 2022	3.41	3.41	3.34	3.34
2289	NASDAQ	SSNT	Mon, Dec 12, 2022	3.42	3.43	3.36	3.37
2288	NASDAQ	SSNT	Fri, Dec 9, 2022	3.39	3.48	3.39	3.46
2287	NASDAQ	SSNT	Thu, Dec 8, 2022	3.59	3.59	3.48	3.48
2286	NASDAQ	SSNT	Wed, Dec 7, 2022	3.49	3.58	3.37	3.58
2285	NASDAQ	SSNT	Tue, Dec 6, 2022	3.55	3.63	3.45	3.48
2284	NASDAQ	SSNT	Mon, Dec 5, 2022	3.69	3.73	3.58	3.59
2283	NASDAQ	SSNT	Fri, Dec 2, 2022	3.74	3.74	3.70	3.70
2282	NASDAQ	SSNT	Thu, Dec 1, 2022	3.55	3.65	3.50	3.65
2281	NASDAQ	SSNT	Wed, Nov 30, 2022	3.56	3.60	3.56	3.60
2280	NASDAQ	SSNT	Tue, Nov 29, 2022	3.57	3.61	3.51	3.56
2279	NASDAQ	SSNT	Mon, Nov 28, 2022	3.55	3.66	3.49	3.57
2278	NASDAQ	SSNT	Fri, Nov 25, 2022	3.66	3.66	3.66	3.66
2277	NASDAQ	SSNT	Wed, Nov 23, 2022	3.47	3.49	3.37	3.47
2276	NASDAQ	SSNT	Tue, Nov 22, 2022	3.45	3.54	3.43	3.48
2275	NASDAQ	SSNT	Mon, Nov 21, 2022	3.60	3.60	3.45	3.53
2274	NASDAQ	SSNT	Fri, Nov 18, 2022	3.69	3.77	3.55	3.59
2273	NASDAQ	SSNT	Thu, Nov 17, 2022	3.52	3.68	3.39	3.59
2272	NASDAQ	SSNT	Wed, Nov 16, 2022	3.65	3.65	3.52	3.57
2271	NASDAQ	SSNT	Tue, Nov 15, 2022	3.48	3.64	3.45	3.64
2270	NASDAQ	SSNT	Mon, Nov 14, 2022	3.55	3.55	3.31	3.40
2269	NASDAQ	SSNT	Fri, Nov 11, 2022	4.12	4.22	3.38	3.57
2268	NASDAQ	SSNT	Thu, Nov 10, 2022	4.60	4.60	4.29	4.33
2267	NASDAQ	SSNT	Wed, Nov 9, 2022	4.63	4.70	4.55	4.57
2266	NASDAQ	SSNT	Tue, Nov 8, 2022	4.61	4.67	4.50	4.66
2265	NASDAQ	SSNT	Mon, Nov 7, 2022	4.48	4.65	4.46	4.58
2264	NASDAQ	SSNT	Fri, Nov 4, 2022	4.48	4.66	4.40	4.61
2263	NASDAQ	SSNT	Thu, Nov 3, 2022	4.36	4.52	4.35	4.49
2262	NASDAQ	SSNT	Wed, Nov 2, 2022	4.35	4.60	4.34	4.36
2261	NASDAQ	SSNT	Tue, Nov 1, 2022	4.40	4.52	4.28	4.44
2260	NASDAQ	SSNT	Mon, Oct 31, 2022	4.37	4.49	4.31	4.37
2259	NASDAQ	SSNT	Fri, Oct 28, 2022	4.37	4.44	4.27	4.43
2258	NASDAQ	SSNT	Thu, Oct 27, 2022	4.22	4.35	4.13	4.28
2257	NASDAQ	SSNT	Wed, Oct 26, 2022	4.20	4.24	4.04	4.06
2256	NASDAQ	SSNT	Tue, Oct 25, 2022	4.12	4.18	4.01	4.03
2255	NASDAQ	SSNT	Mon, Oct 24, 2022	4.11	4.13	4.00	4.10
2254	NASDAQ	SSNT	Fri, Oct 21, 2022	3.97	4.18	3.97	4.11
2253	NASDAQ	SSNT	Thu, Oct 20, 2022	4.10	4.15	3.97	4.01
2252	NASDAQ	SSNT	Wed, Oct 19, 2022	4.17	4.26	3.80	4.06
2251	NASDAQ	SSNT	Tue, Oct 18, 2022	4.39	4.45	4.09	4.20
2250	NASDAQ	SSNT	Mon, Oct 17, 2022	4.40	4.47	4.10	4.29
2249	NASDAQ	SSNT	Fri, Oct 14, 2022	4.06	4.36	4.06	4.34
2248	NASDAQ	SSNT	Thu, Oct 13, 2022	3.73	4.19	3.73	4.14
2247	NASDAQ	SSNT	Wed, Oct 12, 2022	3.62	3.88	3.56	3.85
2246	NASDAQ	SSNT	Tue, Oct 11, 2022	3.53	3.79	3.52	3.70
2245	NASDAQ	SSNT	Mon, Oct 10, 2022	3.69	3.75	3.58	3.58
2244	NASDAQ	SSNT	Fri, Oct 7, 2022	3.48	3.69	3.45	3.69
2243	NASDAQ	SSNT	Thu, Oct 6, 2022	3.92	3.92	3.46	3.55
2242	NASDAQ	SSNT	Wed, Oct 5, 2022	3.13	3.85	3.08	3.55
2241	NASDAQ	SSNT	Tue, Oct 4, 2022	2.73	3.33	2.56	3.15
2240	NASDAQ	SSNT	Mon, Oct 3, 2022	2.90	2.95	2.53	2.60
2239	NASDAQ	SSNT	Fri, Sep 30, 2022	2.80	2.98	2.79	2.81
2238	NASDAQ	SSNT	Thu, Sep 29, 2022	3.37	3.44	2.76	2.76
2237	NASDAQ	SSNT	Wed, Sep 28, 2022	2.35	2.55	2.35	2.48
2236	NASDAQ	SSNT	Tue, Sep 27, 2022	2.32	2.46	2.32	2.37
2235	NASDAQ	SSNT	Mon, Sep 26, 2022	2.30	2.38	2.26	2.36
2234	NASDAQ	SSNT	Fri, Sep 23, 2022	2.40	2.40	2.25	2.34
2233	NASDAQ	SSNT	Thu, Sep 22, 2022	2.61	2.61	2.40	2.41
2232	NASDAQ	SSNT	Wed, Sep 21, 2022	2.59	2.69	2.59	2.63
2231	NASDAQ	SSNT	Tue, Sep 20, 2022	2.62	2.71	2.60	2.64
2230	NASDAQ	SSNT	Mon, Sep 19, 2022	2.58	2.72	2.58	2.69
2229	NASDAQ	SSNT	Fri, Sep 16, 2022	2.74	2.86	2.64	2.64
2228	NASDAQ	SSNT	Thu, Sep 15, 2022	2.91	2.92	2.71	2.75
2227	NASDAQ	SSNT	Wed, Sep 14, 2022	2.93	2.94	2.84	2.86
2226	NASDAQ	SSNT	Tue, Sep 13, 2022	2.92	2.95	2.83	2.89
2225	NASDAQ	SSNT	Mon, Sep 12, 2022	2.95	3.12	2.77	2.85
2224	NASDAQ	SSNT	Fri, Sep 9, 2022	3.29	3.44	2.84	2.97
2223	NASDAQ	SSNT	Thu, Sep 8, 2022	3.20	3.31	3.16	3.18
2222	NASDAQ	SSNT	Wed, Sep 7, 2022	3.39	3.51	3.15	3.26
2221	NASDAQ	SSNT	Tue, Sep 6, 2022	3.31	3.52	3.15	3.35
2220	NASDAQ	SSNT	Fri, Sep 2, 2022	3.47	3.57	3.25	3.34
2219	NASDAQ	SSNT	Thu, Sep 1, 2022	3.53	3.60	3.45	3.51
2218	NASDAQ	SSNT	Wed, Aug 31, 2022	3.76	3.76	3.53	3.62
2217	NASDAQ	SSNT	Tue, Aug 30, 2022	3.47	3.69	3.44	3.67
2216	NASDAQ	SSNT	Mon, Aug 29, 2022	3.47	3.61	3.45	3.58
2215	NASDAQ	SSNT	Fri, Aug 26, 2022	3.71	3.71	3.41	3.54
2214	NASDAQ	SSNT	Thu, Aug 25, 2022	3.95	4.13	3.63	3.74
2213	NASDAQ	SSNT	Wed, Aug 24, 2022	3.54	4.13	3.50	3.95
2212	NASDAQ	SSNT	Tue, Aug 23, 2022	3.36	3.69	3.36	3.61
2211	NASDAQ	SSNT	Mon, Aug 22, 2022	3.33	3.34	3.14	3.31
2210	NASDAQ	SSNT	Fri, Aug 19, 2022	3.31	3.40	3.11	3.25
2209	NASDAQ	SSNT	Thu, Aug 18, 2022	3.25	3.36	3.16	3.29
2208	NASDAQ	SSNT	Wed, Aug 17, 2022	3.26	3.50	3.05	3.36
2207	NASDAQ	SSNT	Tue, Aug 16, 2022	3.63	3.70	3.00	3.10
2206	NASDAQ	SSNT	Mon, Aug 15, 2022	4.00	4.09	3.61	3.74
2205	NASDAQ	SSNT	Fri, Aug 12, 2022	4.02	4.42	3.92	3.98
2204	NASDAQ	SSNT	Thu, Aug 11, 2022	3.81	5.00	3.66	4.30
2203	NASDAQ	SSNT	Wed, Aug 10, 2022	4.68	4.75	3.52	4.07
2202	NASDAQ	SSNT	Tue, Aug 9, 2022	3.04	4.20	3.01	3.68
2201	NASDAQ	SSNT	Mon, Aug 8, 2022	2.89	3.16	2.89	3.13
2200	NASDAQ	SSNT	Fri, Aug 5, 2022	2.94	2.95	2.94	2.95
2199	NASDAQ	SSNT	Thu, Aug 4, 2022	2.99	2.99	2.90	2.92
2198	NASDAQ	SSNT	Wed, Aug 3, 2022	2.93	3.02	2.90	2.98
2197	NASDAQ	SSNT	Tue, Aug 2, 2022	2.81	2.92	2.81	2.88
2196	NASDAQ	SSNT	Mon, Aug 1, 2022	2.79	2.82	2.77	2.77
2195	NASDAQ	SSNT	Fri, Jul 29, 2022	2.90	2.90	2.78	2.79
2194	NASDAQ	SSNT	Thu, Jul 28, 2022	2.81	2.82	2.77	2.77
2193	NASDAQ	SSNT	Wed, Jul 27, 2022	2.84	2.85	2.76	2.78
2192	NASDAQ	SSNT	Tue, Jul 26, 2022	2.84	2.84	2.80	2.80
2191	NASDAQ	SSNT	Mon, Jul 25, 2022	2.81	2.89	2.81	2.89
2190	NASDAQ	SSNT	Fri, Jul 22, 2022	2.95	2.97	2.82	2.87
2189	NASDAQ	SSNT	Thu, Jul 21, 2022	2.95	3.10	2.90	2.98
2188	NASDAQ	SSNT	Wed, Jul 20, 2022	3.00	3.10	2.92	2.95
2187	NASDAQ	SSNT	Tue, Jul 19, 2022	3.02	3.10	2.91	2.93
2186	NASDAQ	SSNT	Mon, Jul 18, 2022	2.86	3.03	2.85	3.00
2185	NASDAQ	SSNT	Fri, Jul 15, 2022	2.90	2.93	2.79	2.87
2184	NASDAQ	SSNT	Thu, Jul 14, 2022	2.92	2.98	2.73	2.79
2183	NASDAQ	SSNT	Wed, Jul 13, 2022	2.89	2.97	2.76	2.91
2182	NASDAQ	SSNT	Tue, Jul 12, 2022	2.92	3.01	2.72	2.76
2181	NASDAQ	SSNT	Mon, Jul 11, 2022	2.89	3.04	2.84	3.01
2180	NASDAQ	SSNT	Fri, Jul 8, 2022	2.84	2.95	2.81	2.93
2179	NASDAQ	SSNT	Thu, Jul 7, 2022	2.84	2.90	2.84	2.88
2178	NASDAQ	SSNT	Wed, Jul 6, 2022	2.82	2.85	2.79	2.85
2177	NASDAQ	SSNT	Tue, Jul 5, 2022	2.72	2.80	2.72	2.78
2176	NASDAQ	SSNT	Fri, Jul 1, 2022	2.73	2.95	2.70	2.81
2175	NASDAQ	SSNT	Thu, Jun 30, 2022	2.71	2.72	2.64	2.71
2174	NASDAQ	SSNT	Wed, Jun 29, 2022	2.68	2.95	2.63	2.78
2173	NASDAQ	SSNT	Tue, Jun 28, 2022	2.69	2.74	2.56	2.70
2172	NASDAQ	SSNT	Mon, Jun 27, 2022	2.75	2.75	2.53	2.72
2171	NASDAQ	SSNT	Fri, Jun 24, 2022	2.53	3.58	2.53	2.74
2170	NASDAQ	SSNT	Thu, Jun 23, 2022	2.52	2.64	2.52	2.53
2169	NASDAQ	SSNT	Wed, Jun 22, 2022	2.45	2.53	2.45	2.52
2168	NASDAQ	SSNT	Tue, Jun 21, 2022	2.40	2.53	2.40	2.52
2167	NASDAQ	SSNT	Fri, Jun 17, 2022	2.41	2.51	2.41	2.45
2166	NASDAQ	SSNT	Thu, Jun 16, 2022	2.40	2.42	2.40	2.41
2165	NASDAQ	SSNT	Wed, Jun 15, 2022	2.57	2.57	2.42	2.48
2164	NASDAQ	SSNT	Tue, Jun 14, 2022	2.49	2.49	2.44	2.45
2163	NASDAQ	SSNT	Mon, Jun 13, 2022	2.49	2.61	2.45	2.49
2162	NASDAQ	SSNT	Fri, Jun 10, 2022	2.48	2.53	2.46	2.49
2161	NASDAQ	SSNT	Thu, Jun 9, 2022	2.54	2.62	2.48	2.53
2160	NASDAQ	SSNT	Wed, Jun 8, 2022	2.67	2.76	2.56	2.63
2159	NASDAQ	SSNT	Tue, Jun 7, 2022	2.82	2.82	2.60	2.70
2158	NASDAQ	SSNT	Mon, Jun 6, 2022	2.79	2.85	2.74	2.75
2157	NASDAQ	SSNT	Fri, Jun 3, 2022	2.76	2.84	2.70	2.84
2156	NASDAQ	SSNT	Thu, Jun 2, 2022	2.77	2.83	2.75	2.80
2155	NASDAQ	SSNT	Wed, Jun 1, 2022	2.91	2.95	2.76	2.79
2154	NASDAQ	SSNT	Tue, May 31, 2022	2.97	2.97	2.82	2.95
2153	NASDAQ	SSNT	Fri, May 27, 2022	2.77	2.91	2.77	2.90
2152	NASDAQ	SSNT	Thu, May 26, 2022	2.81	2.89	2.75	2.87
2151	NASDAQ	SSNT	Wed, May 25, 2022	2.66	2.78	2.66	2.70
2150	NASDAQ	SSNT	Tue, May 24, 2022	2.66	2.66	2.52	2.62
2149	NASDAQ	SSNT	Mon, May 23, 2022	2.56	2.65	2.56	2.62
2148	NASDAQ	SSNT	Fri, May 20, 2022	2.61	2.61	2.46	2.55
2147	NASDAQ	SSNT	Thu, May 19, 2022	2.61	2.64	2.55	2.56
2146	NASDAQ	SSNT	Wed, May 18, 2022	2.51	2.65	2.47	2.60
2145	NASDAQ	SSNT	Tue, May 17, 2022	2.50	2.65	2.50	2.65
2144	NASDAQ	SSNT	Mon, May 16, 2022	2.43	2.59	2.43	2.48
2143	NASDAQ	SSNT	Fri, May 13, 2022	2.50	2.53	2.46	2.50
2142	NASDAQ	SSNT	Thu, May 12, 2022	2.30	2.40	2.29	2.36
2141	NASDAQ	SSNT	Wed, May 11, 2022	2.46	2.46	2.28	2.28
2140	NASDAQ	SSNT	Tue, May 10, 2022	2.45	2.52	2.40	2.48
2139	NASDAQ	SSNT	Mon, May 9, 2022	2.50	2.52	2.45	2.51
2138	NASDAQ	SSNT	Fri, May 6, 2022	2.61	2.61	2.52	2.59
2137	NASDAQ	SSNT	Thu, May 5, 2022	2.81	2.83	2.61	2.61
2136	NASDAQ	SSNT	Wed, May 4, 2022	2.71	2.82	2.69	2.81
2135	NASDAQ	SSNT	Tue, May 3, 2022	2.67	2.72	2.67	2.69
2134	NASDAQ	SSNT	Mon, May 2, 2022	2.68	2.68	2.64	2.67
2133	NASDAQ	SSNT	Fri, Apr 29, 2022	2.65	2.68	2.62	2.65
2132	NASDAQ	SSNT	Thu, Apr 28, 2022	2.70	2.70	2.60	2.63
2131	NASDAQ	SSNT	Wed, Apr 27, 2022	2.61	2.70	2.58	2.60
2130	NASDAQ	SSNT	Tue, Apr 26, 2022	2.69	2.70	2.60	2.64
2129	NASDAQ	SSNT	Mon, Apr 25, 2022	2.81	2.86	2.67	2.71
2128	NASDAQ	SSNT	Fri, Apr 22, 2022	2.77	2.95	2.72	2.87
2127	NASDAQ	SSNT	Thu, Apr 21, 2022	3.02	3.03	2.78	2.83
2126	NASDAQ	SSNT	Wed, Apr 20, 2022	2.92	3.03	2.92	3.01
2125	NASDAQ	SSNT	Tue, Apr 19, 2022	2.90	3.09	2.90	2.92
2124	NASDAQ	SSNT	Mon, Apr 18, 2022	2.89	2.92	2.84	2.88
2123	NASDAQ	SSNT	Thu, Apr 14, 2022	3.07	3.07	2.93	2.94
2122	NASDAQ	SSNT	Wed, Apr 13, 2022	2.94	3.06	2.94	3.02
2121	NASDAQ	SSNT	Tue, Apr 12, 2022	2.98	3.02	2.89	2.98
2120	NASDAQ	SSNT	Mon, Apr 11, 2022	2.85	3.01	2.85	2.97
2119	NASDAQ	SSNT	Fri, Apr 8, 2022	3.03	3.03	2.88	2.92
2118	NASDAQ	SSNT	Thu, Apr 7, 2022	3.05	3.07	2.99	3.04
2117	NASDAQ	SSNT	Wed, Apr 6, 2022	3.20	3.20	3.00	3.07
2116	NASDAQ	SSNT	Tue, Apr 5, 2022	3.27	3.27	3.11	3.17
2115	NASDAQ	SSNT	Mon, Apr 4, 2022	3.25	3.34	3.22	3.26
2114	NASDAQ	SSNT	Fri, Apr 1, 2022	3.21	3.30	3.20	3.22
2113	NASDAQ	SSNT	Thu, Mar 31, 2022	3.33	3.33	3.23	3.26
2112	NASDAQ	SSNT	Wed, Mar 30, 2022	3.25	3.45	3.25	3.30
2111	NASDAQ	SSNT	Tue, Mar 29, 2022	3.37	3.43	3.30	3.39
2110	NASDAQ	SSNT	Mon, Mar 28, 2022	3.41	3.44	3.32	3.36
2109	NASDAQ	SSNT	Fri, Mar 25, 2022	3.62	3.66	3.32	3.39
2108	NASDAQ	SSNT	Thu, Mar 24, 2022	3.84	3.84	3.61	3.65
2107	NASDAQ	SSNT	Wed, Mar 23, 2022	3.83	4.12	3.63	3.84
2106	NASDAQ	SSNT	Tue, Mar 22, 2022	3.64	3.84	3.60	3.67
2105	NASDAQ	SSNT	Mon, Mar 21, 2022	3.78	3.92	3.56	3.69
2104	NASDAQ	SSNT	Fri, Mar 18, 2022	3.64	3.85	3.61	3.69
2103	NASDAQ	SSNT	Thu, Mar 17, 2022	3.36	3.63	3.35	3.56
2102	NASDAQ	SSNT	Wed, Mar 16, 2022	3.30	3.47	3.20	3.41
2101	NASDAQ	SSNT	Tue, Mar 15, 2022	3.21	3.39	3.18	3.27
2100	NASDAQ	SSNT	Mon, Mar 14, 2022	3.32	3.44	3.21	3.27
2099	NASDAQ	SSNT	Fri, Mar 11, 2022	3.66	3.86	3.40	3.45
2098	NASDAQ	SSNT	Thu, Mar 10, 2022	3.55	3.88	3.49	3.66
2097	NASDAQ	SSNT	Wed, Mar 9, 2022	3.88	4.15	3.44	3.70
2096	NASDAQ	SSNT	Tue, Mar 8, 2022	3.16	4.52	3.13	4.32
2095	NASDAQ	SSNT	Mon, Mar 7, 2022	3.31	3.36	3.14	3.22
2094	NASDAQ	SSNT	Fri, Mar 4, 2022	3.27	3.37	3.16	3.36
2093	NASDAQ	SSNT	Thu, Mar 3, 2022	3.46	3.63	3.31	3.31
2092	NASDAQ	SSNT	Wed, Mar 2, 2022	3.64	3.75	3.43	3.50
2091	NASDAQ	SSNT	Tue, Mar 1, 2022	3.51	3.79	3.27	3.67
2090	NASDAQ	SSNT	Mon, Feb 28, 2022	3.48	3.68	3.06	3.58
2089	NASDAQ	SSNT	Fri, Feb 25, 2022	3.27	3.66	3.11	3.50
2088	NASDAQ	SSNT	Thu, Feb 24, 2022	2.95	4.40	2.95	3.26
2087	NASDAQ	SSNT	Wed, Feb 23, 2022	3.19	3.20	3.02	3.03
2086	NASDAQ	SSNT	Tue, Feb 22, 2022	3.33	3.39	3.17	3.20
2085	NASDAQ	SSNT	Fri, Feb 18, 2022	3.55	3.55	3.29	3.37
2084	NASDAQ	SSNT	Thu, Feb 17, 2022	3.42	3.54	3.39	3.45
2083	NASDAQ	SSNT	Wed, Feb 16, 2022	3.36	3.48	3.36	3.43
2082	NASDAQ	SSNT	Tue, Feb 15, 2022	3.39	3.42	3.31	3.37
2081	NASDAQ	SSNT	Mon, Feb 14, 2022	3.20	3.36	3.16	3.29
2080	NASDAQ	SSNT	Fri, Feb 11, 2022	3.22	3.24	3.10	3.15
2079	NASDAQ	SSNT	Thu, Feb 10, 2022	3.26	3.40	3.21	3.22
2078	NASDAQ	SSNT	Wed, Feb 9, 2022	3.33	3.39	3.33	3.36
2077	NASDAQ	SSNT	Tue, Feb 8, 2022	3.31	3.33	3.19	3.33
2076	NASDAQ	SSNT	Mon, Feb 7, 2022	3.26	3.35	3.21	3.31
2075	NASDAQ	SSNT	Fri, Feb 4, 2022	3.15	3.30	3.09	3.25
2074	NASDAQ	SSNT	Thu, Feb 3, 2022	3.03	3.17	2.97	3.11
2073	NASDAQ	SSNT	Wed, Feb 2, 2022	3.30	3.36	2.98	3.07
2072	NASDAQ	SSNT	Tue, Feb 1, 2022	3.34	3.49	3.10	3.30
2071	NASDAQ	SSNT	Mon, Jan 31, 2022	3.12	3.43	3.08	3.24
2070	NASDAQ	SSNT	Fri, Jan 28, 2022	3.20	3.34	2.95	3.02
2069	NASDAQ	SSNT	Thu, Jan 27, 2022	3.51	3.77	3.00	3.15
2068	NASDAQ	SSNT	Wed, Jan 26, 2022	3.82	3.94	3.50	3.54
2067	NASDAQ	SSNT	Tue, Jan 25, 2022	3.62	3.92	3.55	3.78
2066	NASDAQ	SSNT	Mon, Jan 24, 2022	3.75	3.77	3.44	3.65
2065	NASDAQ	SSNT	Fri, Jan 21, 2022	4.06	4.06	3.76	3.89
2064	NASDAQ	SSNT	Thu, Jan 20, 2022	4.02	4.25	3.97	4.09
2063	NASDAQ	SSNT	Wed, Jan 19, 2022	4.11	4.15	3.97	4.02
2062	NASDAQ	SSNT	Tue, Jan 18, 2022	4.21	4.25	4.05	4.11
2061	NASDAQ	SSNT	Fri, Jan 14, 2022	4.28	4.30	4.16	4.28
2060	NASDAQ	SSNT	Thu, Jan 13, 2022	4.23	4.41	4.10	4.33
2059	NASDAQ	SSNT	Wed, Jan 12, 2022	4.32	4.32	4.11	4.24
2058	NASDAQ	SSNT	Tue, Jan 11, 2022	4.13	4.34	4.10	4.27
2057	NASDAQ	SSNT	Mon, Jan 10, 2022	4.02	4.22	3.78	4.13
2056	NASDAQ	SSNT	Fri, Jan 7, 2022	4.05	4.18	3.93	4.03
2055	NASDAQ	SSNT	Thu, Jan 6, 2022	4.29	4.38	4.00	4.09
2054	NASDAQ	SSNT	Wed, Jan 5, 2022	4.82	6.25	4.38	4.41
2053	NASDAQ	SSNT	Tue, Jan 4, 2022	4.76	4.84	4.60	4.69
2052	NASDAQ	SSNT	Mon, Jan 3, 2022	4.50	4.86	4.39	4.85
2051	NASDAQ	SSNT	Fri, Dec 31, 2021	4.46	4.65	4.29	4.47
2050	NASDAQ	SSNT	Thu, Dec 30, 2021	4.34	4.49	4.25	4.44
2049	NASDAQ	SSNT	Wed, Dec 29, 2021	4.65	4.71	4.27	4.39
2048	NASDAQ	SSNT	Tue, Dec 28, 2021	4.82	4.85	4.63	4.66
2047	NASDAQ	SSNT	Mon, Dec 27, 2021	4.59	4.87	4.59	4.82
2046	NASDAQ	SSNT	Thu, Dec 23, 2021	4.59	4.70	4.51	4.56
2045	NASDAQ	SSNT	Wed, Dec 22, 2021	4.41	4.86	4.40	4.64
2044	NASDAQ	SSNT	Tue, Dec 21, 2021	4.50	4.60	4.38	4.45
2043	NASDAQ	SSNT	Mon, Dec 20, 2021	4.32	4.53	4.23	4.52
2042	NASDAQ	SSNT	Fri, Dec 17, 2021	4.26	4.33	4.19	4.32
2041	NASDAQ	SSNT	Thu, Dec 16, 2021	4.43	4.65	4.35	4.35
2040	NASDAQ	SSNT	Wed, Dec 15, 2021	4.24	4.55	4.12	4.43
2039	NASDAQ	SSNT	Tue, Dec 14, 2021	4.44	4.47	4.13	4.22
2038	NASDAQ	SSNT	Mon, Dec 13, 2021	4.46	4.61	4.36	4.49
2037	NASDAQ	SSNT	Fri, Dec 10, 2021	4.44	4.90	4.39	4.48
2036	NASDAQ	SSNT	Thu, Dec 9, 2021	4.67	4.82	4.43	4.46
2035	NASDAQ	SSNT	Wed, Dec 8, 2021	4.59	4.76	4.51	4.70
2034	NASDAQ	SSNT	Tue, Dec 7, 2021	4.25	4.73	4.25	4.52
2033	NASDAQ	SSNT	Mon, Dec 6, 2021	4.34	4.34	4.07	4.23
2032	NASDAQ	SSNT	Fri, Dec 3, 2021	4.57	4.67	4.00	4.35
2031	NASDAQ	SSNT	Thu, Dec 2, 2021	4.32	4.87	4.26	4.52
2030	NASDAQ	SSNT	Wed, Dec 1, 2021	4.84	5.09	4.24	4.26
2029	NASDAQ	SSNT	Tue, Nov 30, 2021	5.15	5.21	4.57	4.73
2028	NASDAQ	SSNT	Mon, Nov 29, 2021	5.24	5.60	5.08	5.14
2027	NASDAQ	SSNT	Fri, Nov 26, 2021	5.11	5.18	4.81	5.12
2026	NASDAQ	SSNT	Wed, Nov 24, 2021	5.03	5.24	4.94	5.09
2025	NASDAQ	SSNT	Tue, Nov 23, 2021	5.06	5.27	4.90	5.05
2024	NASDAQ	SSNT	Mon, Nov 22, 2021	5.71	5.96	5.07	5.07
2023	NASDAQ	SSNT	Fri, Nov 19, 2021	5.86	6.08	5.61	5.82
2022	NASDAQ	SSNT	Thu, Nov 18, 2021	6.71	6.75	5.63	5.95
2021	NASDAQ	SSNT	Wed, Nov 17, 2021	6.20	6.75	6.02	6.51
2020	NASDAQ	SSNT	Tue, Nov 16, 2021	5.81	6.39	5.80	6.35
2019	NASDAQ	SSNT	Mon, Nov 15, 2021	5.71	9.60	5.66	6.70
2018	NASDAQ	SSNT	Fri, Nov 12, 2021	5.45	5.73	5.45	5.56
2017	NASDAQ	SSNT	Thu, Nov 11, 2021	5.65	5.65	5.40	5.55
2016	NASDAQ	SSNT	Wed, Nov 10, 2021	5.54	5.85	5.54	5.65
2015	NASDAQ	SSNT	Tue, Nov 9, 2021	6.00	6.10	5.50	5.89
2014	NASDAQ	SSNT	Mon, Nov 8, 2021	6.10	6.24	5.93	6.24
2013	NASDAQ	SSNT	Fri, Nov 5, 2021	6.19	6.24	5.90	6.08
2012	NASDAQ	SSNT	Thu, Nov 4, 2021	6.22	6.36	6.00	6.17
2011	NASDAQ	SSNT	Wed, Nov 3, 2021	5.98	6.07	5.65	6.07
2010	NASDAQ	SSNT	Tue, Nov 2, 2021	5.68	5.99	5.62	5.94
2009	NASDAQ	SSNT	Mon, Nov 1, 2021	5.78	5.86	5.59	5.74
2008	NASDAQ	SSNT	Fri, Oct 29, 2021	5.47	6.35	5.28	5.88
2007	NASDAQ	SSNT	Thu, Oct 28, 2021	5.25	5.40	5.22	5.25
2006	NASDAQ	SSNT	Wed, Oct 27, 2021	5.27	5.30	5.19	5.19
2005	NASDAQ	SSNT	Tue, Oct 26, 2021	5.47	5.47	5.21	5.21
2004	NASDAQ	SSNT	Mon, Oct 25, 2021	5.68	5.68	5.17	5.21
2003	NASDAQ	SSNT	Fri, Oct 22, 2021	5.87	5.87	5.53	5.53
2002	NASDAQ	SSNT	Thu, Oct 21, 2021	5.98	6.09	5.71	5.82
2001	NASDAQ	SSNT	Wed, Oct 20, 2021	5.72	5.94	5.65	5.81
2000	NASDAQ	SSNT	Tue, Oct 19, 2021	5.66	5.74	5.64	5.64
1999	NASDAQ	SSNT	Mon, Oct 18, 2021	5.75	5.81	5.64	5.65
1998	NASDAQ	SSNT	Fri, Oct 15, 2021	5.98	6.04	5.63	5.87
1997	NASDAQ	SSNT	Thu, Oct 14, 2021	6.06	6.12	5.90	5.90
1996	NASDAQ	SSNT	Wed, Oct 13, 2021	6.11	6.11	6.00	6.07
1995	NASDAQ	SSNT	Tue, Oct 12, 2021	6.19	6.20	6.00	6.14
1994	NASDAQ	SSNT	Mon, Oct 11, 2021	6.15	6.24	6.08	6.08
1993	NASDAQ	SSNT	Fri, Oct 8, 2021	6.04	6.16	6.02	6.08
1992	NASDAQ	SSNT	Thu, Oct 7, 2021	6.15	6.19	6.00	6.13
1991	NASDAQ	SSNT	Wed, Oct 6, 2021	6.09	6.09	6.00	6.03
1990	NASDAQ	SSNT	Tue, Oct 5, 2021	6.00	6.12	6.00	6.08
1989	NASDAQ	SSNT	Mon, Oct 4, 2021	6.21	6.21	6.01	6.07
1988	NASDAQ	SSNT	Fri, Oct 1, 2021	6.30	6.30	6.30	6.30
1987	NASDAQ	SSNT	Thu, Sep 30, 2021	6.19	6.25	6.02	6.07
1986	NASDAQ	SSNT	Wed, Sep 29, 2021	6.08	6.12	6.00	6.12
1985	NASDAQ	SSNT	Tue, Sep 28, 2021	6.25	6.25	6.01	6.09
1984	NASDAQ	SSNT	Mon, Sep 27, 2021	6.33	6.33	6.00	6.33
1983	NASDAQ	SSNT	Fri, Sep 24, 2021	6.38	6.46	6.13	6.42
1982	NASDAQ	SSNT	Thu, Sep 23, 2021	6.63	6.63	6.34	6.40
1981	NASDAQ	SSNT	Wed, Sep 22, 2021	6.36	6.69	6.17	6.57
1980	NASDAQ	SSNT	Tue, Sep 21, 2021	5.92	6.53	5.82	6.46
1979	NASDAQ	SSNT	Mon, Sep 20, 2021	6.18	6.29	5.80	5.92
1978	NASDAQ	SSNT	Fri, Sep 17, 2021	6.30	6.37	6.17	6.23
1977	NASDAQ	SSNT	Thu, Sep 16, 2021	6.44	6.44	6.13	6.38
1976	NASDAQ	SSNT	Wed, Sep 15, 2021	6.42	6.42	6.08	6.39
1975	NASDAQ	SSNT	Tue, Sep 14, 2021	6.55	6.67	6.26	6.27
1974	NASDAQ	SSNT	Mon, Sep 13, 2021	6.51	6.89	6.51	6.66
1973	NASDAQ	SSNT	Fri, Sep 10, 2021	6.55	6.71	6.51	6.64
1972	NASDAQ	SSNT	Thu, Sep 9, 2021	6.28	6.72	6.28	6.60
1971	NASDAQ	SSNT	Wed, Sep 8, 2021	6.65	6.81	6.22	6.34
1970	NASDAQ	SSNT	Tue, Sep 7, 2021	6.76	7.24	6.67	6.78
1969	NASDAQ	SSNT	Fri, Sep 3, 2021	7.00	7.00	6.55	6.84
1968	NASDAQ	SSNT	Thu, Sep 2, 2021	7.30	7.30	7.05	7.07
1967	NASDAQ	SSNT	Wed, Sep 1, 2021	7.30	7.34	7.19	7.19
1966	NASDAQ	SSNT	Tue, Aug 31, 2021	7.20	7.29	7.00	7.18
1965	NASDAQ	SSNT	Mon, Aug 30, 2021	7.86	7.89	7.23	7.29
1964	NASDAQ	SSNT	Fri, Aug 27, 2021	8.11	8.11	7.69	7.81
1963	NASDAQ	SSNT	Thu, Aug 26, 2021	8.00	8.11	7.70	8.00
1962	NASDAQ	SSNT	Wed, Aug 25, 2021	8.00	8.00	7.70	7.84
1961	NASDAQ	SSNT	Tue, Aug 24, 2021	7.95	7.95	7.42	7.95
1960	NASDAQ	SSNT	Mon, Aug 23, 2021	7.73	8.22	7.58	7.80
1959	NASDAQ	SSNT	Fri, Aug 20, 2021	7.37	7.56	7.20	7.55
1958	NASDAQ	SSNT	Thu, Aug 19, 2021	7.20	7.44	7.11	7.35
1957	NASDAQ	SSNT	Wed, Aug 18, 2021	6.57	7.45	6.48	7.23
1956	NASDAQ	SSNT	Tue, Aug 17, 2021	7.03	7.12	6.56	6.65
1955	NASDAQ	SSNT	Mon, Aug 16, 2021	7.51	7.51	7.02	7.15
1954	NASDAQ	SSNT	Fri, Aug 13, 2021	7.55	7.73	7.51	7.52
1953	NASDAQ	SSNT	Thu, Aug 12, 2021	7.62	7.74	7.39	7.63
1952	NASDAQ	SSNT	Wed, Aug 11, 2021	7.88	7.95	7.23	7.60
1951	NASDAQ	SSNT	Tue, Aug 10, 2021	8.13	8.27	7.70	7.82
1950	NASDAQ	SSNT	Mon, Aug 9, 2021	7.97	8.28	7.78	8.04
1949	NASDAQ	SSNT	Fri, Aug 6, 2021	7.73	8.39	7.73	7.94
1948	NASDAQ	SSNT	Thu, Aug 5, 2021	8.80	8.80	7.59	7.70
1947	NASDAQ	SSNT	Wed, Aug 4, 2021	9.12	9.38	8.69	8.89
1946	NASDAQ	SSNT	Tue, Aug 3, 2021	9.35	9.39	9.07	9.12
1945	NASDAQ	SSNT	Mon, Aug 2, 2021	9.20	9.37	8.96	9.26
1944	NASDAQ	SSNT	Fri, Jul 30, 2021	8.96	9.45	8.73	9.00
1943	NASDAQ	SSNT	Thu, Jul 29, 2021	9.57	9.57	8.93	9.29
1942	NASDAQ	SSNT	Wed, Jul 28, 2021	9.79	9.87	9.29	9.59
1941	NASDAQ	SSNT	Tue, Jul 27, 2021	9.33	9.79	8.97	9.71
1940	NASDAQ	SSNT	Mon, Jul 26, 2021	9.44	9.59	9.24	9.46
1939	NASDAQ	SSNT	Fri, Jul 23, 2021	9.58	9.90	9.27	9.51
1938	NASDAQ	SSNT	Thu, Jul 22, 2021	9.55	9.91	9.20	9.65
1937	NASDAQ	SSNT	Wed, Jul 21, 2021	9.82	10.17	9.40	9.54
1936	NASDAQ	SSNT	Tue, Jul 20, 2021	9.09	9.80	9.06	9.70
1935	NASDAQ	SSNT	Mon, Jul 19, 2021	9.89	9.89	8.41	9.18
1934	NASDAQ	SSNT	Fri, Jul 16, 2021	10.69	10.87	10.29	10.29
1933	NASDAQ	SSNT	Thu, Jul 15, 2021	10.77	11.17	10.01	10.71
1932	NASDAQ	SSNT	Wed, Jul 14, 2021	12.38	12.38	10.69	10.73
1931	NASDAQ	SSNT	Tue, Jul 13, 2021	12.09	12.40	11.83	12.25
1930	NASDAQ	SSNT	Mon, Jul 12, 2021	11.49	12.28	11.30	12.15
1929	NASDAQ	SSNT	Fri, Jul 9, 2021	11.69	12.38	10.80	10.85
1928	NASDAQ	SSNT	Thu, Jul 8, 2021	12.35	12.45	11.00	11.25
1927	NASDAQ	SSNT	Wed, Jul 7, 2021	13.98	14.39	12.90	13.23
1926	NASDAQ	SSNT	Tue, Jul 6, 2021	11.94	14.87	11.80	14.09
1925	NASDAQ	SSNT	Fri, Jul 2, 2021	12.38	12.52	10.93	11.69
1924	NASDAQ	SSNT	Thu, Jul 1, 2021	12.18	12.78	11.94	12.20
1923	NASDAQ	SSNT	Wed, Jun 30, 2021	10.76	12.99	10.75	12.17
1922	NASDAQ	SSNT	Tue, Jun 29, 2021	11.55	11.65	10.56	10.88
1921	NASDAQ	SSNT	Mon, Jun 28, 2021	11.36	12.77	11.19	11.83
1920	NASDAQ	SSNT	Fri, Jun 25, 2021	11.01	11.23	10.74	11.16
1919	NASDAQ	SSNT	Thu, Jun 24, 2021	10.50	11.78	10.32	11.00
1918	NASDAQ	SSNT	Wed, Jun 23, 2021	9.91	10.34	9.60	10.27
1917	NASDAQ	SSNT	Tue, Jun 22, 2021	8.80	10.76	8.67	10.50
1916	NASDAQ	SSNT	Mon, Jun 21, 2021	7.90	8.48	7.88	8.45
1915	NASDAQ	SSNT	Fri, Jun 18, 2021	7.88	8.94	7.75	8.14
1914	NASDAQ	SSNT	Thu, Jun 17, 2021	7.30	7.43	7.05	7.40
1913	NASDAQ	SSNT	Wed, Jun 16, 2021	7.36	7.52	6.28	7.30
1912	NASDAQ	SSNT	Tue, Jun 15, 2021	7.57	7.68	7.30	7.37
1911	NASDAQ	SSNT	Mon, Jun 14, 2021	7.66	7.73	7.50	7.54
1910	NASDAQ	SSNT	Fri, Jun 11, 2021	7.67	7.85	7.60	7.63
1909	NASDAQ	SSNT	Thu, Jun 10, 2021	7.76	8.00	7.70	7.85
1908	NASDAQ	SSNT	Wed, Jun 9, 2021	7.71	7.99	7.67	7.80
1907	NASDAQ	SSNT	Tue, Jun 8, 2021	7.79	7.95	7.63	7.74
1906	NASDAQ	SSNT	Mon, Jun 7, 2021	7.55	7.88	7.55	7.85
1905	NASDAQ	SSNT	Fri, Jun 4, 2021	7.47	7.95	7.38	7.55
1904	NASDAQ	SSNT	Thu, Jun 3, 2021	6.85	8.10	6.83	7.47
1903	NASDAQ	SSNT	Wed, Jun 2, 2021	6.89	7.15	6.73	6.84
1902	NASDAQ	SSNT	Tue, Jun 1, 2021	6.73	6.88	6.52	6.81
1901	NASDAQ	SSNT	Fri, May 28, 2021	6.96	7.07	6.66	6.74
1900	NASDAQ	SSNT	Thu, May 27, 2021	7.21	7.22	6.88	6.88
1899	NASDAQ	SSNT	Wed, May 26, 2021	6.90	7.25	6.90	7.18
1898	NASDAQ	SSNT	Tue, May 25, 2021	6.58	7.10	6.58	6.90
1897	NASDAQ	SSNT	Mon, May 24, 2021	6.42	6.70	6.40	6.58
1896	NASDAQ	SSNT	Fri, May 21, 2021	6.50	6.67	6.42	6.42
1895	NASDAQ	SSNT	Thu, May 20, 2021	6.45	6.66	6.41	6.46
1894	NASDAQ	SSNT	Wed, May 19, 2021	6.85	6.85	6.23	6.37
1893	NASDAQ	SSNT	Tue, May 18, 2021	6.81	6.97	6.72	6.84
1892	NASDAQ	SSNT	Mon, May 17, 2021	6.50	6.89	6.50	6.72
1891	NASDAQ	SSNT	Fri, May 14, 2021	6.40	6.79	6.38	6.61
1890	NASDAQ	SSNT	Thu, May 13, 2021	6.92	6.92	6.22	6.36
1889	NASDAQ	SSNT	Wed, May 12, 2021	7.25	7.37	6.55	6.60
1888	NASDAQ	SSNT	Tue, May 11, 2021	7.55	7.58	7.10	7.26
1887	NASDAQ	SSNT	Mon, May 10, 2021	7.47	7.70	7.41	7.65
1886	NASDAQ	SSNT	Fri, May 7, 2021	7.12	7.57	7.12	7.39
1885	NASDAQ	SSNT	Thu, May 6, 2021	7.54	7.67	7.01	7.20
1884	NASDAQ	SSNT	Wed, May 5, 2021	7.18	8.10	7.10	7.49
1883	NASDAQ	SSNT	Tue, May 4, 2021	6.83	7.19	6.83	7.18
1882	NASDAQ	SSNT	Mon, May 3, 2021	6.82	7.15	6.79	6.90
1881	NASDAQ	SSNT	Fri, Apr 30, 2021	6.42	6.89	6.40	6.71
1880	NASDAQ	SSNT	Thu, Apr 29, 2021	6.84	6.84	6.51	6.63
1879	NASDAQ	SSNT	Wed, Apr 28, 2021	6.68	6.75	6.52	6.73
1878	NASDAQ	SSNT	Tue, Apr 27, 2021	6.53	6.89	6.48	6.67
1877	NASDAQ	SSNT	Mon, Apr 26, 2021	6.44	6.65	6.44	6.50
1876	NASDAQ	SSNT	Fri, Apr 23, 2021	6.31	6.70	6.31	6.46
1875	NASDAQ	SSNT	Thu, Apr 22, 2021	6.26	6.38	6.20	6.35
1874	NASDAQ	SSNT	Wed, Apr 21, 2021	6.24	6.57	6.20	6.24
1873	NASDAQ	SSNT	Tue, Apr 20, 2021	6.39	6.50	5.74	6.35
1872	NASDAQ	SSNT	Mon, Apr 19, 2021	6.55	6.75	6.21	6.43
1871	NASDAQ	SSNT	Fri, Apr 16, 2021	6.95	6.99	6.54	6.72
1870	NASDAQ	SSNT	Thu, Apr 15, 2021	6.97	7.21	6.79	7.08
1869	NASDAQ	SSNT	Wed, Apr 14, 2021	7.50	7.50	6.78	6.84
1868	NASDAQ	SSNT	Tue, Apr 13, 2021	7.35	7.76	7.25	7.50
1867	NASDAQ	SSNT	Mon, Apr 12, 2021	7.36	7.60	7.20	7.24
1866	NASDAQ	SSNT	Fri, Apr 9, 2021	7.16	7.45	7.10	7.39
1865	NASDAQ	SSNT	Thu, Apr 8, 2021	7.25	7.45	7.12	7.20
1864	NASDAQ	SSNT	Wed, Apr 7, 2021	7.97	8.04	7.10	7.19
1863	NASDAQ	SSNT	Tue, Apr 6, 2021	8.35	8.45	7.75	7.97
1862	NASDAQ	SSNT	Mon, Apr 5, 2021	8.26	8.50	7.88	8.30
1861	NASDAQ	SSNT	Thu, Apr 1, 2021	7.79	8.35	7.65	8.35
1860	NASDAQ	SSNT	Wed, Mar 31, 2021	6.89	7.84	6.76	7.64
1859	NASDAQ	SSNT	Tue, Mar 30, 2021	6.75	7.20	6.21	7.05
1858	NASDAQ	SSNT	Mon, Mar 29, 2021	6.52	6.67	6.30	6.53
1857	NASDAQ	SSNT	Fri, Mar 26, 2021	6.30	6.83	6.24	6.69
1856	NASDAQ	SSNT	Thu, Mar 25, 2021	6.95	6.95	5.71	6.54
1855	NASDAQ	SSNT	Wed, Mar 24, 2021	6.59	6.59	6.05	6.21
1854	NASDAQ	SSNT	Tue, Mar 23, 2021	6.95	6.95	6.41	6.55
1853	NASDAQ	SSNT	Mon, Mar 22, 2021	6.79	7.45	6.45	6.95
1852	NASDAQ	SSNT	Fri, Mar 19, 2021	6.67	7.11	6.63	6.85
1851	NASDAQ	SSNT	Thu, Mar 18, 2021	6.85	7.14	6.60	6.62
1850	NASDAQ	SSNT	Wed, Mar 17, 2021	6.75	7.61	6.41	6.99
1849	NASDAQ	SSNT	Tue, Mar 16, 2021	6.92	7.24	6.57	6.84
1848	NASDAQ	SSNT	Mon, Mar 15, 2021	6.57	6.85	6.41	6.78
1847	NASDAQ	SSNT	Fri, Mar 12, 2021	6.41	6.58	6.25	6.55
1846	NASDAQ	SSNT	Thu, Mar 11, 2021	6.20	6.60	6.04	6.44
1845	NASDAQ	SSNT	Wed, Mar 10, 2021	6.40	6.88	6.14	6.21
1844	NASDAQ	SSNT	Tue, Mar 9, 2021	6.25	6.50	6.25	6.39
1843	NASDAQ	SSNT	Mon, Mar 8, 2021	6.50	6.67	6.03	6.22
1842	NASDAQ	SSNT	Fri, Mar 5, 2021	6.59	6.95	6.29	6.41
1841	NASDAQ	SSNT	Thu, Mar 4, 2021	7.10	7.10	6.00	6.66
1840	NASDAQ	SSNT	Wed, Mar 3, 2021	6.23	7.24	5.82	6.95
1839	NASDAQ	SSNT	Tue, Mar 2, 2021	6.01	6.83	5.75	6.40
1838	NASDAQ	SSNT	Mon, Mar 1, 2021	5.80	6.50	5.78	6.21
1837	NASDAQ	SSNT	Fri, Feb 26, 2021	7.25	7.71	5.36	5.61
1836	NASDAQ	SSNT	Thu, Feb 25, 2021	8.50	11.00	7.06	7.71
1835	NASDAQ	SSNT	Wed, Feb 24, 2021	6.51	7.41	6.50	7.25
1834	NASDAQ	SSNT	Tue, Feb 23, 2021	7.15	7.22	5.65	6.65
1833	NASDAQ	SSNT	Mon, Feb 22, 2021	7.09	7.67	7.08	7.39
1832	NASDAQ	SSNT	Fri, Feb 19, 2021	6.63	7.35	6.50	7.29
1831	NASDAQ	SSNT	Thu, Feb 18, 2021	7.00	7.00	6.30	6.60
1830	NASDAQ	SSNT	Wed, Feb 17, 2021	6.40	6.85	6.25	6.78
1829	NASDAQ	SSNT	Tue, Feb 16, 2021	5.65	6.83	5.60	6.40
1828	NASDAQ	SSNT	Fri, Feb 12, 2021	5.03	5.29	4.95	5.29
1827	NASDAQ	SSNT	Thu, Feb 11, 2021	5.09	5.26	5.02	5.06
1826	NASDAQ	SSNT	Wed, Feb 10, 2021	5.37	5.55	4.95	5.10
1825	NASDAQ	SSNT	Tue, Feb 9, 2021	5.53	5.55	5.31	5.36
1824	NASDAQ	SSNT	Mon, Feb 8, 2021	5.29	5.55	5.16	5.48
1823	NASDAQ	SSNT	Fri, Feb 5, 2021	5.00	5.16	4.90	5.10
1822	NASDAQ	SSNT	Thu, Feb 4, 2021	5.00	5.08	4.90	5.00
1821	NASDAQ	SSNT	Wed, Feb 3, 2021	5.11	5.20	4.95	5.00
1820	NASDAQ	SSNT	Tue, Feb 2, 2021	5.35	5.44	5.03	5.09
1819	NASDAQ	SSNT	Mon, Feb 1, 2021	4.47	4.94	4.47	4.82
1818	NASDAQ	SSNT	Fri, Jan 29, 2021	4.92	4.92	4.32	4.40
1817	NASDAQ	SSNT	Thu, Jan 28, 2021	5.33	5.48	4.81	4.90
1816	NASDAQ	SSNT	Wed, Jan 27, 2021	5.49	5.69	5.25	5.34
1815	NASDAQ	SSNT	Tue, Jan 26, 2021	5.78	6.18	5.65	5.69
1814	NASDAQ	SSNT	Mon, Jan 25, 2021	4.55	5.63	4.30	5.62
1813	NASDAQ	SSNT	Fri, Jan 22, 2021	4.32	4.62	4.16	4.56
1812	NASDAQ	SSNT	Thu, Jan 21, 2021	4.25	4.41	3.90	4.41
1811	NASDAQ	SSNT	Wed, Jan 20, 2021	3.74	4.20	3.62	4.16
1810	NASDAQ	SSNT	Tue, Jan 19, 2021	3.45	3.79	3.32	3.71
1809	NASDAQ	SSNT	Fri, Jan 15, 2021	3.47	3.54	3.30	3.37
1808	NASDAQ	SSNT	Thu, Jan 14, 2021	3.42	3.53	3.34	3.45
1807	NASDAQ	SSNT	Wed, Jan 13, 2021	3.27	3.49	3.22	3.42
1806	NASDAQ	SSNT	Tue, Jan 12, 2021	3.18	3.27	3.15	3.23
1805	NASDAQ	SSNT	Mon, Jan 11, 2021	3.36	3.44	3.17	3.17
1804	NASDAQ	SSNT	Fri, Jan 8, 2021	3.35	3.45	3.25	3.35
1803	NASDAQ	SSNT	Thu, Jan 7, 2021	3.16	3.35	3.16	3.30
1802	NASDAQ	SSNT	Wed, Jan 6, 2021	3.15	3.24	3.08	3.15
1801	NASDAQ	SSNT	Tue, Jan 5, 2021	3.01	3.19	2.96	3.15
1800	NASDAQ	SSNT	Mon, Jan 4, 2021	2.95	3.05	2.88	3.00
1799	NASDAQ	SSNT	Thu, Dec 31, 2020	3.04	3.04	2.85	2.86
1798	NASDAQ	SSNT	Wed, Dec 30, 2020	3.00	3.15	2.98	2.99
1797	NASDAQ	SSNT	Tue, Dec 29, 2020	2.97	3.08	2.95	2.97
1796	NASDAQ	SSNT	Mon, Dec 28, 2020	3.05	3.12	2.97	2.98
1795	NASDAQ	SSNT	Thu, Dec 24, 2020	3.06	3.10	3.00	3.01
1794	NASDAQ	SSNT	Wed, Dec 23, 2020	3.08	3.25	3.02	3.05
1793	NASDAQ	SSNT	Tue, Dec 22, 2020	3.25	3.25	3.01	3.05
1792	NASDAQ	SSNT	Mon, Dec 21, 2020	3.37	3.37	3.18	3.25
1791	NASDAQ	SSNT	Fri, Dec 18, 2020	3.16	3.46	3.10	3.35
1790	NASDAQ	SSNT	Thu, Dec 17, 2020	3.55	3.69	3.55	3.62
1789	NASDAQ	SSNT	Wed, Dec 16, 2020	3.55	3.65	3.49	3.54
1788	NASDAQ	SSNT	Tue, Dec 15, 2020	3.55	3.56	3.41	3.52
1787	NASDAQ	SSNT	Mon, Dec 14, 2020	3.30	3.60	3.27	3.49
1786	NASDAQ	SSNT	Fri, Dec 11, 2020	3.29	3.31	3.18	3.19
1785	NASDAQ	SSNT	Thu, Dec 10, 2020	2.95	3.73	2.94	3.37
1784	NASDAQ	SSNT	Wed, Dec 9, 2020	3.09	3.12	2.95	2.95
1783	NASDAQ	SSNT	Tue, Dec 8, 2020	2.98	3.09	2.98	3.03
1782	NASDAQ	SSNT	Mon, Dec 7, 2020	2.95	3.05	2.92	3.00
1781	NASDAQ	SSNT	Fri, Dec 4, 2020	3.05	3.05	2.95	2.95
1780	NASDAQ	SSNT	Thu, Dec 3, 2020	2.99	3.07	2.96	2.99
1779	NASDAQ	SSNT	Wed, Dec 2, 2020	2.91	3.00	2.86	2.98
1778	NASDAQ	SSNT	Tue, Dec 1, 2020	3.08	3.10	2.89	2.95
1777	NASDAQ	SSNT	Mon, Nov 30, 2020	3.08	3.20	3.00	3.03
1776	NASDAQ	SSNT	Fri, Nov 27, 2020	3.15	3.18	3.11	3.17
1775	NASDAQ	SSNT	Wed, Nov 25, 2020	3.01	3.13	2.96	3.04
1774	NASDAQ	SSNT	Tue, Nov 24, 2020	2.93	3.00	2.91	2.98
1773	NASDAQ	SSNT	Mon, Nov 23, 2020	2.99	3.07	2.88	2.92
1772	NASDAQ	SSNT	Fri, Nov 20, 2020	2.94	2.99	2.93	2.95
1771	NASDAQ	SSNT	Thu, Nov 19, 2020	2.94	2.99	2.92	2.94
1770	NASDAQ	SSNT	Wed, Nov 18, 2020	3.10	3.12	2.90	2.92
1769	NASDAQ	SSNT	Tue, Nov 17, 2020	3.00	3.14	2.98	3.04
1768	NASDAQ	SSNT	Mon, Nov 16, 2020	2.87	3.07	2.85	2.97
1767	NASDAQ	SSNT	Fri, Nov 13, 2020	2.91	2.95	2.82	2.90
1766	NASDAQ	SSNT	Thu, Nov 12, 2020	2.89	2.94	2.80	2.91
1765	NASDAQ	SSNT	Wed, Nov 11, 2020	2.91	2.93	2.80	2.83
1764	NASDAQ	SSNT	Tue, Nov 10, 2020	2.82	2.95	2.81	2.86
1763	NASDAQ	SSNT	Mon, Nov 9, 2020	2.89	2.95	2.81	2.85
1762	NASDAQ	SSNT	Fri, Nov 6, 2020	2.85	2.94	2.81	2.82
1761	NASDAQ	SSNT	Thu, Nov 5, 2020	2.85	2.92	2.77	2.85
1760	NASDAQ	SSNT	Wed, Nov 4, 2020	2.82	2.87	2.73	2.82
1759	NASDAQ	SSNT	Tue, Nov 3, 2020	2.78	2.87	2.72	2.78
1758	NASDAQ	SSNT	Mon, Nov 2, 2020	2.80	2.82	2.69	2.71
1757	NASDAQ	SSNT	Fri, Oct 30, 2020	3.00	3.00	2.66	2.77
1756	NASDAQ	SSNT	Thu, Oct 29, 2020	2.85	3.00	2.85	2.94
1755	NASDAQ	SSNT	Wed, Oct 28, 2020	3.00	3.11	2.81	2.93
1754	NASDAQ	SSNT	Tue, Oct 27, 2020	3.15	3.89	3.03	3.21
1753	NASDAQ	SSNT	Mon, Oct 26, 2020	2.87	3.48	2.81	3.27
1752	NASDAQ	SSNT	Fri, Oct 23, 2020	3.00	3.06	2.77	2.81
1751	NASDAQ	SSNT	Thu, Oct 22, 2020	3.03	3.23	2.85	2.98
1750	NASDAQ	SSNT	Wed, Oct 21, 2020	2.96	3.75	2.86	3.03
1749	NASDAQ	SSNT	Tue, Oct 20, 2020	2.80	3.05	2.80	2.91
1748	NASDAQ	SSNT	Mon, Oct 19, 2020	2.98	2.98	2.71	2.80
1747	NASDAQ	SSNT	Fri, Oct 16, 2020	3.04	3.13	2.88	2.95
1746	NASDAQ	SSNT	Thu, Oct 15, 2020	2.77	3.49	2.77	3.10
1745	NASDAQ	SSNT	Wed, Oct 14, 2020	2.75	2.92	2.71	2.86
1744	NASDAQ	SSNT	Tue, Oct 13, 2020	3.10	3.10	2.71	2.79
1743	NASDAQ	SSNT	Mon, Oct 12, 2020	2.97	3.40	2.90	2.99
1742	NASDAQ	SSNT	Fri, Oct 9, 2020	2.66	3.05	2.62	2.88
1741	NASDAQ	SSNT	Thu, Oct 8, 2020	2.56	2.68	2.55	2.60
1740	NASDAQ	SSNT	Wed, Oct 7, 2020	2.52	2.64	2.52	2.55
1739	NASDAQ	SSNT	Tue, Oct 6, 2020	2.47	2.63	2.41	2.51
1738	NASDAQ	SSNT	Mon, Oct 5, 2020	2.52	2.57	2.47	2.47
1737	NASDAQ	SSNT	Fri, Oct 2, 2020	2.58	2.58	2.46	2.50
1736	NASDAQ	SSNT	Thu, Oct 1, 2020	2.72	2.72	2.51	2.63
1735	NASDAQ	SSNT	Wed, Sep 30, 2020	2.60	2.71	2.51	2.65
1734	NASDAQ	SSNT	Tue, Sep 29, 2020	2.50	2.84	2.47	2.61
1733	NASDAQ	SSNT	Mon, Sep 28, 2020	2.56	2.83	2.46	2.56
1732	NASDAQ	SSNT	Fri, Sep 25, 2020	2.60	3.15	2.42	2.51
1731	NASDAQ	SSNT	Thu, Sep 24, 2020	2.28	2.60	2.20	2.51
1730	NASDAQ	SSNT	Wed, Sep 23, 2020	2.36	2.52	2.28	2.28
1729	NASDAQ	SSNT	Tue, Sep 22, 2020	2.30	2.39	2.25	2.38
1728	NASDAQ	SSNT	Mon, Sep 21, 2020	2.30	2.37	2.27	2.32
1727	NASDAQ	SSNT	Fri, Sep 18, 2020	2.40	2.50	2.25	2.28
1726	NASDAQ	SSNT	Thu, Sep 17, 2020	2.55	2.59	2.38	2.38
1725	NASDAQ	SSNT	Wed, Sep 16, 2020	2.51	2.65	2.50	2.55
1724	NASDAQ	SSNT	Tue, Sep 15, 2020	2.52	2.60	2.49	2.50
1723	NASDAQ	SSNT	Mon, Sep 14, 2020	2.30	2.69	2.30	2.53
1722	NASDAQ	SSNT	Fri, Sep 11, 2020	2.54	2.54	2.31	2.35
1721	NASDAQ	SSNT	Thu, Sep 10, 2020	2.56	2.67	2.49	2.55
1720	NASDAQ	SSNT	Wed, Sep 9, 2020	2.55	2.65	2.53	2.53
1719	NASDAQ	SSNT	Tue, Sep 8, 2020	2.64	2.69	2.45	2.47
1718	NASDAQ	SSNT	Fri, Sep 4, 2020	2.70	2.88	2.54	2.70
1717	NASDAQ	SSNT	Thu, Sep 3, 2020	3.04	3.14	2.70	2.78
1716	NASDAQ	SSNT	Wed, Sep 2, 2020	3.10	3.22	2.96	3.04
1715	NASDAQ	SSNT	Tue, Sep 1, 2020	3.31	3.35	3.04	3.12
1714	NASDAQ	SSNT	Mon, Aug 31, 2020	3.16	3.39	3.15	3.28
1713	NASDAQ	SSNT	Fri, Aug 28, 2020	3.19	3.52	2.96	3.13
1712	NASDAQ	SSNT	Thu, Aug 27, 2020	3.03	3.37	2.85	3.26
1711	NASDAQ	SSNT	Wed, Aug 26, 2020	2.88	3.16	2.85	3.05
1710	NASDAQ	SSNT	Tue, Aug 25, 2020	2.88	3.01	2.79	3.00
1709	NASDAQ	SSNT	Mon, Aug 24, 2020	3.05	3.15	2.85	2.88
1708	NASDAQ	SSNT	Fri, Aug 21, 2020	3.20	3.23	3.05	3.08
1707	NASDAQ	SSNT	Thu, Aug 20, 2020	3.10	3.39	3.01	3.26
1706	NASDAQ	SSNT	Wed, Aug 19, 2020	3.13	3.58	3.00	3.17
1705	NASDAQ	SSNT	Tue, Aug 18, 2020	3.11	3.21	2.71	2.90
1704	NASDAQ	SSNT	Mon, Aug 17, 2020	3.63	3.92	2.96	3.06
1703	NASDAQ	SSNT	Fri, Aug 14, 2020	3.80	3.99	3.61	3.69
1702	NASDAQ	SSNT	Thu, Aug 13, 2020	3.80	4.25	3.60	3.88
1701	NASDAQ	SSNT	Wed, Aug 12, 2020	4.00	4.23	3.80	3.88
1700	NASDAQ	SSNT	Tue, Aug 11, 2020	4.38	4.55	4.10	4.11
1699	NASDAQ	SSNT	Mon, Aug 10, 2020	4.63	4.90	4.52	4.64
1698	NASDAQ	SSNT	Fri, Aug 7, 2020	4.60	5.40	4.35	4.80
1697	NASDAQ	SSNT	Thu, Aug 6, 2020	5.00	5.00	4.63	4.66
1696	NASDAQ	SSNT	Wed, Aug 5, 2020	5.76	5.80	4.60	5.21
1695	NASDAQ	SSNT	Tue, Aug 4, 2020	11.19	13.42	5.30	5.40
1694	NASDAQ	SSNT	Mon, Aug 3, 2020	2.72	2.72	2.64	2.72
1693	NASDAQ	SSNT	Fri, Jul 31, 2020	2.85	2.97	2.48	2.73
1692	NASDAQ	SSNT	Thu, Jul 30, 2020	2.77	3.01	2.63	2.85
1691	NASDAQ	SSNT	Wed, Jul 29, 2020	2.61	2.90	2.61	2.74
1690	NASDAQ	SSNT	Tue, Jul 28, 2020	2.64	2.70	2.50	2.61
1689	NASDAQ	SSNT	Mon, Jul 27, 2020	2.76	2.77	2.50	2.57
1688	NASDAQ	SSNT	Fri, Jul 24, 2020	2.60	2.67	2.50	2.50
1687	NASDAQ	SSNT	Thu, Jul 23, 2020	2.50	2.81	2.50	2.60
1686	NASDAQ	SSNT	Wed, Jul 22, 2020	2.70	2.84	2.51	2.63
1685	NASDAQ	SSNT	Tue, Jul 21, 2020	2.33	2.71	2.32	2.71
1684	NASDAQ	SSNT	Mon, Jul 20, 2020	2.35	2.53	2.25	2.30
1683	NASDAQ	SSNT	Fri, Jul 17, 2020	2.28	2.77	2.18	2.31
1682	NASDAQ	SSNT	Thu, Jul 16, 2020	2.43	2.43	2.12	2.28
1681	NASDAQ	SSNT	Wed, Jul 15, 2020	2.08	2.60	2.08	2.42
1680	NASDAQ	SSNT	Tue, Jul 14, 2020	2.02	2.16	2.02	2.06
1679	NASDAQ	SSNT	Mon, Jul 13, 2020	2.19	2.22	2.05	2.07
1678	NASDAQ	SSNT	Fri, Jul 10, 2020	2.25	2.25	2.25	2.25
1677	NASDAQ	SSNT	Thu, Jul 9, 2020	2.38	2.39	2.16	2.22
1676	NASDAQ	SSNT	Wed, Jul 8, 2020	2.38	2.38	2.38	2.38
1675	NASDAQ	SSNT	Tue, Jul 7, 2020	2.25	2.53	2.22	2.44
1674	NASDAQ	SSNT	Mon, Jul 6, 2020	2.30	2.38	2.19	2.25
1673	NASDAQ	SSNT	Thu, Jul 2, 2020	2.06	2.18	2.06	2.17
1672	NASDAQ	SSNT	Wed, Jul 1, 2020	2.11	2.13	2.00	2.06
1671	NASDAQ	SSNT	Tue, Jun 30, 2020	2.10	2.11	2.00	2.01
1670	NASDAQ	SSNT	Mon, Jun 29, 2020	2.05	2.13	1.97	2.13
1669	NASDAQ	SSNT	Fri, Jun 26, 2020	2.11	2.13	1.93	2.00
1668	NASDAQ	SSNT	Thu, Jun 25, 2020	2.25	2.38	2.13	2.13
1667	NASDAQ	SSNT	Wed, Jun 24, 2020	2.40	2.70	2.25	2.25
1666	NASDAQ	SSNT	Tue, Jun 23, 2020	2.31	2.43	2.26	2.43
1665	NASDAQ	SSNT	Mon, Jun 22, 2020	2.32	2.83	2.30	2.41
1664	NASDAQ	SSNT	Fri, Jun 19, 2020	2.64	3.20	2.32	2.39
1663	NASDAQ	SSNT	Thu, Jun 18, 2020	2.34	2.65	2.25	2.54
1662	NASDAQ	SSNT	Wed, Jun 17, 2020	2.35	3.45	2.15	2.44
1661	NASDAQ	SSNT	Tue, Jun 16, 2020	2.21	2.60	2.00	2.29
1660	NASDAQ	SSNT	Mon, Jun 15, 2020	2.15	2.29	2.06	2.12
1659	NASDAQ	SSNT	Fri, Jun 12, 2020	2.05	2.06	1.98	2.06
1658	NASDAQ	SSNT	Thu, Jun 11, 2020	2.14	2.19	1.94	1.98
1657	NASDAQ	SSNT	Wed, Jun 10, 2020	2.25	2.31	2.13	2.13
1656	NASDAQ	SSNT	Tue, Jun 9, 2020	1.96	2.25	1.96	2.15
1655	NASDAQ	SSNT	Mon, Jun 8, 2020	1.86	2.03	1.85	1.90
1654	NASDAQ	SSNT	Fri, Jun 5, 2020	1.86	1.86	1.80	1.85
1653	NASDAQ	SSNT	Thu, Jun 4, 2020	1.84	1.86	1.76	1.80
1652	NASDAQ	SSNT	Wed, Jun 3, 2020	1.93	1.94	1.72	1.72
1651	NASDAQ	SSNT	Tue, Jun 2, 2020	1.87	1.87	1.87	1.87
1650	NASDAQ	SSNT	Mon, Jun 1, 2020	1.85	1.90	1.85	1.87
1649	NASDAQ	SSNT	Fri, May 29, 2020	1.92	1.93	1.92	1.92
1648	NASDAQ	SSNT	Thu, May 28, 2020	2.02	2.02	1.93	1.97
1647	NASDAQ	SSNT	Wed, May 27, 2020	1.89	1.99	1.85	1.98
1646	NASDAQ	SSNT	Tue, May 26, 2020	1.84	1.90	1.81	1.90
1645	NASDAQ	SSNT	Fri, May 22, 2020	1.90	1.90	1.80	1.84
1644	NASDAQ	SSNT	Thu, May 21, 2020	2.03	2.03	1.88	1.88
1643	NASDAQ	SSNT	Wed, May 20, 2020	1.88	2.00	1.88	1.90
1642	NASDAQ	SSNT	Tue, May 19, 2020	1.88	2.02	1.88	2.02
1641	NASDAQ	SSNT	Mon, May 18, 2020	2.02	2.02	1.90	1.96
1640	NASDAQ	SSNT	Fri, May 15, 2020	2.03	2.03	2.03	2.03
1639	NASDAQ	SSNT	Thu, May 14, 2020	2.10	2.12	2.00	2.00
1638	NASDAQ	SSNT	Wed, May 13, 2020	2.07	2.10	2.07	2.10
1637	NASDAQ	SSNT	Tue, May 12, 2020	2.18	2.26	2.07	2.08
1636	NASDAQ	SSNT	Mon, May 11, 2020	2.11	2.26	2.09	2.14
1635	NASDAQ	SSNT	Fri, May 8, 2020	2.14	2.43	2.14	2.35
1634	NASDAQ	SSNT	Thu, May 7, 2020	2.19	2.19	2.09	2.18
1633	NASDAQ	SSNT	Wed, May 6, 2020	2.12	2.24	2.12	2.13
1632	NASDAQ	SSNT	Tue, May 5, 2020	0.00	0.00	0.00	2.30
1631	NASDAQ	SSNT	Mon, May 4, 2020	2.30	2.30	2.30	2.30
1630	NASDAQ	SSNT	Fri, May 1, 2020	0.00	0.00	0.00	2.30
1629	NASDAQ	SSNT	Thu, Apr 30, 2020	2.43	2.43	2.27	2.30
1628	NASDAQ	SSNT	Wed, Apr 29, 2020	2.07	2.42	2.07	2.30
1627	NASDAQ	SSNT	Tue, Apr 28, 2020	2.10	2.49	1.99	2.18
1626	NASDAQ	SSNT	Mon, Apr 27, 2020	2.13	2.13	1.98	1.98
1625	NASDAQ	SSNT	Fri, Apr 24, 2020	0.00	0.00	0.00	2.09
1624	NASDAQ	SSNT	Thu, Apr 23, 2020	2.11	2.19	2.00	2.09
1623	NASDAQ	SSNT	Wed, Apr 22, 2020	2.04	2.04	1.92	2.04
1622	NASDAQ	SSNT	Tue, Apr 21, 2020	2.05	2.05	1.63	1.92
1621	NASDAQ	SSNT	Mon, Apr 20, 2020	1.80	2.13	1.80	2.13
1620	NASDAQ	SSNT	Fri, Apr 17, 2020	1.79	1.79	1.74	1.77
1619	NASDAQ	SSNT	Thu, Apr 16, 2020	1.89	1.91	1.74	1.74
1618	NASDAQ	SSNT	Wed, Apr 15, 2020	1.89	1.96	1.89	1.96
1617	NASDAQ	SSNT	Tue, Apr 14, 2020	1.88	1.99	1.85	1.86
1616	NASDAQ	SSNT	Mon, Apr 13, 2020	1.83	1.83	1.83	1.83
1615	NASDAQ	SSNT	Thu, Apr 9, 2020	1.80	1.85	1.80	1.83
1614	NASDAQ	SSNT	Wed, Apr 8, 2020	1.72	1.84	1.71	1.80
1613	NASDAQ	SSNT	Tue, Apr 7, 2020	1.81	1.81	1.73	1.80
1612	NASDAQ	SSNT	Mon, Apr 6, 2020	1.76	1.90	1.68	1.87
1611	NASDAQ	SSNT	Fri, Apr 3, 2020	1.78	1.87	1.66	1.68
1610	NASDAQ	SSNT	Thu, Apr 2, 2020	1.87	1.87	1.70	1.86
1609	NASDAQ	SSNT	Wed, Apr 1, 2020	1.88	1.88	1.62	1.69
1608	NASDAQ	SSNT	Tue, Mar 31, 2020	1.88	1.91	1.82	1.90
1607	NASDAQ	SSNT	Mon, Mar 30, 2020	1.74	1.95	1.65	1.95
1606	NASDAQ	SSNT	Fri, Mar 27, 2020	1.88	1.94	1.62	1.94
1605	NASDAQ	SSNT	Thu, Mar 26, 2020	2.15	2.21	2.00	2.00
1604	NASDAQ	SSNT	Wed, Mar 25, 2020	2.08	2.10	2.08	2.10
1603	NASDAQ	SSNT	Tue, Mar 24, 2020	2.05	2.05	1.94	2.01
1602	NASDAQ	SSNT	Mon, Mar 23, 2020	2.07	2.07	1.62	1.86
1601	NASDAQ	SSNT	Fri, Mar 20, 2020	2.24	2.24	1.87	1.97
1600	NASDAQ	SSNT	Thu, Mar 19, 2020	2.23	2.23	2.02	2.02
1599	NASDAQ	SSNT	Wed, Mar 18, 2020	2.25	2.25	2.05	2.16
1598	NASDAQ	SSNT	Tue, Mar 17, 2020	2.56	2.56	2.05	2.11
1597	NASDAQ	SSNT	Mon, Mar 16, 2020	2.25	2.25	1.95	2.01
1596	NASDAQ	SSNT	Fri, Mar 13, 2020	2.46	2.57	2.28	2.30
1595	NASDAQ	SSNT	Thu, Mar 12, 2020	2.50	2.57	2.40	2.55
1594	NASDAQ	SSNT	Wed, Mar 11, 2020	2.86	2.86	2.68	2.68
1593	NASDAQ	SSNT	Tue, Mar 10, 2020	2.89	2.93	2.77	2.83
1592	NASDAQ	SSNT	Mon, Mar 9, 2020	2.79	2.96	2.79	2.85
1591	NASDAQ	SSNT	Fri, Mar 6, 2020	2.95	3.00	2.91	2.91
1590	NASDAQ	SSNT	Thu, Mar 5, 2020	2.92	3.01	2.92	2.97
1589	NASDAQ	SSNT	Wed, Mar 4, 2020	2.97	2.97	2.92	2.92
1588	NASDAQ	SSNT	Tue, Mar 3, 2020	2.95	3.00	2.95	2.95
1587	NASDAQ	SSNT	Mon, Mar 2, 2020	2.96	3.05	2.95	2.97
1586	NASDAQ	SSNT	Fri, Feb 28, 2020	3.00	3.00	2.90	2.99
1585	NASDAQ	SSNT	Thu, Feb 27, 2020	3.00	3.00	2.86	2.90
1584	NASDAQ	SSNT	Wed, Feb 26, 2020	3.07	3.07	2.99	3.00
1583	NASDAQ	SSNT	Tue, Feb 25, 2020	3.03	3.03	2.99	2.99
1582	NASDAQ	SSNT	Mon, Feb 24, 2020	3.01	3.15	2.97	3.15
1581	NASDAQ	SSNT	Fri, Feb 21, 2020	3.10	3.10	3.10	3.10
1580	NASDAQ	SSNT	Thu, Feb 20, 2020	3.04	3.08	3.04	3.08
1579	NASDAQ	SSNT	Wed, Feb 19, 2020	3.03	3.07	3.03	3.06
1578	NASDAQ	SSNT	Tue, Feb 18, 2020	3.04	3.12	3.04	3.08
1577	NASDAQ	SSNT	Fri, Feb 14, 2020	3.00	3.04	3.00	3.03
1576	NASDAQ	SSNT	Thu, Feb 13, 2020	3.03	3.06	2.99	3.04
1575	NASDAQ	SSNT	Wed, Feb 12, 2020	3.06	3.06	3.00	3.00
1574	NASDAQ	SSNT	Tue, Feb 11, 2020	3.01	3.06	3.01	3.05
1573	NASDAQ	SSNT	Mon, Feb 10, 2020	3.04	3.10	3.01	3.04
1572	NASDAQ	SSNT	Fri, Feb 7, 2020	3.03	3.05	3.00	3.05
1571	NASDAQ	SSNT	Thu, Feb 6, 2020	2.76	3.06	2.76	3.02
1570	NASDAQ	SSNT	Wed, Feb 5, 2020	2.69	3.05	2.69	3.04
1569	NASDAQ	SSNT	Tue, Feb 4, 2020	3.10	3.10	2.86	3.07
1568	NASDAQ	SSNT	Mon, Feb 3, 2020	3.13	3.14	3.11	3.11
1567	NASDAQ	SSNT	Fri, Jan 31, 2020	3.06	3.18	3.06	3.12
1566	NASDAQ	SSNT	Thu, Jan 30, 2020	3.09	3.10	3.08	3.10
1565	NASDAQ	SSNT	Wed, Jan 29, 2020	3.12	3.12	3.06	3.10
1564	NASDAQ	SSNT	Tue, Jan 28, 2020	3.20	3.20	3.11	3.15
1563	NASDAQ	SSNT	Mon, Jan 27, 2020	3.05	3.18	3.05	3.10
1562	NASDAQ	SSNT	Fri, Jan 24, 2020	3.22	3.25	3.10	3.10
1561	NASDAQ	SSNT	Thu, Jan 23, 2020	3.30	3.30	3.25	3.28
1560	NASDAQ	SSNT	Wed, Jan 22, 2020	3.19	3.29	3.13	3.29
1559	NASDAQ	SSNT	Tue, Jan 21, 2020	3.20	3.21	3.01	3.06
1558	NASDAQ	SSNT	Fri, Jan 17, 2020	3.29	3.33	3.12	3.26
1557	NASDAQ	SSNT	Thu, Jan 16, 2020	3.26	3.31	3.18	3.28
1556	NASDAQ	SSNT	Wed, Jan 15, 2020	3.29	3.38	3.25	3.29
1555	NASDAQ	SSNT	Tue, Jan 14, 2020	3.14	3.31	3.14	3.28
1554	NASDAQ	SSNT	Mon, Jan 13, 2020	3.28	3.52	3.14	3.14
1553	NASDAQ	SSNT	Fri, Jan 10, 2020	3.36	3.45	3.30	3.45
1552	NASDAQ	SSNT	Thu, Jan 9, 2020	3.44	3.63	3.35	3.36
1551	NASDAQ	SSNT	Wed, Jan 8, 2020	4.14	4.14	3.47	3.67
1550	NASDAQ	SSNT	Tue, Jan 7, 2020	4.30	4.30	3.68	4.16
1549	NASDAQ	SSNT	Mon, Jan 6, 2020	4.34	4.62	4.14	4.26
1548	NASDAQ	SSNT	Fri, Jan 3, 2020	4.59	4.82	4.52	4.67
1547	NASDAQ	SSNT	Thu, Jan 2, 2020	4.44	4.78	4.39	4.45
1546	NASDAQ	SSNT	Tue, Dec 31, 2019	4.19	4.46	4.19	4.35
1545	NASDAQ	SSNT	Mon, Dec 30, 2019	4.25	4.30	4.11	4.20
1544	NASDAQ	SSNT	Fri, Dec 27, 2019	4.26	4.26	3.88	4.00
1543	NASDAQ	SSNT	Thu, Dec 26, 2019	4.14	4.49	4.04	4.06
1542	NASDAQ	SSNT	Tue, Dec 24, 2019	3.75	3.94	3.60	3.85
1541	NASDAQ	SSNT	Mon, Dec 23, 2019	3.42	3.42	3.38	3.38
1540	NASDAQ	SSNT	Fri, Dec 20, 2019	3.43	3.43	3.43	3.43
1539	NASDAQ	SSNT	Thu, Dec 19, 2019	3.31	3.43	3.31	3.37
1538	NASDAQ	SSNT	Wed, Dec 18, 2019	3.43	3.43	3.31	3.39
1537	NASDAQ	SSNT	Tue, Dec 17, 2019	3.37	3.42	3.32	3.39
1536	NASDAQ	SSNT	Mon, Dec 16, 2019	3.40	3.51	3.33	3.41
1535	NASDAQ	SSNT	Fri, Dec 13, 2019	3.57	3.57	3.42	3.54
1534	NASDAQ	SSNT	Thu, Dec 12, 2019	3.48	3.57	3.46	3.47
1533	NASDAQ	SSNT	Wed, Dec 11, 2019	3.50	3.63	3.45	3.60
1532	NASDAQ	SSNT	Tue, Dec 10, 2019	3.60	3.61	3.51	3.51
1531	NASDAQ	SSNT	Mon, Dec 9, 2019	3.53	3.55	3.53	3.53
1530	NASDAQ	SSNT	Fri, Dec 6, 2019	3.58	3.67	3.55	3.55
1529	NASDAQ	SSNT	Thu, Dec 5, 2019	3.63	3.63	3.56	3.56
1528	NASDAQ	SSNT	Wed, Dec 4, 2019	3.65	3.65	3.52	3.52
1527	NASDAQ	SSNT	Tue, Dec 3, 2019	3.64	3.68	3.61	3.64
1526	NASDAQ	SSNT	Mon, Dec 2, 2019	3.57	3.69	3.57	3.66
1525	NASDAQ	SSNT	Fri, Nov 29, 2019	3.40	3.52	3.39	3.52
1524	NASDAQ	SSNT	Wed, Nov 27, 2019	3.31	3.39	3.30	3.36
1523	NASDAQ	SSNT	Tue, Nov 26, 2019	3.35	3.43	3.31	3.31
1522	NASDAQ	SSNT	Mon, Nov 25, 2019	3.40	3.50	3.33	3.33
1521	NASDAQ	SSNT	Fri, Nov 22, 2019	3.31	3.39	3.31	3.36
1520	NASDAQ	SSNT	Thu, Nov 21, 2019	3.33	3.33	3.32	3.33
1519	NASDAQ	SSNT	Wed, Nov 20, 2019	3.32	3.41	3.30	3.31
1518	NASDAQ	SSNT	Tue, Nov 19, 2019	3.39	3.39	3.30	3.30
1517	NASDAQ	SSNT	Mon, Nov 18, 2019	3.41	3.42	3.31	3.34
1516	NASDAQ	SSNT	Fri, Nov 15, 2019	3.37	3.42	3.29	3.40
1515	NASDAQ	SSNT	Thu, Nov 14, 2019	3.50	3.50	3.30	3.30
1514	NASDAQ	SSNT	Wed, Nov 13, 2019	3.40	3.40	3.25	3.31
1513	NASDAQ	SSNT	Tue, Nov 12, 2019	3.49	3.89	3.35	3.41
1512	NASDAQ	SSNT	Mon, Nov 11, 2019	3.43	3.47	3.40	3.43
1511	NASDAQ	SSNT	Fri, Nov 8, 2019	3.48	3.55	3.40	3.40
1510	NASDAQ	SSNT	Thu, Nov 7, 2019	3.43	3.60	3.42	3.42
1509	NASDAQ	SSNT	Wed, Nov 6, 2019	3.57	3.58	3.40	3.43
1508	NASDAQ	SSNT	Tue, Nov 5, 2019	3.64	3.64	3.51	3.51
1507	NASDAQ	SSNT	Mon, Nov 4, 2019	3.64	3.68	3.59	3.60
1506	NASDAQ	SSNT	Fri, Nov 1, 2019	3.63	3.63	3.56	3.60
1505	NASDAQ	SSNT	Thu, Oct 31, 2019	3.63	3.63	3.58	3.62
1504	NASDAQ	SSNT	Wed, Oct 30, 2019	3.65	3.69	3.56	3.60
1503	NASDAQ	SSNT	Tue, Oct 29, 2019	3.65	3.72	3.60	3.72
1502	NASDAQ	SSNT	Mon, Oct 28, 2019	3.71	3.84	3.63	3.76
1501	NASDAQ	SSNT	Fri, Oct 25, 2019	3.57	3.73	3.57	3.66
1500	NASDAQ	SSNT	Thu, Oct 24, 2019	3.70	3.77	3.60	3.61
1499	NASDAQ	SSNT	Wed, Oct 23, 2019	3.68	3.69	3.65	3.65
1498	NASDAQ	SSNT	Tue, Oct 22, 2019	3.72	3.79	3.56	3.61
1497	NASDAQ	SSNT	Mon, Oct 21, 2019	3.74	3.79	3.61	3.79
1496	NASDAQ	SSNT	Fri, Oct 18, 2019	3.90	3.92	3.60	3.64
1495	NASDAQ	SSNT	Thu, Oct 17, 2019	4.00	4.00	3.76	3.89
1494	NASDAQ	SSNT	Wed, Oct 16, 2019	3.95	3.97	3.79	3.82
1493	NASDAQ	SSNT	Tue, Oct 15, 2019	3.63	3.91	3.60	3.78
1492	NASDAQ	SSNT	Mon, Oct 14, 2019	3.56	3.77	3.56	3.66
1491	NASDAQ	SSNT	Fri, Oct 11, 2019	3.60	3.71	3.55	3.60
1490	NASDAQ	SSNT	Thu, Oct 10, 2019	3.75	4.30	3.61	3.67
1489	NASDAQ	SSNT	Wed, Oct 9, 2019	3.53	3.68	3.51	3.55
1488	NASDAQ	SSNT	Tue, Oct 8, 2019	3.68	3.68	3.50	3.52
1487	NASDAQ	SSNT	Mon, Oct 7, 2019	3.56	3.79	3.55	3.55
1486	NASDAQ	SSNT	Fri, Oct 4, 2019	3.80	3.80	3.60	3.60
1485	NASDAQ	SSNT	Thu, Oct 3, 2019	3.67	3.67	3.64	3.64
1484	NASDAQ	SSNT	Wed, Oct 2, 2019	3.52	3.70	3.49	3.50
1483	NASDAQ	SSNT	Tue, Oct 1, 2019	3.80	3.80	3.50	3.60
1482	NASDAQ	SSNT	Mon, Sep 30, 2019	3.52	3.62	3.50	3.55
1481	NASDAQ	SSNT	Fri, Sep 27, 2019	3.54	3.69	3.50	3.60
1480	NASDAQ	SSNT	Thu, Sep 26, 2019	3.70	3.87	3.56	3.65
1479	NASDAQ	SSNT	Wed, Sep 25, 2019	3.60	3.90	3.60	3.64
1478	NASDAQ	SSNT	Tue, Sep 24, 2019	3.76	3.85	3.63	3.75
1477	NASDAQ	SSNT	Mon, Sep 23, 2019	3.74	4.29	3.60	3.76
1476	NASDAQ	SSNT	Fri, Sep 20, 2019	3.74	3.74	3.57	3.74
1475	NASDAQ	SSNT	Thu, Sep 19, 2019	3.53	3.93	3.51	3.72
1474	NASDAQ	SSNT	Wed, Sep 18, 2019	3.48	4.00	3.41	3.46
1473	NASDAQ	SSNT	Tue, Sep 17, 2019	3.60	3.60	3.47	3.47
1472	NASDAQ	SSNT	Mon, Sep 16, 2019	3.49	3.60	3.44	3.52
1471	NASDAQ	SSNT	Fri, Sep 13, 2019	3.34	3.65	3.33	3.50
1470	NASDAQ	SSNT	Thu, Sep 12, 2019	3.44	3.59	3.35	3.37
1469	NASDAQ	SSNT	Wed, Sep 11, 2019	3.60	3.65	3.34	3.42
1468	NASDAQ	SSNT	Tue, Sep 10, 2019	3.37	3.64	3.37	3.62
1467	NASDAQ	SSNT	Mon, Sep 9, 2019	3.70	3.72	3.30	3.40
1466	NASDAQ	SSNT	Fri, Sep 6, 2019	3.90	3.90	3.60	3.72
1465	NASDAQ	SSNT	Thu, Sep 5, 2019	3.76	3.99	3.53	3.87
1464	NASDAQ	SSNT	Wed, Sep 4, 2019	3.52	3.87	3.31	3.77
1463	NASDAQ	SSNT	Tue, Sep 3, 2019	3.30	3.94	3.14	3.56
1462	NASDAQ	SSNT	Fri, Aug 30, 2019	3.45	3.45	3.14	3.35
1461	NASDAQ	SSNT	Thu, Aug 29, 2019	3.50	3.51	3.06	3.47
1460	NASDAQ	SSNT	Wed, Aug 28, 2019	3.25	4.20	3.25	3.58
1459	NASDAQ	SSNT	Tue, Aug 27, 2019	2.76	8.25	2.76	3.05
1458	NASDAQ	SSNT	Mon, Aug 26, 2019	2.50	2.56	2.50	2.51
1457	NASDAQ	SSNT	Fri, Aug 23, 2019	2.35	2.35	2.35	2.35
1456	NASDAQ	SSNT	Thu, Aug 22, 2019	2.30	2.38	2.30	2.30
1455	NASDAQ	SSNT	Wed, Aug 21, 2019	2.33	2.36	2.30	2.35
1454	NASDAQ	SSNT	Tue, Aug 20, 2019	2.32	2.35	2.30	2.35
1453	NASDAQ	SSNT	Mon, Aug 19, 2019	2.31	2.33	2.30	2.30
1452	NASDAQ	SSNT	Fri, Aug 16, 2019	0.00	0.00	0.00	2.30
1451	NASDAQ	SSNT	Thu, Aug 15, 2019	2.30	2.30	2.27	2.30
1450	NASDAQ	SSNT	Wed, Aug 14, 2019	2.65	2.65	2.36	2.36
1449	NASDAQ	SSNT	Tue, Aug 13, 2019	2.65	2.65	2.65	2.65
1448	NASDAQ	SSNT	Mon, Aug 12, 2019	2.61	2.61	2.61	2.61
1447	NASDAQ	SSNT	Fri, Aug 9, 2019	0.00	0.00	0.00	2.70
1446	NASDAQ	SSNT	Thu, Aug 8, 2019	2.71	2.80	2.70	2.70
1445	NASDAQ	SSNT	Wed, Aug 7, 2019	2.67	2.67	2.67	2.67
1444	NASDAQ	SSNT	Tue, Aug 6, 2019	2.81	2.84	2.80	2.80
1443	NASDAQ	SSNT	Mon, Aug 5, 2019	2.67	2.85	2.67	2.75
1442	NASDAQ	SSNT	Fri, Aug 2, 2019	2.68	2.68	2.67	2.67
1441	NASDAQ	SSNT	Thu, Aug 1, 2019	2.86	2.92	2.75	2.84
1440	NASDAQ	SSNT	Wed, Jul 31, 2019	2.89	2.92	2.89	2.89
1439	NASDAQ	SSNT	Tue, Jul 30, 2019	2.93	3.03	2.85	2.89
1438	NASDAQ	SSNT	Mon, Jul 29, 2019	2.85	3.09	2.85	3.03
1437	NASDAQ	SSNT	Fri, Jul 26, 2019	2.86	3.03	2.85	2.90
1436	NASDAQ	SSNT	Thu, Jul 25, 2019	3.19	3.19	2.85	3.02
1435	NASDAQ	SSNT	Wed, Jul 24, 2019	3.10	3.20	2.92	3.05
1434	NASDAQ	SSNT	Tue, Jul 23, 2019	3.00	3.00	2.76	2.78
1433	NASDAQ	SSNT	Mon, Jul 22, 2019	3.00	3.00	3.00	3.00
1432	NASDAQ	SSNT	Fri, Jul 19, 2019	2.71	3.00	2.71	2.99
1431	NASDAQ	SSNT	Thu, Jul 18, 2019	2.93	2.93	2.64	2.71
1430	NASDAQ	SSNT	Wed, Jul 17, 2019	3.00	3.00	2.73	2.85
1429	NASDAQ	SSNT	Tue, Jul 16, 2019	2.86	2.86	2.50	2.50
1428	NASDAQ	SSNT	Mon, Jul 15, 2019	2.97	2.97	2.71	2.71
1427	NASDAQ	SSNT	Fri, Jul 12, 2019	2.92	2.95	2.85	2.94
1426	NASDAQ	SSNT	Thu, Jul 11, 2019	2.97	2.97	2.84	2.85
1425	NASDAQ	SSNT	Wed, Jul 10, 2019	2.98	2.98	2.71	2.71
1424	NASDAQ	SSNT	Tue, Jul 9, 2019	0.00	0.00	0.00	2.99
1423	NASDAQ	SSNT	Mon, Jul 8, 2019	3.00	3.00	2.99	2.99
1422	NASDAQ	SSNT	Fri, Jul 5, 2019	3.25	3.25	3.03	3.03
1421	NASDAQ	SSNT	Wed, Jul 3, 2019	2.87	3.24	2.87	3.23
1420	NASDAQ	SSNT	Tue, Jul 2, 2019	3.24	3.24	2.72	2.79
1419	NASDAQ	SSNT	Mon, Jul 1, 2019	3.15	3.15	2.77	3.02
1418	NASDAQ	SSNT	Fri, Jun 28, 2019	2.71	3.10	2.71	2.95
1417	NASDAQ	SSNT	Thu, Jun 27, 2019	2.73	3.28	2.73	3.14
1416	NASDAQ	SSNT	Wed, Jun 26, 2019	2.90	3.19	2.65	3.12
1415	NASDAQ	SSNT	Tue, Jun 25, 2019	2.38	2.79	2.37	2.79
1414	NASDAQ	SSNT	Mon, Jun 24, 2019	2.48	2.48	2.35	2.46
1413	NASDAQ	SSNT	Fri, Jun 21, 2019	2.35	2.39	2.31	2.39
1412	NASDAQ	SSNT	Thu, Jun 20, 2019	2.25	2.40	2.25	2.40
1411	NASDAQ	SSNT	Wed, Jun 19, 2019	2.28	2.33	2.28	2.33
1410	NASDAQ	SSNT	Tue, Jun 18, 2019	2.30	2.36	2.30	2.30
1409	NASDAQ	SSNT	Mon, Jun 17, 2019	2.21	2.42	2.11	2.26
1408	NASDAQ	SSNT	Fri, Jun 14, 2019	2.39	2.47	2.30	2.33
1407	NASDAQ	SSNT	Thu, Jun 13, 2019	2.40	2.46	2.26	2.46
1406	NASDAQ	SSNT	Wed, Jun 12, 2019	2.30	2.43	2.30	2.43
1405	NASDAQ	SSNT	Tue, Jun 11, 2019	2.31	2.31	2.26	2.30
1404	NASDAQ	SSNT	Mon, Jun 10, 2019	0.00	0.00	0.00	2.26
1403	NASDAQ	SSNT	Fri, Jun 7, 2019	2.25	2.28	2.20	2.26
1402	NASDAQ	SSNT	Thu, Jun 6, 2019	2.41	2.41	2.24	2.35
1401	NASDAQ	SSNT	Wed, Jun 5, 2019	2.40	2.50	2.40	2.40
1400	NASDAQ	SSNT	Tue, Jun 4, 2019	2.48	2.59	2.47	2.50
1399	NASDAQ	SSNT	Mon, Jun 3, 2019	3.01	3.05	2.36	2.66
1398	NASDAQ	SSNT	Fri, May 31, 2019	2.83	3.49	2.83	3.02
1397	NASDAQ	SSNT	Thu, May 30, 2019	2.42	3.35	2.42	3.23
1396	NASDAQ	SSNT	Wed, May 29, 2019	2.35	2.52	2.35	2.41
1395	NASDAQ	SSNT	Tue, May 28, 2019	2.41	2.52	2.41	2.42
1394	NASDAQ	SSNT	Fri, May 24, 2019	0.00	0.00	0.00	2.51
1393	NASDAQ	SSNT	Thu, May 23, 2019	2.64	2.64	2.43	2.51
1392	NASDAQ	SSNT	Wed, May 22, 2019	2.75	2.75	2.51	2.65
1391	NASDAQ	SSNT	Tue, May 21, 2019	2.62	2.89	2.62	2.73
1390	NASDAQ	SSNT	Mon, May 20, 2019	2.64	2.74	2.38	2.51
1389	NASDAQ	SSNT	Fri, May 17, 2019	2.63	2.65	2.37	2.43
1388	NASDAQ	SSNT	Thu, May 16, 2019	2.54	2.67	2.39	2.57
1387	NASDAQ	SSNT	Wed, May 15, 2019	2.40	2.40	2.39	2.39
1386	NASDAQ	SSNT	Tue, May 14, 2019	2.60	2.60	2.50	2.50
1385	NASDAQ	SSNT	Mon, May 13, 2019	2.60	2.68	2.51	2.52
1384	NASDAQ	SSNT	Fri, May 10, 2019	0.00	0.00	0.00	2.71
1383	NASDAQ	SSNT	Thu, May 9, 2019	0.00	0.00	0.00	2.71
1382	NASDAQ	SSNT	Wed, May 8, 2019	2.71	2.71	2.71	2.71
1381	NASDAQ	SSNT	Tue, May 7, 2019	0.00	0.00	0.00	2.60
1380	NASDAQ	SSNT	Mon, May 6, 2019	2.60	2.60	2.60	2.60
1379	NASDAQ	SSNT	Fri, May 3, 2019	2.65	2.65	2.60	2.60
1378	NASDAQ	SSNT	Thu, May 2, 2019	0.00	0.00	0.00	2.74
1377	NASDAQ	SSNT	Wed, May 1, 2019	0.00	0.00	0.00	2.74
1376	NASDAQ	SSNT	Tue, Apr 30, 2019	0.00	0.00	0.00	2.74
1375	NASDAQ	SSNT	Mon, Apr 29, 2019	2.85	2.88	2.65	2.74
1374	NASDAQ	SSNT	Fri, Apr 26, 2019	2.65	2.65	2.60	2.60
1373	NASDAQ	SSNT	Thu, Apr 25, 2019	2.73	2.79	2.73	2.79
1372	NASDAQ	SSNT	Wed, Apr 24, 2019	2.70	2.70	2.70	2.70
1371	NASDAQ	SSNT	Tue, Apr 23, 2019	2.88	2.95	2.74	2.90
1370	NASDAQ	SSNT	Mon, Apr 22, 2019	2.90	2.90	2.90	2.90
1369	NASDAQ	SSNT	Thu, Apr 18, 2019	0.00	0.00	0.00	2.95
1368	NASDAQ	SSNT	Wed, Apr 17, 2019	2.98	2.98	2.95	2.95
1367	NASDAQ	SSNT	Tue, Apr 16, 2019	2.99	3.00	2.99	3.00
1366	NASDAQ	SSNT	Mon, Apr 15, 2019	2.92	2.98	2.92	2.98
1365	NASDAQ	SSNT	Fri, Apr 12, 2019	2.92	2.98	2.92	2.98
1364	NASDAQ	SSNT	Thu, Apr 11, 2019	2.91	2.98	2.91	2.98
1363	NASDAQ	SSNT	Wed, Apr 10, 2019	3.00	3.00	2.91	2.93
1362	NASDAQ	SSNT	Tue, Apr 9, 2019	2.90	2.97	2.90	2.97
1361	NASDAQ	SSNT	Mon, Apr 8, 2019	2.81	2.96	2.81	2.90
1360	NASDAQ	SSNT	Fri, Apr 5, 2019	2.80	2.80	2.60	2.80
1359	NASDAQ	SSNT	Thu, Apr 4, 2019	2.81	2.82	2.81	2.82
1358	NASDAQ	SSNT	Wed, Apr 3, 2019	2.80	2.82	2.75	2.76
1357	NASDAQ	SSNT	Tue, Apr 2, 2019	2.67	2.98	2.67	2.75
1356	NASDAQ	SSNT	Mon, Apr 1, 2019	3.04	3.04	2.57	2.86
1355	NASDAQ	SSNT	Thu, Mar 28, 2019	2.92	3.36	2.91	3.00
1354	NASDAQ	SSNT	Wed, Mar 27, 2019	2.99	2.99	2.99	2.99
1353	NASDAQ	SSNT	Tue, Mar 26, 2019	2.80	2.91	2.76	2.91
1352	NASDAQ	SSNT	Mon, Mar 25, 2019	3.05	3.05	3.05	3.05
1351	NASDAQ	SSNT	Fri, Mar 22, 2019	3.05	3.10	3.05	3.08
1350	NASDAQ	SSNT	Thu, Mar 21, 2019	3.11	3.11	3.09	3.09
1349	NASDAQ	SSNT	Wed, Mar 20, 2019	3.05	3.28	3.05	3.10
1348	NASDAQ	SSNT	Tue, Mar 19, 2019	3.16	3.30	3.06	3.30
1347	NASDAQ	SSNT	Mon, Mar 18, 2019	3.31	3.31	2.95	3.15
1346	NASDAQ	SSNT	Fri, Mar 15, 2019	3.14	3.48	3.00	3.05
1345	NASDAQ	SSNT	Thu, Mar 14, 2019	3.69	3.88	3.37	3.37
1344	NASDAQ	SSNT	Wed, Mar 13, 2019	3.75	3.75	3.54	3.69
1343	NASDAQ	SSNT	Tue, Mar 12, 2019	3.80	4.00	3.48	3.76
1342	NASDAQ	SSNT	Mon, Mar 11, 2019	3.80	4.13	3.79	4.12
1341	NASDAQ	SSNT	Fri, Mar 8, 2019	3.88	4.13	3.60	4.13
1340	NASDAQ	SSNT	Thu, Mar 7, 2019	4.02	4.02	3.90	3.90
1339	NASDAQ	SSNT	Wed, Mar 6, 2019	4.09	4.12	4.03	4.03
1338	NASDAQ	SSNT	Tue, Mar 5, 2019	3.91	4.14	3.89	4.13
1337	NASDAQ	SSNT	Mon, Mar 4, 2019	4.00	4.14	3.89	3.89
1336	NASDAQ	SSNT	Fri, Mar 1, 2019	4.11	4.11	4.04	4.04
1335	NASDAQ	SSNT	Thu, Feb 28, 2019	3.65	4.29	3.58	4.29
1334	NASDAQ	SSNT	Wed, Feb 27, 2019	3.87	4.36	3.55	4.01
1333	NASDAQ	SSNT	Tue, Feb 26, 2019	3.86	4.05	3.69	3.69
1332	NASDAQ	SSNT	Mon, Feb 25, 2019	4.02	4.05	3.48	3.48
1331	NASDAQ	SSNT	Fri, Feb 22, 2019	3.34	3.98	3.34	3.98
1330	NASDAQ	SSNT	Thu, Feb 21, 2019	3.39	3.70	3.35	3.70
1329	NASDAQ	SSNT	Wed, Feb 20, 2019	3.47	3.57	3.35	3.55
1328	NASDAQ	SSNT	Tue, Feb 19, 2019	3.45	3.70	3.45	3.70
1327	NASDAQ	SSNT	Fri, Feb 15, 2019	3.35	3.60	3.34	3.55
1326	NASDAQ	SSNT	Thu, Feb 14, 2019	3.60	3.60	3.30	3.40
1325	NASDAQ	SSNT	Wed, Feb 13, 2019	3.31	3.45	3.27	3.45
1324	NASDAQ	SSNT	Tue, Feb 12, 2019	3.18	3.45	3.18	3.31
1323	NASDAQ	SSNT	Mon, Feb 11, 2019	2.58	3.51	2.57	3.30
1322	NASDAQ	SSNT	Fri, Feb 8, 2019	0.00	0.00	0.00	2.51
1321	NASDAQ	SSNT	Thu, Feb 7, 2019	2.51	2.51	2.51	2.51
1320	NASDAQ	SSNT	Wed, Feb 6, 2019	2.47	2.51	2.47	2.51
1319	NASDAQ	SSNT	Tue, Feb 5, 2019	2.48	2.49	2.48	2.49
1318	NASDAQ	SSNT	Mon, Feb 4, 2019	2.45	2.46	2.45	2.46
1317	NASDAQ	SSNT	Fri, Feb 1, 2019	2.36	2.44	2.36	2.38
1316	NASDAQ	SSNT	Thu, Jan 31, 2019	2.26	2.36	2.26	2.32
1315	NASDAQ	SSNT	Wed, Jan 30, 2019	2.26	2.37	2.26	2.26
1314	NASDAQ	SSNT	Tue, Jan 29, 2019	2.26	2.26	2.26	2.26
1313	NASDAQ	SSNT	Mon, Jan 28, 2019	0.00	0.00	0.00	2.33
1312	NASDAQ	SSNT	Fri, Jan 25, 2019	2.31	2.33	2.31	2.33
1311	NASDAQ	SSNT	Thu, Jan 24, 2019	2.21	2.34	2.21	2.34
1310	NASDAQ	SSNT	Wed, Jan 23, 2019	2.20	2.25	2.20	2.20
1309	NASDAQ	SSNT	Tue, Jan 22, 2019	2.35	2.35	2.22	2.22
1308	NASDAQ	SSNT	Fri, Jan 18, 2019	2.21	2.35	2.20	2.35
1307	NASDAQ	SSNT	Thu, Jan 17, 2019	2.21	2.45	2.20	2.20
1306	NASDAQ	SSNT	Wed, Jan 16, 2019	2.16	2.16	2.16	2.16
1305	NASDAQ	SSNT	Tue, Jan 15, 2019	2.12	2.33	2.12	2.30
1304	NASDAQ	SSNT	Mon, Jan 14, 2019	2.22	2.33	2.20	2.20
1303	NASDAQ	SSNT	Fri, Jan 11, 2019	0.00	0.00	0.00	2.20
1302	NASDAQ	SSNT	Thu, Jan 10, 2019	2.15	2.20	2.15	2.20
1301	NASDAQ	SSNT	Wed, Jan 9, 2019	0.00	0.00	0.00	2.17
1300	NASDAQ	SSNT	Tue, Jan 8, 2019	2.29	2.29	2.08	2.17
1299	NASDAQ	SSNT	Mon, Jan 7, 2019	2.02	2.30	2.02	2.23
1298	NASDAQ	SSNT	Fri, Jan 4, 2019	2.15	2.15	2.00	2.00
1297	NASDAQ	SSNT	Thu, Jan 3, 2019	2.17	2.60	2.11	2.11
1296	NASDAQ	SSNT	Wed, Jan 2, 2019	2.32	2.32	2.32	2.32
1295	NASDAQ	SSNT	Mon, Dec 31, 2018	2.53	2.73	2.32	2.32
1294	NASDAQ	SSNT	Fri, Dec 28, 2018	2.53	2.54	2.53	2.53
1293	NASDAQ	SSNT	Thu, Dec 27, 2018	2.50	2.51	2.50	2.51
1292	NASDAQ	SSNT	Wed, Dec 26, 2018	2.11	2.75	2.11	2.74
1291	NASDAQ	SSNT	Mon, Dec 24, 2018	2.40	2.40	2.40	2.40
1290	NASDAQ	SSNT	Fri, Dec 21, 2018	2.96	2.96	2.27	2.32
1289	NASDAQ	SSNT	Thu, Dec 20, 2018	3.00	3.00	2.25	2.90
1288	NASDAQ	SSNT	Wed, Dec 19, 2018	2.25	2.25	2.25	2.25
1287	NASDAQ	SSNT	Tue, Dec 18, 2018	2.11	2.25	2.11	2.25
1286	NASDAQ	SSNT	Mon, Dec 17, 2018	2.80	2.80	2.46	2.52
1285	NASDAQ	SSNT	Fri, Dec 14, 2018	3.00	3.00	2.65	2.66
1284	NASDAQ	SSNT	Thu, Dec 13, 2018	2.65	2.65	2.65	2.65
1283	NASDAQ	SSNT	Wed, Dec 12, 2018	2.73	2.73	2.72	2.72
1282	NASDAQ	SSNT	Tue, Dec 11, 2018	0.00	0.00	0.00	2.66
1281	NASDAQ	SSNT	Mon, Dec 10, 2018	2.67	2.67	2.66	2.66
1280	NASDAQ	SSNT	Fri, Dec 7, 2018	0.00	0.00	0.00	2.80
1279	NASDAQ	SSNT	Thu, Dec 6, 2018	2.65	2.81	2.65	2.80
1278	NASDAQ	SSNT	Tue, Dec 4, 2018	2.66	2.67	2.65	2.65
1277	NASDAQ	SSNT	Mon, Dec 3, 2018	2.76	2.76	2.65	2.65
1276	NASDAQ	SSNT	Fri, Nov 30, 2018	2.65	2.77	2.65	2.65
1275	NASDAQ	SSNT	Thu, Nov 29, 2018	2.60	2.98	2.16	2.65
1274	NASDAQ	SSNT	Wed, Nov 28, 2018	2.35	2.55	2.35	2.53
1273	NASDAQ	SSNT	Tue, Nov 27, 2018	2.49	2.85	2.13	2.31
1272	NASDAQ	SSNT	Mon, Nov 26, 2018	3.03	3.03	2.44	2.98
1271	NASDAQ	SSNT	Fri, Nov 23, 2018	0.00	0.00	0.00	2.88
1270	NASDAQ	SSNT	Wed, Nov 21, 2018	3.00	3.00	2.58	2.88
1269	NASDAQ	SSNT	Tue, Nov 20, 2018	3.16	3.16	3.16	3.16
1268	NASDAQ	SSNT	Mon, Nov 19, 2018	3.00	3.00	3.00	3.00
1267	NASDAQ	SSNT	Fri, Nov 16, 2018	3.22	3.22	3.22	3.22
1266	NASDAQ	SSNT	Thu, Nov 15, 2018	3.33	3.80	3.12	3.12
1265	NASDAQ	SSNT	Wed, Nov 14, 2018	3.33	3.33	3.33	3.33
1264	NASDAQ	SSNT	Tue, Nov 13, 2018	3.40	3.40	3.00	3.18
1263	NASDAQ	SSNT	Mon, Nov 12, 2018	3.36	4.25	3.36	3.67
1262	NASDAQ	SSNT	Fri, Nov 9, 2018	0.00	0.00	0.00	3.15
1261	NASDAQ	SSNT	Thu, Nov 8, 2018	0.00	0.00	0.00	3.15
1260	NASDAQ	SSNT	Wed, Nov 7, 2018	3.15	3.15	3.15	3.15
1259	NASDAQ	SSNT	Tue, Nov 6, 2018	3.25	3.25	3.25	3.25
1258	NASDAQ	SSNT	Mon, Nov 5, 2018	3.20	3.39	3.05	3.37
1257	NASDAQ	SSNT	Fri, Nov 2, 2018	0.00	0.00	0.00	3.50
1256	NASDAQ	SSNT	Thu, Nov 1, 2018	3.50	3.50	3.50	3.50
1255	NASDAQ	SSNT	Wed, Oct 31, 2018	3.51	3.51	3.51	3.51
1254	NASDAQ	SSNT	Tue, Oct 30, 2018	3.68	3.68	3.51	3.51
1253	NASDAQ	SSNT	Mon, Oct 29, 2018	3.51	3.53	3.51	3.53
1252	NASDAQ	SSNT	Fri, Oct 26, 2018	0.00	0.00	0.00	3.55
1251	NASDAQ	SSNT	Thu, Oct 25, 2018	3.55	3.55	3.55	3.55
1250	NASDAQ	SSNT	Wed, Oct 24, 2018	3.68	3.70	3.66	3.66
1249	NASDAQ	SSNT	Tue, Oct 23, 2018	3.61	3.63	3.61	3.63
1248	NASDAQ	SSNT	Mon, Oct 22, 2018	3.64	3.64	3.61	3.61
1247	NASDAQ	SSNT	Fri, Oct 19, 2018	0.00	0.00	0.00	3.65
1246	NASDAQ	SSNT	Thu, Oct 18, 2018	0.00	0.00	0.00	3.65
1245	NASDAQ	SSNT	Wed, Oct 17, 2018	0.00	0.00	0.00	3.65
1244	NASDAQ	SSNT	Tue, Oct 16, 2018	0.00	0.00	0.00	3.65
1243	NASDAQ	SSNT	Mon, Oct 15, 2018	3.63	3.65	3.63	3.65
1242	NASDAQ	SSNT	Fri, Oct 12, 2018	3.60	3.69	3.60	3.63
1241	NASDAQ	SSNT	Thu, Oct 11, 2018	3.54	3.54	3.54	3.54
1240	NASDAQ	SSNT	Wed, Oct 10, 2018	3.67	3.67	3.67	3.67
1239	NASDAQ	SSNT	Tue, Oct 9, 2018	3.68	3.68	3.65	3.65
1238	NASDAQ	SSNT	Mon, Oct 8, 2018	3.64	3.64	3.64	3.64
1237	NASDAQ	SSNT	Fri, Oct 5, 2018	3.65	3.65	3.62	3.65
1236	NASDAQ	SSNT	Thu, Oct 4, 2018	3.93	4.05	3.93	4.03
1235	NASDAQ	SSNT	Wed, Oct 3, 2018	3.60	3.66	3.60	3.66
1234	NASDAQ	SSNT	Tue, Oct 2, 2018	3.57	3.77	3.55	3.77
1233	NASDAQ	SSNT	Mon, Oct 1, 2018	0.00	0.00	0.00	3.92
1232	NASDAQ	SSNT	Fri, Sep 28, 2018	3.60	3.92	3.60	3.92
1231	NASDAQ	SSNT	Wed, Sep 26, 2018	3.96	4.00	3.54	3.55
1230	NASDAQ	SSNT	Tue, Sep 25, 2018	3.64	3.85	3.60	3.80
1229	NASDAQ	SSNT	Mon, Sep 24, 2018	0.00	0.00	0.00	3.65
1228	NASDAQ	SSNT	Fri, Sep 21, 2018	4.09	4.14	3.65	3.65
1227	NASDAQ	SSNT	Thu, Sep 20, 2018	4.19	4.19	4.18	4.18
1226	NASDAQ	SSNT	Wed, Sep 19, 2018	3.95	4.18	3.91	3.91
1225	NASDAQ	SSNT	Tue, Sep 18, 2018	4.05	4.18	4.05	4.18
1224	NASDAQ	SSNT	Mon, Sep 17, 2018	4.04	4.05	3.80	4.05
1223	NASDAQ	SSNT	Fri, Sep 14, 2018	3.83	4.25	3.75	4.25
1222	NASDAQ	SSNT	Thu, Sep 13, 2018	4.23	4.25	4.23	4.25
1221	NASDAQ	SSNT	Wed, Sep 12, 2018	4.56	4.56	3.80	3.96
1220	NASDAQ	SSNT	Tue, Sep 11, 2018	4.16	4.24	3.60	3.60
1219	NASDAQ	SSNT	Mon, Sep 10, 2018	3.81	4.25	3.79	4.25
1218	NASDAQ	SSNT	Fri, Sep 7, 2018	0.00	0.00	0.00	3.97
1217	NASDAQ	SSNT	Thu, Sep 6, 2018	0.00	0.00	0.00	3.97
1216	NASDAQ	SSNT	Wed, Sep 5, 2018	4.21	4.21	3.97	3.97
1215	NASDAQ	SSNT	Tue, Sep 4, 2018	4.02	4.02	3.71	3.71
1214	NASDAQ	SSNT	Fri, Aug 31, 2018	0.00	0.00	0.00	4.14
1213	NASDAQ	SSNT	Thu, Aug 30, 2018	4.25	4.25	4.14	4.14
1212	NASDAQ	SSNT	Wed, Aug 29, 2018	4.25	4.25	4.00	4.00
1211	NASDAQ	SSNT	Tue, Aug 28, 2018	3.82	4.21	3.78	4.21
1210	NASDAQ	SSNT	Mon, Aug 27, 2018	3.61	4.15	3.61	3.82
1209	NASDAQ	SSNT	Fri, Aug 24, 2018	3.53	4.23	3.53	3.65
1208	NASDAQ	SSNT	Thu, Aug 23, 2018	3.50	4.39	3.50	3.50
1207	NASDAQ	SSNT	Wed, Aug 22, 2018	0.00	0.00	0.00	3.50
1206	NASDAQ	SSNT	Tue, Aug 21, 2018	3.34	3.63	3.32	3.50
1205	NASDAQ	SSNT	Mon, Aug 20, 2018	0.00	0.00	0.00	3.65
1204	NASDAQ	SSNT	Fri, Aug 17, 2018	3.65	3.65	3.65	3.65
1203	NASDAQ	SSNT	Thu, Aug 16, 2018	0.00	0.00	0.00	3.65
1202	NASDAQ	SSNT	Wed, Aug 15, 2018	3.65	3.65	3.65	3.65
1201	NASDAQ	SSNT	Tue, Aug 14, 2018	3.75	3.75	3.62	3.65
1200	NASDAQ	SSNT	Mon, Aug 13, 2018	3.88	3.88	3.46	3.57
1199	NASDAQ	SSNT	Fri, Aug 10, 2018	3.89	3.89	3.89	3.89
1198	NASDAQ	SSNT	Thu, Aug 9, 2018	3.59	3.90	3.48	3.88
1197	NASDAQ	SSNT	Wed, Aug 8, 2018	0.00	0.00	0.00	3.69
1196	NASDAQ	SSNT	Tue, Aug 7, 2018	3.75	3.81	3.65	3.69
1195	NASDAQ	SSNT	Mon, Aug 6, 2018	3.54	3.78	3.35	3.73
1194	NASDAQ	SSNT	Fri, Aug 3, 2018	0.00	0.00	0.00	3.86
1193	NASDAQ	SSNT	Thu, Aug 2, 2018	3.87	3.90	3.86	3.86
1192	NASDAQ	SSNT	Wed, Aug 1, 2018	0.00	0.00	0.00	3.80
1191	NASDAQ	SSNT	Tue, Jul 31, 2018	3.75	3.90	3.75	3.80
1190	NASDAQ	SSNT	Mon, Jul 30, 2018	3.93	3.94	3.81	3.94
1189	NASDAQ	SSNT	Fri, Jul 27, 2018	3.75	3.79	3.75	3.75
1188	NASDAQ	SSNT	Thu, Jul 26, 2018	3.68	3.84	3.68	3.75
1187	NASDAQ	SSNT	Wed, Jul 25, 2018	3.65	3.70	3.60	3.68
1186	NASDAQ	SSNT	Tue, Jul 24, 2018	3.76	3.76	3.72	3.76
1185	NASDAQ	SSNT	Mon, Jul 23, 2018	0.00	0.00	0.00	3.64
1184	NASDAQ	SSNT	Fri, Jul 20, 2018	0.00	0.00	0.00	3.64
1183	NASDAQ	SSNT	Thu, Jul 19, 2018	0.00	0.00	0.00	3.64
1182	NASDAQ	SSNT	Wed, Jul 18, 2018	3.55	3.79	3.55	3.64
1181	NASDAQ	SSNT	Tue, Jul 17, 2018	3.78	3.90	3.75	3.80
1180	NASDAQ	SSNT	Mon, Jul 16, 2018	0.00	0.00	0.00	3.92
1179	NASDAQ	SSNT	Fri, Jul 13, 2018	3.91	3.92	3.91	3.92
1178	NASDAQ	SSNT	Thu, Jul 12, 2018	3.75	3.98	3.50	3.88
1177	NASDAQ	SSNT	Wed, Jul 11, 2018	3.94	3.94	3.56	3.92
1176	NASDAQ	SSNT	Tue, Jul 10, 2018	3.99	4.00	3.65	3.93
1175	NASDAQ	SSNT	Mon, Jul 9, 2018	3.18	4.06	3.18	3.90
1174	NASDAQ	SSNT	Fri, Jul 6, 2018	3.95	4.07	3.56	4.07
1173	NASDAQ	SSNT	Thu, Jul 5, 2018	3.99	4.09	3.99	4.00
1172	NASDAQ	SSNT	Tue, Jul 3, 2018	3.97	4.00	3.97	3.97
1171	NASDAQ	SSNT	Mon, Jul 2, 2018	0.00	0.00	0.00	4.15
1170	NASDAQ	SSNT	Fri, Jun 29, 2018	4.15	4.15	4.15	4.15
1169	NASDAQ	SSNT	Thu, Jun 28, 2018	3.98	3.98	3.98	3.98
1168	NASDAQ	SSNT	Wed, Jun 27, 2018	4.03	4.03	4.03	4.03
1167	NASDAQ	SSNT	Tue, Jun 26, 2018	4.07	4.07	4.07	4.07
1166	NASDAQ	SSNT	Mon, Jun 25, 2018	0.00	0.00	0.00	3.99
1165	NASDAQ	SSNT	Fri, Jun 22, 2018	3.98	3.99	3.98	3.99
1164	NASDAQ	SSNT	Thu, Jun 21, 2018	0.00	0.00	0.00	3.98
1163	NASDAQ	SSNT	Wed, Jun 20, 2018	3.98	3.98	3.98	3.98
1162	NASDAQ	SSNT	Tue, Jun 19, 2018	4.05	4.05	4.00	4.00
1161	NASDAQ	SSNT	Mon, Jun 18, 2018	4.03	4.03	4.00	4.00
1160	NASDAQ	SSNT	Fri, Jun 15, 2018	4.00	4.01	4.00	4.01
1159	NASDAQ	SSNT	Thu, Jun 14, 2018	4.08	4.08	4.00	4.00
1158	NASDAQ	SSNT	Wed, Jun 13, 2018	4.05	4.05	4.00	4.00
1157	NASDAQ	SSNT	Tue, Jun 12, 2018	4.15	4.15	4.15	4.15
1156	NASDAQ	SSNT	Mon, Jun 11, 2018	4.03	4.03	4.02	4.02
1155	NASDAQ	SSNT	Fri, Jun 8, 2018	4.12	4.12	4.11	4.11
1154	NASDAQ	SSNT	Thu, Jun 7, 2018	4.15	4.15	4.15	4.15
1153	NASDAQ	SSNT	Wed, Jun 6, 2018	4.21	4.21	4.10	4.10
1152	NASDAQ	SSNT	Tue, Jun 5, 2018	4.23	4.23	4.23	4.23
1151	NASDAQ	SSNT	Mon, Jun 4, 2018	0.00	0.00	0.00	4.18
1150	NASDAQ	SSNT	Fri, Jun 1, 2018	4.03	4.18	4.00	4.18
1149	NASDAQ	SSNT	Thu, May 31, 2018	3.94	4.04	3.94	4.04
1148	NASDAQ	SSNT	Wed, May 30, 2018	4.04	4.05	3.94	3.94
1147	NASDAQ	SSNT	Tue, May 29, 2018	0.00	0.00	0.00	4.05
1146	NASDAQ	SSNT	Fri, May 25, 2018	4.08	4.10	3.86	4.05
1145	NASDAQ	SSNT	Thu, May 24, 2018	4.07	4.15	4.07	4.14
1144	NASDAQ	SSNT	Wed, May 23, 2018	4.19	4.19	3.91	4.15
1143	NASDAQ	SSNT	Tue, May 22, 2018	4.50	4.50	3.91	4.09
1142	NASDAQ	SSNT	Mon, May 21, 2018	4.00	4.50	3.96	4.09
1141	NASDAQ	SSNT	Fri, May 18, 2018	0.00	0.00	0.00	3.88
1140	NASDAQ	SSNT	Thu, May 17, 2018	0.00	0.00	0.00	3.88
1139	NASDAQ	SSNT	Wed, May 16, 2018	3.88	3.88	3.87	3.88
1138	NASDAQ	SSNT	Tue, May 15, 2018	3.92	3.92	3.88	3.88
1137	NASDAQ	SSNT	Mon, May 14, 2018	3.90	3.90	3.50	3.86
1136	NASDAQ	SSNT	Fri, May 11, 2018	3.84	3.84	3.84	3.84
1135	NASDAQ	SSNT	Thu, May 10, 2018	0.00	0.00	0.00	3.84
1134	NASDAQ	SSNT	Wed, May 9, 2018	3.84	3.84	3.84	3.84
1133	NASDAQ	SSNT	Tue, May 8, 2018	0.00	0.00	0.00	3.80
1132	NASDAQ	SSNT	Mon, May 7, 2018	3.80	3.96	3.80	3.80
1131	NASDAQ	SSNT	Fri, May 4, 2018	3.80	3.81	3.80	3.80
1130	NASDAQ	SSNT	Thu, May 3, 2018	3.85	3.85	3.85	3.85
1129	NASDAQ	SSNT	Wed, May 2, 2018	3.87	3.87	3.85	3.85
1128	NASDAQ	SSNT	Tue, May 1, 2018	3.85	3.88	3.85	3.87
1127	NASDAQ	SSNT	Mon, Apr 30, 2018	3.89	3.89	3.88	3.88
1126	NASDAQ	SSNT	Fri, Apr 27, 2018	3.78	3.78	3.78	3.78
1125	NASDAQ	SSNT	Thu, Apr 26, 2018	0.00	0.00	0.00	4.00
1124	NASDAQ	SSNT	Wed, Apr 25, 2018	4.00	4.00	4.00	4.00
1123	NASDAQ	SSNT	Tue, Apr 24, 2018	0.00	0.00	0.00	4.03
1122	NASDAQ	SSNT	Mon, Apr 23, 2018	0.00	0.00	0.00	4.03
1121	NASDAQ	SSNT	Fri, Apr 20, 2018	0.00	0.00	0.00	4.03
1120	NASDAQ	SSNT	Thu, Apr 19, 2018	0.00	0.00	0.00	4.03
1119	NASDAQ	SSNT	Wed, Apr 18, 2018	4.00	4.03	4.00	4.03
1118	NASDAQ	SSNT	Tue, Apr 17, 2018	4.04	4.04	4.00	4.00
1117	NASDAQ	SSNT	Mon, Apr 16, 2018	4.10	4.18	4.10	4.18
1116	NASDAQ	SSNT	Fri, Apr 13, 2018	4.09	4.09	4.09	4.09
1115	NASDAQ	SSNT	Thu, Apr 12, 2018	4.15	4.15	4.01	4.01
1114	NASDAQ	SSNT	Wed, Apr 11, 2018	4.00	4.15	4.00	4.15
1113	NASDAQ	SSNT	Tue, Apr 10, 2018	3.80	4.05	3.80	4.00
1112	NASDAQ	SSNT	Mon, Apr 9, 2018	0.00	0.00	0.00	3.75
1111	NASDAQ	SSNT	Fri, Apr 6, 2018	3.33	3.99	3.33	3.75
1110	NASDAQ	SSNT	Thu, Apr 5, 2018	3.72	3.72	3.70	3.70
1109	NASDAQ	SSNT	Wed, Apr 4, 2018	3.51	3.70	3.51	3.70
1108	NASDAQ	SSNT	Tue, Apr 3, 2018	3.78	3.78	3.76	3.76
1107	NASDAQ	SSNT	Mon, Apr 2, 2018	0.00	0.00	0.00	3.75
1106	NASDAQ	SSNT	Thu, Mar 29, 2018	3.93	3.93	3.75	3.75
1105	NASDAQ	SSNT	Wed, Mar 28, 2018	3.80	3.85	3.80	3.85
1104	NASDAQ	SSNT	Tue, Mar 27, 2018	3.72	3.83	3.72	3.83
1103	NASDAQ	SSNT	Mon, Mar 26, 2018	4.00	4.00	3.95	4.00
1102	NASDAQ	SSNT	Fri, Mar 23, 2018	3.94	3.95	3.94	3.95
1101	NASDAQ	SSNT	Thu, Mar 22, 2018	4.05	4.05	3.95	3.95
1100	NASDAQ	SSNT	Wed, Mar 21, 2018	3.85	4.14	3.83	4.07
1099	NASDAQ	SSNT	Tue, Mar 20, 2018	3.85	3.86	3.85	3.85
1098	NASDAQ	SSNT	Mon, Mar 19, 2018	4.15	4.15	3.55	3.85
1097	NASDAQ	SSNT	Fri, Mar 16, 2018	3.99	4.16	3.99	4.15
1096	NASDAQ	SSNT	Thu, Mar 15, 2018	3.91	3.91	3.91	3.91
1095	NASDAQ	SSNT	Wed, Mar 14, 2018	3.75	4.28	3.75	3.93
1094	NASDAQ	SSNT	Tue, Mar 13, 2018	3.73	3.85	3.71	3.85
1093	NASDAQ	SSNT	Mon, Mar 12, 2018	0.00	0.00	0.00	3.79
1092	NASDAQ	SSNT	Fri, Mar 9, 2018	3.79	3.80	3.79	3.79
1091	NASDAQ	SSNT	Thu, Mar 8, 2018	3.75	3.82	3.75	3.82
1090	NASDAQ	SSNT	Wed, Mar 7, 2018	3.80	3.80	3.76	3.76
1089	NASDAQ	SSNT	Tue, Mar 6, 2018	3.75	3.80	3.75	3.77
1088	NASDAQ	SSNT	Mon, Mar 5, 2018	3.75	3.80	3.52	3.80
1087	NASDAQ	SSNT	Fri, Mar 2, 2018	3.80	4.10	3.75	3.97
1086	NASDAQ	SSNT	Thu, Mar 1, 2018	3.60	3.60	3.60	3.60
1085	NASDAQ	SSNT	Wed, Feb 28, 2018	3.80	3.80	3.76	3.76
1084	NASDAQ	SSNT	Tue, Feb 27, 2018	3.71	3.83	3.59	3.80
1083	NASDAQ	SSNT	Mon, Feb 26, 2018	3.66	3.66	3.66	3.66
1082	NASDAQ	SSNT	Fri, Feb 23, 2018	3.73	3.73	3.55	3.72
1081	NASDAQ	SSNT	Thu, Feb 22, 2018	3.75	3.89	3.75	3.89
1080	NASDAQ	SSNT	Wed, Feb 21, 2018	3.48	3.87	3.46	3.75
1079	NASDAQ	SSNT	Tue, Feb 20, 2018	3.55	3.63	3.55	3.60
1078	NASDAQ	SSNT	Fri, Feb 16, 2018	3.70	4.07	3.50	3.80
1077	NASDAQ	SSNT	Thu, Feb 15, 2018	3.42	3.64	2.90	3.47
1076	NASDAQ	SSNT	Wed, Feb 14, 2018	3.55	3.60	3.55	3.60
1075	NASDAQ	SSNT	Tue, Feb 13, 2018	3.70	4.20	3.69	3.82
1074	NASDAQ	SSNT	Mon, Feb 12, 2018	3.66	3.88	3.66	3.75
1073	NASDAQ	SSNT	Fri, Feb 9, 2018	3.30	3.78	3.30	3.78
1072	NASDAQ	SSNT	Thu, Feb 8, 2018	3.40	3.92	3.40	3.70
1071	NASDAQ	SSNT	Wed, Feb 7, 2018	3.16	3.83	3.16	3.83
1070	NASDAQ	SSNT	Tue, Feb 6, 2018	3.96	4.04	3.50	3.75
1069	NASDAQ	SSNT	Mon, Feb 5, 2018	3.90	3.93	3.80	3.82
1068	NASDAQ	SSNT	Fri, Feb 2, 2018	3.94	3.95	3.94	3.94
1067	NASDAQ	SSNT	Thu, Feb 1, 2018	3.94	3.94	3.94	3.94
1066	NASDAQ	SSNT	Wed, Jan 31, 2018	4.00	4.03	4.00	4.02
1065	NASDAQ	SSNT	Tue, Jan 30, 2018	4.03	4.05	4.00	4.02
1064	NASDAQ	SSNT	Mon, Jan 29, 2018	4.06	4.06	4.06	4.06
1063	NASDAQ	SSNT	Fri, Jan 26, 2018	4.09	4.09	3.99	4.02
1062	NASDAQ	SSNT	Thu, Jan 25, 2018	4.05	4.05	4.05	4.05
1061	NASDAQ	SSNT	Wed, Jan 24, 2018	0.00	0.00	0.00	4.12
1060	NASDAQ	SSNT	Tue, Jan 23, 2018	4.03	4.12	4.03	4.12
1059	NASDAQ	SSNT	Mon, Jan 22, 2018	4.03	4.18	4.03	4.18
1058	NASDAQ	SSNT	Fri, Jan 19, 2018	4.13	4.15	4.01	4.01
1057	NASDAQ	SSNT	Thu, Jan 18, 2018	4.26	4.35	4.13	4.33
1056	NASDAQ	SSNT	Wed, Jan 17, 2018	4.37	4.50	4.35	4.35
1055	NASDAQ	SSNT	Tue, Jan 16, 2018	4.27	4.46	4.22	4.43
1054	NASDAQ	SSNT	Fri, Jan 12, 2018	4.28	4.28	4.28	4.28
1053	NASDAQ	SSNT	Thu, Jan 11, 2018	4.29	4.29	4.13	4.14
1052	NASDAQ	SSNT	Wed, Jan 10, 2018	4.00	4.25	4.00	4.21
1051	NASDAQ	SSNT	Tue, Jan 9, 2018	3.99	4.02	3.99	4.00
1050	NASDAQ	SSNT	Mon, Jan 8, 2018	4.10	4.17	3.99	4.05
1049	NASDAQ	SSNT	Fri, Jan 5, 2018	4.08	4.24	4.08	4.24
1048	NASDAQ	SSNT	Thu, Jan 4, 2018	4.09	4.25	4.09	4.22
1047	NASDAQ	SSNT	Wed, Jan 3, 2018	4.07	4.24	4.07	4.17
1046	NASDAQ	SSNT	Tue, Jan 2, 2018	4.18	4.18	4.07	4.07
1045	NASDAQ	SSNT	Fri, Dec 29, 2017	4.09	4.38	4.06	4.23
1044	NASDAQ	SSNT	Thu, Dec 28, 2017	4.06	4.20	4.06	4.14
1043	NASDAQ	SSNT	Wed, Dec 27, 2017	4.20	4.38	4.06	4.15
1042	NASDAQ	SSNT	Tue, Dec 26, 2017	4.33	4.45	4.06	4.07
1041	NASDAQ	SSNT	Fri, Dec 22, 2017	4.63	4.63	4.06	4.12
1040	NASDAQ	SSNT	Thu, Dec 21, 2017	4.32	4.84	4.22	4.62
1039	NASDAQ	SSNT	Wed, Dec 20, 2017	4.06	4.33	4.06	4.31
1038	NASDAQ	SSNT	Tue, Dec 19, 2017	0.00	0.00	0.00	4.07
1037	NASDAQ	SSNT	Mon, Dec 18, 2017	4.10	4.12	4.06	4.07
1036	NASDAQ	SSNT	Fri, Dec 15, 2017	0.00	0.00	0.00	4.09
1035	NASDAQ	SSNT	Thu, Dec 14, 2017	4.15	4.15	4.08	4.09
1034	NASDAQ	SSNT	Wed, Dec 13, 2017	4.14	4.15	4.07	4.08
1033	NASDAQ	SSNT	Tue, Dec 12, 2017	4.10	4.13	4.06	4.06
1032	NASDAQ	SSNT	Mon, Dec 11, 2017	4.06	4.06	4.06	4.06
1031	NASDAQ	SSNT	Fri, Dec 8, 2017	4.09	4.09	4.09	4.09
1030	NASDAQ	SSNT	Thu, Dec 7, 2017	4.07	4.08	4.07	4.08
1029	NASDAQ	SSNT	Wed, Dec 6, 2017	4.17	4.17	4.07	4.08
1028	NASDAQ	SSNT	Tue, Dec 5, 2017	4.06	4.06	4.06	4.06
1027	NASDAQ	SSNT	Mon, Dec 4, 2017	4.10	4.10	4.07	4.09
1026	NASDAQ	SSNT	Fri, Dec 1, 2017	4.08	4.08	4.07	4.07
1025	NASDAQ	SSNT	Thu, Nov 30, 2017	4.17	4.17	4.07	4.15
1024	NASDAQ	SSNT	Wed, Nov 29, 2017	0.00	0.00	0.00	4.07
1023	NASDAQ	SSNT	Tue, Nov 28, 2017	4.08	4.09	4.06	4.07
1022	NASDAQ	SSNT	Mon, Nov 27, 2017	4.18	4.18	4.06	4.06
1021	NASDAQ	SSNT	Fri, Nov 24, 2017	0.00	0.00	0.00	4.17
1020	NASDAQ	SSNT	Wed, Nov 22, 2017	4.12	4.17	4.12	4.17
1019	NASDAQ	SSNT	Tue, Nov 21, 2017	4.22	4.23	4.10	4.10
1018	NASDAQ	SSNT	Mon, Nov 20, 2017	4.23	4.23	4.16	4.20
1017	NASDAQ	SSNT	Fri, Nov 17, 2017	4.10	4.23	4.10	4.14
1016	NASDAQ	SSNT	Thu, Nov 16, 2017	4.35	4.35	4.10	4.23
1015	NASDAQ	SSNT	Wed, Nov 15, 2017	4.20	4.35	4.18	4.27
1014	NASDAQ	SSNT	Tue, Nov 14, 2017	0.00	0.00	0.00	4.25
1013	NASDAQ	SSNT	Mon, Nov 13, 2017	4.26	4.30	4.18	4.25
1012	NASDAQ	SSNT	Fri, Nov 10, 2017	4.21	4.28	4.18	4.27
1011	NASDAQ	SSNT	Thu, Nov 9, 2017	4.23	4.24	4.17	4.22
1010	NASDAQ	SSNT	Wed, Nov 8, 2017	4.16	4.16	4.14	4.16
1009	NASDAQ	SSNT	Tue, Nov 7, 2017	4.14	4.15	4.14	4.14
1008	NASDAQ	SSNT	Mon, Nov 6, 2017	4.15	4.24	4.14	4.14
1007	NASDAQ	SSNT	Fri, Nov 3, 2017	4.31	4.31	4.15	4.15
1006	NASDAQ	SSNT	Thu, Nov 2, 2017	4.14	4.38	4.10	4.15
1005	NASDAQ	SSNT	Wed, Nov 1, 2017	4.10	4.15	4.10	4.15
1004	NASDAQ	SSNT	Tue, Oct 31, 2017	4.15	4.16	4.10	4.10
1003	NASDAQ	SSNT	Mon, Oct 30, 2017	4.20	4.20	4.15	4.15
1002	NASDAQ	SSNT	Fri, Oct 27, 2017	4.10	4.18	4.10	4.12
1001	NASDAQ	SSNT	Thu, Oct 26, 2017	4.20	4.24	4.11	4.13
1000	NASDAQ	SSNT	Wed, Oct 25, 2017	4.10	4.23	4.10	4.21
999	NASDAQ	SSNT	Tue, Oct 24, 2017	4.10	4.38	4.10	4.10
998	NASDAQ	SSNT	Mon, Oct 23, 2017	4.20	4.34	4.10	4.11
997	NASDAQ	SSNT	Fri, Oct 20, 2017	4.10	4.24	4.10	4.14
996	NASDAQ	SSNT	Thu, Oct 19, 2017	4.12	4.20	4.10	4.12
995	NASDAQ	SSNT	Wed, Oct 18, 2017	4.25	4.25	4.10	4.17
994	NASDAQ	SSNT	Tue, Oct 17, 2017	4.35	4.35	4.25	4.25
993	NASDAQ	SSNT	Mon, Oct 16, 2017	4.26	4.29	4.25	4.28
992	NASDAQ	SSNT	Fri, Oct 13, 2017	4.27	4.27	4.22	4.23
991	NASDAQ	SSNT	Thu, Oct 12, 2017	4.29	4.31	4.25	4.25
990	NASDAQ	SSNT	Wed, Oct 11, 2017	4.30	4.30	4.26	4.28
989	NASDAQ	SSNT	Tue, Oct 10, 2017	4.32	4.32	4.25	4.29
988	NASDAQ	SSNT	Mon, Oct 9, 2017	4.31	4.32	4.31	4.32
987	NASDAQ	SSNT	Fri, Oct 6, 2017	4.25	4.30	4.25	4.30
986	NASDAQ	SSNT	Thu, Oct 5, 2017	4.28	4.28	4.28	4.28
985	NASDAQ	SSNT	Wed, Oct 4, 2017	4.34	4.35	4.25	4.30
984	NASDAQ	SSNT	Tue, Oct 3, 2017	4.21	4.33	4.20	4.33
983	NASDAQ	SSNT	Mon, Oct 2, 2017	4.40	4.40	4.22	4.22
982	NASDAQ	SSNT	Fri, Sep 29, 2017	4.25	4.29	4.25	4.29
981	NASDAQ	SSNT	Thu, Sep 28, 2017	4.20	4.38	4.20	4.31
980	NASDAQ	SSNT	Wed, Sep 27, 2017	4.20	4.26	4.20	4.25
979	NASDAQ	SSNT	Tue, Sep 26, 2017	4.25	4.25	4.25	4.25
978	NASDAQ	SSNT	Mon, Sep 25, 2017	4.20	4.25	4.20	4.25
977	NASDAQ	SSNT	Fri, Sep 22, 2017	4.35	4.35	4.21	4.21
976	NASDAQ	SSNT	Thu, Sep 21, 2017	4.35	4.36	4.25	4.25
975	NASDAQ	SSNT	Wed, Sep 20, 2017	4.27	4.28	4.20	4.20
974	NASDAQ	SSNT	Tue, Sep 19, 2017	4.40	4.41	4.24	4.25
973	NASDAQ	SSNT	Mon, Sep 18, 2017	4.49	4.49	4.25	4.26
972	NASDAQ	SSNT	Fri, Sep 15, 2017	4.46	4.50	4.38	4.49
971	NASDAQ	SSNT	Thu, Sep 14, 2017	4.33	4.50	4.25	4.38
970	NASDAQ	SSNT	Wed, Sep 13, 2017	4.55	4.55	4.41	4.41
969	NASDAQ	SSNT	Tue, Sep 12, 2017	4.46	4.47	4.33	4.36
968	NASDAQ	SSNT	Mon, Sep 11, 2017	4.39	4.59	4.28	4.40
967	NASDAQ	SSNT	Fri, Sep 8, 2017	4.41	4.41	4.37	4.39
966	NASDAQ	SSNT	Thu, Sep 7, 2017	4.40	4.40	4.40	4.40
965	NASDAQ	SSNT	Wed, Sep 6, 2017	4.57	4.57	4.41	4.41
964	NASDAQ	SSNT	Tue, Sep 5, 2017	4.52	4.59	4.41	4.59
963	NASDAQ	SSNT	Fri, Sep 1, 2017	0.00	0.00	0.00	4.40
962	NASDAQ	SSNT	Thu, Aug 31, 2017	4.30	4.54	4.30	4.40
961	NASDAQ	SSNT	Wed, Aug 30, 2017	4.43	4.49	4.34	4.49
960	NASDAQ	SSNT	Tue, Aug 29, 2017	4.26	4.40	4.26	4.40
959	NASDAQ	SSNT	Mon, Aug 28, 2017	4.53	4.54	4.31	4.36
958	NASDAQ	SSNT	Fri, Aug 25, 2017	4.40	4.62	4.30	4.57
957	NASDAQ	SSNT	Thu, Aug 24, 2017	4.48	4.54	4.26	4.33
956	NASDAQ	SSNT	Wed, Aug 23, 2017	4.32	4.49	4.25	4.48
955	NASDAQ	SSNT	Tue, Aug 22, 2017	4.30	4.59	4.25	4.25
954	NASDAQ	SSNT	Mon, Aug 21, 2017	4.27	4.29	4.25	4.29
953	NASDAQ	SSNT	Fri, Aug 18, 2017	4.26	4.33	4.25	4.26
952	NASDAQ	SSNT	Thu, Aug 17, 2017	4.36	4.36	4.25	4.36
951	NASDAQ	SSNT	Wed, Aug 16, 2017	4.25	4.29	4.23	4.25
950	NASDAQ	SSNT	Tue, Aug 15, 2017	4.25	4.29	4.25	4.29
949	NASDAQ	SSNT	Mon, Aug 14, 2017	4.55	4.57	4.25	4.34
948	NASDAQ	SSNT	Fri, Aug 11, 2017	4.61	4.64	4.25	4.25
947	NASDAQ	SSNT	Thu, Aug 10, 2017	4.72	4.76	4.50	4.74
946	NASDAQ	SSNT	Wed, Aug 9, 2017	4.80	4.80	4.39	4.60
945	NASDAQ	SSNT	Tue, Aug 8, 2017	4.38	4.83	4.36	4.80
944	NASDAQ	SSNT	Mon, Aug 7, 2017	4.25	4.34	4.25	4.28
943	NASDAQ	SSNT	Fri, Aug 4, 2017	4.31	4.31	4.20	4.24
942	NASDAQ	SSNT	Thu, Aug 3, 2017	4.46	4.46	4.31	4.31
941	NASDAQ	SSNT	Wed, Aug 2, 2017	4.30	4.50	4.30	4.46
940	NASDAQ	SSNT	Tue, Aug 1, 2017	4.35	4.47	4.30	4.42
939	NASDAQ	SSNT	Mon, Jul 31, 2017	4.35	4.57	4.26	4.37
938	NASDAQ	SSNT	Fri, Jul 28, 2017	4.50	4.51	4.25	4.26
937	NASDAQ	SSNT	Thu, Jul 27, 2017	4.55	4.57	4.25	4.26
936	NASDAQ	SSNT	Wed, Jul 26, 2017	4.91	4.91	4.56	4.65
935	NASDAQ	SSNT	Tue, Jul 25, 2017	5.15	5.15	4.80	4.80
934	NASDAQ	SSNT	Mon, Jul 24, 2017	5.06	5.20	5.00	5.10
933	NASDAQ	SSNT	Fri, Jul 21, 2017	4.72	5.22	4.72	4.83
932	NASDAQ	SSNT	Thu, Jul 20, 2017	4.25	4.89	4.25	4.52
931	NASDAQ	SSNT	Wed, Jul 19, 2017	4.01	4.48	4.01	4.27
930	NASDAQ	SSNT	Tue, Jul 18, 2017	3.87	4.00	3.81	4.00
929	NASDAQ	SSNT	Mon, Jul 17, 2017	3.92	3.96	3.73	3.96
928	NASDAQ	SSNT	Fri, Jul 14, 2017	3.96	4.00	3.64	3.86
927	NASDAQ	SSNT	Thu, Jul 13, 2017	3.84	3.98	3.84	3.92
926	NASDAQ	SSNT	Wed, Jul 12, 2017	3.81	3.81	3.81	3.81
925	NASDAQ	SSNT	Tue, Jul 11, 2017	3.93	4.00	3.92	4.00
924	NASDAQ	SSNT	Mon, Jul 10, 2017	3.85	3.93	3.79	3.93
923	NASDAQ	SSNT	Fri, Jul 7, 2017	3.91	3.91	3.75	3.85
922	NASDAQ	SSNT	Thu, Jul 6, 2017	3.86	3.99	3.70	3.78
921	NASDAQ	SSNT	Wed, Jul 5, 2017	4.00	4.00	3.79	3.95
920	NASDAQ	SSNT	Mon, Jul 3, 2017	3.96	3.96	3.96	3.96
919	NASDAQ	SSNT	Fri, Jun 30, 2017	3.92	3.95	3.85	3.90
918	NASDAQ	SSNT	Thu, Jun 29, 2017	3.93	3.93	3.78	3.79
917	NASDAQ	SSNT	Wed, Jun 28, 2017	3.74	3.90	3.66	3.90
916	NASDAQ	SSNT	Tue, Jun 27, 2017	3.90	4.01	3.70	3.98
915	NASDAQ	SSNT	Mon, Jun 26, 2017	3.90	4.00	3.64	3.88
914	NASDAQ	SSNT	Fri, Jun 23, 2017	3.92	3.94	3.90	3.94
913	NASDAQ	SSNT	Thu, Jun 22, 2017	3.92	3.92	3.92	3.92
912	NASDAQ	SSNT	Wed, Jun 21, 2017	3.98	3.98	3.78	3.90
911	NASDAQ	SSNT	Tue, Jun 20, 2017	3.68	3.97	3.68	3.97
910	NASDAQ	SSNT	Mon, Jun 19, 2017	3.68	3.68	3.68	3.68
909	NASDAQ	SSNT	Fri, Jun 16, 2017	3.98	3.98	3.59	3.59
908	NASDAQ	SSNT	Thu, Jun 15, 2017	4.01	4.01	3.98	3.98
907	NASDAQ	SSNT	Wed, Jun 14, 2017	3.93	4.01	3.93	3.99
906	NASDAQ	SSNT	Tue, Jun 13, 2017	3.95	4.01	3.61	4.01
905	NASDAQ	SSNT	Mon, Jun 12, 2017	3.98	4.01	3.40	4.01
904	NASDAQ	SSNT	Fri, Jun 9, 2017	3.98	3.98	3.45	3.94
903	NASDAQ	SSNT	Thu, Jun 8, 2017	3.85	3.98	3.47	3.98
902	NASDAQ	SSNT	Wed, Jun 7, 2017	3.40	3.85	3.36	3.85
901	NASDAQ	SSNT	Tue, Jun 6, 2017	4.04	4.04	3.24	3.36
900	NASDAQ	SSNT	Mon, Jun 5, 2017	3.70	3.98	3.30	3.56
899	NASDAQ	SSNT	Fri, Jun 2, 2017	3.99	4.04	3.83	4.02
898	NASDAQ	SSNT	Thu, Jun 1, 2017	3.80	3.97	3.70	3.70
897	NASDAQ	SSNT	Wed, May 31, 2017	4.04	4.04	3.65	3.65
896	NASDAQ	SSNT	Tue, May 30, 2017	3.84	3.84	3.67	3.67
895	NASDAQ	SSNT	Fri, May 26, 2017	4.04	4.04	3.80	3.80
894	NASDAQ	SSNT	Thu, May 25, 2017	4.00	4.00	3.67	3.68
893	NASDAQ	SSNT	Wed, May 24, 2017	3.28	3.61	3.26	3.61
892	NASDAQ	SSNT	Tue, May 23, 2017	4.04	4.04	3.64	3.67
891	NASDAQ	SSNT	Mon, May 22, 2017	4.04	4.04	3.50	3.68
890	NASDAQ	SSNT	Fri, May 19, 2017	4.00	4.12	3.80	3.98
889	NASDAQ	SSNT	Thu, May 18, 2017	3.61	4.09	3.61	4.01
888	NASDAQ	SSNT	Wed, May 17, 2017	3.93	4.01	3.73	3.73
887	NASDAQ	SSNT	Tue, May 16, 2017	4.09	4.09	3.83	3.93
886	NASDAQ	SSNT	Mon, May 15, 2017	4.15	4.15	3.68	3.68
885	NASDAQ	SSNT	Fri, May 12, 2017	3.80	3.80	3.78	3.80
884	NASDAQ	SSNT	Thu, May 11, 2017	3.86	3.86	3.86	3.86
883	NASDAQ	SSNT	Wed, May 10, 2017	4.05	4.05	3.86	3.86
882	NASDAQ	SSNT	Tue, May 9, 2017	4.09	4.09	4.09	4.09
881	NASDAQ	SSNT	Mon, May 8, 2017	4.25	4.25	3.93	4.00
880	NASDAQ	SSNT	Fri, May 5, 2017	0.00	0.00	0.00	4.01
879	NASDAQ	SSNT	Thu, May 4, 2017	4.02	4.17	4.00	4.01
878	NASDAQ	SSNT	Wed, May 3, 2017	4.00	4.20	4.00	4.17
877	NASDAQ	SSNT	Tue, May 2, 2017	4.21	4.21	3.75	4.14
876	NASDAQ	SSNT	Mon, May 1, 2017	4.03	4.23	4.03	4.18
875	NASDAQ	SSNT	Fri, Apr 28, 2017	4.19	4.22	3.90	4.06
874	NASDAQ	SSNT	Thu, Apr 27, 2017	4.19	4.19	4.19	4.19
873	NASDAQ	SSNT	Wed, Apr 26, 2017	4.06	4.09	4.06	4.09
872	NASDAQ	SSNT	Tue, Apr 25, 2017	4.10	4.10	3.90	4.00
871	NASDAQ	SSNT	Mon, Apr 24, 2017	4.22	4.30	3.90	4.16
870	NASDAQ	SSNT	Fri, Apr 21, 2017	4.00	4.01	3.88	3.90
869	NASDAQ	SSNT	Thu, Apr 20, 2017	4.27	4.27	4.25	4.25
868	NASDAQ	SSNT	Wed, Apr 19, 2017	4.30	4.30	4.30	4.30
867	NASDAQ	SSNT	Tue, Apr 18, 2017	4.20	4.20	4.01	4.20
866	NASDAQ	SSNT	Mon, Apr 17, 2017	4.39	4.39	4.20	4.20
865	NASDAQ	SSNT	Thu, Apr 13, 2017	4.00	4.00	4.00	4.00
864	NASDAQ	SSNT	Wed, Apr 12, 2017	4.06	4.06	4.00	4.00
863	NASDAQ	SSNT	Tue, Apr 11, 2017	3.90	4.10	3.90	4.09
862	NASDAQ	SSNT	Mon, Apr 10, 2017	4.05	4.05	3.50	3.50
861	NASDAQ	SSNT	Fri, Apr 7, 2017	4.05	4.05	4.05	4.05
860	NASDAQ	SSNT	Thu, Apr 6, 2017	3.90	4.10	3.51	3.51
859	NASDAQ	SSNT	Tue, Apr 4, 2017	4.00	4.00	4.00	4.00
858	NASDAQ	SSNT	Mon, Apr 3, 2017	4.00	4.09	3.99	3.99
857	NASDAQ	SSNT	Fri, Mar 31, 2017	4.00	4.00	4.00	4.00
856	NASDAQ	SSNT	Thu, Mar 30, 2017	4.00	4.00	4.00	4.00
855	NASDAQ	SSNT	Tue, Mar 28, 2017	3.90	4.08	3.90	4.00
854	NASDAQ	SSNT	Mon, Mar 27, 2017	3.89	4.12	3.00	4.00
853	NASDAQ	SSNT	Fri, Mar 24, 2017	4.28	4.28	3.62	4.28
852	NASDAQ	SSNT	Thu, Mar 23, 2017	4.00	4.00	4.00	4.00
851	NASDAQ	SSNT	Wed, Mar 22, 2017	3.70	3.85	3.70	3.85
850	NASDAQ	SSNT	Tue, Mar 21, 2017	3.65	3.75	3.65	3.75
849	NASDAQ	SSNT	Mon, Mar 20, 2017	4.00	4.28	3.65	3.72
848	NASDAQ	SSNT	Thu, Mar 16, 2017	4.28	4.28	4.28	4.28
847	NASDAQ	SSNT	Tue, Mar 14, 2017	4.25	4.28	4.25	4.28
846	NASDAQ	SSNT	Mon, Mar 13, 2017	4.25	4.25	4.25	4.25
845	NASDAQ	SSNT	Fri, Mar 10, 2017	4.25	4.25	4.14	4.14
844	NASDAQ	SSNT	Thu, Mar 9, 2017	4.14	4.14	4.14	4.14
843	NASDAQ	SSNT	Wed, Mar 8, 2017	4.13	4.25	4.05	4.05
842	NASDAQ	SSNT	Tue, Mar 7, 2017	4.00	4.08	4.00	4.05
841	NASDAQ	SSNT	Mon, Mar 6, 2017	3.94	4.08	3.90	4.03
840	NASDAQ	SSNT	Thu, Mar 2, 2017	3.94	4.00	3.94	4.00
839	NASDAQ	SSNT	Wed, Mar 1, 2017	3.94	3.94	3.94	3.94
838	NASDAQ	SSNT	Tue, Feb 28, 2017	3.90	3.95	3.90	3.95
837	NASDAQ	SSNT	Fri, Feb 24, 2017	3.73	3.89	3.73	3.89
836	NASDAQ	SSNT	Thu, Feb 23, 2017	4.00	4.00	3.90	3.90
835	NASDAQ	SSNT	Tue, Feb 21, 2017	4.00	4.00	4.00	4.00
834	NASDAQ	SSNT	Fri, Feb 17, 2017	4.00	4.00	3.80	4.00
833	NASDAQ	SSNT	Thu, Feb 16, 2017	4.00	4.02	4.00	4.00
832	NASDAQ	SSNT	Wed, Feb 15, 2017	3.90	3.90	3.90	3.90
831	NASDAQ	SSNT	Tue, Feb 14, 2017	3.80	3.80	3.00	3.80
830	NASDAQ	SSNT	Mon, Feb 13, 2017	3.90	3.95	3.90	3.95
829	NASDAQ	SSNT	Fri, Feb 10, 2017	3.90	3.90	3.90	3.90
828	NASDAQ	SSNT	Thu, Feb 9, 2017	3.95	3.95	3.95	3.95
827	NASDAQ	SSNT	Tue, Feb 7, 2017	3.90	3.99	3.90	3.99
826	NASDAQ	SSNT	Mon, Feb 6, 2017	3.70	4.05	3.70	3.90
825	NASDAQ	SSNT	Fri, Feb 3, 2017	3.70	4.00	3.65	3.70
824	NASDAQ	SSNT	Thu, Feb 2, 2017	3.80	3.80	3.55	3.55
823	NASDAQ	SSNT	Wed, Feb 1, 2017	3.99	3.99	3.70	3.70
822	NASDAQ	SSNT	Tue, Jan 31, 2017	3.75	4.00	3.75	4.00
821	NASDAQ	SSNT	Mon, Jan 30, 2017	3.75	4.00	3.60	3.61
820	NASDAQ	SSNT	Fri, Jan 27, 2017	3.75	3.80	3.70	3.80
819	NASDAQ	SSNT	Wed, Jan 25, 2017	4.19	4.35	3.80	4.00
818	NASDAQ	SSNT	Tue, Jan 24, 2017	4.41	4.60	3.85	3.85
817	NASDAQ	SSNT	Mon, Jan 23, 2017	4.18	4.74	4.18	4.74
816	NASDAQ	SSNT	Thu, Jan 19, 2017	4.18	4.18	4.00	4.15
815	NASDAQ	SSNT	Fri, Jan 13, 2017	3.90	4.18	3.90	4.15
814	NASDAQ	SSNT	Wed, Jan 11, 2017	4.15	4.18	4.15	4.18
813	NASDAQ	SSNT	Tue, Jan 10, 2017	4.18	4.18	4.18	4.18
812	NASDAQ	SSNT	Mon, Jan 9, 2017	3.40	4.35	3.40	4.18
811	NASDAQ	SSNT	Fri, Jan 6, 2017	4.10	4.15	4.00	4.10
810	NASDAQ	SSNT	Thu, Jan 5, 2017	3.60	4.20	3.40	4.10
809	NASDAQ	SSNT	Wed, Jan 4, 2017	3.25	3.40	3.17	3.40
808	NASDAQ	SSNT	Tue, Jan 3, 2017	3.00	3.25	3.00	3.00
807	NASDAQ	SSNT	Tue, Dec 27, 2016	3.00	3.00	3.00	3.00
806	NASDAQ	SSNT	Thu, Dec 22, 2016	3.28	3.33	3.25	3.28
805	NASDAQ	SSNT	Tue, Dec 20, 2016	3.40	3.40	3.15	3.25
804	NASDAQ	SSNT	Thu, Dec 15, 2016	3.20	3.20	3.20	3.20
803	NASDAQ	SSNT	Tue, Dec 13, 2016	3.21	3.21	3.15	3.20
802	NASDAQ	SSNT	Mon, Dec 12, 2016	3.21	3.21	3.15	3.15
801	NASDAQ	SSNT	Thu, Dec 8, 2016	3.12	3.12	3.12	3.12
800	NASDAQ	SSNT	Mon, Dec 5, 2016	3.00	3.00	2.85	2.85
799	NASDAQ	SSNT	Fri, Dec 2, 2016	3.37	3.37	3.37	3.37
798	NASDAQ	SSNT	Thu, Dec 1, 2016	2.90	2.90	2.90	2.90
797	NASDAQ	SSNT	Fri, Nov 25, 2016	3.00	3.00	2.80	2.80
796	NASDAQ	SSNT	Wed, Nov 23, 2016	3.75	4.00	3.35	3.35
795	NASDAQ	SSNT	Tue, Nov 22, 2016	2.75	2.75	2.75	2.75
794	NASDAQ	SSNT	Fri, Nov 18, 2016	2.40	2.40	2.40	2.40
793	NASDAQ	SSNT	Wed, Nov 16, 2016	2.30	2.35	2.15	2.35
792	NASDAQ	SSNT	Tue, Nov 15, 2016	2.50	2.52	2.00	2.20
791	NASDAQ	SSNT	Mon, Nov 14, 2016	2.34	2.50	2.34	2.50
790	NASDAQ	SSNT	Thu, Nov 10, 2016	2.34	2.34	1.85	1.85
789	NASDAQ	SSNT	Wed, Nov 9, 2016	2.00	2.40	2.00	2.40
788	NASDAQ	SSNT	Mon, Nov 7, 2016	2.46	2.46	2.46	2.46
787	NASDAQ	SSNT	Fri, Nov 4, 2016	2.40	2.50	2.40	2.50
786	NASDAQ	SSNT	Thu, Nov 3, 2016	2.50	2.50	2.50	2.50
785	NASDAQ	SSNT	Wed, Nov 2, 2016	2.50	2.50	2.50	2.50
784	NASDAQ	SSNT	Tue, Nov 1, 2016	3.35	3.35	3.00	3.00
783	NASDAQ	SSNT	Mon, Oct 31, 2016	3.72	4.89	3.35	3.35
782	NASDAQ	SSNT	Fri, Oct 28, 2016	2.33	5.00	2.33	3.00
781	NASDAQ	SSNT	Tue, Oct 11, 2016	2.27	2.40	2.27	2.40
780	NASDAQ	SSNT	Fri, Oct 7, 2016	2.27	2.40	2.27	2.40
779	NASDAQ	SSNT	Wed, Oct 5, 2016	2.01	2.01	2.01	2.01
778	NASDAQ	SSNT	Tue, Oct 4, 2016	2.27	2.30	2.27	2.30
777	NASDAQ	SSNT	Wed, Sep 28, 2016	2.12	2.12	2.12	2.12
776	NASDAQ	SSNT	Tue, Sep 27, 2016	2.15	2.15	2.15	2.15
775	NASDAQ	SSNT	Fri, Sep 23, 2016	2.18	2.18	2.15	2.15
774	NASDAQ	SSNT	Thu, Sep 22, 2016	2.12	2.27	2.12	2.18
773	NASDAQ	SSNT	Wed, Sep 21, 2016	2.07	2.12	1.98	2.12
772	NASDAQ	SSNT	Tue, Sep 13, 2016	1.99	1.99	1.99	1.99
771	NASDAQ	SSNT	Mon, Sep 12, 2016	1.99	1.99	1.99	1.99
770	NASDAQ	SSNT	Fri, Sep 9, 2016	1.96	1.96	1.96	1.96
769	NASDAQ	SSNT	Wed, Sep 7, 2016	1.90	1.99	1.90	1.99
768	NASDAQ	SSNT	Tue, Sep 6, 2016	1.88	1.90	1.88	1.90
767	NASDAQ	SSNT	Thu, Sep 1, 2016	1.79	1.79	1.79	1.79
766	NASDAQ	SSNT	Wed, Aug 31, 2016	1.71	1.75	1.71	1.75
765	NASDAQ	SSNT	Mon, Aug 29, 2016	1.89	1.89	1.89	1.89
764	NASDAQ	SSNT	Thu, Aug 25, 2016	1.90	1.90	1.90	1.90
763	NASDAQ	SSNT	Wed, Aug 24, 2016	1.89	1.93	1.80	1.90
762	NASDAQ	SSNT	Tue, Aug 23, 2016	1.85	1.89	1.85	1.89
761	NASDAQ	SSNT	Mon, Aug 22, 2016	1.71	1.71	1.71	1.71
760	NASDAQ	SSNT	Fri, Aug 19, 2016	1.79	1.85	1.70	1.70
759	NASDAQ	SSNT	Thu, Aug 18, 2016	1.79	1.79	1.79	1.79
758	NASDAQ	SSNT	Wed, Aug 17, 2016	1.82	1.85	1.60	1.62
757	NASDAQ	SSNT	Tue, Aug 16, 2016	1.87	2.40	1.80	1.80
756	NASDAQ	SSNT	Mon, Aug 15, 2016	1.60	1.87	1.60	1.87
755	NASDAQ	SSNT	Mon, Aug 8, 2016	1.52	1.52	1.52	1.52
754	NASDAQ	SSNT	Fri, Aug 5, 2016	1.62	1.62	1.62	1.62
753	NASDAQ	SSNT	Thu, Aug 4, 2016	1.62	1.62	1.62	1.62
752	NASDAQ	SSNT	Wed, Aug 3, 2016	1.60	1.70	1.60	1.70
751	NASDAQ	SSNT	Tue, Aug 2, 2016	1.42	1.58	1.42	1.58
750	NASDAQ	SSNT	Mon, Aug 1, 2016	1.58	1.58	1.58	1.58
749	NASDAQ	SSNT	Fri, Jul 29, 2016	1.58	1.58	1.58	1.58
748	NASDAQ	SSNT	Thu, Jul 28, 2016	1.58	1.58	1.58	1.58
747	NASDAQ	SSNT	Wed, Jul 27, 2016	1.52	1.58	1.52	1.58
746	NASDAQ	SSNT	Tue, Jul 26, 2016	1.52	1.52	1.52	1.52
745	NASDAQ	SSNT	Mon, Jul 25, 2016	1.52	1.52	1.52	1.52
744	NASDAQ	SSNT	Fri, Jul 22, 2016	1.50	1.52	1.50	1.52
743	NASDAQ	SSNT	Thu, Jul 21, 2016	1.42	1.42	1.42	1.42
742	NASDAQ	SSNT	Wed, Jul 20, 2016	1.42	1.42	1.42	1.42
741	NASDAQ	SSNT	Tue, Jul 19, 2016	1.42	1.42	1.42	1.42
740	NASDAQ	SSNT	Mon, Jul 18, 2016	1.60	1.60	1.60	1.60
739	NASDAQ	SSNT	Fri, Jul 15, 2016	1.52	1.52	1.52	1.52
738	NASDAQ	SSNT	Thu, Jul 14, 2016	1.52	1.52	1.52	1.52
737	NASDAQ	SSNT	Wed, Jul 13, 2016	1.52	1.52	1.52	1.52
736	NASDAQ	SSNT	Tue, Jul 12, 2016	1.55	1.55	1.52	1.52
735	NASDAQ	SSNT	Mon, Jul 11, 2016	1.50	1.50	1.50	1.50
734	NASDAQ	SSNT	Fri, Jul 8, 2016	1.50	1.50	1.50	1.50
733	NASDAQ	SSNT	Thu, Jul 7, 2016	1.70	1.70	1.70	1.70
732	NASDAQ	SSNT	Wed, Jul 6, 2016	1.70	1.70	1.70	1.70
731	NASDAQ	SSNT	Tue, Jul 5, 2016	1.70	1.70	1.70	1.70
730	NASDAQ	SSNT	Fri, Jul 1, 2016	1.70	1.70	1.70	1.70
729	NASDAQ	SSNT	Thu, Jun 30, 2016	1.70	1.70	1.70	1.70
728	NASDAQ	SSNT	Wed, Jun 29, 2016	1.70	1.70	1.70	1.70
727	NASDAQ	SSNT	Tue, Jun 28, 2016	1.70	1.70	1.70	1.70
726	NASDAQ	SSNT	Mon, Jun 27, 2016	1.70	1.70	1.70	1.70
725	NASDAQ	SSNT	Fri, Jun 24, 2016	1.70	1.70	1.70	1.70
724	NASDAQ	SSNT	Thu, Jun 23, 2016	1.70	1.70	1.70	1.70
723	NASDAQ	SSNT	Wed, Jun 22, 2016	1.79	1.79	1.70	1.71
722	NASDAQ	SSNT	Tue, Jun 21, 2016	1.77	1.80	1.76	1.80
721	NASDAQ	SSNT	Mon, Jun 20, 2016	1.65	1.80	1.65	1.76
720	NASDAQ	SSNT	Fri, Jun 17, 2016	1.20	1.65	1.20	1.65
719	NASDAQ	SSNT	Thu, Jun 16, 2016	1.79	1.79	1.77	1.65
718	NASDAQ	SSNT	Wed, Jun 15, 2016	1.65	1.65	1.65	1.65
717	NASDAQ	SSNT	Tue, Jun 14, 2016	1.60	1.60	1.60	1.60
716	NASDAQ	SSNT	Mon, Jun 13, 2016	1.60	1.60	1.60	1.60
715	NASDAQ	SSNT	Fri, Jun 10, 2016	1.60	1.60	1.60	1.60
714	NASDAQ	SSNT	Thu, Jun 9, 2016	1.60	1.60	1.60	1.60
713	NASDAQ	SSNT	Mon, Jun 6, 2016	1.60	1.60	1.60	1.60
712	NASDAQ	SSNT	Fri, Jun 3, 2016	1.70	1.70	1.70	1.70
711	NASDAQ	SSNT	Thu, Jun 2, 2016	1.70	1.70	1.70	1.70
710	NASDAQ	SSNT	Wed, Jun 1, 2016	1.70	1.70	1.70	1.70
709	NASDAQ	SSNT	Tue, May 31, 2016	1.71	1.80	1.70	1.80
708	NASDAQ	SSNT	Fri, May 27, 2016	1.71	1.71	1.71	1.71
707	NASDAQ	SSNT	Thu, May 26, 2016	1.71	1.71	1.71	1.71
706	NASDAQ	SSNT	Wed, May 25, 2016	1.66	1.66	1.66	1.66
705	NASDAQ	SSNT	Tue, May 24, 2016	1.66	1.66	1.66	1.66
704	NASDAQ	SSNT	Fri, May 20, 2016	1.70	1.70	1.70	1.70
703	NASDAQ	SSNT	Thu, May 19, 2016	1.70	1.70	1.70	1.70
702	NASDAQ	SSNT	Wed, May 18, 2016	1.70	1.70	1.70	1.70
701	NASDAQ	SSNT	Tue, May 17, 2016	1.70	1.70	1.70	1.70
700	NASDAQ	SSNT	Mon, May 16, 2016	1.70	1.70	1.70	1.70
699	NASDAQ	SSNT	Fri, May 13, 2016	1.85	1.85	1.85	1.85
698	NASDAQ	SSNT	Thu, May 12, 2016	1.85	1.85	1.85	1.85
697	NASDAQ	SSNT	Wed, May 11, 2016	1.85	1.85	1.85	1.85
696	NASDAQ	SSNT	Tue, May 10, 2016	1.85	1.85	1.85	1.85
695	NASDAQ	SSNT	Mon, May 9, 2016	1.85	1.85	1.85	1.85
694	NASDAQ	SSNT	Fri, May 6, 2016	1.85	1.85	1.85	1.85
693	NASDAQ	SSNT	Thu, May 5, 2016	1.83	1.85	1.83	1.85
692	NASDAQ	SSNT	Wed, May 4, 2016	1.83	1.83	1.81	1.83
691	NASDAQ	SSNT	Tue, May 3, 2016	1.68	1.68	1.68	1.68
690	NASDAQ	SSNT	Mon, May 2, 2016	1.68	1.68	1.68	1.68
689	NASDAQ	SSNT	Fri, Apr 29, 2016	1.68	1.68	1.68	1.68
688	NASDAQ	SSNT	Thu, Apr 28, 2016	1.68	1.68	1.68	1.68
687	NASDAQ	SSNT	Wed, Apr 27, 2016	1.68	1.68	1.68	1.68
686	NASDAQ	SSNT	Tue, Apr 26, 2016	1.87	1.87	1.87	1.87
685	NASDAQ	SSNT	Mon, Apr 25, 2016	1.87	1.87	1.87	1.87
684	NASDAQ	SSNT	Fri, Apr 22, 2016	1.87	1.87	1.87	1.87
683	NASDAQ	SSNT	Thu, Apr 21, 2016	1.80	1.80	1.80	1.80
682	NASDAQ	SSNT	Wed, Apr 20, 2016	1.80	1.80	1.78	1.80
681	NASDAQ	SSNT	Tue, Apr 19, 2016	1.80	1.80	1.80	1.80
680	NASDAQ	SSNT	Mon, Apr 18, 2016	1.83	1.83	1.83	1.83
679	NASDAQ	SSNT	Tue, Apr 12, 2016	1.83	1.83	1.83	1.83
678	NASDAQ	SSNT	Mon, Apr 11, 2016	1.80	1.82	1.80	1.82
677	NASDAQ	SSNT	Fri, Apr 8, 2016	1.80	1.82	1.80	1.80
676	NASDAQ	SSNT	Thu, Apr 7, 2016	1.76	1.78	1.75	1.78
675	NASDAQ	SSNT	Wed, Apr 6, 2016	1.75	1.75	1.75	1.75
674	NASDAQ	SSNT	Mon, Apr 4, 2016	0.00	0.00	0.00	1.75
673	NASDAQ	SSNT	Fri, Apr 1, 2016	1.79	1.82	1.75	1.75
672	NASDAQ	SSNT	Thu, Mar 31, 2016	1.78	1.82	1.56	1.80
671	NASDAQ	SSNT	Wed, Mar 30, 2016	1.72	1.75	1.66	1.66
670	NASDAQ	SSNT	Tue, Mar 29, 2016	1.66	1.80	1.65	1.79
669	NASDAQ	SSNT	Thu, Mar 24, 2016	1.80	1.80	1.72	1.80
668	NASDAQ	SSNT	Wed, Mar 23, 2016	1.80	1.80	1.80	1.80
667	NASDAQ	SSNT	Tue, Mar 22, 2016	1.80	1.80	1.79	1.80
666	NASDAQ	SSNT	Mon, Mar 21, 2016	1.87	1.87	1.85	1.85
665	NASDAQ	SSNT	Fri, Mar 18, 2016	1.87	1.87	1.85	1.85
664	NASDAQ	SSNT	Thu, Mar 17, 2016	0.00	0.00	0.00	1.87
663	NASDAQ	SSNT	Wed, Mar 16, 2016	1.87	1.87	1.87	1.87
662	NASDAQ	SSNT	Fri, Mar 11, 2016	1.82	1.83	1.82	1.83
661	NASDAQ	SSNT	Thu, Mar 10, 2016	1.78	1.78	1.78	1.78
660	NASDAQ	SSNT	Wed, Mar 9, 2016	1.79	1.79	1.79	1.79
659	NASDAQ	SSNT	Tue, Mar 8, 2016	1.83	1.83	1.75	1.80
658	NASDAQ	SSNT	Mon, Mar 7, 2016	2.00	2.00	2.00	2.00
657	NASDAQ	SSNT	Fri, Mar 4, 2016	2.00	2.00	2.00	2.00
656	NASDAQ	SSNT	Thu, Mar 3, 2016	2.20	2.20	2.00	2.00
655	NASDAQ	SSNT	Wed, Mar 2, 2016	2.27	2.35	2.27	2.31
654	NASDAQ	SSNT	Tue, Mar 1, 2016	1.97	2.27	1.97	2.27
653	NASDAQ	SSNT	Mon, Feb 29, 2016	1.94	1.94	1.94	1.94
652	NASDAQ	SSNT	Fri, Feb 26, 2016	1.90	1.90	1.90	1.90
651	NASDAQ	SSNT	Wed, Feb 24, 2016	1.83	1.83	1.83	1.83
650	NASDAQ	SSNT	Fri, Feb 19, 2016	1.84	2.00	1.84	2.00
649	NASDAQ	SSNT	Thu, Feb 18, 2016	1.81	1.81	1.81	1.81
648	NASDAQ	SSNT	Thu, Feb 11, 2016	2.00	2.00	2.00	2.00
647	NASDAQ	SSNT	Wed, Feb 10, 2016	2.00	2.00	2.00	2.00
646	NASDAQ	SSNT	Wed, Feb 3, 2016	1.30	2.00	1.30	2.00
645	NASDAQ	SSNT	Fri, Jan 29, 2016	1.83	1.83	1.83	1.83
644	NASDAQ	SSNT	Wed, Jan 27, 2016	2.50	2.50	2.50	2.50
643	NASDAQ	SSNT	Tue, Jan 26, 2016	2.10	2.50	2.10	2.50
642	NASDAQ	SSNT	Mon, Jan 25, 2016	2.50	2.50	2.50	2.50
641	NASDAQ	SSNT	Fri, Jan 22, 2016	2.25	2.25	2.25	2.25
640	NASDAQ	SSNT	Thu, Jan 14, 2016	2.50	2.50	2.50	2.50
639	NASDAQ	SSNT	Tue, Jan 12, 2016	2.30	2.50	2.30	2.30
638	NASDAQ	SSNT	Fri, Jan 8, 2016	2.15	2.29	2.14	2.14
637	NASDAQ	SSNT	Thu, Jan 7, 2016	2.55	2.55	1.70	1.80
636	NASDAQ	SSNT	Tue, Jan 5, 2016	2.75	2.75	2.55	2.75
635	NASDAQ	SSNT	Thu, Dec 31, 2015	2.57	2.74	2.45	2.74
634	NASDAQ	SSNT	Mon, Dec 28, 2015	2.50	2.50	2.50	2.50
633	NASDAQ	SSNT	Tue, Dec 22, 2015	2.60	2.60	2.60	2.60
632	NASDAQ	SSNT	Mon, Dec 21, 2015	2.50	2.60	2.50	2.60
631	NASDAQ	SSNT	Fri, Dec 18, 2015	2.89	2.89	2.75	2.75
630	NASDAQ	SSNT	Thu, Dec 17, 2015	2.90	3.05	2.90	3.02
629	NASDAQ	SSNT	Wed, Dec 16, 2015	2.95	2.95	2.90	2.90
628	NASDAQ	SSNT	Mon, Dec 14, 2015	2.95	2.95	2.95	2.95
627	NASDAQ	SSNT	Mon, Dec 7, 2015	2.95	2.95	2.95	2.95
626	NASDAQ	SSNT	Fri, Dec 4, 2015	3.00	3.00	3.00	3.00
625	NASDAQ	SSNT	Tue, Nov 24, 2015	3.05	3.05	3.05	3.05
624	NASDAQ	SSNT	Thu, Nov 19, 2015	3.00	3.00	3.00	3.00
623	NASDAQ	SSNT	Tue, Nov 17, 2015	2.95	3.00	2.95	3.00
622	NASDAQ	SSNT	Mon, Nov 16, 2015	3.00	3.00	3.00	3.00
621	NASDAQ	SSNT	Fri, Nov 13, 2015	2.96	2.96	2.96	2.96
620	NASDAQ	SSNT	Thu, Nov 12, 2015	3.05	3.10	2.95	2.95
619	NASDAQ	SSNT	Wed, Nov 11, 2015	3.20	3.20	3.20	3.20
618	NASDAQ	SSNT	Tue, Nov 10, 2015	3.40	3.40	3.25	3.25
617	NASDAQ	SSNT	Wed, Nov 4, 2015	3.45	3.45	3.45	3.45
616	NASDAQ	SSNT	Tue, Oct 27, 2015	3.90	3.90	3.45	3.45
615	NASDAQ	SSNT	Mon, Oct 26, 2015	3.89	3.90	3.45	3.45
614	NASDAQ	SSNT	Tue, Oct 20, 2015	3.00	3.00	3.00	3.00
613	NASDAQ	SSNT	Fri, Oct 16, 2015	3.00	3.00	3.00	3.00
612	NASDAQ	SSNT	Tue, Oct 13, 2015	3.00	3.00	3.00	3.00
611	NASDAQ	SSNT	Mon, Oct 12, 2015	3.00	3.00	3.00	3.00
610	NASDAQ	SSNT	Thu, Oct 8, 2015	3.05	3.05	3.05	3.05
609	NASDAQ	SSNT	Mon, Sep 28, 2015	3.66	3.66	3.66	3.66
608	NASDAQ	SSNT	Fri, Sep 25, 2015	3.65	3.70	3.65	3.70
607	NASDAQ	SSNT	Fri, Sep 18, 2015	3.00	3.00	3.00	3.00
606	NASDAQ	SSNT	Thu, Sep 10, 2015	3.65	3.65	3.65	3.65
605	NASDAQ	SSNT	Wed, Sep 9, 2015	3.80	3.80	3.80	3.80
604	NASDAQ	SSNT	Tue, Sep 1, 2015	2.85	2.85	2.85	2.85
603	NASDAQ	SSNT	Mon, Aug 31, 2015	3.00	3.00	2.85	2.85
602	NASDAQ	SSNT	Thu, Aug 27, 2015	3.10	3.10	3.10	3.10
601	NASDAQ	SSNT	Wed, Aug 26, 2015	2.77	2.82	2.77	2.82
600	NASDAQ	SSNT	Tue, Aug 25, 2015	2.99	2.99	2.99	2.99
599	NASDAQ	SSNT	Mon, Aug 24, 2015	2.98	2.98	2.98	2.98
598	NASDAQ	SSNT	Fri, Aug 21, 2015	3.00	3.00	3.00	3.00
597	NASDAQ	SSNT	Thu, Aug 20, 2015	3.01	3.01	2.95	2.95
596	NASDAQ	SSNT	Wed, Aug 19, 2015	3.03	3.03	3.00	3.00
595	NASDAQ	SSNT	Tue, Aug 18, 2015	3.00	3.16	2.98	3.16
594	NASDAQ	SSNT	Mon, Aug 17, 2015	2.71	3.00	2.71	3.00
593	NASDAQ	SSNT	Fri, Aug 14, 2015	3.72	3.72	2.20	3.30
592	NASDAQ	SSNT	Thu, Aug 13, 2015	3.78	3.90	3.60	3.80
591	NASDAQ	SSNT	Wed, Aug 12, 2015	3.84	3.90	3.70	3.78
590	NASDAQ	SSNT	Tue, Aug 11, 2015	3.84	3.85	3.84	3.85
589	NASDAQ	SSNT	Tue, Jul 28, 2015	3.90	3.90	3.90	3.90
588	NASDAQ	SSNT	Fri, Jul 24, 2015	3.71	3.71	3.71	3.71
587	NASDAQ	SSNT	Thu, Jul 23, 2015	3.70	3.71	3.70	3.71
586	NASDAQ	SSNT	Fri, Jul 17, 2015	3.75	3.75	3.75	3.75
585	NASDAQ	SSNT	Tue, Jul 14, 2015	4.00	4.00	3.75	3.75
584	NASDAQ	SSNT	Fri, Jul 10, 2015	3.95	3.95	3.30	3.70
583	NASDAQ	SSNT	Mon, Jul 6, 2015	3.99	3.99	3.99	3.99
582	NASDAQ	SSNT	Thu, Jul 2, 2015	4.02	4.02	4.02	4.02
581	NASDAQ	SSNT	Wed, Jul 1, 2015	4.02	4.02	4.02	4.02
580	NASDAQ	SSNT	Tue, Jun 30, 2015	4.05	4.05	4.02	4.02
579	NASDAQ	SSNT	Mon, Jun 29, 2015	4.05	4.05	4.05	4.05
578	NASDAQ	SSNT	Thu, Jun 25, 2015	4.05	4.05	4.05	4.05
577	NASDAQ	SSNT	Wed, Jun 24, 2015	4.15	4.15	4.15	4.15
576	NASDAQ	SSNT	Tue, Jun 23, 2015	4.20	4.30	4.20	4.20
575	NASDAQ	SSNT	Mon, Jun 22, 2015	4.15	4.15	4.15	4.15
574	NASDAQ	SSNT	Fri, Jun 19, 2015	4.09	4.10	4.09	4.10
573	NASDAQ	SSNT	Wed, Jun 17, 2015	4.00	4.09	4.00	4.05
572	NASDAQ	SSNT	Tue, Jun 16, 2015	4.00	4.05	4.00	4.05
571	NASDAQ	SSNT	Fri, Jun 12, 2015	4.10	4.10	4.10	4.10
570	NASDAQ	SSNT	Thu, Jun 11, 2015	3.99	4.10	3.95	4.10
569	NASDAQ	SSNT	Wed, Jun 10, 2015	4.10	4.10	4.10	4.10
568	NASDAQ	SSNT	Tue, Jun 9, 2015	3.95	3.95	3.95	3.95
567	NASDAQ	SSNT	Mon, Jun 8, 2015	3.92	3.95	3.92	3.95
566	NASDAQ	SSNT	Wed, Jun 3, 2015	3.92	3.92	3.92	3.92
565	NASDAQ	SSNT	Tue, Jun 2, 2015	3.91	3.91	3.91	3.91
564	NASDAQ	SSNT	Mon, Jun 1, 2015	3.90	3.90	3.90	3.90
563	NASDAQ	SSNT	Fri, May 29, 2015	3.84	4.10	3.84	3.90
562	NASDAQ	SSNT	Thu, May 28, 2015	3.85	3.87	3.84	3.87
561	NASDAQ	SSNT	Tue, May 26, 2015	3.85	3.85	3.85	3.85
560	NASDAQ	SSNT	Wed, May 20, 2015	3.84	3.84	3.84	3.84
559	NASDAQ	SSNT	Tue, May 19, 2015	3.95	3.95	3.82	3.82
558	NASDAQ	SSNT	Mon, May 18, 2015	3.85	3.85	3.85	3.85
557	NASDAQ	SSNT	Thu, May 14, 2015	3.76	3.76	3.76	3.76
556	NASDAQ	SSNT	Wed, May 13, 2015	4.00	4.00	3.75	3.75
555	NASDAQ	SSNT	Tue, May 12, 2015	4.25	4.28	4.25	4.28
554	NASDAQ	SSNT	Mon, May 11, 2015	3.99	4.50	3.75	4.07
553	NASDAQ	SSNT	Fri, May 8, 2015	4.07	4.40	3.56	3.70
552	NASDAQ	SSNT	Thu, May 7, 2015	4.88	4.89	4.01	4.01
551	NASDAQ	SSNT	Wed, May 6, 2015	5.00	5.50	4.05	4.50
550	NASDAQ	SSNT	Tue, May 5, 2015	4.00	5.20	3.05	5.00
549	NASDAQ	SSNT	Mon, May 4, 2015	3.99	4.00	3.99	4.00
548	NASDAQ	SSNT	Fri, May 1, 2015	3.00	4.00	3.00	3.97
547	NASDAQ	SSNT	Thu, Apr 30, 2015	2.79	3.20	2.79	3.01
546	NASDAQ	SSNT	Tue, Apr 28, 2015	2.42	2.42	2.42	2.42
545	NASDAQ	SSNT	Fri, Apr 24, 2015	2.41	2.41	2.41	2.41
544	NASDAQ	SSNT	Wed, Apr 22, 2015	2.79	2.79	2.79	2.79
543	NASDAQ	SSNT	Tue, Apr 21, 2015	2.80	2.89	2.80	2.80
542	NASDAQ	SSNT	Fri, Apr 17, 2015	2.90	2.92	2.86	2.92
541	NASDAQ	SSNT	Thu, Apr 16, 2015	2.90	2.90	2.90	2.90
540	NASDAQ	SSNT	Wed, Apr 15, 2015	2.95	2.95	2.95	2.95
539	NASDAQ	SSNT	Tue, Apr 14, 2015	3.00	3.00	2.95	2.99
538	NASDAQ	SSNT	Mon, Apr 13, 2015	3.16	3.16	3.01	3.01
537	NASDAQ	SSNT	Fri, Apr 10, 2015	3.15	3.25	3.15	3.15
536	NASDAQ	SSNT	Thu, Apr 9, 2015	3.12	3.15	3.09	3.15
535	NASDAQ	SSNT	Wed, Apr 8, 2015	3.20	3.34	3.11	3.11
534	NASDAQ	SSNT	Tue, Apr 7, 2015	3.50	3.50	3.15	3.15
533	NASDAQ	SSNT	Mon, Apr 6, 2015	3.26	3.26	3.26	3.26
532	NASDAQ	SSNT	Thu, Apr 2, 2015	3.10	3.10	3.10	3.10
531	NASDAQ	SSNT	Wed, Apr 1, 2015	3.29	3.45	3.20	3.24
530	NASDAQ	SSNT	Tue, Mar 31, 2015	3.12	3.29	3.10	3.29
529	NASDAQ	SSNT	Thu, Mar 26, 2015	3.30	3.30	3.30	3.30
528	NASDAQ	SSNT	Wed, Mar 25, 2015	3.42	3.50	3.26	3.26
527	NASDAQ	SSNT	Tue, Mar 24, 2015	3.42	3.42	3.42	3.42
526	NASDAQ	SSNT	Mon, Mar 23, 2015	3.80	3.80	3.41	3.53
525	NASDAQ	SSNT	Thu, Mar 19, 2015	3.80	3.80	3.77	3.80
524	NASDAQ	SSNT	Mon, Mar 16, 2015	3.80	3.80	3.80	3.80
523	NASDAQ	SSNT	Fri, Mar 13, 2015	3.90	3.90	3.80	3.80
522	NASDAQ	SSNT	Thu, Mar 12, 2015	3.80	4.00	3.80	3.80
521	NASDAQ	SSNT	Wed, Mar 11, 2015	0.00	0.00	0.00	4.00
520	NASDAQ	SSNT	Tue, Mar 10, 2015	4.10	4.20	4.00	4.00
519	NASDAQ	SSNT	Mon, Mar 9, 2015	4.10	4.10	4.05	4.05
518	NASDAQ	SSNT	Fri, Mar 6, 2015	4.51	4.51	4.00	4.10
517	NASDAQ	SSNT	Thu, Mar 5, 2015	4.10	4.10	4.10	4.10
516	NASDAQ	SSNT	Wed, Mar 4, 2015	5.70	5.70	3.80	3.80
515	NASDAQ	SSNT	Tue, Feb 3, 2015	3.05	6.00	3.05	5.70
514	NASDAQ	SSNT	Mon, Feb 2, 2015	6.00	6.30	3.31	6.00
513	NASDAQ	SSNT	Fri, Jan 30, 2015	6.00	6.00	6.00	6.00
512	NASDAQ	SSNT	Thu, Jan 29, 2015	6.00	6.30	3.05	6.00
511	NASDAQ	SSNT	Wed, Jan 28, 2015	6.90	7.35	6.00	6.00
510	NASDAQ	SSNT	Tue, Jan 27, 2015	4.51	6.00	4.51	6.00
509	NASDAQ	SSNT	Mon, Jan 26, 2015	4.80	4.80	4.80	4.80
508	NASDAQ	SSNT	Thu, Jan 22, 2015	6.00	6.00	5.95	6.00
507	NASDAQ	SSNT	Wed, Jan 21, 2015	5.41	5.41	5.41	5.41
506	NASDAQ	SSNT	Tue, Jan 20, 2015	6.60	7.20	6.60	6.90
505	NASDAQ	SSNT	Fri, Jan 16, 2015	6.60	6.60	6.60	6.60
504	NASDAQ	SSNT	Thu, Jan 15, 2015	6.03	7.20	6.00	6.30
503	NASDAQ	SSNT	Wed, Jan 14, 2015	6.12	7.20	6.02	6.30
502	NASDAQ	SSNT	Tue, Jan 13, 2015	6.02	6.02	6.02	6.02
501	NASDAQ	SSNT	Mon, Jan 12, 2015	6.00	6.00	6.00	6.00
500	NASDAQ	SSNT	Fri, Jan 9, 2015	7.95	7.95	6.30	7.80
499	NASDAQ	SSNT	Thu, Jan 8, 2015	6.00	7.95	6.00	7.95
498	NASDAQ	SSNT	Wed, Jan 7, 2015	8.40	8.40	6.01	7.95
497	NASDAQ	SSNT	Tue, Jan 6, 2015	8.40	8.40	7.50	7.50
496	NASDAQ	SSNT	Mon, Jan 5, 2015	8.40	8.40	6.61	6.61
495	NASDAQ	SSNT	Fri, Jan 2, 2015	6.90	7.29	6.90	7.29
494	NASDAQ	SSNT	Wed, Dec 31, 2014	6.90	8.85	6.60	6.60
493	NASDAQ	SSNT	Tue, Dec 30, 2014	6.90	6.90	6.90	6.90
492	NASDAQ	SSNT	Mon, Dec 29, 2014	6.63	6.90	6.63	6.90
491	NASDAQ	SSNT	Fri, Dec 26, 2014	6.64	6.87	6.64	6.64
490	NASDAQ	SSNT	Wed, Dec 24, 2014	6.64	6.64	6.64	6.64
489	NASDAQ	SSNT	Tue, Dec 23, 2014	6.64	6.90	6.64	6.90
488	NASDAQ	SSNT	Mon, Dec 22, 2014	7.50	8.85	7.17	7.17
487	NASDAQ	SSNT	Fri, Dec 19, 2014	6.60	8.40	6.60	7.50
486	NASDAQ	SSNT	Thu, Dec 18, 2014	6.15	7.20	6.15	7.20
485	NASDAQ	SSNT	Wed, Dec 17, 2014	6.90	6.90	5.70	6.15
484	NASDAQ	SSNT	Tue, Dec 16, 2014	7.50	9.00	5.56	9.00
483	NASDAQ	SSNT	Mon, Dec 15, 2014	5.55	8.40	5.55	6.00
482	NASDAQ	SSNT	Fri, Dec 12, 2014	5.55	8.40	5.55	8.40
481	NASDAQ	SSNT	Thu, Dec 11, 2014	6.14	8.70	5.40	8.70
480	NASDAQ	SSNT	Wed, Dec 10, 2014	6.14	6.51	6.14	6.14
479	NASDAQ	SSNT	Tue, Dec 9, 2014	5.47	9.14	5.40	6.14
478	NASDAQ	SSNT	Mon, Dec 8, 2014	4.50	6.14	4.50	5.40
477	NASDAQ	SSNT	Fri, Dec 5, 2014	4.50	6.14	4.50	6.14
476	NASDAQ	SSNT	Thu, Dec 4, 2014	5.99	5.99	4.80	5.99
475	NASDAQ	SSNT	Wed, Dec 3, 2014	4.50	5.99	4.50	5.31
474	NASDAQ	SSNT	Tue, Dec 2, 2014	5.99	5.99	4.50	4.50
473	NASDAQ	SSNT	Mon, Dec 1, 2014	5.10	5.10	4.50	4.50
472	NASDAQ	SSNT	Fri, Nov 28, 2014	5.10	5.10	5.10	5.10
471	NASDAQ	SSNT	Wed, Nov 26, 2014	5.10	5.10	5.10	5.10
470	NASDAQ	SSNT	Tue, Nov 25, 2014	4.50	5.10	4.50	5.10
469	NASDAQ	SSNT	Fri, Nov 21, 2014	5.40	5.40	5.40	5.40
468	NASDAQ	SSNT	Thu, Nov 20, 2014	1.95	5.99	1.95	5.99
467	NASDAQ	SSNT	Wed, Nov 19, 2014	4.50	5.96	4.50	5.96
466	NASDAQ	SSNT	Tue, Nov 18, 2014	4.50	5.40	4.20	5.40
465	NASDAQ	SSNT	Mon, Nov 17, 2014	5.70	5.70	5.70	5.70
464	NASDAQ	SSNT	Fri, Nov 14, 2014	5.70	5.96	5.70	5.70
463	NASDAQ	SSNT	Thu, Nov 13, 2014	5.70	5.70	4.95	5.70
462	NASDAQ	SSNT	Tue, Nov 11, 2014	4.20	4.20	4.20	4.20
461	NASDAQ	SSNT	Mon, Nov 10, 2014	4.20	4.20	4.20	4.20
460	NASDAQ	SSNT	Fri, Nov 7, 2014	4.20	4.20	3.00	3.03
459	NASDAQ	SSNT	Thu, Nov 6, 2014	2.40	3.60	2.40	3.60
458	NASDAQ	SSNT	Wed, Nov 5, 2014	3.30	3.39	3.30	3.30
457	NASDAQ	SSNT	Tue, Nov 4, 2014	3.30	3.30	3.30	3.30
456	NASDAQ	SSNT	Mon, Nov 3, 2014	3.00	3.30	3.00	3.30
455	NASDAQ	SSNT	Wed, Oct 29, 2014	3.60	4.17	3.00	3.00
454	NASDAQ	SSNT	Tue, Oct 28, 2014	2.40	2.40	2.40	2.40
453	NASDAQ	SSNT	Mon, Oct 27, 2014	2.70	3.00	1.86	1.86
452	NASDAQ	SSNT	Fri, Oct 24, 2014	2.70	2.70	2.70	2.70
451	NASDAQ	SSNT	Thu, Oct 23, 2014	4.50	4.62	1.86	2.44
450	NASDAQ	SSNT	Wed, Oct 22, 2014	4.50	4.50	3.30	3.30
449	NASDAQ	SSNT	Tue, Oct 21, 2014	4.50	4.50	4.50	4.50
448	NASDAQ	SSNT	Fri, Oct 17, 2014	4.80	4.80	4.80	4.80
447	NASDAQ	SSNT	Thu, Oct 16, 2014	4.50	4.80	3.38	4.80
446	NASDAQ	SSNT	Wed, Oct 15, 2014	4.50	4.50	4.50	4.50
445	NASDAQ	SSNT	Mon, Oct 13, 2014	3.60	3.60	3.60	3.60
444	NASDAQ	SSNT	Fri, Oct 10, 2014	4.50	4.95	4.50	4.50
443	NASDAQ	SSNT	Tue, Oct 7, 2014	5.40	5.40	5.40	5.40
442	NASDAQ	SSNT	Wed, Oct 1, 2014	3.90	4.50	3.90	3.90
441	NASDAQ	SSNT	Fri, Sep 26, 2014	3.94	3.94	3.94	3.94
440	NASDAQ	SSNT	Wed, Sep 24, 2014	4.19	4.19	4.19	4.19
439	NASDAQ	SSNT	Tue, Sep 23, 2014	3.91	4.19	3.90	4.19
438	NASDAQ	SSNT	Mon, Sep 22, 2014	4.80	4.80	4.50	4.50
437	NASDAQ	SSNT	Fri, Sep 19, 2014	5.10	5.10	4.81	5.10
436	NASDAQ	SSNT	Thu, Sep 18, 2014	3.90	5.40	3.90	5.40
435	NASDAQ	SSNT	Wed, Sep 17, 2014	6.00	6.00	5.10	5.40
434	NASDAQ	SSNT	Tue, Sep 16, 2014	5.10	6.00	4.80	6.00
433	NASDAQ	SSNT	Mon, Sep 15, 2014	4.80	5.10	4.80	5.10
432	NASDAQ	SSNT	Wed, Sep 10, 2014	5.40	5.40	5.40	5.40
431	NASDAQ	SSNT	Tue, Sep 9, 2014	5.40	5.40	5.40	5.40
430	NASDAQ	SSNT	Mon, Sep 8, 2014	5.40	5.40	5.40	5.40
429	NASDAQ	SSNT	Fri, Sep 5, 2014	3.45	5.10	3.45	5.10
428	NASDAQ	SSNT	Thu, Sep 4, 2014	4.80	4.80	3.45	3.45
427	NASDAQ	SSNT	Mon, Aug 25, 2014	5.10	5.10	3.60	3.60
426	NASDAQ	SSNT	Fri, Aug 22, 2014	5.25	5.25	5.25	5.25
425	NASDAQ	SSNT	Thu, Aug 21, 2014	3.45	5.40	3.45	5.40
424	NASDAQ	SSNT	Wed, Aug 20, 2014	4.51	5.40	4.51	5.22
423	NASDAQ	SSNT	Tue, Aug 19, 2014	4.80	4.80	4.80	4.80
422	NASDAQ	SSNT	Mon, Aug 18, 2014	5.70	6.00	4.51	5.37
421	NASDAQ	SSNT	Fri, Aug 15, 2014	4.32	6.00	4.32	5.67
420	NASDAQ	SSNT	Thu, Aug 14, 2014	4.32	4.32	4.32	4.32
419	NASDAQ	SSNT	Wed, Aug 13, 2014	3.90	3.90	3.90	3.90
418	NASDAQ	SSNT	Mon, Aug 11, 2014	3.90	3.90	3.90	3.90
417	NASDAQ	SSNT	Fri, Aug 8, 2014	3.90	3.90	3.90	3.90
416	NASDAQ	SSNT	Thu, Aug 7, 2014	3.90	3.90	3.90	3.90
415	NASDAQ	SSNT	Wed, Aug 6, 2014	3.15	4.47	3.15	4.47
414	NASDAQ	SSNT	Tue, Aug 5, 2014	2.87	2.87	2.87	2.87
413	NASDAQ	SSNT	Mon, Aug 4, 2014	4.47	4.47	4.47	4.47
412	NASDAQ	SSNT	Tue, Jul 29, 2014	4.47	4.47	4.47	4.47
411	NASDAQ	SSNT	Mon, Jul 28, 2014	4.50	4.50	4.50	4.50
410	NASDAQ	SSNT	Thu, Jul 24, 2014	3.60	3.60	3.60	3.60
409	NASDAQ	SSNT	Wed, Jul 23, 2014	4.50	4.50	4.50	4.50
408	NASDAQ	SSNT	Tue, Jul 22, 2014	4.47	4.47	4.47	4.47
407	NASDAQ	SSNT	Mon, Jul 21, 2014	3.60	3.60	3.30	3.30
406	NASDAQ	SSNT	Fri, Jul 18, 2014	3.60	3.60	3.60	3.60
405	NASDAQ	SSNT	Thu, Jul 17, 2014	3.61	3.61	3.60	3.60
404	NASDAQ	SSNT	Wed, Jul 16, 2014	3.60	3.60	3.60	3.60
403	NASDAQ	SSNT	Tue, Jul 15, 2014	3.60	3.60	3.60	3.60
402	NASDAQ	SSNT	Mon, Jul 14, 2014	4.59	4.59	4.59	4.59
401	NASDAQ	SSNT	Fri, Jul 11, 2014	4.71	4.77	4.44	4.71
400	NASDAQ	SSNT	Thu, Jul 10, 2014	3.60	3.60	3.60	3.60
399	NASDAQ	SSNT	Wed, Jul 9, 2014	3.66	3.66	3.66	3.66
398	NASDAQ	SSNT	Tue, Jul 8, 2014	4.77	4.77	3.90	3.90
397	NASDAQ	SSNT	Mon, Jul 7, 2014	3.90	3.90	3.90	3.90
396	NASDAQ	SSNT	Thu, Jul 3, 2014	3.90	4.63	3.90	4.63
395	NASDAQ	SSNT	Mon, Jun 30, 2014	4.36	4.77	3.90	4.77
394	NASDAQ	SSNT	Fri, Jun 27, 2014	4.80	4.80	4.80	4.80
393	NASDAQ	SSNT	Mon, Jun 23, 2014	4.95	4.95	4.95	4.95
392	NASDAQ	SSNT	Fri, Jun 20, 2014	4.95	4.95	4.95	4.95
391	NASDAQ	SSNT	Thu, Jun 19, 2014	4.50	5.34	4.50	5.01
390	NASDAQ	SSNT	Wed, Jun 18, 2014	5.75	5.75	4.20	5.07
389	NASDAQ	SSNT	Tue, Jun 17, 2014	5.82	5.82	5.82	5.82
388	NASDAQ	SSNT	Mon, Jun 16, 2014	5.55	5.94	4.20	4.20
387	NASDAQ	SSNT	Fri, Jun 13, 2014	4.80	6.00	4.20	6.00
386	NASDAQ	SSNT	Thu, Jun 12, 2014	5.70	6.00	5.70	6.00
385	NASDAQ	SSNT	Wed, Jun 11, 2014	5.85	6.00	5.13	5.71
384	NASDAQ	SSNT	Tue, Jun 10, 2014	5.40	5.70	5.40	5.70
383	NASDAQ	SSNT	Mon, Jun 9, 2014	5.40	5.85	5.25	5.85
382	NASDAQ	SSNT	Fri, Jun 6, 2014	5.40	5.40	5.10	5.10
381	NASDAQ	SSNT	Thu, Jun 5, 2014	4.80	4.95	4.50	4.70
380	NASDAQ	SSNT	Wed, Jun 4, 2014	4.95	5.10	4.80	4.86
379	NASDAQ	SSNT	Tue, Jun 3, 2014	4.38	4.65	4.38	4.65
378	NASDAQ	SSNT	Mon, Jun 2, 2014	3.90	3.90	3.90	3.90
377	NASDAQ	SSNT	Fri, May 30, 2014	4.38	4.50	4.38	4.38
376	NASDAQ	SSNT	Thu, May 29, 2014	4.20	4.38	4.20	4.38
375	NASDAQ	SSNT	Wed, May 28, 2014	4.35	4.50	4.20	4.20
374	NASDAQ	SSNT	Tue, May 27, 2014	4.35	4.35	4.26	4.26
373	NASDAQ	SSNT	Fri, May 23, 2014	4.05	4.05	4.05	4.05
372	NASDAQ	SSNT	Thu, May 22, 2014	4.29	4.29	4.05	4.05
371	NASDAQ	SSNT	Wed, May 21, 2014	4.35	4.35	4.05	4.05
370	NASDAQ	SSNT	Tue, May 20, 2014	3.60	3.60	3.60	3.60
369	NASDAQ	SSNT	Mon, May 19, 2014	3.60	4.35	3.60	4.35
368	NASDAQ	SSNT	Fri, May 16, 2014	4.20	4.20	3.90	3.90
367	NASDAQ	SSNT	Thu, May 15, 2014	5.55	5.55	3.90	4.20
366	NASDAQ	SSNT	Wed, May 14, 2014	6.00	6.00	6.00	6.00
365	NASDAQ	SSNT	Mon, May 12, 2014	4.50	4.50	4.50	4.50
364	NASDAQ	SSNT	Fri, May 9, 2014	3.90	4.50	3.90	4.50
363	NASDAQ	SSNT	Thu, May 8, 2014	4.32	4.32	4.32	4.32
362	NASDAQ	SSNT	Mon, May 5, 2014	3.90	3.90	3.90	3.90
361	NASDAQ	SSNT	Fri, May 2, 2014	4.49	6.00	3.60	3.60
360	NASDAQ	SSNT	Thu, May 1, 2014	4.20	4.50	3.60	3.60
359	NASDAQ	SSNT	Wed, Apr 30, 2014	5.40	5.40	4.05	4.05
358	NASDAQ	SSNT	Tue, Apr 29, 2014	4.20	4.50	4.20	4.50
357	NASDAQ	SSNT	Mon, Apr 28, 2014	5.10	5.10	5.10	5.10
356	NASDAQ	SSNT	Fri, Apr 25, 2014	5.40	5.40	3.90	5.40
355	NASDAQ	SSNT	Thu, Apr 24, 2014	5.97	5.97	5.40	5.40
354	NASDAQ	SSNT	Wed, Apr 23, 2014	4.95	6.30	4.95	5.40
353	NASDAQ	SSNT	Tue, Apr 22, 2014	5.07	5.07	5.07	5.07
352	NASDAQ	SSNT	Mon, Apr 21, 2014	4.68	4.68	4.50	4.50
351	NASDAQ	SSNT	Thu, Apr 17, 2014	4.50	4.86	4.50	4.86
350	NASDAQ	SSNT	Wed, Apr 16, 2014	4.50	4.50	4.50	4.50
349	NASDAQ	SSNT	Tue, Apr 15, 2014	4.50	4.50	4.50	4.50
348	NASDAQ	SSNT	Fri, Apr 11, 2014	4.50	4.50	4.50	4.50
347	NASDAQ	SSNT	Thu, Apr 10, 2014	4.80	5.07	4.50	4.50
346	NASDAQ	SSNT	Wed, Apr 9, 2014	3.60	4.83	3.60	4.83
345	NASDAQ	SSNT	Tue, Apr 8, 2014	4.50	4.50	3.60	3.60
344	NASDAQ	SSNT	Mon, Apr 7, 2014	3.60	4.50	3.60	4.50
343	NASDAQ	SSNT	Fri, Apr 4, 2014	3.93	4.50	3.30	3.60
342	NASDAQ	SSNT	Thu, Apr 3, 2014	3.60	3.86	3.60	3.86
341	NASDAQ	SSNT	Wed, Apr 2, 2014	3.30	3.83	3.30	3.83
340	NASDAQ	SSNT	Tue, Apr 1, 2014	3.86	3.86	3.60	3.86
339	NASDAQ	SSNT	Mon, Mar 31, 2014	3.30	3.93	3.30	3.93
338	NASDAQ	SSNT	Fri, Mar 28, 2014	3.90	3.90	3.90	3.90
337	NASDAQ	SSNT	Thu, Mar 27, 2014	3.90	3.90	3.90	3.90
336	NASDAQ	SSNT	Wed, Mar 26, 2014	3.30	3.90	3.00	3.90
335	NASDAQ	SSNT	Mon, Mar 24, 2014	3.00	3.00	3.00	3.00
334	NASDAQ	SSNT	Fri, Mar 21, 2014	3.00	3.00	3.00	3.00
333	NASDAQ	SSNT	Thu, Mar 20, 2014	3.30	3.30	3.30	3.30
332	NASDAQ	SSNT	Wed, Mar 19, 2014	3.03	3.03	3.00	3.00
331	NASDAQ	SSNT	Mon, Mar 17, 2014	3.30	3.30	3.30	3.30
330	NASDAQ	SSNT	Fri, Mar 14, 2014	3.00	3.00	3.00	3.00
329	NASDAQ	SSNT	Thu, Mar 13, 2014	3.30	3.30	3.00	3.30
328	NASDAQ	SSNT	Wed, Mar 12, 2014	3.60	3.60	3.30	3.30
327	NASDAQ	SSNT	Mon, Mar 10, 2014	3.60	3.60	3.60	3.60
326	NASDAQ	SSNT	Fri, Mar 7, 2014	3.00	3.60	3.00	3.60
325	NASDAQ	SSNT	Thu, Mar 6, 2014	2.56	3.00	2.56	3.00
324	NASDAQ	SSNT	Wed, Mar 5, 2014	2.56	3.60	2.56	3.60
323	NASDAQ	SSNT	Mon, Mar 3, 2014	3.60	3.60	3.00	3.00
322	NASDAQ	SSNT	Tue, Feb 25, 2014	2.40	3.60	2.40	2.40
321	NASDAQ	SSNT	Fri, Feb 21, 2014	3.00	3.00	3.00	3.00
320	NASDAQ	SSNT	Tue, Feb 18, 2014	3.00	3.00	2.40	2.40
319	NASDAQ	SSNT	Fri, Feb 14, 2014	2.31	2.31	2.31	2.31
318	NASDAQ	SSNT	Tue, Feb 11, 2014	3.60	3.60	3.60	3.60
317	NASDAQ	SSNT	Mon, Feb 10, 2014	2.13	2.13	2.13	2.13
316	NASDAQ	SSNT	Fri, Feb 7, 2014	3.60	3.60	3.60	3.60
315	NASDAQ	SSNT	Thu, Feb 6, 2014	3.00	3.00	3.00	3.00
314	NASDAQ	SSNT	Wed, Feb 5, 2014	3.60	3.60	3.60	3.60
313	NASDAQ	SSNT	Tue, Feb 4, 2014	2.13	2.13	2.13	2.13
312	NASDAQ	SSNT	Thu, Jan 30, 2014	3.60	3.60	2.40	2.40
311	NASDAQ	SSNT	Wed, Jan 29, 2014	3.60	3.60	3.60	3.60
310	NASDAQ	SSNT	Tue, Jan 28, 2014	2.40	2.40	2.40	2.40
309	NASDAQ	SSNT	Mon, Jan 27, 2014	3.60	3.60	3.60	3.60
308	NASDAQ	SSNT	Fri, Jan 24, 2014	2.40	2.40	2.40	2.40
307	NASDAQ	SSNT	Thu, Jan 23, 2014	4.13	4.13	3.60	3.60
306	NASDAQ	SSNT	Wed, Jan 22, 2014	4.14	4.14	4.14	4.14
305	NASDAQ	SSNT	Tue, Jan 21, 2014	3.01	4.17	3.01	3.01
304	NASDAQ	SSNT	Thu, Jan 16, 2014	2.55	4.17	2.55	4.17
303	NASDAQ	SSNT	Wed, Jan 15, 2014	2.10	4.17	2.10	4.17
302	NASDAQ	SSNT	Fri, Jan 10, 2014	2.10	4.17	2.10	4.17
301	NASDAQ	SSNT	Wed, Jan 8, 2014	2.43	4.17	2.43	4.17
300	NASDAQ	SSNT	Fri, Jan 3, 2014	4.20	4.20	2.10	4.20
299	NASDAQ	SSNT	Thu, Jan 2, 2014	3.90	3.90	3.90	3.90
298	NASDAQ	SSNT	Tue, Dec 31, 2013	2.10	2.10	2.10	2.10
297	NASDAQ	SSNT	Mon, Dec 30, 2013	3.00	3.90	2.70	3.90
296	NASDAQ	SSNT	Fri, Dec 27, 2013	3.01	3.01	3.00	3.00
295	NASDAQ	SSNT	Thu, Dec 26, 2013	2.70	2.70	2.70	2.70
294	NASDAQ	SSNT	Mon, Dec 23, 2013	4.20	4.20	2.70	4.20
293	NASDAQ	SSNT	Fri, Dec 20, 2013	2.85	4.20	2.70	4.20
292	NASDAQ	SSNT	Thu, Dec 19, 2013	2.85	2.85	2.85	2.85
291	NASDAQ	SSNT	Wed, Dec 18, 2013	2.40	2.85	2.40	2.85
290	NASDAQ	SSNT	Tue, Dec 17, 2013	2.70	2.70	2.70	2.70
289	NASDAQ	SSNT	Fri, Dec 13, 2013	2.70	3.00	2.10	3.00
288	NASDAQ	SSNT	Wed, Dec 11, 2013	3.60	3.60	3.60	3.60
287	NASDAQ	SSNT	Tue, Dec 10, 2013	3.60	3.90	2.40	3.90
286	NASDAQ	SSNT	Mon, Dec 9, 2013	2.40	2.40	2.40	2.40
285	NASDAQ	SSNT	Fri, Dec 6, 2013	2.40	3.30	2.40	3.30
284	NASDAQ	SSNT	Thu, Dec 5, 2013	3.00	3.60	3.00	3.60
283	NASDAQ	SSNT	Wed, Dec 4, 2013	2.70	2.70	2.70	2.70
282	NASDAQ	SSNT	Tue, Dec 3, 2013	2.40	2.70	2.40	2.70
281	NASDAQ	SSNT	Mon, Dec 2, 2013	3.00	3.00	2.40	3.00
280	NASDAQ	SSNT	Fri, Nov 29, 2013	3.00	3.00	3.00	3.00
279	NASDAQ	SSNT	Wed, Nov 27, 2013	2.10	3.00	2.10	3.00
278	NASDAQ	SSNT	Tue, Nov 26, 2013	2.10	2.10	2.10	2.10
277	NASDAQ	SSNT	Thu, Nov 21, 2013	2.40	2.40	2.40	2.40
276	NASDAQ	SSNT	Mon, Nov 18, 2013	2.40	3.00	2.40	2.40
275	NASDAQ	SSNT	Fri, Nov 15, 2013	3.00	3.00	3.00	3.00
274	NASDAQ	SSNT	Wed, Nov 13, 2013	2.46	2.46	2.46	2.46
273	NASDAQ	SSNT	Tue, Nov 12, 2013	3.30	3.30	2.10	2.40
272	NASDAQ	SSNT	Mon, Nov 11, 2013	3.30	3.30	3.30	3.30
271	NASDAQ	SSNT	Fri, Nov 8, 2013	3.60	3.60	3.60	3.60
270	NASDAQ	SSNT	Wed, Nov 6, 2013	3.12	3.60	3.12	3.60
269	NASDAQ	SSNT	Tue, Nov 5, 2013	3.30	3.60	3.30	3.60
268	NASDAQ	SSNT	Mon, Nov 4, 2013	3.12	3.12	3.12	3.12
267	NASDAQ	SSNT	Thu, Oct 31, 2013	3.06	3.06	3.06	3.06
266	NASDAQ	SSNT	Wed, Oct 30, 2013	3.06	3.75	3.06	3.75
265	NASDAQ	SSNT	Tue, Oct 29, 2013	3.06	3.06	3.06	3.06
264	NASDAQ	SSNT	Fri, Oct 25, 2013	3.06	3.60	3.06	3.60
263	NASDAQ	SSNT	Thu, Oct 24, 2013	3.30	3.30	3.00	3.06
262	NASDAQ	SSNT	Wed, Oct 23, 2013	2.40	2.40	2.40	2.40
261	NASDAQ	SSNT	Mon, Oct 21, 2013	2.40	3.45	2.40	2.40
260	NASDAQ	SSNT	Tue, Oct 15, 2013	3.00	3.45	3.00	3.45
259	NASDAQ	SSNT	Fri, Oct 11, 2013	2.10	2.10	2.10	2.10
258	NASDAQ	SSNT	Thu, Oct 10, 2013	2.10	3.45	2.10	3.45
257	NASDAQ	SSNT	Wed, Oct 9, 2013	3.45	3.45	3.45	3.45
256	NASDAQ	SSNT	Tue, Oct 8, 2013	2.10	3.45	2.10	3.45
255	NASDAQ	SSNT	Wed, Oct 2, 2013	2.55	2.55	2.55	2.55
254	NASDAQ	SSNT	Tue, Oct 1, 2013	1.95	1.95	1.80	1.80
253	NASDAQ	SSNT	Mon, Sep 30, 2013	2.55	2.55	2.10	2.10
252	NASDAQ	SSNT	Thu, Sep 26, 2013	2.40	3.00	2.40	2.55
251	NASDAQ	SSNT	Wed, Sep 25, 2013	2.40	2.40	2.40	2.40
250	NASDAQ	SSNT	Mon, Sep 23, 2013	2.40	2.40	2.40	2.40
249	NASDAQ	SSNT	Fri, Sep 20, 2013	2.40	2.40	2.40	2.40
248	NASDAQ	SSNT	Wed, Sep 18, 2013	2.70	3.00	2.70	3.00
247	NASDAQ	SSNT	Tue, Sep 17, 2013	3.00	3.00	2.70	2.70
246	NASDAQ	SSNT	Mon, Sep 16, 2013	3.30	4.20	3.00	3.00
245	NASDAQ	SSNT	Fri, Sep 13, 2013	3.30	3.30	3.30	3.30
244	NASDAQ	SSNT	Thu, Sep 12, 2013	3.30	3.30	3.30	3.30
243	NASDAQ	SSNT	Fri, Sep 6, 2013	3.00	3.60	3.00	3.60
242	NASDAQ	SSNT	Thu, Sep 5, 2013	3.30	3.30	3.00	3.00
241	NASDAQ	SSNT	Tue, Sep 3, 2013	4.20	4.20	4.20	4.20
240	NASDAQ	SSNT	Thu, Aug 29, 2013	3.30	4.20	3.30	4.20
239	NASDAQ	SSNT	Wed, Aug 28, 2013	3.90	3.90	3.30	3.30
238	NASDAQ	SSNT	Tue, Aug 27, 2013	3.60	3.60	3.60	3.60
237	NASDAQ	SSNT	Thu, Aug 22, 2013	3.75	4.35	3.75	4.35
236	NASDAQ	SSNT	Mon, Aug 19, 2013	3.75	4.35	3.75	4.35
235	NASDAQ	SSNT	Fri, Aug 16, 2013	4.35	4.35	4.35	4.35
234	NASDAQ	SSNT	Thu, Aug 15, 2013	3.90	4.35	3.90	4.35
233	NASDAQ	SSNT	Wed, Aug 14, 2013	4.50	4.50	3.90	4.50
232	NASDAQ	SSNT	Tue, Aug 13, 2013	4.50	4.50	3.90	4.50
231	NASDAQ	SSNT	Mon, Aug 12, 2013	3.30	3.42	3.30	3.33
230	NASDAQ	SSNT	Fri, Aug 9, 2013	3.75	3.75	3.30	3.30
229	NASDAQ	SSNT	Thu, Aug 8, 2013	3.30	3.30	3.30	3.30
228	NASDAQ	SSNT	Wed, Aug 7, 2013	3.30	4.50	3.30	4.50
227	NASDAQ	SSNT	Tue, Aug 6, 2013	3.30	3.30	3.30	3.30
226	NASDAQ	SSNT	Mon, Aug 5, 2013	3.30	3.30	3.30	3.30
225	NASDAQ	SSNT	Fri, Aug 2, 2013	3.60	4.50	3.60	4.50
224	NASDAQ	SSNT	Thu, Aug 1, 2013	4.50	4.50	4.50	4.50
223	NASDAQ	SSNT	Wed, Jul 31, 2013	4.03	4.50	4.03	4.50
222	NASDAQ	SSNT	Tue, Jul 30, 2013	3.90	3.90	3.45	3.45
221	NASDAQ	SSNT	Fri, Jul 26, 2013	4.35	4.35	4.35	4.35
220	NASDAQ	SSNT	Thu, Jul 25, 2013	3.90	3.90	3.90	3.90
219	NASDAQ	SSNT	Wed, Jul 24, 2013	3.90	3.90	3.90	3.90
218	NASDAQ	SSNT	Fri, Jul 19, 2013	3.90	3.90	3.90	3.90
217	NASDAQ	SSNT	Thu, Jul 18, 2013	4.20	4.20	3.90	3.90
216	NASDAQ	SSNT	Tue, Jul 16, 2013	4.20	4.20	4.20	4.20
215	NASDAQ	SSNT	Mon, Jul 15, 2013	4.50	4.80	4.20	4.20
214	NASDAQ	SSNT	Fri, Jul 12, 2013	4.20	4.20	3.90	3.90
213	NASDAQ	SSNT	Thu, Jul 11, 2013	4.50	4.50	4.20	4.20
212	NASDAQ	SSNT	Fri, Jul 5, 2013	4.50	4.50	4.50	4.50
211	NASDAQ	SSNT	Tue, Jul 2, 2013	5.10	5.10	5.10	5.10
210	NASDAQ	SSNT	Thu, Jun 27, 2013	4.50	4.95	4.50	4.95
209	NASDAQ	SSNT	Mon, Jun 24, 2013	4.50	4.50	4.50	4.50
208	NASDAQ	SSNT	Tue, Jun 18, 2013	4.35	4.35	4.35	4.35
207	NASDAQ	SSNT	Mon, Jun 17, 2013	4.37	4.37	4.37	4.37
206	NASDAQ	SSNT	Fri, Jun 14, 2013	4.95	5.10	4.95	5.10
205	NASDAQ	SSNT	Thu, Jun 13, 2013	5.40	5.40	4.50	4.95
204	NASDAQ	SSNT	Wed, Jun 12, 2013	5.40	5.40	5.10	5.10
203	NASDAQ	SSNT	Tue, Jun 11, 2013	4.20	5.40	4.20	5.40
202	NASDAQ	SSNT	Mon, Jun 10, 2013	3.90	5.04	3.90	5.04
201	NASDAQ	SSNT	Fri, Jun 7, 2013	3.90	5.04	3.90	5.04
200	NASDAQ	SSNT	Mon, Jun 3, 2013	3.70	5.10	3.70	5.10
199	NASDAQ	SSNT	Fri, May 31, 2013	3.45	3.45	3.45	3.45
198	NASDAQ	SSNT	Thu, May 30, 2013	3.15	5.25	3.15	5.25
197	NASDAQ	SSNT	Wed, May 29, 2013	4.95	5.40	3.03	5.25
196	NASDAQ	SSNT	Tue, May 28, 2013	3.00	5.40	3.00	5.40
195	NASDAQ	SSNT	Thu, May 23, 2013	3.00	5.70	3.00	5.70
194	NASDAQ	SSNT	Wed, May 22, 2013	3.30	5.70	3.00	5.70
193	NASDAQ	SSNT	Tue, May 21, 2013	4.50	4.50	4.50	4.50
192	NASDAQ	SSNT	Fri, May 17, 2013	4.50	4.50	4.50	4.50
191	NASDAQ	SSNT	Wed, May 15, 2013	4.50	4.50	2.28	3.30
190	NASDAQ	SSNT	Tue, May 14, 2013	2.25	4.50	2.25	4.50
189	NASDAQ	SSNT	Mon, May 13, 2013	2.28	5.70	2.28	5.70
188	NASDAQ	SSNT	Thu, May 9, 2013	1.97	5.70	1.97	5.70
187	NASDAQ	SSNT	Wed, May 8, 2013	6.00	6.00	2.13	5.70
186	NASDAQ	SSNT	Fri, May 3, 2013	1.95	4.56	1.95	4.56
185	NASDAQ	SSNT	Thu, May 2, 2013	4.56	4.56	4.56	4.56
184	NASDAQ	SSNT	Wed, May 1, 2013	2.13	4.56	2.13	4.56
183	NASDAQ	SSNT	Mon, Apr 29, 2013	5.40	6.00	5.40	6.00
182	NASDAQ	SSNT	Fri, Apr 26, 2013	4.80	4.80	4.80	4.80
181	NASDAQ	SSNT	Thu, Apr 25, 2013	4.80	4.80	4.80	4.80
180	NASDAQ	SSNT	Wed, Apr 24, 2013	1.98	5.94	1.98	5.94
179	NASDAQ	SSNT	Mon, Apr 22, 2013	3.00	6.00	3.00	6.00
178	NASDAQ	SSNT	Tue, Apr 9, 2013	4.80	4.80	4.80	4.80
177	NASDAQ	SSNT	Mon, Apr 8, 2013	5.25	5.25	4.80	4.80
176	NASDAQ	SSNT	Fri, Apr 5, 2013	4.80	6.75	4.80	6.75
175	NASDAQ	SSNT	Thu, Apr 4, 2013	5.40	6.90	5.40	6.90
174	NASDAQ	SSNT	Wed, Apr 3, 2013	3.30	6.00	3.30	5.40
173	NASDAQ	SSNT	Tue, Apr 2, 2013	6.00	6.00	6.00	6.00
172	NASDAQ	SSNT	Thu, Mar 28, 2013	6.00	6.00	3.33	5.97
171	NASDAQ	SSNT	Wed, Mar 27, 2013	5.97	5.97	5.97	5.97
170	NASDAQ	SSNT	Tue, Mar 26, 2013	6.00	6.00	6.00	6.00
169	NASDAQ	SSNT	Mon, Mar 25, 2013	6.00	6.00	6.00	6.00
168	NASDAQ	SSNT	Fri, Mar 22, 2013	4.80	4.80	4.80	4.80
167	NASDAQ	SSNT	Thu, Mar 21, 2013	6.00	6.00	6.00	6.00
166	NASDAQ	SSNT	Wed, Mar 20, 2013	6.00	6.00	6.00	6.00
165	NASDAQ	SSNT	Tue, Mar 19, 2013	5.64	6.00	5.64	6.00
164	NASDAQ	SSNT	Mon, Mar 18, 2013	5.85	5.85	4.50	4.50
163	NASDAQ	SSNT	Fri, Mar 15, 2013	3.90	5.85	3.90	5.85
162	NASDAQ	SSNT	Thu, Mar 14, 2013	3.30	5.40	3.30	5.40
161	NASDAQ	SSNT	Wed, Mar 13, 2013	5.40	5.40	4.50	4.50
160	NASDAQ	SSNT	Thu, Mar 7, 2013	5.10	5.10	3.60	4.50
159	NASDAQ	SSNT	Wed, Mar 6, 2013	4.20	4.50	4.20	4.50
158	NASDAQ	SSNT	Tue, Mar 5, 2013	5.10	5.10	4.20	5.10
157	NASDAQ	SSNT	Mon, Mar 4, 2013	5.10	5.10	5.10	5.10
156	NASDAQ	SSNT	Fri, Mar 1, 2013	5.10	5.10	5.10	5.10
155	NASDAQ	SSNT	Thu, Feb 28, 2013	3.90	3.90	3.90	3.90
154	NASDAQ	SSNT	Wed, Feb 27, 2013	5.70	5.70	3.60	4.50
153	NASDAQ	SSNT	Tue, Feb 26, 2013	4.50	4.50	4.50	4.50
152	NASDAQ	SSNT	Mon, Feb 25, 2013	3.30	4.50	3.30	3.45
151	NASDAQ	SSNT	Thu, Feb 21, 2013	3.30	4.50	3.30	4.50
150	NASDAQ	SSNT	Wed, Feb 20, 2013	4.50	4.50	4.50	4.50
149	NASDAQ	SSNT	Tue, Feb 19, 2013	3.32	4.50	3.32	4.50
148	NASDAQ	SSNT	Wed, Feb 13, 2013	2.18	4.50	2.18	4.50
147	NASDAQ	SSNT	Tue, Feb 12, 2013	3.32	4.50	2.10	4.50
146	NASDAQ	SSNT	Mon, Feb 11, 2013	4.50	4.50	2.10	2.10
145	NASDAQ	SSNT	Fri, Feb 8, 2013	1.50	1.50	1.50	1.50
144	NASDAQ	SSNT	Wed, Feb 6, 2013	3.00	3.00	3.00	3.00
143	NASDAQ	SSNT	Tue, Feb 5, 2013	2.10	3.00	2.10	3.00
142	NASDAQ	SSNT	Thu, Jan 31, 2013	1.50	1.50	1.50	1.50
141	NASDAQ	SSNT	Wed, Jan 30, 2013	1.52	1.52	1.52	1.52
140	NASDAQ	SSNT	Fri, Jan 25, 2013	1.50	1.50	1.50	1.50
139	NASDAQ	SSNT	Wed, Jan 23, 2013	1.80	1.80	1.80	1.80
138	NASDAQ	SSNT	Tue, Jan 22, 2013	1.80	1.80	1.80	1.80
137	NASDAQ	SSNT	Wed, Jan 16, 2013	1.80	1.80	1.80	1.80
136	NASDAQ	SSNT	Tue, Jan 15, 2013	3.15	3.15	1.50	1.50
135	NASDAQ	SSNT	Mon, Jan 14, 2013	1.02	3.15	1.02	3.15
134	NASDAQ	SSNT	Fri, Jan 11, 2013	3.15	3.15	3.15	3.15
133	NASDAQ	SSNT	Thu, Jan 10, 2013	3.00	3.00	3.00	3.00
132	NASDAQ	SSNT	Tue, Jan 8, 2013	2.15	3.18	2.15	3.18
131	NASDAQ	SSNT	Mon, Jan 7, 2013	3.30	3.30	2.40	3.00
130	NASDAQ	SSNT	Thu, Jan 3, 2013	0.21	3.59	0.21	3.59
129	NASDAQ	SSNT	Wed, Jan 2, 2013	3.60	3.60	3.60	3.60
128	NASDAQ	SSNT	Fri, Dec 28, 2012	0.18	3.60	0.18	3.60
127	NASDAQ	SSNT	Mon, Dec 24, 2012	3.11	3.11	3.11	3.11
126	NASDAQ	SSNT	Thu, Dec 20, 2012	3.05	3.11	3.05	3.11
125	NASDAQ	SSNT	Wed, Dec 19, 2012	3.07	3.07	3.07	3.07
124	NASDAQ	SSNT	Tue, Dec 18, 2012	3.00	3.00	3.00	3.00
123	NASDAQ	SSNT	Mon, Dec 17, 2012	1.62	3.07	1.62	3.07
122	NASDAQ	SSNT	Fri, Dec 14, 2012	1.50	4.05	1.50	4.05
121	NASDAQ	SSNT	Thu, Dec 13, 2012	2.19	4.17	2.19	4.17
120	NASDAQ	SSNT	Mon, Dec 10, 2012	3.00	3.00	3.00	3.00
119	NASDAQ	SSNT	Fri, Dec 7, 2012	3.30	3.30	2.15	3.30
118	NASDAQ	SSNT	Mon, Dec 3, 2012	2.25	3.90	2.25	3.90
117	NASDAQ	SSNT	Thu, Nov 29, 2012	4.05	4.20	4.05	4.20
116	NASDAQ	SSNT	Tue, Nov 27, 2012	4.20	4.20	4.20	4.20
115	NASDAQ	SSNT	Mon, Nov 19, 2012	2.55	4.35	2.23	4.35
114	NASDAQ	SSNT	Fri, Nov 16, 2012	4.35	4.35	4.35	4.35
113	NASDAQ	SSNT	Thu, Nov 15, 2012	4.35	4.35	4.35	4.35
112	NASDAQ	SSNT	Tue, Nov 13, 2012	2.10	4.26	2.10	4.26
111	NASDAQ	SSNT	Fri, Nov 9, 2012	2.14	4.35	2.14	4.35
110	NASDAQ	SSNT	Thu, Nov 8, 2012	4.80	4.80	3.33	3.59
109	NASDAQ	SSNT	Wed, Nov 7, 2012	3.60	5.07	2.10	5.07
108	NASDAQ	SSNT	Tue, Nov 6, 2012	3.30	5.07	3.30	5.07
107	NASDAQ	SSNT	Mon, Nov 5, 2012	3.32	3.32	3.30	3.30
106	NASDAQ	SSNT	Fri, Nov 2, 2012	3.30	5.09	3.30	5.09
105	NASDAQ	SSNT	Thu, Nov 1, 2012	5.10	5.10	5.10	5.10
104	NASDAQ	SSNT	Thu, Oct 11, 2012	4.50	5.70	3.90	5.70
103	NASDAQ	SSNT	Tue, Oct 9, 2012	6.00	6.00	6.00	6.00
102	NASDAQ	SSNT	Mon, Oct 8, 2012	3.30	6.00	3.30	6.00
101	NASDAQ	SSNT	Fri, Oct 5, 2012	4.80	6.15	1.74	6.15
100	NASDAQ	SSNT	Wed, Oct 3, 2012	6.00	6.00	1.44	5.40
99	NASDAQ	SSNT	Fri, Sep 28, 2012	1.38	6.00	1.38	6.00
98	NASDAQ	SSNT	Mon, Sep 24, 2012	3.90	6.60	3.90	6.60
97	NASDAQ	SSNT	Thu, Sep 20, 2012	4.50	7.20	4.50	7.20
96	NASDAQ	SSNT	Wed, Sep 19, 2012	5.40	5.40	4.20	5.40
95	NASDAQ	SSNT	Tue, Sep 18, 2012	7.20	7.20	5.40	5.40
94	NASDAQ	SSNT	Mon, Sep 17, 2012	4.02	4.02	4.02	4.02
93	NASDAQ	SSNT	Fri, Sep 14, 2012	5.70	5.70	5.40	5.40
92	NASDAQ	SSNT	Thu, Sep 6, 2012	4.20	4.20	4.20	4.20
91	NASDAQ	SSNT	Thu, Aug 30, 2012	4.20	4.20	4.20	4.20
90	NASDAQ	SSNT	Tue, Aug 28, 2012	4.20	4.20	4.20	4.20
89	NASDAQ	SSNT	Mon, Aug 27, 2012	4.20	4.20	4.20	4.20
88	NASDAQ	SSNT	Thu, Aug 23, 2012	5.10	5.10	5.10	5.10
87	NASDAQ	SSNT	Tue, Aug 21, 2012	5.10	5.70	5.10	5.10
86	NASDAQ	SSNT	Fri, Aug 17, 2012	5.10	5.10	5.10	5.10
85	NASDAQ	SSNT	Thu, Aug 16, 2012	4.50	4.50	4.50	4.50
84	NASDAQ	SSNT	Wed, Aug 15, 2012	4.50	7.20	4.50	7.20
83	NASDAQ	SSNT	Tue, Aug 14, 2012	7.20	7.20	7.20	7.20
82	NASDAQ	SSNT	Fri, Aug 10, 2012	7.20	7.20	7.20	7.20
81	NASDAQ	SSNT	Wed, Aug 8, 2012	4.50	7.20	4.50	7.20
80	NASDAQ	SSNT	Tue, Aug 7, 2012	7.20	7.20	7.20	7.20
79	NASDAQ	SSNT	Fri, Aug 3, 2012	4.50	4.80	3.47	4.80
78	NASDAQ	SSNT	Mon, Jul 30, 2012	3.66	7.49	3.66	7.49
77	NASDAQ	SSNT	Fri, Jul 27, 2012	7.20	7.20	3.36	7.20
76	NASDAQ	SSNT	Thu, Jul 26, 2012	7.20	7.49	7.20	7.49
75	NASDAQ	SSNT	Mon, Jul 23, 2012	3.00	7.20	3.00	6.90
74	NASDAQ	SSNT	Fri, Jul 20, 2012	7.20	7.20	7.20	7.20
73	NASDAQ	SSNT	Thu, Jul 19, 2012	7.50	7.50	3.30	6.90
72	NASDAQ	SSNT	Tue, Jul 17, 2012	4.80	4.80	4.80	4.80
71	NASDAQ	SSNT	Mon, Jul 16, 2012	5.10	5.10	5.09	5.09
70	NASDAQ	SSNT	Fri, Jul 13, 2012	5.10	5.10	5.09	5.09
69	NASDAQ	SSNT	Thu, Jul 12, 2012	3.90	4.50	3.90	4.50
68	NASDAQ	SSNT	Wed, Jul 11, 2012	3.90	3.90	3.90	3.90
67	NASDAQ	SSNT	Tue, Jul 3, 2012	4.50	4.50	4.50	4.50
66	NASDAQ	SSNT	Mon, Jul 2, 2012	6.00	6.00	6.00	6.00
65	NASDAQ	SSNT	Fri, Jun 29, 2012	6.00	6.00	6.00	6.00
64	NASDAQ	SSNT	Thu, Jun 28, 2012	4.80	5.40	4.50	4.50
63	NASDAQ	SSNT	Tue, Jun 26, 2012	6.00	6.00	6.00	6.00
62	NASDAQ	SSNT	Mon, Jun 25, 2012	6.00	7.80	6.00	7.80
61	NASDAQ	SSNT	Fri, Jun 22, 2012	7.50	7.50	7.50	7.50
60	NASDAQ	SSNT	Thu, Jun 21, 2012	8.10	8.10	8.10	8.10
59	NASDAQ	SSNT	Wed, Jun 20, 2012	5.70	8.70	5.70	8.70
58	NASDAQ	SSNT	Mon, Jun 18, 2012	9.00	9.00	5.10	5.10
57	NASDAQ	SSNT	Fri, Jun 15, 2012	7.50	9.00	7.50	8.70
56	NASDAQ	SSNT	Thu, Jun 14, 2012	7.50	7.50	6.00	6.30
55	NASDAQ	SSNT	Wed, Jun 13, 2012	5.10	7.50	5.10	7.50
54	NASDAQ	SSNT	Mon, Jun 11, 2012	5.70	9.60	5.10	9.60
53	NASDAQ	SSNT	Fri, Jun 8, 2012	9.60	9.60	7.50	7.50
52	NASDAQ	SSNT	Thu, Jun 7, 2012	6.60	7.50	6.60	7.50
51	NASDAQ	SSNT	Tue, Jun 5, 2012	6.60	6.60	6.60	6.60
50	NASDAQ	SSNT	Mon, Jun 4, 2012	6.60	6.60	6.60	6.60
49	NASDAQ	SSNT	Thu, May 31, 2012	7.50	7.50	7.50	7.50
48	NASDAQ	SSNT	Wed, May 30, 2012	6.60	6.60	6.60	6.60
47	NASDAQ	SSNT	Tue, May 29, 2012	6.60	6.60	6.60	6.60
46	NASDAQ	SSNT	Fri, May 25, 2012	6.00	6.00	6.00	6.00
45	NASDAQ	SSNT	Thu, May 24, 2012	6.00	6.00	6.00	6.00
44	NASDAQ	SSNT	Wed, May 23, 2012	7.20	7.50	6.90	7.50
43	NASDAQ	SSNT	Tue, May 22, 2012	5.10	6.90	5.10	6.90
42	NASDAQ	SSNT	Mon, May 21, 2012	6.00	6.00	6.00	6.00
41	NASDAQ	SSNT	Fri, May 18, 2012	6.90	6.90	4.83	4.83
40	NASDAQ	SSNT	Thu, May 17, 2012	6.60	6.60	4.50	5.70
39	NASDAQ	SSNT	Wed, May 16, 2012	6.60	6.60	6.60	6.60
38	NASDAQ	SSNT	Tue, May 15, 2012	6.60	8.97	6.60	6.60
37	NASDAQ	SSNT	Mon, May 14, 2012	10.20	10.20	10.20	10.20
36	NASDAQ	SSNT	Wed, May 9, 2012	11.10	11.10	6.60	10.50
35	NASDAQ	SSNT	Tue, May 8, 2012	12.00	12.00	6.00	11.70
34	NASDAQ	SSNT	Mon, May 7, 2012	10.50	12.00	7.20	12.00
33	NASDAQ	SSNT	Fri, May 4, 2012	10.50	10.50	5.10	10.35
32	NASDAQ	SSNT	Thu, May 3, 2012	7.20	7.20	7.20	7.20
31	NASDAQ	SSNT	Wed, May 2, 2012	7.80	7.80	6.00	7.05
30	NASDAQ	SSNT	Tue, May 1, 2012	6.30	15.30	6.30	7.80
29	NASDAQ	SSNT	Mon, Apr 30, 2012	6.00	7.80	6.00	7.80
28	NASDAQ	SSNT	Fri, Apr 27, 2012	4.88	6.00	4.88	6.00
27	NASDAQ	SSNT	Thu, Apr 26, 2012	5.42	5.42	4.88	4.88
26	NASDAQ	SSNT	Wed, Apr 25, 2012	5.70	5.70	5.42	5.42
25	NASDAQ	SSNT	Tue, Apr 24, 2012	4.80	6.00	4.80	5.40
24	NASDAQ	SSNT	Mon, Apr 23, 2012	4.65	5.10	4.50	4.80
23	NASDAQ	SSNT	Fri, Apr 20, 2012	3.90	4.65	3.90	4.65
22	NASDAQ	SSNT	Wed, Apr 18, 2012	4.20	4.20	4.20	4.20
21	NASDAQ	SSNT	Tue, Apr 17, 2012	3.00	3.00	2.10	3.00
20	NASDAQ	SSNT	Mon, Apr 16, 2012	3.30	3.30	3.30	3.30
19	NASDAQ	SSNT	Fri, Apr 13, 2012	3.45	3.45	3.45	3.45
18	NASDAQ	SSNT	Thu, Apr 12, 2012	4.20	4.20	4.20	4.20
17	NASDAQ	SSNT	Wed, Apr 11, 2012	3.78	3.78	3.78	3.78
16	NASDAQ	SSNT	Tue, Apr 10, 2012	5.25	5.40	3.90	3.90
15	NASDAQ	SSNT	Mon, Apr 9, 2012	3.78	5.40	3.78	5.40
14	NASDAQ	SSNT	Thu, Apr 5, 2012	4.80	6.00	3.75	3.78
13	NASDAQ	SSNT	Wed, Apr 4, 2012	5.40	5.40	5.40	5.40
12	NASDAQ	SSNT	Tue, Apr 3, 2012	5.70	6.60	5.40	5.40
11	NASDAQ	SSNT	Mon, Apr 2, 2012	7.20	7.20	5.40	5.40
10	NASDAQ	SSNT	Fri, Mar 30, 2012	5.10	7.65	5.10	5.40
9	NASDAQ	SSNT	Thu, Mar 29, 2012	4.20	4.80	4.20	4.80
8	NASDAQ	SSNT	Wed, Mar 28, 2012	4.50	4.50	3.11	3.11
7	NASDAQ	SSNT	Tue, Mar 27, 2012	4.20	4.50	3.60	3.75
6	NASDAQ	SSNT	Mon, Mar 26, 2012	4.50	4.80	3.03	3.60
5	NASDAQ	SSNT	Fri, Mar 23, 2012	2.10	2.40	2.10	2.11
4	NASDAQ	SSNT	Wed, Mar 21, 2012	1.80	2.10	1.80	2.10
3	NASDAQ	SSNT	Tue, Mar 20, 2012	1.80	1.80	1.80	1.80
2	NASDAQ	SSNT	Mon, Mar 19, 2012	0.96	4.80	0.96	1.26
1	NASDAQ	SSNT	Thu, Mar 15, 2012	0.96	0.96	0.96	0.96
#	Exchange	Symbol	Date	Open	High	Low	Close

SilverSun Technologies Inc NASDAQ:SSNT 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