SSR Mining Inc. - Common Stock NASDAQ:SSRM Historical Prices

Below are the 4454 trading days of historical prices for SSRM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4454	NASDAQ	SSRM	Fri, Mar 1, 2024	4.33	4.35	4.19	4.26
4453	NASDAQ	SSRM	Thu, Feb 29, 2024	4.34	4.50	4.24	4.30
4452	NASDAQ	SSRM	Wed, Feb 28, 2024	4.50	4.61	4.28	4.29
4451	NASDAQ	SSRM	Tue, Feb 27, 2024	4.68	4.74	4.59	4.66
4450	NASDAQ	SSRM	Mon, Feb 26, 2024	4.58	4.69	4.48	4.68
4449	NASDAQ	SSRM	Fri, Feb 23, 2024	4.37	4.65	4.32	4.63
4448	NASDAQ	SSRM	Thu, Feb 22, 2024	4.39	4.45	4.26	4.37
4447	NASDAQ	SSRM	Wed, Feb 21, 2024	4.56	4.65	4.42	4.51
4446	NASDAQ	SSRM	Tue, Feb 20, 2024	4.37	4.68	4.28	4.62
4445	NASDAQ	SSRM	Fri, Feb 16, 2024	4.89	4.96	4.76	4.91
4444	NASDAQ	SSRM	Thu, Feb 15, 2024	4.47	4.88	4.31	4.83
4443	NASDAQ	SSRM	Wed, Feb 14, 2024	4.42	4.58	4.16	4.47
4442	NASDAQ	SSRM	Tue, Feb 13, 2024	8.25	8.30	3.76	4.50
4441	NASDAQ	SSRM	Mon, Feb 12, 2024	9.53	9.82	9.50	9.72
4440	NASDAQ	SSRM	Fri, Feb 9, 2024	9.36	9.62	9.32	9.55
4439	NASDAQ	SSRM	Thu, Feb 8, 2024	9.32	9.63	9.32	9.41
4438	NASDAQ	SSRM	Wed, Feb 7, 2024	9.43	9.57	9.36	9.38
4437	NASDAQ	SSRM	Tue, Feb 6, 2024	9.36	9.52	9.29	9.45
4436	NASDAQ	SSRM	Mon, Feb 5, 2024	9.35	9.43	9.25	9.32
4435	NASDAQ	SSRM	Fri, Feb 2, 2024	9.64	9.64	9.43	9.54
4434	NASDAQ	SSRM	Thu, Feb 1, 2024	9.46	9.85	9.44	9.84
4433	NASDAQ	SSRM	Wed, Jan 31, 2024	9.54	9.71	9.41	9.43
4432	NASDAQ	SSRM	Tue, Jan 30, 2024	9.57	9.64	9.46	9.52
4431	NASDAQ	SSRM	Mon, Jan 29, 2024	9.52	9.58	9.34	9.50
4430	NASDAQ	SSRM	Fri, Jan 26, 2024	9.67	9.69	9.43	9.45
4429	NASDAQ	SSRM	Thu, Jan 25, 2024	9.63	9.66	9.42	9.64
4428	NASDAQ	SSRM	Wed, Jan 24, 2024	9.96	9.99	9.51	9.53
4427	NASDAQ	SSRM	Tue, Jan 23, 2024	9.75	9.89	9.71	9.79
4426	NASDAQ	SSRM	Mon, Jan 22, 2024	9.66	9.76	9.57	9.72
4425	NASDAQ	SSRM	Fri, Jan 19, 2024	9.95	9.99	9.78	9.80
4424	NASDAQ	SSRM	Thu, Jan 18, 2024	10.02	10.04	9.90	9.93
4423	NASDAQ	SSRM	Wed, Jan 17, 2024	10.03	10.11	9.92	9.99
4422	NASDAQ	SSRM	Tue, Jan 16, 2024	10.20	10.24	10.04	10.18
4421	NASDAQ	SSRM	Fri, Jan 12, 2024	10.56	10.63	10.26	10.33
4420	NASDAQ	SSRM	Thu, Jan 11, 2024	10.30	10.32	10.16	10.26
4419	NASDAQ	SSRM	Wed, Jan 10, 2024	10.33	10.37	10.17	10.29
4418	NASDAQ	SSRM	Tue, Jan 9, 2024	10.41	10.50	10.28	10.38
4417	NASDAQ	SSRM	Mon, Jan 8, 2024	10.41	10.61	10.20	10.45
4416	NASDAQ	SSRM	Fri, Jan 5, 2024	10.59	10.66	10.44	10.54
4415	NASDAQ	SSRM	Thu, Jan 4, 2024	10.60	10.63	10.44	10.56
4414	NASDAQ	SSRM	Wed, Jan 3, 2024	10.46	10.70	10.43	10.60
4413	NASDAQ	SSRM	Tue, Jan 2, 2024	10.80	10.81	10.62	10.65
4412	NASDAQ	SSRM	Fri, Dec 29, 2023	10.72	10.81	10.58	10.76
4411	NASDAQ	SSRM	Thu, Dec 28, 2023	10.96	11.02	10.79	10.82
4410	NASDAQ	SSRM	Wed, Dec 27, 2023	11.04	11.15	10.96	11.02
4409	NASDAQ	SSRM	Tue, Dec 26, 2023	11.13	11.17	10.94	11.03
4408	NASDAQ	SSRM	Fri, Dec 22, 2023	11.21	11.22	11.02	11.04
4407	NASDAQ	SSRM	Thu, Dec 21, 2023	10.95	11.06	10.94	10.98
4406	NASDAQ	SSRM	Wed, Dec 20, 2023	11.18	11.27	10.84	10.84
4405	NASDAQ	SSRM	Tue, Dec 19, 2023	10.87	11.36	10.87	11.18
4404	NASDAQ	SSRM	Mon, Dec 18, 2023	10.81	10.92	10.73	10.87
4403	NASDAQ	SSRM	Fri, Dec 15, 2023	10.59	10.93	10.54	10.78
4402	NASDAQ	SSRM	Thu, Dec 14, 2023	10.98	11.02	10.34	10.57
4401	NASDAQ	SSRM	Wed, Dec 13, 2023	10.51	10.84	10.38	10.84
4400	NASDAQ	SSRM	Tue, Dec 12, 2023	10.78	10.81	10.52	10.53
4399	NASDAQ	SSRM	Mon, Dec 11, 2023	11.07	11.08	10.75	10.80
4398	NASDAQ	SSRM	Fri, Dec 8, 2023	11.26	11.37	10.98	11.23
4397	NASDAQ	SSRM	Thu, Dec 7, 2023	11.44	11.52	11.31	11.40
4396	NASDAQ	SSRM	Wed, Dec 6, 2023	11.64	11.64	11.36	11.39
4395	NASDAQ	SSRM	Tue, Dec 5, 2023	11.51	11.65	11.39	11.42
4394	NASDAQ	SSRM	Mon, Dec 4, 2023	11.72	11.91	11.58	11.65
4393	NASDAQ	SSRM	Fri, Dec 1, 2023	11.75	12.04	11.68	11.99
4392	NASDAQ	SSRM	Thu, Nov 30, 2023	11.90	11.97	11.56	11.80
4391	NASDAQ	SSRM	Wed, Nov 29, 2023	11.72	11.86	11.66	11.83
4390	NASDAQ	SSRM	Tue, Nov 28, 2023	11.57	12.01	11.37	11.85
4389	NASDAQ	SSRM	Mon, Nov 27, 2023	11.42	11.58	11.25	11.42
4388	NASDAQ	SSRM	Fri, Nov 24, 2023	11.31	11.40	11.24	11.32
4387	NASDAQ	SSRM	Wed, Nov 22, 2023	11.38	11.43	11.24	11.26
4386	NASDAQ	SSRM	Tue, Nov 21, 2023	11.38	11.66	11.32	11.34
4385	NASDAQ	SSRM	Mon, Nov 20, 2023	11.33	11.47	11.05	11.22
4384	NASDAQ	SSRM	Fri, Nov 17, 2023	11.81	11.86	11.58	11.65
4383	NASDAQ	SSRM	Thu, Nov 16, 2023	11.78	12.00	11.66	11.71
4382	NASDAQ	SSRM	Wed, Nov 15, 2023	11.99	11.99	11.59	11.66
4381	NASDAQ	SSRM	Tue, Nov 14, 2023	11.69	12.01	11.62	11.89
4380	NASDAQ	SSRM	Mon, Nov 13, 2023	11.66	11.69	11.35	11.39
4379	NASDAQ	SSRM	Fri, Nov 10, 2023	11.62	11.72	11.41	11.69
4378	NASDAQ	SSRM	Thu, Nov 9, 2023	11.96	12.18	11.73	11.77
4377	NASDAQ	SSRM	Wed, Nov 8, 2023	12.00	12.14	11.85	11.96
4376	NASDAQ	SSRM	Tue, Nov 7, 2023	12.23	12.31	11.87	12.11
4375	NASDAQ	SSRM	Mon, Nov 6, 2023	12.23	12.63	12.20	12.45
4374	NASDAQ	SSRM	Fri, Nov 3, 2023	11.68	12.43	11.61	12.25
4373	NASDAQ	SSRM	Thu, Nov 2, 2023	12.00	12.00	11.14	11.55
4372	NASDAQ	SSRM	Wed, Nov 1, 2023	13.88	14.06	11.46	11.76
4371	NASDAQ	SSRM	Tue, Oct 31, 2023	14.11	14.24	13.70	13.88
4370	NASDAQ	SSRM	Mon, Oct 30, 2023	14.24	14.32	14.03	14.15
4369	NASDAQ	SSRM	Fri, Oct 27, 2023	13.88	14.17	13.62	14.14
4368	NASDAQ	SSRM	Thu, Oct 26, 2023	14.10	14.21	13.53	13.85
4367	NASDAQ	SSRM	Wed, Oct 25, 2023	14.24	14.53	14.14	14.14
4366	NASDAQ	SSRM	Tue, Oct 24, 2023	14.23	14.48	14.17	14.39
4365	NASDAQ	SSRM	Mon, Oct 23, 2023	14.02	14.44	13.79	14.32
4364	NASDAQ	SSRM	Fri, Oct 20, 2023	14.17	14.46	14.08	14.14
4363	NASDAQ	SSRM	Thu, Oct 19, 2023	13.97	14.20	13.87	14.13
4362	NASDAQ	SSRM	Wed, Oct 18, 2023	14.07	14.28	13.86	13.97
4361	NASDAQ	SSRM	Tue, Oct 17, 2023	13.67	13.95	13.63	13.91
4360	NASDAQ	SSRM	Mon, Oct 16, 2023	13.61	13.89	13.51	13.66
4359	NASDAQ	SSRM	Fri, Oct 13, 2023	13.27	13.75	13.23	13.73
4358	NASDAQ	SSRM	Thu, Oct 12, 2023	13.18	13.30	12.91	12.97
4357	NASDAQ	SSRM	Wed, Oct 11, 2023	13.23	13.25	13.01	13.25
4356	NASDAQ	SSRM	Tue, Oct 10, 2023	13.05	13.13	12.93	13.07
4355	NASDAQ	SSRM	Mon, Oct 9, 2023	12.89	13.05	12.86	13.00
4354	NASDAQ	SSRM	Fri, Oct 6, 2023	12.61	12.86	12.61	12.74
4353	NASDAQ	SSRM	Thu, Oct 5, 2023	12.55	12.69	12.44	12.63
4352	NASDAQ	SSRM	Wed, Oct 4, 2023	12.79	12.79	12.47	12.58
4351	NASDAQ	SSRM	Tue, Oct 3, 2023	12.75	12.79	12.49	12.72
4350	NASDAQ	SSRM	Mon, Oct 2, 2023	13.08	13.18	12.73	12.81
4349	NASDAQ	SSRM	Fri, Sep 29, 2023	13.51	13.59	13.15	13.29
4348	NASDAQ	SSRM	Thu, Sep 28, 2023	13.11	13.32	13.02	13.28
4347	NASDAQ	SSRM	Wed, Sep 27, 2023	13.41	13.42	13.01	13.11
4346	NASDAQ	SSRM	Tue, Sep 26, 2023	14.23	14.28	13.46	13.48
4345	NASDAQ	SSRM	Mon, Sep 25, 2023	14.46	14.50	14.18	14.36
4344	NASDAQ	SSRM	Fri, Sep 22, 2023	14.57	14.66	14.47	14.47
4343	NASDAQ	SSRM	Thu, Sep 21, 2023	14.59	14.73	14.42	14.46
4342	NASDAQ	SSRM	Wed, Sep 20, 2023	14.92	15.06	14.87	14.89
4341	NASDAQ	SSRM	Tue, Sep 19, 2023	15.11	15.15	14.86	14.86
4340	NASDAQ	SSRM	Mon, Sep 18, 2023	15.08	15.11	14.84	15.05
4339	NASDAQ	SSRM	Fri, Sep 15, 2023	15.03	15.24	14.93	15.02
4338	NASDAQ	SSRM	Thu, Sep 14, 2023	14.81	15.07	14.77	14.87
4337	NASDAQ	SSRM	Wed, Sep 13, 2023	14.89	14.96	14.66	14.74
4336	NASDAQ	SSRM	Tue, Sep 12, 2023	14.70	15.04	14.66	14.85
4335	NASDAQ	SSRM	Mon, Sep 11, 2023	14.76	14.76	14.76	14.76
4334	NASDAQ	SSRM	Fri, Sep 8, 2023	14.44	14.75	14.40	14.47
4333	NASDAQ	SSRM	Thu, Sep 7, 2023	14.39	14.49	14.37	14.42
4332	NASDAQ	SSRM	Wed, Sep 6, 2023	14.40	14.52	14.32	14.36
4331	NASDAQ	SSRM	Tue, Sep 5, 2023	14.62	14.78	14.38	14.44
4330	NASDAQ	SSRM	Fri, Sep 1, 2023	15.06	15.12	14.76	14.77
4329	NASDAQ	SSRM	Thu, Aug 31, 2023	15.07	15.10	14.76	14.85
4328	NASDAQ	SSRM	Wed, Aug 30, 2023	15.03	15.27	15.00	15.06
4327	NASDAQ	SSRM	Tue, Aug 29, 2023	14.83	15.07	14.79	15.01
4326	NASDAQ	SSRM	Mon, Aug 28, 2023	14.65	14.94	14.60	14.90
4325	NASDAQ	SSRM	Fri, Aug 25, 2023	14.64	14.74	14.25	14.50
4324	NASDAQ	SSRM	Thu, Aug 24, 2023	14.86	14.94	14.61	14.71
4323	NASDAQ	SSRM	Wed, Aug 23, 2023	14.50	15.00	14.40	14.92
4322	NASDAQ	SSRM	Tue, Aug 22, 2023	14.18	14.33	14.04	14.33
4321	NASDAQ	SSRM	Mon, Aug 21, 2023	14.16	14.26	14.00	14.19
4320	NASDAQ	SSRM	Fri, Aug 18, 2023	14.31	14.32	14.08	14.13
4319	NASDAQ	SSRM	Thu, Aug 17, 2023	14.53	14.56	14.26	14.34
4318	NASDAQ	SSRM	Wed, Aug 16, 2023	14.45	14.62	14.37	14.43
4317	NASDAQ	SSRM	Tue, Aug 15, 2023	14.75	14.91	14.46	14.48
4316	NASDAQ	SSRM	Mon, Aug 14, 2023	14.87	15.03	14.71	14.86
4315	NASDAQ	SSRM	Fri, Aug 11, 2023	14.68	15.06	14.57	15.00
4314	NASDAQ	SSRM	Thu, Aug 10, 2023	14.71	14.79	14.40	14.73
4313	NASDAQ	SSRM	Wed, Aug 9, 2023	14.47	14.64	14.35	14.55
4312	NASDAQ	SSRM	Tue, Aug 8, 2023	14.32	14.56	14.24	14.48
4311	NASDAQ	SSRM	Mon, Aug 7, 2023	14.54	14.60	14.26	14.53
4310	NASDAQ	SSRM	Fri, Aug 4, 2023	14.35	14.71	14.26	14.59
4309	NASDAQ	SSRM	Thu, Aug 3, 2023	14.40	14.72	14.11	14.32
4308	NASDAQ	SSRM	Wed, Aug 2, 2023	14.82	14.82	14.08	14.42
4307	NASDAQ	SSRM	Tue, Aug 1, 2023	14.30	14.48	14.13	14.24
4306	NASDAQ	SSRM	Mon, Jul 31, 2023	14.35	14.75	14.35	14.56
4305	NASDAQ	SSRM	Fri, Jul 28, 2023	14.35	14.42	14.21	14.29
4304	NASDAQ	SSRM	Thu, Jul 27, 2023	14.60	14.62	14.15	14.16
4303	NASDAQ	SSRM	Wed, Jul 26, 2023	14.63	14.84	14.63	14.75
4302	NASDAQ	SSRM	Tue, Jul 25, 2023	14.70	14.80	14.54	14.73
4301	NASDAQ	SSRM	Mon, Jul 24, 2023	14.75	14.81	14.54	14.70
4300	NASDAQ	SSRM	Fri, Jul 21, 2023	14.67	14.78	14.64	14.75
4299	NASDAQ	SSRM	Thu, Jul 20, 2023	14.96	15.00	14.71	14.76
4298	NASDAQ	SSRM	Wed, Jul 19, 2023	14.88	15.02	14.82	14.99
4297	NASDAQ	SSRM	Tue, Jul 18, 2023	14.84	15.02	14.74	14.86
4296	NASDAQ	SSRM	Mon, Jul 17, 2023	14.56	14.74	14.50	14.69
4295	NASDAQ	SSRM	Fri, Jul 14, 2023	14.67	14.85	14.47	14.68
4294	NASDAQ	SSRM	Thu, Jul 13, 2023	14.68	14.78	14.54	14.61
4293	NASDAQ	SSRM	Wed, Jul 12, 2023	14.39	14.81	14.30	14.69
4292	NASDAQ	SSRM	Tue, Jul 11, 2023	14.19	14.21	13.99	14.07
4291	NASDAQ	SSRM	Mon, Jul 10, 2023	13.71	14.16	13.58	14.09
4290	NASDAQ	SSRM	Fri, Jul 7, 2023	13.81	14.06	13.75	13.79
4289	NASDAQ	SSRM	Thu, Jul 6, 2023	13.87	13.87	13.53	13.69
4288	NASDAQ	SSRM	Wed, Jul 5, 2023	14.40	14.44	13.96	13.97
4287	NASDAQ	SSRM	Mon, Jul 3, 2023	14.24	14.58	14.23	14.47
4286	NASDAQ	SSRM	Fri, Jun 30, 2023	13.71	14.20	13.71	14.18
4285	NASDAQ	SSRM	Thu, Jun 29, 2023	13.56	13.83	13.48	13.77
4284	NASDAQ	SSRM	Wed, Jun 28, 2023	13.82	13.88	13.66	13.71
4283	NASDAQ	SSRM	Tue, Jun 27, 2023	14.10	14.17	13.68	13.80
4282	NASDAQ	SSRM	Mon, Jun 26, 2023	14.02	14.18	13.91	14.10
4281	NASDAQ	SSRM	Fri, Jun 23, 2023	14.10	14.21	13.77	13.86
4280	NASDAQ	SSRM	Thu, Jun 22, 2023	13.84	14.00	13.71	13.98
4279	NASDAQ	SSRM	Wed, Jun 21, 2023	13.91	14.16	13.91	13.94
4278	NASDAQ	SSRM	Tue, Jun 20, 2023	14.27	14.32	13.98	14.04
4277	NASDAQ	SSRM	Fri, Jun 16, 2023	14.36	14.95	14.28	14.43
4276	NASDAQ	SSRM	Thu, Jun 15, 2023	14.01	14.26	13.81	14.20
4275	NASDAQ	SSRM	Wed, Jun 14, 2023	14.25	14.36	13.98	14.14
4274	NASDAQ	SSRM	Tue, Jun 13, 2023	14.46	14.51	14.02	14.04
4273	NASDAQ	SSRM	Mon, Jun 12, 2023	14.21	14.35	14.02	14.30
4272	NASDAQ	SSRM	Fri, Jun 9, 2023	14.52	14.59	14.21	14.25
4271	NASDAQ	SSRM	Thu, Jun 8, 2023	14.70	14.86	14.44	14.57
4270	NASDAQ	SSRM	Wed, Jun 7, 2023	14.87	15.05	14.37	14.46
4269	NASDAQ	SSRM	Tue, Jun 6, 2023	14.92	14.98	14.72	14.81
4268	NASDAQ	SSRM	Mon, Jun 5, 2023	14.94	15.04	14.80	14.91
4267	NASDAQ	SSRM	Fri, Jun 2, 2023	15.36	15.46	14.86	14.97
4266	NASDAQ	SSRM	Thu, Jun 1, 2023	14.88	15.46	14.88	15.31
4265	NASDAQ	SSRM	Wed, May 31, 2023	14.57	15.14	14.45	14.77
4264	NASDAQ	SSRM	Tue, May 30, 2023	14.61	14.75	14.39	14.49
4263	NASDAQ	SSRM	Fri, May 26, 2023	15.00	15.00	14.52	14.58
4262	NASDAQ	SSRM	Thu, May 25, 2023	15.08	15.09	14.71	14.73
4261	NASDAQ	SSRM	Wed, May 24, 2023	15.65	15.66	15.16	15.21
4260	NASDAQ	SSRM	Tue, May 23, 2023	15.76	15.95	15.61	15.64
4259	NASDAQ	SSRM	Mon, May 22, 2023	15.86	16.07	15.86	15.93
4258	NASDAQ	SSRM	Fri, May 19, 2023	15.89	16.09	15.72	15.87
4257	NASDAQ	SSRM	Thu, May 18, 2023	15.83	15.85	15.55	15.75
4256	NASDAQ	SSRM	Wed, May 17, 2023	16.39	16.40	15.98	16.10
4255	NASDAQ	SSRM	Tue, May 16, 2023	16.52	16.74	16.28	16.36
4254	NASDAQ	SSRM	Mon, May 15, 2023	16.41	16.65	16.22	16.53
4253	NASDAQ	SSRM	Fri, May 12, 2023	16.10	16.31	15.97	16.27
4252	NASDAQ	SSRM	Thu, May 11, 2023	16.53	16.63	16.16	16.20
4251	NASDAQ	SSRM	Wed, May 10, 2023	17.26	17.28	16.63	16.78
4250	NASDAQ	SSRM	Tue, May 9, 2023	17.05	17.72	16.97	17.15
4249	NASDAQ	SSRM	Mon, May 8, 2023	17.25	17.35	16.99	17.12
4248	NASDAQ	SSRM	Fri, May 5, 2023	16.45	17.19	16.34	17.14
4247	NASDAQ	SSRM	Thu, May 4, 2023	15.67	17.05	15.65	16.87
4246	NASDAQ	SSRM	Wed, May 3, 2023	14.82	15.62	14.82	15.36
4245	NASDAQ	SSRM	Tue, May 2, 2023	14.18	14.97	14.08	14.96
4244	NASDAQ	SSRM	Mon, May 1, 2023	14.58	14.71	14.21	14.22
4243	NASDAQ	SSRM	Fri, Apr 28, 2023	14.61	14.61	14.30	14.32
4242	NASDAQ	SSRM	Thu, Apr 27, 2023	14.54	14.62	14.32	14.60
4241	NASDAQ	SSRM	Wed, Apr 26, 2023	14.79	14.92	14.51	14.54
4240	NASDAQ	SSRM	Tue, Apr 25, 2023	14.80	14.90	14.48	14.73
4239	NASDAQ	SSRM	Mon, Apr 24, 2023	14.91	15.00	14.76	14.92
4238	NASDAQ	SSRM	Fri, Apr 21, 2023	14.75	15.03	14.75	14.91
4237	NASDAQ	SSRM	Thu, Apr 20, 2023	15.27	15.32	14.89	14.93
4236	NASDAQ	SSRM	Wed, Apr 19, 2023	15.00	15.41	14.99	15.22
4235	NASDAQ	SSRM	Tue, Apr 18, 2023	15.53	15.65	15.30	15.32
4234	NASDAQ	SSRM	Mon, Apr 17, 2023	15.67	15.69	15.27	15.42
4233	NASDAQ	SSRM	Fri, Apr 14, 2023	15.85	15.98	15.47	15.79
4232	NASDAQ	SSRM	Thu, Apr 13, 2023	15.98	16.23	15.88	16.09
4231	NASDAQ	SSRM	Wed, Apr 12, 2023	15.79	15.95	15.50	15.74
4230	NASDAQ	SSRM	Tue, Apr 11, 2023	15.66	15.97	15.62	15.65
4229	NASDAQ	SSRM	Mon, Apr 10, 2023	15.59	15.65	15.45	15.56
4228	NASDAQ	SSRM	Thu, Apr 6, 2023	15.60	15.79	15.51	15.78
4227	NASDAQ	SSRM	Wed, Apr 5, 2023	16.00	16.08	15.57	15.69
4226	NASDAQ	SSRM	Tue, Apr 4, 2023	15.41	15.90	15.35	15.85
4225	NASDAQ	SSRM	Mon, Apr 3, 2023	15.13	15.55	15.07	15.38
4224	NASDAQ	SSRM	Fri, Mar 31, 2023	15.22	15.34	15.02	15.12
4223	NASDAQ	SSRM	Thu, Mar 30, 2023	15.26	15.30	15.11	15.22
4222	NASDAQ	SSRM	Wed, Mar 29, 2023	15.09	15.38	15.01	15.10
4221	NASDAQ	SSRM	Tue, Mar 28, 2023	14.65	15.25	14.61	15.20
4220	NASDAQ	SSRM	Mon, Mar 27, 2023	14.15	14.68	14.10	14.63
4219	NASDAQ	SSRM	Fri, Mar 24, 2023	14.41	14.62	14.26	14.50
4218	NASDAQ	SSRM	Thu, Mar 23, 2023	14.19	14.58	14.05	14.37
4217	NASDAQ	SSRM	Wed, Mar 22, 2023	13.84	14.29	13.72	14.04
4216	NASDAQ	SSRM	Tue, Mar 21, 2023	14.10	14.26	13.75	13.84
4215	NASDAQ	SSRM	Mon, Mar 20, 2023	14.47	14.57	14.23	14.32
4214	NASDAQ	SSRM	Fri, Mar 17, 2023	13.87	14.51	13.72	14.33
4213	NASDAQ	SSRM	Thu, Mar 16, 2023	13.67	13.70	13.24	13.62
4212	NASDAQ	SSRM	Wed, Mar 15, 2023	13.90	14.08	13.49	13.67
4211	NASDAQ	SSRM	Tue, Mar 14, 2023	13.59	13.87	13.50	13.68
4210	NASDAQ	SSRM	Mon, Mar 13, 2023	13.43	13.80	13.41	13.59
4209	NASDAQ	SSRM	Fri, Mar 10, 2023	13.18	13.37	12.78	12.86
4208	NASDAQ	SSRM	Thu, Mar 9, 2023	13.10	13.24	12.92	12.94
4207	NASDAQ	SSRM	Wed, Mar 8, 2023	13.29	13.37	12.98	13.00
4206	NASDAQ	SSRM	Tue, Mar 7, 2023	13.62	13.62	13.16	13.25
4205	NASDAQ	SSRM	Mon, Mar 6, 2023	13.93	14.07	13.68	13.74
4204	NASDAQ	SSRM	Fri, Mar 3, 2023	13.86	13.98	13.68	13.96
4203	NASDAQ	SSRM	Thu, Mar 2, 2023	13.72	13.80	13.56	13.75
4202	NASDAQ	SSRM	Wed, Mar 1, 2023	13.88	14.02	13.61	13.91
4201	NASDAQ	SSRM	Tue, Feb 28, 2023	13.70	13.80	13.47	13.65
4200	NASDAQ	SSRM	Mon, Feb 27, 2023	13.62	13.82	13.58	13.71
4199	NASDAQ	SSRM	Fri, Feb 24, 2023	13.43	13.63	13.38	13.56
4198	NASDAQ	SSRM	Thu, Feb 23, 2023	13.67	13.75	13.53	13.64
4197	NASDAQ	SSRM	Wed, Feb 22, 2023	13.81	13.93	13.59	13.70
4196	NASDAQ	SSRM	Tue, Feb 21, 2023	14.00	14.00	13.60	13.76
4195	NASDAQ	SSRM	Fri, Feb 17, 2023	13.86	14.04	13.71	14.01
4194	NASDAQ	SSRM	Thu, Feb 16, 2023	13.93	14.17	13.77	14.08
4193	NASDAQ	SSRM	Wed, Feb 15, 2023	14.05	14.10	13.91	14.08
4192	NASDAQ	SSRM	Tue, Feb 14, 2023	14.24	14.49	14.07	14.36
4191	NASDAQ	SSRM	Mon, Feb 13, 2023	14.48	14.51	14.08	14.30
4190	NASDAQ	SSRM	Fri, Feb 10, 2023	15.35	15.39	14.13	14.58
4189	NASDAQ	SSRM	Thu, Feb 9, 2023	16.18	16.30	15.68	15.77
4188	NASDAQ	SSRM	Wed, Feb 8, 2023	16.28	16.29	15.97	16.03
4187	NASDAQ	SSRM	Tue, Feb 7, 2023	16.00	16.34	15.90	16.21
4186	NASDAQ	SSRM	Mon, Feb 6, 2023	16.01	16.22	15.84	15.94
4185	NASDAQ	SSRM	Fri, Feb 3, 2023	16.41	16.64	16.09	16.19
4184	NASDAQ	SSRM	Thu, Feb 2, 2023	17.56	17.70	16.82	16.95
4183	NASDAQ	SSRM	Wed, Feb 1, 2023	16.88	17.58	16.79	17.48
4182	NASDAQ	SSRM	Tue, Jan 31, 2023	16.84	17.02	16.78	16.94
4181	NASDAQ	SSRM	Mon, Jan 30, 2023	17.06	17.18	16.99	16.99
4180	NASDAQ	SSRM	Fri, Jan 27, 2023	17.06	17.27	16.86	17.16
4179	NASDAQ	SSRM	Thu, Jan 26, 2023	17.71	17.74	16.98	17.11
4178	NASDAQ	SSRM	Wed, Jan 25, 2023	17.08	17.70	17.06	17.63
4177	NASDAQ	SSRM	Tue, Jan 24, 2023	16.99	17.36	16.85	17.25
4176	NASDAQ	SSRM	Mon, Jan 23, 2023	16.86	17.14	16.66	17.09
4175	NASDAQ	SSRM	Fri, Jan 20, 2023	16.50	17.11	16.33	17.10
4174	NASDAQ	SSRM	Thu, Jan 19, 2023	16.83	17.03	16.59	16.62
4173	NASDAQ	SSRM	Wed, Jan 18, 2023	17.29	17.43	16.61	16.61
4172	NASDAQ	SSRM	Tue, Jan 17, 2023	17.15	17.26	17.04	17.07
4171	NASDAQ	SSRM	Fri, Jan 13, 2023	17.31	17.52	17.19	17.40
4170	NASDAQ	SSRM	Thu, Jan 12, 2023	17.24	17.37	16.92	17.27
4169	NASDAQ	SSRM	Wed, Jan 11, 2023	17.15	17.19	16.80	16.97
4168	NASDAQ	SSRM	Tue, Jan 10, 2023	16.90	17.10	16.71	17.05
4167	NASDAQ	SSRM	Mon, Jan 9, 2023	17.25	17.42	16.81	16.82
4166	NASDAQ	SSRM	Fri, Jan 6, 2023	16.91	17.35	16.71	17.23
4165	NASDAQ	SSRM	Thu, Jan 5, 2023	16.61	16.75	16.31	16.72
4164	NASDAQ	SSRM	Wed, Jan 4, 2023	16.62	16.98	16.52	16.88
4163	NASDAQ	SSRM	Tue, Jan 3, 2023	16.00	16.37	15.92	16.21
4162	NASDAQ	SSRM	Fri, Dec 30, 2022	15.70	15.82	15.55	15.67
4161	NASDAQ	SSRM	Thu, Dec 29, 2022	15.82	16.01	15.67	15.72
4160	NASDAQ	SSRM	Wed, Dec 28, 2022	16.14	16.22	15.69	15.70
4159	NASDAQ	SSRM	Tue, Dec 27, 2022	16.06	16.48	15.95	16.34
4158	NASDAQ	SSRM	Fri, Dec 23, 2022	15.85	16.22	15.57	15.95
4157	NASDAQ	SSRM	Thu, Dec 22, 2022	15.72	15.84	15.34	15.81
4156	NASDAQ	SSRM	Wed, Dec 21, 2022	15.83	15.91	15.67	15.84
4155	NASDAQ	SSRM	Tue, Dec 20, 2022	15.06	15.77	15.06	15.67
4154	NASDAQ	SSRM	Mon, Dec 19, 2022	14.94	15.11	14.68	14.82
4153	NASDAQ	SSRM	Fri, Dec 16, 2022	14.68	15.06	14.62	14.95
4152	NASDAQ	SSRM	Thu, Dec 15, 2022	14.98	15.16	14.74	14.76
4151	NASDAQ	SSRM	Wed, Dec 14, 2022	15.75	15.75	15.21	15.46
4150	NASDAQ	SSRM	Tue, Dec 13, 2022	15.73	15.83	15.31	15.73
4149	NASDAQ	SSRM	Mon, Dec 12, 2022	15.05	15.16	14.86	15.13
4148	NASDAQ	SSRM	Fri, Dec 9, 2022	15.55	15.82	15.18	15.19
4147	NASDAQ	SSRM	Thu, Dec 8, 2022	15.70	15.83	15.35	15.47
4146	NASDAQ	SSRM	Wed, Dec 7, 2022	15.23	15.78	15.23	15.60
4145	NASDAQ	SSRM	Tue, Dec 6, 2022	15.43	15.61	15.06	15.16
4144	NASDAQ	SSRM	Mon, Dec 5, 2022	15.76	15.81	15.16	15.22
4143	NASDAQ	SSRM	Fri, Dec 2, 2022	15.54	15.98	15.38	15.85
4142	NASDAQ	SSRM	Thu, Dec 1, 2022	15.42	15.83	15.33	15.83
4141	NASDAQ	SSRM	Wed, Nov 30, 2022	14.86	15.31	14.69	15.16
4140	NASDAQ	SSRM	Tue, Nov 29, 2022	14.53	14.72	14.49	14.67
4139	NASDAQ	SSRM	Mon, Nov 28, 2022	14.77	14.80	14.28	14.34
4138	NASDAQ	SSRM	Fri, Nov 25, 2022	14.90	14.97	14.68	14.86
4137	NASDAQ	SSRM	Wed, Nov 23, 2022	14.76	15.08	14.64	15.02
4136	NASDAQ	SSRM	Tue, Nov 22, 2022	14.49	14.93	14.45	14.83
4135	NASDAQ	SSRM	Mon, Nov 21, 2022	14.46	14.49	14.14	14.35
4134	NASDAQ	SSRM	Fri, Nov 18, 2022	14.12	14.54	14.02	14.42
4133	NASDAQ	SSRM	Thu, Nov 17, 2022	14.15	14.29	13.94	14.11
4132	NASDAQ	SSRM	Wed, Nov 16, 2022	14.47	14.50	14.32	14.40
4131	NASDAQ	SSRM	Tue, Nov 15, 2022	14.97	14.97	14.40	14.51
4130	NASDAQ	SSRM	Mon, Nov 14, 2022	14.84	14.94	14.63	14.80
4129	NASDAQ	SSRM	Fri, Nov 11, 2022	15.08	15.17	14.77	15.01
4128	NASDAQ	SSRM	Thu, Nov 10, 2022	14.48	15.23	14.43	15.07
4127	NASDAQ	SSRM	Wed, Nov 9, 2022	13.89	14.39	13.73	13.78
4126	NASDAQ	SSRM	Tue, Nov 8, 2022	13.52	14.18	13.23	13.95
4125	NASDAQ	SSRM	Mon, Nov 7, 2022	14.13	14.29	13.94	14.08
4124	NASDAQ	SSRM	Fri, Nov 4, 2022	13.59	14.08	13.55	14.06
4123	NASDAQ	SSRM	Thu, Nov 3, 2022	13.00	13.17	12.84	12.96
4122	NASDAQ	SSRM	Wed, Nov 2, 2022	13.97	14.09	13.17	13.19
4121	NASDAQ	SSRM	Tue, Nov 1, 2022	14.18	14.30	13.88	13.91
4120	NASDAQ	SSRM	Mon, Oct 31, 2022	13.77	13.98	13.62	13.80
4119	NASDAQ	SSRM	Fri, Oct 28, 2022	14.01	14.01	13.74	13.95
4118	NASDAQ	SSRM	Thu, Oct 27, 2022	14.26	14.39	14.05	14.12
4117	NASDAQ	SSRM	Wed, Oct 26, 2022	14.16	14.62	14.09	14.26
4116	NASDAQ	SSRM	Tue, Oct 25, 2022	13.69	14.01	13.66	13.96
4115	NASDAQ	SSRM	Mon, Oct 24, 2022	13.70	13.88	13.49	13.65
4114	NASDAQ	SSRM	Fri, Oct 21, 2022	13.36	13.96	13.36	13.92
4113	NASDAQ	SSRM	Thu, Oct 20, 2022	13.32	13.63	13.20	13.37
4112	NASDAQ	SSRM	Wed, Oct 19, 2022	13.46	13.55	13.24	13.28
4111	NASDAQ	SSRM	Tue, Oct 18, 2022	13.70	13.89	13.58	13.71
4110	NASDAQ	SSRM	Mon, Oct 17, 2022	14.06	14.15	13.52	13.59
4109	NASDAQ	SSRM	Fri, Oct 14, 2022	13.90	13.91	13.39	13.57
4108	NASDAQ	SSRM	Thu, Oct 13, 2022	13.50	14.09	13.18	13.93
4107	NASDAQ	SSRM	Wed, Oct 12, 2022	13.95	14.31	13.81	14.05
4106	NASDAQ	SSRM	Tue, Oct 11, 2022	14.21	14.48	13.87	13.91
4105	NASDAQ	SSRM	Mon, Oct 10, 2022	14.30	14.56	14.12	14.20
4104	NASDAQ	SSRM	Fri, Oct 7, 2022	14.87	15.01	14.46	14.49
4103	NASDAQ	SSRM	Thu, Oct 6, 2022	14.81	15.18	14.61	15.14
4102	NASDAQ	SSRM	Wed, Oct 5, 2022	14.70	14.90	14.38	14.84
4101	NASDAQ	SSRM	Tue, Oct 4, 2022	15.27	15.45	15.03	15.11
4100	NASDAQ	SSRM	Mon, Oct 3, 2022	14.99	15.24	14.92	14.98
4099	NASDAQ	SSRM	Fri, Sep 30, 2022	14.37	15.01	14.25	14.71
4098	NASDAQ	SSRM	Thu, Sep 29, 2022	14.01	14.52	13.90	14.48
4097	NASDAQ	SSRM	Wed, Sep 28, 2022	13.50	14.19	13.50	14.15
4096	NASDAQ	SSRM	Tue, Sep 27, 2022	13.36	13.52	13.20	13.22
4095	NASDAQ	SSRM	Mon, Sep 26, 2022	13.50	13.53	12.86	13.11
4094	NASDAQ	SSRM	Fri, Sep 23, 2022	13.72	13.81	13.41	13.60
4093	NASDAQ	SSRM	Thu, Sep 22, 2022	14.60	14.67	14.11	14.14
4092	NASDAQ	SSRM	Wed, Sep 21, 2022	14.12	14.57	13.92	14.21
4091	NASDAQ	SSRM	Tue, Sep 20, 2022	13.84	14.10	13.68	14.04
4090	NASDAQ	SSRM	Mon, Sep 19, 2022	13.55	14.05	13.51	14.02
4089	NASDAQ	SSRM	Fri, Sep 16, 2022	13.38	13.99	13.21	13.73
4088	NASDAQ	SSRM	Thu, Sep 15, 2022	13.89	14.00	13.52	13.60
4087	NASDAQ	SSRM	Wed, Sep 14, 2022	14.11	14.19	13.96	13.98
4086	NASDAQ	SSRM	Tue, Sep 13, 2022	14.00	14.38	13.90	13.92
4085	NASDAQ	SSRM	Mon, Sep 12, 2022	14.54	14.67	14.31	14.59
4084	NASDAQ	SSRM	Fri, Sep 9, 2022	14.22	14.32	14.09	14.22
4083	NASDAQ	SSRM	Thu, Sep 8, 2022	13.85	14.06	13.73	14.01
4082	NASDAQ	SSRM	Wed, Sep 7, 2022	13.46	14.10	13.30	14.00
4081	NASDAQ	SSRM	Tue, Sep 6, 2022	13.72	13.95	13.42	13.50
4080	NASDAQ	SSRM	Fri, Sep 2, 2022	13.23	13.95	13.20	13.65
4079	NASDAQ	SSRM	Thu, Sep 1, 2022	13.27	13.30	12.92	13.02
4078	NASDAQ	SSRM	Wed, Aug 31, 2022	13.66	13.79	13.42	13.49
4077	NASDAQ	SSRM	Tue, Aug 30, 2022	14.03	14.03	13.55	13.68
4076	NASDAQ	SSRM	Mon, Aug 29, 2022	14.00	14.26	13.94	13.98
4075	NASDAQ	SSRM	Fri, Aug 26, 2022	14.62	14.70	14.03	14.15
4074	NASDAQ	SSRM	Thu, Aug 25, 2022	14.72	14.78	14.46	14.63
4073	NASDAQ	SSRM	Wed, Aug 24, 2022	14.35	14.59	14.15	14.58
4072	NASDAQ	SSRM	Tue, Aug 23, 2022	14.33	14.78	14.31	14.42
4071	NASDAQ	SSRM	Mon, Aug 22, 2022	14.25	14.44	14.03	14.26
4070	NASDAQ	SSRM	Fri, Aug 19, 2022	14.53	14.54	14.23	14.32
4069	NASDAQ	SSRM	Thu, Aug 18, 2022	14.65	14.87	14.56	14.66
4068	NASDAQ	SSRM	Wed, Aug 17, 2022	15.13	15.21	14.62	14.70
4067	NASDAQ	SSRM	Tue, Aug 16, 2022	15.45	15.45	14.99	15.31
4066	NASDAQ	SSRM	Mon, Aug 15, 2022	15.25	15.42	15.10	15.33
4065	NASDAQ	SSRM	Fri, Aug 12, 2022	15.75	15.87	15.51	15.68
4064	NASDAQ	SSRM	Thu, Aug 11, 2022	16.04	16.10	15.54	15.61
4063	NASDAQ	SSRM	Wed, Aug 10, 2022	16.05	16.39	15.78	15.90
4062	NASDAQ	SSRM	Tue, Aug 9, 2022	16.14	16.18	15.73	15.93
4061	NASDAQ	SSRM	Mon, Aug 8, 2022	16.04	16.25	15.93	16.00
4060	NASDAQ	SSRM	Fri, Aug 5, 2022	15.12	15.72	15.01	15.71
4059	NASDAQ	SSRM	Thu, Aug 4, 2022	15.12	15.72	14.97	15.56
4058	NASDAQ	SSRM	Wed, Aug 3, 2022	15.82	15.88	14.89	14.93
4057	NASDAQ	SSRM	Tue, Aug 2, 2022	16.86	17.09	15.64	15.65
4056	NASDAQ	SSRM	Mon, Aug 1, 2022	16.52	16.77	16.38	16.44
4055	NASDAQ	SSRM	Fri, Jul 29, 2022	16.42	16.55	15.98	16.46
4054	NASDAQ	SSRM	Thu, Jul 28, 2022	16.64	16.74	16.19	16.28
4053	NASDAQ	SSRM	Wed, Jul 27, 2022	15.87	16.24	15.57	16.10
4052	NASDAQ	SSRM	Tue, Jul 26, 2022	15.67	15.91	15.61	15.82
4051	NASDAQ	SSRM	Mon, Jul 25, 2022	15.89	15.97	15.44	15.58
4050	NASDAQ	SSRM	Fri, Jul 22, 2022	16.50	16.95	15.85	15.91
4049	NASDAQ	SSRM	Thu, Jul 21, 2022	16.27	16.58	16.10	16.43
4048	NASDAQ	SSRM	Wed, Jul 20, 2022	16.68	16.79	16.20	16.27
4047	NASDAQ	SSRM	Tue, Jul 19, 2022	16.57	16.86	16.39	16.66
4046	NASDAQ	SSRM	Mon, Jul 18, 2022	16.62	16.82	16.37	16.39
4045	NASDAQ	SSRM	Fri, Jul 15, 2022	16.56	16.57	15.97	16.35
4044	NASDAQ	SSRM	Thu, Jul 14, 2022	15.88	16.35	15.44	16.29
4043	NASDAQ	SSRM	Wed, Jul 13, 2022	16.13	16.91	16.08	16.57
4042	NASDAQ	SSRM	Tue, Jul 12, 2022	16.67	16.70	15.99	16.28
4041	NASDAQ	SSRM	Mon, Jul 11, 2022	16.31	16.93	16.21	16.74
4040	NASDAQ	SSRM	Fri, Jul 8, 2022	16.53	16.87	16.35	16.58
4039	NASDAQ	SSRM	Thu, Jul 7, 2022	16.25	16.80	16.24	16.46
4038	NASDAQ	SSRM	Wed, Jul 6, 2022	16.19	16.52	15.68	16.11
4037	NASDAQ	SSRM	Tue, Jul 5, 2022	16.93	17.30	15.85	16.11
4036	NASDAQ	SSRM	Fri, Jul 1, 2022	16.39	17.75	16.32	17.35
4035	NASDAQ	SSRM	Thu, Jun 30, 2022	17.17	17.24	16.53	16.70
4034	NASDAQ	SSRM	Wed, Jun 29, 2022	17.47	17.71	17.02	17.18
4033	NASDAQ	SSRM	Tue, Jun 28, 2022	17.96	18.18	17.08	17.30
4032	NASDAQ	SSRM	Mon, Jun 27, 2022	17.15	18.13	14.85	17.93
4031	NASDAQ	SSRM	Fri, Jun 24, 2022	18.34	18.92	17.92	18.84
4030	NASDAQ	SSRM	Thu, Jun 23, 2022	18.75	19.08	18.20	18.29
4029	NASDAQ	SSRM	Wed, Jun 22, 2022	18.94	19.42	18.73	18.89
4028	NASDAQ	SSRM	Tue, Jun 21, 2022	18.99	19.49	18.88	18.94
4027	NASDAQ	SSRM	Fri, Jun 17, 2022	18.62	19.18	18.47	18.91
4026	NASDAQ	SSRM	Thu, Jun 16, 2022	18.24	19.04	18.12	18.78
4025	NASDAQ	SSRM	Wed, Jun 15, 2022	18.89	19.06	17.88	18.47
4024	NASDAQ	SSRM	Tue, Jun 14, 2022	18.82	18.88	18.19	18.43
4023	NASDAQ	SSRM	Mon, Jun 13, 2022	19.62	19.79	18.72	18.77
4022	NASDAQ	SSRM	Fri, Jun 10, 2022	19.26	20.72	18.97	20.43
4021	NASDAQ	SSRM	Thu, Jun 9, 2022	20.34	20.39	19.40	19.51
4020	NASDAQ	SSRM	Wed, Jun 8, 2022	20.18	20.60	19.97	20.43
4019	NASDAQ	SSRM	Tue, Jun 7, 2022	20.16	20.53	20.02	20.42
4018	NASDAQ	SSRM	Mon, Jun 6, 2022	21.12	21.24	20.05	20.27
4017	NASDAQ	SSRM	Fri, Jun 3, 2022	21.15	21.47	20.76	20.94
4016	NASDAQ	SSRM	Thu, Jun 2, 2022	20.26	21.48	20.26	21.40
4015	NASDAQ	SSRM	Wed, Jun 1, 2022	19.81	20.22	19.50	19.90
4014	NASDAQ	SSRM	Tue, May 31, 2022	19.77	20.10	19.22	19.43
4013	NASDAQ	SSRM	Fri, May 27, 2022	20.05	20.07	19.52	19.78
4012	NASDAQ	SSRM	Thu, May 26, 2022	19.81	20.19	19.50	19.76
4011	NASDAQ	SSRM	Wed, May 25, 2022	20.18	20.37	19.83	19.99
4010	NASDAQ	SSRM	Tue, May 24, 2022	20.39	20.65	20.03	20.54
4009	NASDAQ	SSRM	Mon, May 23, 2022	20.84	21.00	20.11	20.33
4008	NASDAQ	SSRM	Fri, May 20, 2022	20.35	20.48	20.13	20.39
4007	NASDAQ	SSRM	Thu, May 19, 2022	19.58	20.53	19.56	20.30
4006	NASDAQ	SSRM	Wed, May 18, 2022	19.49	19.52	19.01	19.12
4005	NASDAQ	SSRM	Tue, May 17, 2022	19.70	19.85	19.33	19.56
4004	NASDAQ	SSRM	Mon, May 16, 2022	19.14	19.61	19.06	19.36
4003	NASDAQ	SSRM	Fri, May 13, 2022	18.74	19.36	18.54	19.18
4002	NASDAQ	SSRM	Thu, May 12, 2022	19.02	19.31	18.33	18.72
4001	NASDAQ	SSRM	Wed, May 11, 2022	20.06	20.58	19.51	19.57
4000	NASDAQ	SSRM	Tue, May 10, 2022	20.48	20.61	19.34	19.66
3999	NASDAQ	SSRM	Mon, May 9, 2022	20.97	21.12	20.13	20.14
3998	NASDAQ	SSRM	Fri, May 6, 2022	21.53	22.11	21.47	21.64
3997	NASDAQ	SSRM	Thu, May 5, 2022	23.42	23.66	21.40	21.73
3996	NASDAQ	SSRM	Wed, May 4, 2022	22.70	23.45	22.45	23.33
3995	NASDAQ	SSRM	Tue, May 3, 2022	21.19	23.43	21.18	22.59
3994	NASDAQ	SSRM	Mon, May 2, 2022	21.33	21.38	20.52	20.92
3993	NASDAQ	SSRM	Fri, Apr 29, 2022	22.60	23.04	21.94	22.01
3992	NASDAQ	SSRM	Thu, Apr 28, 2022	21.39	22.53	21.30	22.39
3991	NASDAQ	SSRM	Wed, Apr 27, 2022	21.19	21.84	21.14	21.57
3990	NASDAQ	SSRM	Tue, Apr 26, 2022	21.74	21.97	21.19	21.21
3989	NASDAQ	SSRM	Mon, Apr 25, 2022	21.48	21.86	21.07	21.66
3988	NASDAQ	SSRM	Fri, Apr 22, 2022	22.52	22.93	22.17	22.31
3987	NASDAQ	SSRM	Thu, Apr 21, 2022	24.15	24.15	22.69	22.98
3986	NASDAQ	SSRM	Wed, Apr 20, 2022	23.83	24.52	23.68	24.42
3985	NASDAQ	SSRM	Tue, Apr 19, 2022	23.80	24.05	23.57	23.74
3984	NASDAQ	SSRM	Mon, Apr 18, 2022	24.40	24.58	24.10	24.14
3983	NASDAQ	SSRM	Thu, Apr 14, 2022	24.05	24.37	23.86	24.10
3982	NASDAQ	SSRM	Wed, Apr 13, 2022	23.41	24.33	23.27	24.25
3981	NASDAQ	SSRM	Tue, Apr 12, 2022	23.28	23.75	22.96	23.26
3980	NASDAQ	SSRM	Mon, Apr 11, 2022	23.12	23.31	22.63	23.04
3979	NASDAQ	SSRM	Fri, Apr 8, 2022	22.03	23.02	22.03	22.81
3978	NASDAQ	SSRM	Thu, Apr 7, 2022	21.65	22.01	21.48	21.89
3977	NASDAQ	SSRM	Wed, Apr 6, 2022	21.38	21.87	21.34	21.63
3976	NASDAQ	SSRM	Tue, Apr 5, 2022	22.15	22.50	21.32	21.41
3975	NASDAQ	SSRM	Mon, Apr 4, 2022	22.30	22.36	21.68	22.03
3974	NASDAQ	SSRM	Fri, Apr 1, 2022	21.57	22.29	21.47	22.22
3973	NASDAQ	SSRM	Thu, Mar 31, 2022	21.83	22.20	21.73	21.75
3972	NASDAQ	SSRM	Wed, Mar 30, 2022	21.52	22.14	21.52	21.84
3971	NASDAQ	SSRM	Tue, Mar 29, 2022	20.62	21.54	20.50	21.52
3970	NASDAQ	SSRM	Mon, Mar 28, 2022	21.72	21.77	21.09	21.20
3969	NASDAQ	SSRM	Fri, Mar 25, 2022	21.78	22.08	21.54	22.08
3968	NASDAQ	SSRM	Thu, Mar 24, 2022	21.75	22.73	21.60	21.96
3967	NASDAQ	SSRM	Wed, Mar 23, 2022	21.53	21.75	21.22	21.70
3966	NASDAQ	SSRM	Tue, Mar 22, 2022	21.70	21.74	21.18	21.27
3965	NASDAQ	SSRM	Mon, Mar 21, 2022	21.86	22.00	21.65	21.73
3964	NASDAQ	SSRM	Fri, Mar 18, 2022	21.13	21.92	20.77	21.70
3963	NASDAQ	SSRM	Thu, Mar 17, 2022	20.98	22.06	20.95	21.38
3962	NASDAQ	SSRM	Wed, Mar 16, 2022	20.89	21.19	20.02	20.60
3961	NASDAQ	SSRM	Tue, Mar 15, 2022	20.66	21.47	20.51	21.23
3960	NASDAQ	SSRM	Mon, Mar 14, 2022	21.75	22.09	20.94	21.25
3959	NASDAQ	SSRM	Fri, Mar 11, 2022	21.49	22.46	21.41	22.26
3958	NASDAQ	SSRM	Thu, Mar 10, 2022	21.60	22.36	21.60	22.18
3957	NASDAQ	SSRM	Wed, Mar 9, 2022	20.32	21.61	20.21	21.58
3956	NASDAQ	SSRM	Tue, Mar 8, 2022	21.38	22.11	20.69	21.35
3955	NASDAQ	SSRM	Mon, Mar 7, 2022	20.91	21.36	20.48	21.19
3954	NASDAQ	SSRM	Fri, Mar 4, 2022	20.66	21.09	20.46	20.89
3953	NASDAQ	SSRM	Thu, Mar 3, 2022	20.57	20.68	20.07	20.68
3952	NASDAQ	SSRM	Wed, Mar 2, 2022	20.39	20.69	20.12	20.58
3951	NASDAQ	SSRM	Tue, Mar 1, 2022	19.91	20.96	19.91	20.72
3950	NASDAQ	SSRM	Mon, Feb 28, 2022	19.89	20.01	19.40	19.77
3949	NASDAQ	SSRM	Fri, Feb 25, 2022	19.20	19.83	19.20	19.76
3948	NASDAQ	SSRM	Thu, Feb 24, 2022	20.05	20.37	19.13	19.57
3947	NASDAQ	SSRM	Wed, Feb 23, 2022	18.10	19.97	17.91	19.86
3946	NASDAQ	SSRM	Tue, Feb 22, 2022	18.38	18.59	17.89	18.13
3945	NASDAQ	SSRM	Fri, Feb 18, 2022	18.61	18.61	18.22	18.50
3944	NASDAQ	SSRM	Thu, Feb 17, 2022	18.25	18.75	18.11	18.57
3943	NASDAQ	SSRM	Wed, Feb 16, 2022	17.77	18.14	17.77	18.05
3942	NASDAQ	SSRM	Tue, Feb 15, 2022	17.63	17.70	17.03	17.66
3941	NASDAQ	SSRM	Mon, Feb 14, 2022	17.66	18.20	17.66	18.04
3940	NASDAQ	SSRM	Fri, Feb 11, 2022	16.55	17.78	16.45	17.65
3939	NASDAQ	SSRM	Thu, Feb 10, 2022	16.80	17.18	16.39	16.47
3938	NASDAQ	SSRM	Wed, Feb 9, 2022	17.28	17.32	16.89	16.92
3937	NASDAQ	SSRM	Tue, Feb 8, 2022	16.79	17.24	16.79	17.24
3936	NASDAQ	SSRM	Mon, Feb 7, 2022	16.50	17.07	16.39	16.92
3935	NASDAQ	SSRM	Fri, Feb 4, 2022	16.08	16.55	16.01	16.34
3934	NASDAQ	SSRM	Thu, Feb 3, 2022	16.53	16.56	16.11	16.16
3933	NASDAQ	SSRM	Wed, Feb 2, 2022	16.76	16.99	16.51	16.53
3932	NASDAQ	SSRM	Tue, Feb 1, 2022	16.71	16.92	16.41	16.69
3931	NASDAQ	SSRM	Mon, Jan 31, 2022	16.14	16.49	15.97	16.48
3930	NASDAQ	SSRM	Fri, Jan 28, 2022	15.93	16.06	15.72	15.98
3929	NASDAQ	SSRM	Thu, Jan 27, 2022	16.16	16.57	16.11	16.19
3928	NASDAQ	SSRM	Wed, Jan 26, 2022	17.01	17.36	16.45	16.59
3927	NASDAQ	SSRM	Tue, Jan 25, 2022	16.58	17.27	16.42	17.20
3926	NASDAQ	SSRM	Mon, Jan 24, 2022	16.87	16.90	16.17	16.75
3925	NASDAQ	SSRM	Fri, Jan 21, 2022	17.42	17.46	16.97	17.06
3924	NASDAQ	SSRM	Thu, Jan 20, 2022	17.81	17.87	17.27	17.28
3923	NASDAQ	SSRM	Wed, Jan 19, 2022	16.67	17.69	16.59	17.62
3922	NASDAQ	SSRM	Tue, Jan 18, 2022	16.35	16.75	16.17	16.33
3921	NASDAQ	SSRM	Fri, Jan 14, 2022	16.91	16.91	16.27	16.44
3920	NASDAQ	SSRM	Thu, Jan 13, 2022	16.91	17.27	16.78	16.79
3919	NASDAQ	SSRM	Wed, Jan 12, 2022	17.18	17.28	16.90	17.27
3918	NASDAQ	SSRM	Tue, Jan 11, 2022	16.56	17.03	16.41	17.02
3917	NASDAQ	SSRM	Mon, Jan 10, 2022	16.12	16.67	15.98	16.67
3916	NASDAQ	SSRM	Fri, Jan 7, 2022	16.39	16.52	16.10	16.35
3915	NASDAQ	SSRM	Thu, Jan 6, 2022	16.63	16.77	16.29	16.41
3914	NASDAQ	SSRM	Wed, Jan 5, 2022	17.51	17.87	16.97	16.99
3913	NASDAQ	SSRM	Tue, Jan 4, 2022	17.11	17.69	17.03	17.43
3912	NASDAQ	SSRM	Mon, Jan 3, 2022	17.37	17.47	17.14	17.16
3911	NASDAQ	SSRM	Fri, Dec 31, 2021	17.62	17.73	17.49	17.70
3910	NASDAQ	SSRM	Thu, Dec 30, 2021	17.39	17.68	17.32	17.54
3909	NASDAQ	SSRM	Wed, Dec 29, 2021	17.39	17.66	17.25	17.31
3908	NASDAQ	SSRM	Tue, Dec 28, 2021	17.70	17.93	17.60	17.60
3907	NASDAQ	SSRM	Mon, Dec 27, 2021	17.62	17.83	17.54	17.67
3906	NASDAQ	SSRM	Thu, Dec 23, 2021	17.73	17.86	17.47	17.69
3905	NASDAQ	SSRM	Wed, Dec 22, 2021	17.48	17.72	17.17	17.69
3904	NASDAQ	SSRM	Tue, Dec 21, 2021	17.14	17.56	17.03	17.44
3903	NASDAQ	SSRM	Mon, Dec 20, 2021	16.91	16.97	16.62	16.96
3902	NASDAQ	SSRM	Fri, Dec 17, 2021	17.26	17.46	16.81	17.00
3901	NASDAQ	SSRM	Thu, Dec 16, 2021	16.44	17.29	16.44	17.22
3900	NASDAQ	SSRM	Wed, Dec 15, 2021	16.32	16.35	15.77	16.20
3899	NASDAQ	SSRM	Tue, Dec 14, 2021	16.49	16.77	16.30	16.44
3898	NASDAQ	SSRM	Mon, Dec 13, 2021	16.96	17.00	16.71	16.79
3897	NASDAQ	SSRM	Fri, Dec 10, 2021	17.44	17.44	16.90	16.96
3896	NASDAQ	SSRM	Thu, Dec 9, 2021	17.36	17.39	16.93	17.17
3895	NASDAQ	SSRM	Wed, Dec 8, 2021	17.86	17.90	17.42	17.62
3894	NASDAQ	SSRM	Tue, Dec 7, 2021	17.46	17.94	17.46	17.79
3893	NASDAQ	SSRM	Mon, Dec 6, 2021	17.21	17.53	16.91	17.51
3892	NASDAQ	SSRM	Fri, Dec 3, 2021	17.33	17.38	16.99	17.27
3891	NASDAQ	SSRM	Thu, Dec 2, 2021	17.49	17.70	17.08	17.25
3890	NASDAQ	SSRM	Wed, Dec 1, 2021	18.26	18.57	17.61	17.70
3889	NASDAQ	SSRM	Tue, Nov 30, 2021	18.30	18.61	17.88	18.17
3888	NASDAQ	SSRM	Mon, Nov 29, 2021	17.82	18.24	17.70	18.17
3887	NASDAQ	SSRM	Fri, Nov 26, 2021	18.63	18.66	17.68	18.09
3886	NASDAQ	SSRM	Wed, Nov 24, 2021	18.51	18.61	18.18	18.53
3885	NASDAQ	SSRM	Tue, Nov 23, 2021	18.63	19.17	18.35	18.58
3884	NASDAQ	SSRM	Mon, Nov 22, 2021	19.03	19.36	18.47	19.15
3883	NASDAQ	SSRM	Fri, Nov 19, 2021	19.75	20.05	19.47	19.47
3882	NASDAQ	SSRM	Thu, Nov 18, 2021	19.66	19.91	19.47	19.89
3881	NASDAQ	SSRM	Wed, Nov 17, 2021	19.79	20.06	19.65	19.78
3880	NASDAQ	SSRM	Tue, Nov 16, 2021	19.93	20.01	19.47	19.61
3879	NASDAQ	SSRM	Mon, Nov 15, 2021	19.63	19.93	19.43	19.93
3878	NASDAQ	SSRM	Fri, Nov 12, 2021	19.03	19.70	19.01	19.69
3877	NASDAQ	SSRM	Thu, Nov 11, 2021	18.93	19.54	18.71	19.39
3876	NASDAQ	SSRM	Wed, Nov 10, 2021	18.09	18.72	18.04	18.47
3875	NASDAQ	SSRM	Tue, Nov 9, 2021	17.47	17.66	17.23	17.66
3874	NASDAQ	SSRM	Mon, Nov 8, 2021	17.56	17.70	17.34	17.39
3873	NASDAQ	SSRM	Fri, Nov 5, 2021	17.14	17.50	16.88	17.50
3872	NASDAQ	SSRM	Thu, Nov 4, 2021	17.39	17.82	17.01	17.11
3871	NASDAQ	SSRM	Wed, Nov 3, 2021	15.85	17.29	15.62	17.21
3870	NASDAQ	SSRM	Tue, Nov 2, 2021	15.66	15.68	15.47	15.64
3869	NASDAQ	SSRM	Mon, Nov 1, 2021	15.83	16.01	15.62	15.79
3868	NASDAQ	SSRM	Fri, Oct 29, 2021	16.12	16.19	15.72	15.78
3867	NASDAQ	SSRM	Thu, Oct 28, 2021	16.52	16.65	16.33	16.40
3866	NASDAQ	SSRM	Wed, Oct 27, 2021	16.30	16.70	16.19	16.57
3865	NASDAQ	SSRM	Tue, Oct 26, 2021	16.42	16.47	16.20	16.36
3864	NASDAQ	SSRM	Mon, Oct 25, 2021	16.50	16.75	16.40	16.54
3863	NASDAQ	SSRM	Fri, Oct 22, 2021	16.29	16.80	16.02	16.30
3862	NASDAQ	SSRM	Thu, Oct 21, 2021	15.96	16.01	15.79	15.89
3861	NASDAQ	SSRM	Wed, Oct 20, 2021	16.15	16.31	15.88	16.07
3860	NASDAQ	SSRM	Tue, Oct 19, 2021	16.14	16.23	15.74	15.88
3859	NASDAQ	SSRM	Mon, Oct 18, 2021	15.92	15.97	15.69	15.79
3858	NASDAQ	SSRM	Fri, Oct 15, 2021	15.84	16.21	15.69	15.97
3857	NASDAQ	SSRM	Thu, Oct 14, 2021	15.97	16.24	15.94	16.19
3856	NASDAQ	SSRM	Wed, Oct 13, 2021	15.45	15.92	15.35	15.70
3855	NASDAQ	SSRM	Tue, Oct 12, 2021	15.14	15.34	14.92	15.29
3854	NASDAQ	SSRM	Mon, Oct 11, 2021	15.23	15.37	14.99	14.99
3853	NASDAQ	SSRM	Fri, Oct 8, 2021	15.47	15.60	15.09	15.15
3852	NASDAQ	SSRM	Thu, Oct 7, 2021	15.01	15.30	14.98	15.03
3851	NASDAQ	SSRM	Wed, Oct 6, 2021	14.81	15.14	14.63	15.13
3850	NASDAQ	SSRM	Tue, Oct 5, 2021	14.78	14.89	14.39	14.85
3849	NASDAQ	SSRM	Mon, Oct 4, 2021	14.49	14.91	14.47	14.78
3848	NASDAQ	SSRM	Fri, Oct 1, 2021	14.69	14.70	14.42	14.49
3847	NASDAQ	SSRM	Thu, Sep 30, 2021	14.46	14.84	14.24	14.55
3846	NASDAQ	SSRM	Wed, Sep 29, 2021	14.43	14.60	14.19	14.23
3845	NASDAQ	SSRM	Tue, Sep 28, 2021	14.44	14.78	14.32	14.62
3844	NASDAQ	SSRM	Mon, Sep 27, 2021	14.70	15.09	14.57	14.66
3843	NASDAQ	SSRM	Fri, Sep 24, 2021	14.54	14.87	14.37	14.65
3842	NASDAQ	SSRM	Thu, Sep 23, 2021	15.10	15.12	14.63	14.65
3841	NASDAQ	SSRM	Wed, Sep 22, 2021	15.21	15.60	15.16	15.17
3840	NASDAQ	SSRM	Tue, Sep 21, 2021	15.27	15.48	15.05	15.06
3839	NASDAQ	SSRM	Mon, Sep 20, 2021	15.19	15.19	14.86	15.09
3838	NASDAQ	SSRM	Fri, Sep 17, 2021	15.04	15.25	14.85	15.23
3837	NASDAQ	SSRM	Thu, Sep 16, 2021	15.54	15.57	14.88	15.10
3836	NASDAQ	SSRM	Wed, Sep 15, 2021	16.00	16.23	15.84	15.97
3835	NASDAQ	SSRM	Tue, Sep 14, 2021	16.04	16.28	15.82	16.16
3834	NASDAQ	SSRM	Mon, Sep 13, 2021	15.40	16.13	15.31	15.89
3833	NASDAQ	SSRM	Fri, Sep 10, 2021	15.88	15.90	15.34	15.40
3832	NASDAQ	SSRM	Thu, Sep 9, 2021	16.36	16.39	15.77	15.87
3831	NASDAQ	SSRM	Wed, Sep 8, 2021	16.15	16.41	15.94	16.26
3830	NASDAQ	SSRM	Tue, Sep 7, 2021	16.62	16.62	16.18	16.21
3829	NASDAQ	SSRM	Fri, Sep 3, 2021	16.79	17.10	16.64	16.83
3828	NASDAQ	SSRM	Thu, Sep 2, 2021	16.46	16.62	16.36	16.51
3827	NASDAQ	SSRM	Wed, Sep 1, 2021	16.69	16.91	16.44	16.45
3826	NASDAQ	SSRM	Tue, Aug 31, 2021	16.30	16.71	16.22	16.69
3825	NASDAQ	SSRM	Mon, Aug 30, 2021	16.62	16.71	16.19	16.29
3824	NASDAQ	SSRM	Fri, Aug 27, 2021	15.80	16.69	15.66	16.60
3823	NASDAQ	SSRM	Thu, Aug 26, 2021	15.73	16.05	15.64	15.86
3822	NASDAQ	SSRM	Wed, Aug 25, 2021	16.05	16.05	15.69	15.92
3821	NASDAQ	SSRM	Tue, Aug 24, 2021	16.37	16.37	16.01	16.20
3820	NASDAQ	SSRM	Mon, Aug 23, 2021	15.78	16.28	15.64	16.12
3819	NASDAQ	SSRM	Fri, Aug 20, 2021	15.26	15.53	15.17	15.37
3818	NASDAQ	SSRM	Thu, Aug 19, 2021	15.80	15.80	15.27	15.32
3817	NASDAQ	SSRM	Wed, Aug 18, 2021	16.10	16.15	15.56	15.73
3816	NASDAQ	SSRM	Tue, Aug 17, 2021	16.16	16.35	15.95	16.08
3815	NASDAQ	SSRM	Mon, Aug 16, 2021	16.32	16.53	16.14	16.26
3814	NASDAQ	SSRM	Fri, Aug 13, 2021	15.92	16.35	15.84	16.31
3813	NASDAQ	SSRM	Thu, Aug 12, 2021	16.05	16.05	15.66	15.76
3812	NASDAQ	SSRM	Wed, Aug 11, 2021	15.81	16.29	15.75	16.14
3811	NASDAQ	SSRM	Tue, Aug 10, 2021	15.80	15.94	15.54	15.57
3810	NASDAQ	SSRM	Mon, Aug 9, 2021	16.21	16.55	15.76	15.82
3809	NASDAQ	SSRM	Fri, Aug 6, 2021	16.34	16.70	16.10	16.55
3808	NASDAQ	SSRM	Thu, Aug 5, 2021	16.94	17.29	16.67	16.97
3807	NASDAQ	SSRM	Wed, Aug 4, 2021	16.75	17.63	16.75	17.06
3806	NASDAQ	SSRM	Tue, Aug 3, 2021	16.16	16.46	16.08	16.43
3805	NASDAQ	SSRM	Mon, Aug 2, 2021	16.21	16.38	16.13	16.19
3804	NASDAQ	SSRM	Fri, Jul 30, 2021	16.04	16.42	16.04	16.26
3803	NASDAQ	SSRM	Thu, Jul 29, 2021	16.29	16.48	16.14	16.21
3802	NASDAQ	SSRM	Wed, Jul 28, 2021	15.51	15.96	15.51	15.94
3801	NASDAQ	SSRM	Tue, Jul 27, 2021	15.68	15.70	15.43	15.65
3800	NASDAQ	SSRM	Mon, Jul 26, 2021	15.41	15.86	15.37	15.68
3799	NASDAQ	SSRM	Fri, Jul 23, 2021	15.54	15.55	15.21	15.30
3798	NASDAQ	SSRM	Thu, Jul 22, 2021	15.75	15.78	15.33	15.56
3797	NASDAQ	SSRM	Wed, Jul 21, 2021	15.38	15.87	15.35	15.79
3796	NASDAQ	SSRM	Tue, Jul 20, 2021	15.72	15.97	15.46	15.52
3795	NASDAQ	SSRM	Mon, Jul 19, 2021	15.72	16.10	15.36	15.56
3794	NASDAQ	SSRM	Fri, Jul 16, 2021	16.44	16.50	16.02	16.17
3793	NASDAQ	SSRM	Thu, Jul 15, 2021	16.31	16.63	16.22	16.60
3792	NASDAQ	SSRM	Wed, Jul 14, 2021	16.66	16.77	16.14	16.32
3791	NASDAQ	SSRM	Tue, Jul 13, 2021	15.90	16.63	15.89	16.28
3790	NASDAQ	SSRM	Mon, Jul 12, 2021	15.97	16.19	15.82	15.89
3789	NASDAQ	SSRM	Fri, Jul 9, 2021	15.80	16.32	15.80	16.16
3788	NASDAQ	SSRM	Thu, Jul 8, 2021	16.25	16.25	15.57	15.79
3787	NASDAQ	SSRM	Wed, Jul 7, 2021	16.16	16.32	15.89	16.18
3786	NASDAQ	SSRM	Tue, Jul 6, 2021	16.37	16.50	15.87	16.01
3785	NASDAQ	SSRM	Fri, Jul 2, 2021	15.85	16.02	15.65	15.97
3784	NASDAQ	SSRM	Thu, Jul 1, 2021	15.82	15.85	15.38	15.53
3783	NASDAQ	SSRM	Wed, Jun 30, 2021	15.35	15.70	15.28	15.59
3782	NASDAQ	SSRM	Tue, Jun 29, 2021	15.25	15.51	15.09	15.32
3781	NASDAQ	SSRM	Mon, Jun 28, 2021	15.67	15.83	15.38	15.50
3780	NASDAQ	SSRM	Fri, Jun 25, 2021	16.08	16.12	15.58	15.64
3779	NASDAQ	SSRM	Thu, Jun 24, 2021	15.98	16.02	15.75	15.81
3778	NASDAQ	SSRM	Wed, Jun 23, 2021	16.09	16.34	15.77	15.77
3777	NASDAQ	SSRM	Tue, Jun 22, 2021	15.89	16.00	15.72	15.89
3776	NASDAQ	SSRM	Mon, Jun 21, 2021	16.00	16.06	15.60	15.90
3775	NASDAQ	SSRM	Fri, Jun 18, 2021	16.27	16.38	15.74	15.74
3774	NASDAQ	SSRM	Thu, Jun 17, 2021	16.67	16.99	16.17	16.18
3773	NASDAQ	SSRM	Wed, Jun 16, 2021	17.45	17.78	17.31	17.41
3772	NASDAQ	SSRM	Tue, Jun 15, 2021	17.81	17.93	17.41	17.49
3771	NASDAQ	SSRM	Mon, Jun 14, 2021	17.42	18.04	17.32	17.82
3770	NASDAQ	SSRM	Fri, Jun 11, 2021	18.12	18.14	17.67	17.76
3769	NASDAQ	SSRM	Thu, Jun 10, 2021	17.54	18.20	17.45	18.18
3768	NASDAQ	SSRM	Wed, Jun 9, 2021	17.50	17.86	17.46	17.49
3767	NASDAQ	SSRM	Tue, Jun 8, 2021	17.72	17.84	17.43	17.45
3766	NASDAQ	SSRM	Mon, Jun 7, 2021	17.90	17.97	17.62	17.83
3765	NASDAQ	SSRM	Fri, Jun 4, 2021	17.94	18.16	17.78	17.93
3764	NASDAQ	SSRM	Thu, Jun 3, 2021	18.15	18.17	17.55	17.63
3763	NASDAQ	SSRM	Wed, Jun 2, 2021	18.71	18.74	18.37	18.42
3762	NASDAQ	SSRM	Tue, Jun 1, 2021	18.71	18.94	18.57	18.69
3761	NASDAQ	SSRM	Fri, May 28, 2021	18.43	18.87	18.30	18.55
3760	NASDAQ	SSRM	Thu, May 27, 2021	18.29	18.66	18.00	18.63
3759	NASDAQ	SSRM	Wed, May 26, 2021	18.80	18.88	18.34	18.36
3758	NASDAQ	SSRM	Tue, May 25, 2021	18.60	18.75	18.15	18.62
3757	NASDAQ	SSRM	Mon, May 24, 2021	18.61	18.79	18.49	18.60
3756	NASDAQ	SSRM	Fri, May 21, 2021	18.85	18.85	18.33	18.52
3755	NASDAQ	SSRM	Thu, May 20, 2021	18.51	18.89	18.29	18.65
3754	NASDAQ	SSRM	Wed, May 19, 2021	18.16	18.94	18.00	18.50
3753	NASDAQ	SSRM	Tue, May 18, 2021	18.45	18.51	17.92	18.37
3752	NASDAQ	SSRM	Mon, May 17, 2021	17.55	18.62	17.32	18.44
3751	NASDAQ	SSRM	Fri, May 14, 2021	16.90	17.35	16.88	17.26
3750	NASDAQ	SSRM	Thu, May 13, 2021	16.70	16.93	16.47	16.73
3749	NASDAQ	SSRM	Wed, May 12, 2021	17.00	17.16	16.75	16.86
3748	NASDAQ	SSRM	Tue, May 11, 2021	16.50	17.09	16.37	17.00
3747	NASDAQ	SSRM	Mon, May 10, 2021	17.65	17.85	16.76	16.78
3746	NASDAQ	SSRM	Fri, May 7, 2021	17.66	17.79	17.22	17.37
3745	NASDAQ	SSRM	Thu, May 6, 2021	16.54	17.81	16.24	17.37
3744	NASDAQ	SSRM	Wed, May 5, 2021	16.20	16.20	15.81	16.05
3743	NASDAQ	SSRM	Tue, May 4, 2021	16.60	16.86	16.02	16.09
3742	NASDAQ	SSRM	Mon, May 3, 2021	16.20	16.77	16.13	16.64
3741	NASDAQ	SSRM	Fri, Apr 30, 2021	15.97	16.29	15.86	15.86
3740	NASDAQ	SSRM	Thu, Apr 29, 2021	16.20	16.20	15.79	16.00
3739	NASDAQ	SSRM	Wed, Apr 28, 2021	15.94	16.42	15.79	16.35
3738	NASDAQ	SSRM	Tue, Apr 27, 2021	16.44	16.48	16.03	16.05
3737	NASDAQ	SSRM	Mon, Apr 26, 2021	16.48	16.51	16.22	16.38
3736	NASDAQ	SSRM	Fri, Apr 23, 2021	16.70	16.82	16.34	16.39
3735	NASDAQ	SSRM	Thu, Apr 22, 2021	17.03	17.03	16.57	16.58
3734	NASDAQ	SSRM	Wed, Apr 21, 2021	16.46	17.09	16.44	17.08
3733	NASDAQ	SSRM	Tue, Apr 20, 2021	16.07	16.40	15.93	16.39
3732	NASDAQ	SSRM	Mon, Apr 19, 2021	16.30	16.42	15.95	16.09
3731	NASDAQ	SSRM	Fri, Apr 16, 2021	16.40	16.40	16.06	16.24
3730	NASDAQ	SSRM	Thu, Apr 15, 2021	15.55	16.40	15.53	16.06
3729	NASDAQ	SSRM	Wed, Apr 14, 2021	15.70	15.70	15.26	15.34
3728	NASDAQ	SSRM	Tue, Apr 13, 2021	15.34	15.92	15.34	15.69
3727	NASDAQ	SSRM	Mon, Apr 12, 2021	15.61	15.65	15.14	15.27
3726	NASDAQ	SSRM	Fri, Apr 9, 2021	15.44	15.79	15.30	15.65
3725	NASDAQ	SSRM	Thu, Apr 8, 2021	15.40	15.77	15.40	15.71
3724	NASDAQ	SSRM	Wed, Apr 7, 2021	15.49	15.49	15.12	15.15
3723	NASDAQ	SSRM	Tue, Apr 6, 2021	15.36	15.86	15.31	15.54
3722	NASDAQ	SSRM	Mon, Apr 5, 2021	15.41	15.43	15.05	15.19
3721	NASDAQ	SSRM	Thu, Apr 1, 2021	14.61	15.22	14.43	15.22
3720	NASDAQ	SSRM	Wed, Mar 31, 2021	14.04	14.53	13.81	14.28
3719	NASDAQ	SSRM	Tue, Mar 30, 2021	14.13	14.13	13.68	13.80
3718	NASDAQ	SSRM	Mon, Mar 29, 2021	14.49	14.50	14.02	14.49
3717	NASDAQ	SSRM	Fri, Mar 26, 2021	14.16	14.55	14.07	14.54
3716	NASDAQ	SSRM	Thu, Mar 25, 2021	14.11	14.32	14.01	14.18
3715	NASDAQ	SSRM	Wed, Mar 24, 2021	14.51	14.53	14.16	14.19
3714	NASDAQ	SSRM	Tue, Mar 23, 2021	15.15	15.15	14.47	14.51
3713	NASDAQ	SSRM	Mon, Mar 22, 2021	15.40	15.45	15.19	15.22
3712	NASDAQ	SSRM	Fri, Mar 19, 2021	15.54	15.75	15.26	15.44
3711	NASDAQ	SSRM	Thu, Mar 18, 2021	15.30	15.78	15.19	15.43
3710	NASDAQ	SSRM	Wed, Mar 17, 2021	15.21	15.76	15.08	15.64
3709	NASDAQ	SSRM	Tue, Mar 16, 2021	15.49	15.49	15.16	15.33
3708	NASDAQ	SSRM	Mon, Mar 15, 2021	15.33	15.50	15.20	15.48
3707	NASDAQ	SSRM	Fri, Mar 12, 2021	14.90	15.24	14.66	15.18
3706	NASDAQ	SSRM	Thu, Mar 11, 2021	14.85	15.19	14.72	15.13
3705	NASDAQ	SSRM	Wed, Mar 10, 2021	15.08	15.08	14.60	14.72
3704	NASDAQ	SSRM	Tue, Mar 9, 2021	15.32	15.51	14.76	14.88
3703	NASDAQ	SSRM	Mon, Mar 8, 2021	14.86	14.98	14.53	14.63
3702	NASDAQ	SSRM	Fri, Mar 5, 2021	14.39	14.81	14.20	14.76
3701	NASDAQ	SSRM	Thu, Mar 4, 2021	14.13	14.62	13.87	14.30
3700	NASDAQ	SSRM	Wed, Mar 3, 2021	14.31	14.36	13.87	14.18
3699	NASDAQ	SSRM	Tue, Mar 2, 2021	14.09	14.83	14.02	14.71
3698	NASDAQ	SSRM	Mon, Mar 1, 2021	14.44	14.62	13.81	13.94
3697	NASDAQ	SSRM	Fri, Feb 26, 2021	14.72	14.75	13.99	14.19
3696	NASDAQ	SSRM	Thu, Feb 25, 2021	15.45	15.66	14.83	14.84
3695	NASDAQ	SSRM	Wed, Feb 24, 2021	15.19	15.68	14.96	15.56
3694	NASDAQ	SSRM	Tue, Feb 23, 2021	15.48	15.50	14.81	15.37
3693	NASDAQ	SSRM	Mon, Feb 22, 2021	15.40	15.81	15.22	15.79
3692	NASDAQ	SSRM	Fri, Feb 19, 2021	15.21	15.34	14.82	15.08
3691	NASDAQ	SSRM	Thu, Feb 18, 2021	15.38	15.83	14.93	15.10
3690	NASDAQ	SSRM	Wed, Feb 17, 2021	16.29	16.30	15.09	15.25
3689	NASDAQ	SSRM	Tue, Feb 16, 2021	16.50	16.89	16.20	16.38
3688	NASDAQ	SSRM	Fri, Feb 12, 2021	16.55	16.75	16.25	16.55
3687	NASDAQ	SSRM	Thu, Feb 11, 2021	17.13	17.24	16.72	16.74
3686	NASDAQ	SSRM	Wed, Feb 10, 2021	17.45	17.45	16.92	17.09
3685	NASDAQ	SSRM	Tue, Feb 9, 2021	17.53	17.53	16.99	17.22
3684	NASDAQ	SSRM	Mon, Feb 8, 2021	17.52	17.59	17.26	17.42
3683	NASDAQ	SSRM	Fri, Feb 5, 2021	17.16	17.29	16.86	17.22
3682	NASDAQ	SSRM	Thu, Feb 4, 2021	16.80	17.19	16.60	16.99
3681	NASDAQ	SSRM	Wed, Feb 3, 2021	17.20	17.44	17.01	17.29
3680	NASDAQ	SSRM	Tue, Feb 2, 2021	17.68	18.01	16.94	17.01
3679	NASDAQ	SSRM	Mon, Feb 1, 2021	19.00	19.09	17.62	17.92
3678	NASDAQ	SSRM	Fri, Jan 29, 2021	18.34	18.40	17.48	17.60
3677	NASDAQ	SSRM	Thu, Jan 28, 2021	17.44	18.20	17.22	17.59
3676	NASDAQ	SSRM	Wed, Jan 27, 2021	17.02	17.03	16.39	16.53
3675	NASDAQ	SSRM	Tue, Jan 26, 2021	17.17	17.41	16.99	17.30
3674	NASDAQ	SSRM	Mon, Jan 25, 2021	17.67	17.74	17.06	17.12
3673	NASDAQ	SSRM	Fri, Jan 22, 2021	17.29	17.79	17.02	17.47
3672	NASDAQ	SSRM	Thu, Jan 21, 2021	18.21	18.22	17.34	17.78
3671	NASDAQ	SSRM	Wed, Jan 20, 2021	17.33	18.22	17.26	18.11
3670	NASDAQ	SSRM	Tue, Jan 19, 2021	17.10	17.22	16.77	17.01
3669	NASDAQ	SSRM	Fri, Jan 15, 2021	17.71	18.00	17.04	17.06
3668	NASDAQ	SSRM	Thu, Jan 14, 2021	18.01	18.21	17.80	17.90
3667	NASDAQ	SSRM	Wed, Jan 13, 2021	18.21	18.31	17.85	17.99
3666	NASDAQ	SSRM	Tue, Jan 12, 2021	18.40	18.42	17.73	18.24
3665	NASDAQ	SSRM	Mon, Jan 11, 2021	18.60	18.82	18.34	18.37
3664	NASDAQ	SSRM	Fri, Jan 8, 2021	19.90	19.90	18.58	18.88
3663	NASDAQ	SSRM	Thu, Jan 7, 2021	20.80	21.00	20.17	20.38
3662	NASDAQ	SSRM	Wed, Jan 6, 2021	21.05	21.15	20.25	20.80
3661	NASDAQ	SSRM	Tue, Jan 5, 2021	21.80	21.80	21.04	21.38
3660	NASDAQ	SSRM	Mon, Jan 4, 2021	21.07	21.67	20.62	21.50
3659	NASDAQ	SSRM	Thu, Dec 31, 2020	20.23	20.38	19.82	20.11
3658	NASDAQ	SSRM	Wed, Dec 30, 2020	19.71	20.35	19.71	20.29
3657	NASDAQ	SSRM	Tue, Dec 29, 2020	19.55	19.98	19.38	19.64
3656	NASDAQ	SSRM	Mon, Dec 28, 2020	19.85	20.28	19.42	19.45
3655	NASDAQ	SSRM	Thu, Dec 24, 2020	19.42	19.69	19.24	19.54
3654	NASDAQ	SSRM	Wed, Dec 23, 2020	19.05	19.56	19.05	19.43
3653	NASDAQ	SSRM	Tue, Dec 22, 2020	19.74	19.80	18.74	18.90
3652	NASDAQ	SSRM	Mon, Dec 21, 2020	19.92	20.23	19.63	19.76
3651	NASDAQ	SSRM	Fri, Dec 18, 2020	20.15	20.22	19.46	19.94
3650	NASDAQ	SSRM	Thu, Dec 17, 2020	19.79	20.29	19.67	20.19
3649	NASDAQ	SSRM	Wed, Dec 16, 2020	18.90	19.27	18.54	19.26
3648	NASDAQ	SSRM	Tue, Dec 15, 2020	18.35	18.83	18.28	18.64
3647	NASDAQ	SSRM	Mon, Dec 14, 2020	18.63	18.85	17.95	17.95
3646	NASDAQ	SSRM	Fri, Dec 11, 2020	19.03	19.03	18.48	18.60
3645	NASDAQ	SSRM	Thu, Dec 10, 2020	19.43	19.47	18.65	18.92
3644	NASDAQ	SSRM	Wed, Dec 9, 2020	19.74	19.82	18.85	19.08
3643	NASDAQ	SSRM	Tue, Dec 8, 2020	20.39	20.47	20.00	20.04
3642	NASDAQ	SSRM	Mon, Dec 7, 2020	19.34	20.57	19.34	20.36
3641	NASDAQ	SSRM	Fri, Dec 4, 2020	19.54	19.74	19.27	19.41
3640	NASDAQ	SSRM	Thu, Dec 3, 2020	19.64	19.85	19.18	19.60
3639	NASDAQ	SSRM	Wed, Dec 2, 2020	19.48	19.57	19.12	19.49
3638	NASDAQ	SSRM	Tue, Dec 1, 2020	19.09	19.69	18.86	19.63
3637	NASDAQ	SSRM	Mon, Nov 30, 2020	17.50	18.42	17.33	18.41
3636	NASDAQ	SSRM	Fri, Nov 27, 2020	17.35	17.71	17.25	17.65
3635	NASDAQ	SSRM	Wed, Nov 25, 2020	17.35	17.82	17.33	17.75
3634	NASDAQ	SSRM	Tue, Nov 24, 2020	17.59	17.74	17.14	17.22
3633	NASDAQ	SSRM	Mon, Nov 23, 2020	18.26	18.32	17.58	17.86
3632	NASDAQ	SSRM	Fri, Nov 20, 2020	18.53	19.06	18.28	18.47
3631	NASDAQ	SSRM	Thu, Nov 19, 2020	18.10	18.41	18.02	18.19
3630	NASDAQ	SSRM	Wed, Nov 18, 2020	18.80	18.90	18.27	18.29
3629	NASDAQ	SSRM	Tue, Nov 17, 2020	18.95	19.24	18.79	18.89
3628	NASDAQ	SSRM	Mon, Nov 16, 2020	19.52	19.67	19.13	19.23
3627	NASDAQ	SSRM	Fri, Nov 13, 2020	20.38	20.38	19.46	19.69
3626	NASDAQ	SSRM	Thu, Nov 12, 2020	19.12	20.09	18.46	19.78
3625	NASDAQ	SSRM	Wed, Nov 11, 2020	18.10	18.27	17.82	18.12
3624	NASDAQ	SSRM	Tue, Nov 10, 2020	19.43	19.50	18.40	18.42
3623	NASDAQ	SSRM	Mon, Nov 9, 2020	19.41	19.53	18.78	19.32
3622	NASDAQ	SSRM	Fri, Nov 6, 2020	21.05	21.24	20.56	20.59
3621	NASDAQ	SSRM	Thu, Nov 5, 2020	19.51	20.99	19.41	20.88
3620	NASDAQ	SSRM	Wed, Nov 4, 2020	19.34	19.45	18.60	18.70
3619	NASDAQ	SSRM	Tue, Nov 3, 2020	19.46	19.61	19.14	19.32
3618	NASDAQ	SSRM	Mon, Nov 2, 2020	18.81	19.22	18.31	19.14
3617	NASDAQ	SSRM	Fri, Oct 30, 2020	18.37	18.63	17.84	18.51
3616	NASDAQ	SSRM	Thu, Oct 29, 2020	17.40	18.24	17.40	18.13
3615	NASDAQ	SSRM	Wed, Oct 28, 2020	18.58	18.67	17.53	17.64
3614	NASDAQ	SSRM	Tue, Oct 27, 2020	18.80	19.22	18.64	19.21
3613	NASDAQ	SSRM	Mon, Oct 26, 2020	19.10	19.53	18.73	18.77
3612	NASDAQ	SSRM	Fri, Oct 23, 2020	19.49	19.51	19.10	19.23
3611	NASDAQ	SSRM	Thu, Oct 22, 2020	19.52	19.76	19.23	19.51
3610	NASDAQ	SSRM	Wed, Oct 21, 2020	19.28	20.06	19.25	19.90
3609	NASDAQ	SSRM	Tue, Oct 20, 2020	19.30	19.42	18.91	19.06
3608	NASDAQ	SSRM	Mon, Oct 19, 2020	19.55	19.83	19.23	19.24
3607	NASDAQ	SSRM	Fri, Oct 16, 2020	19.58	19.70	19.20	19.42
3606	NASDAQ	SSRM	Thu, Oct 15, 2020	19.22	19.64	18.97	19.56
3605	NASDAQ	SSRM	Wed, Oct 14, 2020	19.85	19.92	19.47	19.69
3604	NASDAQ	SSRM	Tue, Oct 13, 2020	19.27	19.46	18.75	19.42
3603	NASDAQ	SSRM	Mon, Oct 12, 2020	19.21	19.84	19.05	19.54
3602	NASDAQ	SSRM	Fri, Oct 9, 2020	18.80	19.32	18.76	19.30
3601	NASDAQ	SSRM	Thu, Oct 8, 2020	18.04	18.65	18.04	18.37
3600	NASDAQ	SSRM	Wed, Oct 7, 2020	18.00	18.02	17.65	17.84
3599	NASDAQ	SSRM	Tue, Oct 6, 2020	18.79	18.81	17.63	17.70
3598	NASDAQ	SSRM	Mon, Oct 5, 2020	18.47	18.93	18.39	18.68
3597	NASDAQ	SSRM	Fri, Oct 2, 2020	18.67	18.79	18.26	18.31
3596	NASDAQ	SSRM	Thu, Oct 1, 2020	18.85	19.11	18.70	18.88
3595	NASDAQ	SSRM	Wed, Sep 30, 2020	18.44	19.03	18.25	18.67
3594	NASDAQ	SSRM	Tue, Sep 29, 2020	18.21	18.57	17.96	18.56
3593	NASDAQ	SSRM	Mon, Sep 28, 2020	18.71	18.93	18.07	18.16
3592	NASDAQ	SSRM	Fri, Sep 25, 2020	18.72	18.77	18.14	18.38
3591	NASDAQ	SSRM	Thu, Sep 24, 2020	18.41	19.13	18.02	18.88
3590	NASDAQ	SSRM	Wed, Sep 23, 2020	19.97	20.08	18.44	18.55
3589	NASDAQ	SSRM	Tue, Sep 22, 2020	20.60	20.85	20.16	20.51
3588	NASDAQ	SSRM	Mon, Sep 21, 2020	21.40	21.69	20.08	20.15
3587	NASDAQ	SSRM	Fri, Sep 18, 2020	22.56	23.03	21.97	22.08
3586	NASDAQ	SSRM	Thu, Sep 17, 2020	21.95	22.58	21.04	22.45
3585	NASDAQ	SSRM	Wed, Sep 16, 2020	22.66	23.27	22.14	22.26
3584	NASDAQ	SSRM	Tue, Sep 15, 2020	22.52	22.78	22.07	22.29
3583	NASDAQ	SSRM	Mon, Sep 14, 2020	20.86	22.19	20.86	22.09
3582	NASDAQ	SSRM	Fri, Sep 11, 2020	20.93	21.60	20.57	20.59
3581	NASDAQ	SSRM	Thu, Sep 10, 2020	21.22	21.33	20.65	20.82
3580	NASDAQ	SSRM	Wed, Sep 9, 2020	20.22	20.96	20.22	20.91
3579	NASDAQ	SSRM	Tue, Sep 8, 2020	19.65	20.41	19.24	19.99
3578	NASDAQ	SSRM	Fri, Sep 4, 2020	20.83	20.83	19.68	20.39
3577	NASDAQ	SSRM	Thu, Sep 3, 2020	20.71	20.95	20.12	20.90
3576	NASDAQ	SSRM	Wed, Sep 2, 2020	20.80	20.90	20.14	20.87
3575	NASDAQ	SSRM	Tue, Sep 1, 2020	21.80	21.86	20.89	21.10
3574	NASDAQ	SSRM	Mon, Aug 31, 2020	21.35	21.85	21.10	21.45
3573	NASDAQ	SSRM	Fri, Aug 28, 2020	20.45	21.32	20.42	21.06
3572	NASDAQ	SSRM	Thu, Aug 27, 2020	20.40	20.44	19.49	20.26
3571	NASDAQ	SSRM	Wed, Aug 26, 2020	19.04	20.03	19.04	19.96
3570	NASDAQ	SSRM	Tue, Aug 25, 2020	19.12	19.42	18.85	19.41
3569	NASDAQ	SSRM	Mon, Aug 24, 2020	19.64	19.64	19.01	19.23
3568	NASDAQ	SSRM	Fri, Aug 21, 2020	19.49	19.59	19.08	19.27
3567	NASDAQ	SSRM	Thu, Aug 20, 2020	19.44	20.09	19.36	19.86
3566	NASDAQ	SSRM	Wed, Aug 19, 2020	20.14	20.35	19.31	19.49
3565	NASDAQ	SSRM	Tue, Aug 18, 2020	21.15	21.19	20.15	20.37
3564	NASDAQ	SSRM	Mon, Aug 17, 2020	20.32	20.63	20.11	20.58
3563	NASDAQ	SSRM	Fri, Aug 14, 2020	19.69	19.84	19.32	19.63
3562	NASDAQ	SSRM	Thu, Aug 13, 2020	19.50	19.98	19.34	19.74
3561	NASDAQ	SSRM	Wed, Aug 12, 2020	19.91	19.92	18.82	19.08
3560	NASDAQ	SSRM	Tue, Aug 11, 2020	20.17	20.49	19.17	19.25
3559	NASDAQ	SSRM	Mon, Aug 10, 2020	22.33	22.78	21.13	21.17
3558	NASDAQ	SSRM	Fri, Aug 7, 2020	22.34	22.85	21.70	22.05
3557	NASDAQ	SSRM	Thu, Aug 6, 2020	24.60	24.69	23.45	23.88
3556	NASDAQ	SSRM	Wed, Aug 5, 2020	25.17	25.32	24.18	24.27
3555	NASDAQ	SSRM	Tue, Aug 4, 2020	23.70	24.53	23.40	24.49
3554	NASDAQ	SSRM	Mon, Aug 3, 2020	23.74	23.90	23.21	23.71
3553	NASDAQ	SSRM	Fri, Jul 31, 2020	23.25	24.20	23.07	24.00
3552	NASDAQ	SSRM	Thu, Jul 30, 2020	23.20	23.60	22.68	22.84
3551	NASDAQ	SSRM	Wed, Jul 29, 2020	24.58	24.61	23.61	23.93
3550	NASDAQ	SSRM	Tue, Jul 28, 2020	23.92	24.74	23.81	24.49
3549	NASDAQ	SSRM	Mon, Jul 27, 2020	24.51	24.98	24.25	24.50
3548	NASDAQ	SSRM	Fri, Jul 24, 2020	23.31	23.71	23.11	23.55
3547	NASDAQ	SSRM	Thu, Jul 23, 2020	23.85	23.97	22.36	22.83
3546	NASDAQ	SSRM	Wed, Jul 22, 2020	23.80	24.13	23.26	23.91
3545	NASDAQ	SSRM	Tue, Jul 21, 2020	23.60	23.78	23.06	23.24
3544	NASDAQ	SSRM	Mon, Jul 20, 2020	22.16	22.70	21.91	22.59
3543	NASDAQ	SSRM	Fri, Jul 17, 2020	21.46	21.88	21.14	21.76
3542	NASDAQ	SSRM	Thu, Jul 16, 2020	21.50	21.72	20.74	21.09
3541	NASDAQ	SSRM	Wed, Jul 15, 2020	21.90	21.97	21.23	21.74
3540	NASDAQ	SSRM	Tue, Jul 14, 2020	21.12	22.00	20.73	22.00
3539	NASDAQ	SSRM	Mon, Jul 13, 2020	23.01	23.10	21.16	21.28
3538	NASDAQ	SSRM	Fri, Jul 10, 2020	22.71	22.91	22.11	22.47
3537	NASDAQ	SSRM	Thu, Jul 9, 2020	23.00	23.30	21.89	22.79
3536	NASDAQ	SSRM	Wed, Jul 8, 2020	22.10	23.03	22.06	22.74
3535	NASDAQ	SSRM	Tue, Jul 7, 2020	20.58	21.91	20.56	21.66
3534	NASDAQ	SSRM	Mon, Jul 6, 2020	20.99	21.16	20.34	20.71
3533	NASDAQ	SSRM	Thu, Jul 2, 2020	20.93	21.24	20.57	20.59
3532	NASDAQ	SSRM	Wed, Jul 1, 2020	21.34	21.37	20.38	21.15
3531	NASDAQ	SSRM	Tue, Jun 30, 2020	20.40	21.42	19.97	21.33
3530	NASDAQ	SSRM	Mon, Jun 29, 2020	20.30	20.42	19.97	20.40
3529	NASDAQ	SSRM	Fri, Jun 26, 2020	19.68	20.21	19.19	20.10
3528	NASDAQ	SSRM	Thu, Jun 25, 2020	19.68	19.79	19.27	19.79
3527	NASDAQ	SSRM	Wed, Jun 24, 2020	19.84	20.49	19.39	19.62
3526	NASDAQ	SSRM	Tue, Jun 23, 2020	20.48	20.64	20.08	20.17
3525	NASDAQ	SSRM	Mon, Jun 22, 2020	19.42	20.28	19.26	19.98
3524	NASDAQ	SSRM	Fri, Jun 19, 2020	18.28	19.03	18.08	18.91
3523	NASDAQ	SSRM	Thu, Jun 18, 2020	18.23	18.41	17.83	17.97
3522	NASDAQ	SSRM	Wed, Jun 17, 2020	18.32	18.70	18.23	18.39
3521	NASDAQ	SSRM	Tue, Jun 16, 2020	18.86	18.93	18.13	18.33
3520	NASDAQ	SSRM	Mon, Jun 15, 2020	18.00	18.85	17.48	18.78
3519	NASDAQ	SSRM	Fri, Jun 12, 2020	19.00	19.44	18.29	18.53
3518	NASDAQ	SSRM	Thu, Jun 11, 2020	19.66	20.19	18.55	18.74
3517	NASDAQ	SSRM	Wed, Jun 10, 2020	19.05	19.69	18.43	19.62
3516	NASDAQ	SSRM	Tue, Jun 9, 2020	19.05	19.41	18.60	18.67
3515	NASDAQ	SSRM	Mon, Jun 8, 2020	18.43	18.80	18.00	18.76
3514	NASDAQ	SSRM	Fri, Jun 5, 2020	17.65	18.01	17.29	17.96
3513	NASDAQ	SSRM	Thu, Jun 4, 2020	18.36	18.54	17.96	18.30
3512	NASDAQ	SSRM	Wed, Jun 3, 2020	18.25	18.53	17.67	18.01
3511	NASDAQ	SSRM	Tue, Jun 2, 2020	20.55	20.60	18.80	18.80
3510	NASDAQ	SSRM	Mon, Jun 1, 2020	19.50	20.57	19.34	20.52
3509	NASDAQ	SSRM	Fri, May 29, 2020	19.57	19.63	19.05	19.23
3508	NASDAQ	SSRM	Thu, May 28, 2020	19.39	19.70	18.55	18.89
3507	NASDAQ	SSRM	Wed, May 27, 2020	18.99	19.21	18.29	19.11
3506	NASDAQ	SSRM	Tue, May 26, 2020	20.69	20.69	19.23	19.44
3505	NASDAQ	SSRM	Fri, May 22, 2020	21.05	21.31	20.84	20.95
3504	NASDAQ	SSRM	Thu, May 21, 2020	21.60	21.74	20.43	20.86
3503	NASDAQ	SSRM	Wed, May 20, 2020	22.35	22.47	21.31	21.93
3502	NASDAQ	SSRM	Tue, May 19, 2020	21.10	22.50	21.00	22.30
3501	NASDAQ	SSRM	Mon, May 18, 2020	21.88	21.99	20.71	20.81
3500	NASDAQ	SSRM	Fri, May 15, 2020	19.70	21.46	19.48	21.31
3499	NASDAQ	SSRM	Thu, May 14, 2020	18.07	19.20	17.86	18.74
3498	NASDAQ	SSRM	Wed, May 13, 2020	18.40	18.55	17.55	17.97
3497	NASDAQ	SSRM	Tue, May 12, 2020	17.25	18.50	17.25	18.09
3496	NASDAQ	SSRM	Mon, May 11, 2020	18.37	18.37	16.06	17.13
3495	NASDAQ	SSRM	Fri, May 8, 2020	18.36	18.58	18.02	18.12
3494	NASDAQ	SSRM	Thu, May 7, 2020	18.20	18.43	17.66	18.28
3493	NASDAQ	SSRM	Wed, May 6, 2020	17.84	18.04	17.39	17.82
3492	NASDAQ	SSRM	Tue, May 5, 2020	17.87	18.17	17.33	18.07
3491	NASDAQ	SSRM	Mon, May 4, 2020	18.28	18.38	17.85	17.88
3490	NASDAQ	SSRM	Fri, May 1, 2020	17.15	18.00	16.84	17.96
3489	NASDAQ	SSRM	Thu, Apr 30, 2020	17.87	18.19	17.40	17.49
3488	NASDAQ	SSRM	Wed, Apr 29, 2020	17.43	18.25	17.33	18.24
3487	NASDAQ	SSRM	Tue, Apr 28, 2020	17.26	17.78	17.03	17.53
3486	NASDAQ	SSRM	Mon, Apr 27, 2020	17.50	17.66	16.99	17.48
3485	NASDAQ	SSRM	Fri, Apr 24, 2020	17.50	17.68	16.76	17.43
3484	NASDAQ	SSRM	Thu, Apr 23, 2020	17.05	17.90	16.87	17.06
3483	NASDAQ	SSRM	Wed, Apr 22, 2020	16.26	16.99	16.02	16.85
3482	NASDAQ	SSRM	Tue, Apr 21, 2020	14.64	15.91	14.60	15.73
3481	NASDAQ	SSRM	Mon, Apr 20, 2020	15.24	15.69	14.83	15.54
3480	NASDAQ	SSRM	Fri, Apr 17, 2020	15.12	15.51	14.82	15.07
3479	NASDAQ	SSRM	Thu, Apr 16, 2020	15.48	15.69	15.23	15.63
3478	NASDAQ	SSRM	Wed, Apr 15, 2020	14.95	15.63	14.65	15.36
3477	NASDAQ	SSRM	Tue, Apr 14, 2020	15.98	16.75	15.11	15.40
3476	NASDAQ	SSRM	Mon, Apr 13, 2020	14.61	15.91	13.96	15.70
3475	NASDAQ	SSRM	Thu, Apr 9, 2020	14.11	14.73	14.01	14.66
3474	NASDAQ	SSRM	Wed, Apr 8, 2020	13.56	13.84	13.32	13.64
3473	NASDAQ	SSRM	Tue, Apr 7, 2020	13.85	14.23	13.26	13.48
3472	NASDAQ	SSRM	Mon, Apr 6, 2020	12.82	13.65	12.76	13.42
3471	NASDAQ	SSRM	Fri, Apr 3, 2020	12.86	13.25	12.45	12.50
3470	NASDAQ	SSRM	Thu, Apr 2, 2020	12.44	13.56	12.43	12.91
3469	NASDAQ	SSRM	Wed, Apr 1, 2020	11.40	12.37	11.07	12.28
3468	NASDAQ	SSRM	Tue, Mar 31, 2020	11.71	12.42	11.17	11.38
3467	NASDAQ	SSRM	Mon, Mar 30, 2020	12.30	12.90	11.44	11.88
3466	NASDAQ	SSRM	Fri, Mar 27, 2020	13.18	13.32	12.05	12.19
3465	NASDAQ	SSRM	Thu, Mar 26, 2020	14.65	15.42	13.06	13.50
3464	NASDAQ	SSRM	Wed, Mar 25, 2020	13.50	14.97	13.09	14.34
3463	NASDAQ	SSRM	Tue, Mar 24, 2020	12.59	13.69	12.18	13.30
3462	NASDAQ	SSRM	Mon, Mar 23, 2020	11.62	11.74	10.61	11.10
3461	NASDAQ	SSRM	Fri, Mar 20, 2020	12.58	12.58	10.46	10.77
3460	NASDAQ	SSRM	Thu, Mar 19, 2020	11.36	13.72	9.83	11.92
3459	NASDAQ	SSRM	Wed, Mar 18, 2020	11.77	13.94	11.13	11.51
3458	NASDAQ	SSRM	Tue, Mar 17, 2020	11.77	13.84	11.64	12.58
3457	NASDAQ	SSRM	Mon, Mar 16, 2020	9.04	12.38	9.00	11.83
3456	NASDAQ	SSRM	Fri, Mar 13, 2020	12.36	12.60	10.91	11.14
3455	NASDAQ	SSRM	Thu, Mar 12, 2020	12.93	13.65	12.10	12.15
3454	NASDAQ	SSRM	Wed, Mar 11, 2020	15.64	15.64	13.97	14.17
3453	NASDAQ	SSRM	Tue, Mar 10, 2020	15.64	16.03	14.98	15.73
3452	NASDAQ	SSRM	Mon, Mar 9, 2020	16.00	16.29	15.47	15.48
3451	NASDAQ	SSRM	Fri, Mar 6, 2020	17.32	17.36	16.25	16.80
3450	NASDAQ	SSRM	Thu, Mar 5, 2020	17.18	17.48	16.79	17.31
3449	NASDAQ	SSRM	Wed, Mar 4, 2020	17.12	17.39	16.64	16.95
3448	NASDAQ	SSRM	Tue, Mar 3, 2020	16.36	17.59	15.96	16.95
3447	NASDAQ	SSRM	Mon, Mar 2, 2020	16.05	16.38	15.86	16.11
3446	NASDAQ	SSRM	Fri, Feb 28, 2020	15.88	16.56	15.08	15.83
3445	NASDAQ	SSRM	Thu, Feb 27, 2020	18.91	18.95	17.16	17.16
3444	NASDAQ	SSRM	Wed, Feb 26, 2020	17.77	18.70	17.77	18.49
3443	NASDAQ	SSRM	Tue, Feb 25, 2020	17.82	18.58	17.70	18.02
3442	NASDAQ	SSRM	Mon, Feb 24, 2020	18.63	18.75	17.58	18.12
3441	NASDAQ	SSRM	Fri, Feb 21, 2020	19.21	19.34	18.10	18.77
3440	NASDAQ	SSRM	Thu, Feb 20, 2020	18.72	19.10	18.58	18.68
3439	NASDAQ	SSRM	Wed, Feb 19, 2020	18.77	18.85	18.01	18.77
3438	NASDAQ	SSRM	Tue, Feb 18, 2020	18.24	18.80	18.20	18.71
3437	NASDAQ	SSRM	Fri, Feb 14, 2020	18.02	18.28	17.84	18.13
3436	NASDAQ	SSRM	Thu, Feb 13, 2020	18.26	18.33	18.00	18.10
3435	NASDAQ	SSRM	Wed, Feb 12, 2020	17.97	18.39	17.79	18.09
3434	NASDAQ	SSRM	Tue, Feb 11, 2020	17.94	18.17	17.84	18.03
3433	NASDAQ	SSRM	Mon, Feb 10, 2020	17.85	18.09	17.67	17.99
3432	NASDAQ	SSRM	Fri, Feb 7, 2020	18.01	18.18	17.58	17.67
3431	NASDAQ	SSRM	Thu, Feb 6, 2020	17.59	17.98	17.50	17.90
3430	NASDAQ	SSRM	Wed, Feb 5, 2020	17.43	17.84	17.23	17.48
3429	NASDAQ	SSRM	Tue, Feb 4, 2020	17.83	18.02	17.29	17.50
3428	NASDAQ	SSRM	Mon, Feb 3, 2020	18.09	18.25	17.88	18.02
3427	NASDAQ	SSRM	Fri, Jan 31, 2020	18.08	18.44	17.99	18.31
3426	NASDAQ	SSRM	Thu, Jan 30, 2020	18.19	18.38	17.93	18.04
3425	NASDAQ	SSRM	Wed, Jan 29, 2020	17.50	18.15	17.36	18.11
3424	NASDAQ	SSRM	Tue, Jan 28, 2020	18.12	18.31	17.48	17.51
3423	NASDAQ	SSRM	Mon, Jan 27, 2020	18.61	18.81	18.08	18.29
3422	NASDAQ	SSRM	Fri, Jan 24, 2020	17.85	18.47	17.79	18.35
3421	NASDAQ	SSRM	Thu, Jan 23, 2020	17.84	18.19	17.61	17.86
3420	NASDAQ	SSRM	Wed, Jan 22, 2020	18.22	18.32	17.80	17.96
3419	NASDAQ	SSRM	Tue, Jan 21, 2020	17.65	18.29	17.47	18.20
3418	NASDAQ	SSRM	Fri, Jan 17, 2020	18.00	18.00	17.58	17.71
3417	NASDAQ	SSRM	Thu, Jan 16, 2020	18.06	18.17	17.52	17.81
3416	NASDAQ	SSRM	Wed, Jan 15, 2020	17.90	18.08	17.63	18.07
3415	NASDAQ	SSRM	Tue, Jan 14, 2020	17.22	17.80	17.21	17.76
3414	NASDAQ	SSRM	Mon, Jan 13, 2020	18.04	18.04	17.37	17.39
3413	NASDAQ	SSRM	Fri, Jan 10, 2020	17.84	18.27	17.83	18.04
3412	NASDAQ	SSRM	Thu, Jan 9, 2020	18.00	18.20	17.68	17.72
3411	NASDAQ	SSRM	Wed, Jan 8, 2020	18.49	18.65	18.14	18.22
3410	NASDAQ	SSRM	Tue, Jan 7, 2020	18.42	18.78	18.29	18.66
3409	NASDAQ	SSRM	Mon, Jan 6, 2020	19.00	19.01	18.28	18.37
3408	NASDAQ	SSRM	Fri, Jan 3, 2020	19.27	19.37	18.34	18.52
3407	NASDAQ	SSRM	Thu, Jan 2, 2020	19.40	19.41	18.33	18.97
3406	NASDAQ	SSRM	Tue, Dec 31, 2019	19.37	19.42	18.99	19.26
3405	NASDAQ	SSRM	Mon, Dec 30, 2019	18.72	19.25	18.46	19.20
3404	NASDAQ	SSRM	Fri, Dec 27, 2019	18.68	18.93	18.55	18.64
3403	NASDAQ	SSRM	Thu, Dec 26, 2019	18.63	18.95	18.51	18.80
3402	NASDAQ	SSRM	Tue, Dec 24, 2019	17.68	18.39	17.66	18.39
3401	NASDAQ	SSRM	Mon, Dec 23, 2019	16.62	17.56	16.53	17.55
3400	NASDAQ	SSRM	Fri, Dec 20, 2019	16.75	16.83	16.46	16.56
3399	NASDAQ	SSRM	Thu, Dec 19, 2019	16.66	16.73	16.26	16.72
3398	NASDAQ	SSRM	Wed, Dec 18, 2019	16.41	16.60	16.33	16.58
3397	NASDAQ	SSRM	Tue, Dec 17, 2019	16.62	16.80	16.53	16.55
3396	NASDAQ	SSRM	Mon, Dec 16, 2019	16.81	17.11	16.64	16.69
3395	NASDAQ	SSRM	Fri, Dec 13, 2019	16.43	16.88	16.41	16.84
3394	NASDAQ	SSRM	Thu, Dec 12, 2019	16.90	16.94	16.38	16.54
3393	NASDAQ	SSRM	Wed, Dec 11, 2019	16.68	16.75	16.42	16.64
3392	NASDAQ	SSRM	Tue, Dec 10, 2019	16.64	16.76	16.52	16.67
3391	NASDAQ	SSRM	Mon, Dec 9, 2019	16.68	16.77	16.48	16.63
3390	NASDAQ	SSRM	Fri, Dec 6, 2019	16.89	16.93	16.56	16.59
3389	NASDAQ	SSRM	Thu, Dec 5, 2019	16.81	17.25	16.77	17.20
3388	NASDAQ	SSRM	Wed, Dec 4, 2019	16.58	17.04	16.53	16.84
3387	NASDAQ	SSRM	Tue, Dec 3, 2019	16.13	16.70	16.05	16.70
3386	NASDAQ	SSRM	Mon, Dec 2, 2019	15.51	15.93	15.50	15.90
3385	NASDAQ	SSRM	Fri, Nov 29, 2019	15.26	15.70	15.20	15.66
3384	NASDAQ	SSRM	Wed, Nov 27, 2019	15.10	15.28	15.05	15.23
3383	NASDAQ	SSRM	Tue, Nov 26, 2019	14.65	15.29	14.53	15.24
3382	NASDAQ	SSRM	Mon, Nov 25, 2019	14.49	14.90	14.49	14.59
3381	NASDAQ	SSRM	Fri, Nov 22, 2019	14.97	15.01	14.67	14.70
3380	NASDAQ	SSRM	Thu, Nov 21, 2019	15.30	15.41	14.88	14.88
3379	NASDAQ	SSRM	Wed, Nov 20, 2019	15.15	15.49	15.14	15.33
3378	NASDAQ	SSRM	Tue, Nov 19, 2019	15.07	15.49	15.06	15.16
3377	NASDAQ	SSRM	Mon, Nov 18, 2019	14.84	15.17	14.83	15.17
3376	NASDAQ	SSRM	Fri, Nov 15, 2019	14.87	15.12	14.87	14.89
3375	NASDAQ	SSRM	Thu, Nov 14, 2019	15.04	15.25	14.92	15.08
3374	NASDAQ	SSRM	Wed, Nov 13, 2019	15.08	15.16	14.86	15.02
3373	NASDAQ	SSRM	Tue, Nov 12, 2019	14.51	14.74	14.24	14.71
3372	NASDAQ	SSRM	Mon, Nov 11, 2019	14.40	14.64	14.32	14.50
3371	NASDAQ	SSRM	Fri, Nov 8, 2019	14.11	14.72	14.05	14.51
3370	NASDAQ	SSRM	Thu, Nov 7, 2019	14.74	15.06	14.33	14.33
3369	NASDAQ	SSRM	Wed, Nov 6, 2019	14.35	15.10	14.25	15.00
3368	NASDAQ	SSRM	Tue, Nov 5, 2019	14.02	14.13	13.52	13.90
3367	NASDAQ	SSRM	Mon, Nov 4, 2019	14.50	14.60	14.29	14.32
3366	NASDAQ	SSRM	Fri, Nov 1, 2019	14.67	14.71	14.31	14.56
3365	NASDAQ	SSRM	Thu, Oct 31, 2019	14.88	14.93	14.46	14.79
3364	NASDAQ	SSRM	Wed, Oct 30, 2019	14.45	14.62	14.19	14.62
3363	NASDAQ	SSRM	Tue, Oct 29, 2019	14.08	14.55	13.99	14.36
3362	NASDAQ	SSRM	Mon, Oct 28, 2019	14.50	14.52	14.06	14.21
3361	NASDAQ	SSRM	Fri, Oct 25, 2019	15.02	15.06	14.48	14.67
3360	NASDAQ	SSRM	Thu, Oct 24, 2019	14.30	14.71	14.30	14.69
3359	NASDAQ	SSRM	Wed, Oct 23, 2019	14.30	14.38	14.13	14.26
3358	NASDAQ	SSRM	Tue, Oct 22, 2019	14.23	14.44	14.00	14.27
3357	NASDAQ	SSRM	Mon, Oct 21, 2019	14.64	14.75	14.11	14.16
3356	NASDAQ	SSRM	Fri, Oct 18, 2019	14.62	14.84	14.41	14.60
3355	NASDAQ	SSRM	Thu, Oct 17, 2019	14.16	14.75	14.15	14.65
3354	NASDAQ	SSRM	Wed, Oct 16, 2019	14.12	14.28	13.95	14.28
3353	NASDAQ	SSRM	Tue, Oct 15, 2019	14.51	14.51	14.01	14.02
3352	NASDAQ	SSRM	Mon, Oct 14, 2019	14.42	14.79	14.23	14.61
3351	NASDAQ	SSRM	Fri, Oct 11, 2019	15.46	15.54	14.29	14.36
3350	NASDAQ	SSRM	Thu, Oct 10, 2019	15.24	15.76	15.12	15.69
3349	NASDAQ	SSRM	Wed, Oct 9, 2019	15.53	15.59	15.08	15.27
3348	NASDAQ	SSRM	Tue, Oct 8, 2019	15.34	15.59	15.18	15.58
3347	NASDAQ	SSRM	Mon, Oct 7, 2019	15.18	15.42	15.01	15.07
3346	NASDAQ	SSRM	Fri, Oct 4, 2019	15.09	15.37	14.86	15.32
3345	NASDAQ	SSRM	Thu, Oct 3, 2019	14.90	15.54	14.81	15.19
3344	NASDAQ	SSRM	Wed, Oct 2, 2019	14.92	15.03	14.71	14.90
3343	NASDAQ	SSRM	Tue, Oct 1, 2019	14.41	15.02	14.40	14.61
3342	NASDAQ	SSRM	Mon, Sep 30, 2019	14.67	15.05	14.33	14.52
3341	NASDAQ	SSRM	Fri, Sep 27, 2019	14.93	15.25	14.63	15.00
3340	NASDAQ	SSRM	Thu, Sep 26, 2019	15.48	15.61	15.21	15.27
3339	NASDAQ	SSRM	Wed, Sep 25, 2019	15.80	15.85	15.16	15.42
3338	NASDAQ	SSRM	Tue, Sep 24, 2019	15.35	15.90	15.14	15.87
3337	NASDAQ	SSRM	Mon, Sep 23, 2019	15.14	15.50	14.87	15.47
3336	NASDAQ	SSRM	Fri, Sep 20, 2019	14.62	14.95	14.35	14.92
3335	NASDAQ	SSRM	Thu, Sep 19, 2019	14.25	14.70	14.24	14.63
3334	NASDAQ	SSRM	Wed, Sep 18, 2019	14.64	14.75	13.81	14.15
3333	NASDAQ	SSRM	Tue, Sep 17, 2019	14.49	14.80	14.38	14.63
3332	NASDAQ	SSRM	Mon, Sep 16, 2019	14.46	14.56	14.15	14.40
3331	NASDAQ	SSRM	Fri, Sep 13, 2019	14.66	14.98	14.19	14.21
3330	NASDAQ	SSRM	Thu, Sep 12, 2019	15.18	15.41	14.57	14.61
3329	NASDAQ	SSRM	Wed, Sep 11, 2019	15.24	15.47	14.88	14.99
3328	NASDAQ	SSRM	Tue, Sep 10, 2019	15.14	15.52	15.03	15.21
3327	NASDAQ	SSRM	Mon, Sep 9, 2019	15.58	15.63	14.79	14.99
3326	NASDAQ	SSRM	Fri, Sep 6, 2019	16.06	16.35	15.55	15.57
3325	NASDAQ	SSRM	Thu, Sep 5, 2019	16.84	16.84	15.81	16.13
3324	NASDAQ	SSRM	Wed, Sep 4, 2019	17.00	17.18	16.74	17.05
3323	NASDAQ	SSRM	Tue, Sep 3, 2019	16.68	17.32	16.58	17.00
3322	NASDAQ	SSRM	Fri, Aug 30, 2019	16.28	16.62	16.21	16.42
3321	NASDAQ	SSRM	Thu, Aug 29, 2019	16.87	16.97	16.15	16.34
3320	NASDAQ	SSRM	Wed, Aug 28, 2019	17.05	17.25	16.58	16.90
3319	NASDAQ	SSRM	Tue, Aug 27, 2019	16.33	17.21	16.27	16.99
3318	NASDAQ	SSRM	Mon, Aug 26, 2019	16.83	16.89	16.13	16.26
3317	NASDAQ	SSRM	Fri, Aug 23, 2019	15.69	16.73	15.57	16.70
3316	NASDAQ	SSRM	Thu, Aug 22, 2019	15.62	15.89	15.53	15.54
3315	NASDAQ	SSRM	Wed, Aug 21, 2019	15.63	15.89	15.59	15.71
3314	NASDAQ	SSRM	Tue, Aug 20, 2019	15.40	16.02	15.40	15.74
3313	NASDAQ	SSRM	Mon, Aug 19, 2019	15.30	15.54	14.89	15.26
3312	NASDAQ	SSRM	Fri, Aug 16, 2019	16.00	16.04	15.34	15.59
3311	NASDAQ	SSRM	Thu, Aug 15, 2019	15.70	16.24	15.53	16.23
3310	NASDAQ	SSRM	Wed, Aug 14, 2019	16.16	16.20	15.68	15.70
3309	NASDAQ	SSRM	Tue, Aug 13, 2019	16.59	16.59	15.33	15.90
3308	NASDAQ	SSRM	Mon, Aug 12, 2019	16.45	16.80	16.24	16.25
3307	NASDAQ	SSRM	Fri, Aug 9, 2019	16.92	17.08	16.24	16.41
3306	NASDAQ	SSRM	Thu, Aug 8, 2019	16.42	17.12	16.31	16.90
3305	NASDAQ	SSRM	Wed, Aug 7, 2019	17.31	17.56	16.67	16.69
3304	NASDAQ	SSRM	Tue, Aug 6, 2019	16.64	16.97	16.24	16.74
3303	NASDAQ	SSRM	Mon, Aug 5, 2019	16.72	17.15	16.53	16.63
3302	NASDAQ	SSRM	Fri, Aug 2, 2019	16.31	16.57	16.06	16.27
3301	NASDAQ	SSRM	Thu, Aug 1, 2019	15.05	16.45	14.83	16.38
3300	NASDAQ	SSRM	Wed, Jul 31, 2019	16.44	16.53	15.36	15.40
3299	NASDAQ	SSRM	Tue, Jul 30, 2019	16.30	16.78	16.27	16.55
3298	NASDAQ	SSRM	Mon, Jul 29, 2019	15.95	16.25	15.77	16.24
3297	NASDAQ	SSRM	Fri, Jul 26, 2019	15.88	15.95	15.73	15.91
3296	NASDAQ	SSRM	Thu, Jul 25, 2019	16.03	16.06	15.73	15.77
3295	NASDAQ	SSRM	Wed, Jul 24, 2019	15.90	16.24	15.80	16.03
3294	NASDAQ	SSRM	Tue, Jul 23, 2019	15.86	16.15	15.48	15.75
3293	NASDAQ	SSRM	Mon, Jul 22, 2019	15.97	15.98	15.57	15.81
3292	NASDAQ	SSRM	Fri, Jul 19, 2019	15.60	16.11	15.54	15.86
3291	NASDAQ	SSRM	Thu, Jul 18, 2019	14.87	15.81	14.77	15.74
3290	NASDAQ	SSRM	Wed, Jul 17, 2019	14.12	14.90	14.10	14.87
3289	NASDAQ	SSRM	Tue, Jul 16, 2019	13.92	14.22	13.78	14.04
3288	NASDAQ	SSRM	Mon, Jul 15, 2019	13.98	14.06	13.85	13.96
3287	NASDAQ	SSRM	Fri, Jul 12, 2019	13.66	14.04	13.62	13.98
3286	NASDAQ	SSRM	Thu, Jul 11, 2019	13.55	13.81	13.49	13.59
3285	NASDAQ	SSRM	Wed, Jul 10, 2019	13.47	13.61	13.33	13.61
3284	NASDAQ	SSRM	Tue, Jul 9, 2019	13.02	13.25	12.99	13.23
3283	NASDAQ	SSRM	Mon, Jul 8, 2019	13.25	13.26	12.88	13.06
3282	NASDAQ	SSRM	Fri, Jul 5, 2019	13.22	13.25	12.97	13.22
3281	NASDAQ	SSRM	Wed, Jul 3, 2019	13.60	13.75	13.47	13.56
3280	NASDAQ	SSRM	Tue, Jul 2, 2019	13.19	13.60	13.05	13.55
3279	NASDAQ	SSRM	Mon, Jul 1, 2019	13.37	13.44	12.95	13.09
3278	NASDAQ	SSRM	Fri, Jun 28, 2019	13.57	13.73	13.43	13.67
3277	NASDAQ	SSRM	Thu, Jun 27, 2019	13.59	13.64	13.40	13.52
3276	NASDAQ	SSRM	Wed, Jun 26, 2019	13.60	13.82	13.44	13.59
3275	NASDAQ	SSRM	Tue, Jun 25, 2019	13.96	14.13	13.38	13.84
3274	NASDAQ	SSRM	Mon, Jun 24, 2019	13.57	13.94	13.31	13.92
3273	NASDAQ	SSRM	Fri, Jun 21, 2019	13.52	13.59	13.25	13.40
3272	NASDAQ	SSRM	Thu, Jun 20, 2019	13.36	13.62	13.06	13.52
3271	NASDAQ	SSRM	Wed, Jun 19, 2019	12.65	12.99	12.61	12.97
3270	NASDAQ	SSRM	Tue, Jun 18, 2019	12.81	12.97	12.66	12.76
3269	NASDAQ	SSRM	Mon, Jun 17, 2019	12.73	12.84	12.45	12.67
3268	NASDAQ	SSRM	Fri, Jun 14, 2019	12.96	13.03	12.50	12.67
3267	NASDAQ	SSRM	Thu, Jun 13, 2019	12.30	12.89	12.30	12.73
3266	NASDAQ	SSRM	Wed, Jun 12, 2019	12.01	12.42	12.01	12.27
3265	NASDAQ	SSRM	Tue, Jun 11, 2019	11.41	11.95	11.41	11.90
3264	NASDAQ	SSRM	Mon, Jun 10, 2019	11.74	11.88	11.64	11.79
3263	NASDAQ	SSRM	Fri, Jun 7, 2019	12.03	12.13	11.86	11.96
3262	NASDAQ	SSRM	Thu, Jun 6, 2019	11.99	12.01	11.78	11.93
3261	NASDAQ	SSRM	Wed, Jun 5, 2019	12.32	12.38	11.84	11.91
3260	NASDAQ	SSRM	Tue, Jun 4, 2019	11.81	12.12	11.77	12.10
3259	NASDAQ	SSRM	Mon, Jun 3, 2019	11.90	12.10	11.67	12.00
3258	NASDAQ	SSRM	Fri, May 31, 2019	11.35	11.73	11.31	11.68
3257	NASDAQ	SSRM	Thu, May 30, 2019	11.01	11.31	10.98	11.27
3256	NASDAQ	SSRM	Wed, May 29, 2019	11.20	11.20	10.94	10.98
3255	NASDAQ	SSRM	Tue, May 28, 2019	10.90	11.16	10.79	11.15
3254	NASDAQ	SSRM	Fri, May 24, 2019	10.83	10.98	10.74	10.98
3253	NASDAQ	SSRM	Thu, May 23, 2019	10.66	11.05	10.61	10.83
3252	NASDAQ	SSRM	Wed, May 22, 2019	11.05	11.06	10.59	10.62
3251	NASDAQ	SSRM	Tue, May 21, 2019	10.78	11.07	10.69	11.02
3250	NASDAQ	SSRM	Mon, May 20, 2019	10.95	10.96	10.84	10.87
3249	NASDAQ	SSRM	Fri, May 17, 2019	10.91	11.01	10.85	10.96
3248	NASDAQ	SSRM	Thu, May 16, 2019	11.03	11.03	10.85	10.90
3247	NASDAQ	SSRM	Wed, May 15, 2019	11.05	11.15	10.97	11.08
3246	NASDAQ	SSRM	Tue, May 14, 2019	11.18	11.28	10.94	10.97
3245	NASDAQ	SSRM	Mon, May 13, 2019	10.92	11.23	10.84	11.21
3244	NASDAQ	SSRM	Fri, May 10, 2019	11.13	11.15	10.71	10.73
3243	NASDAQ	SSRM	Thu, May 9, 2019	11.18	11.28	11.04	11.10
3242	NASDAQ	SSRM	Wed, May 8, 2019	11.48	11.48	11.05	11.13
3241	NASDAQ	SSRM	Tue, May 7, 2019	11.23	11.52	11.12	11.46
3240	NASDAQ	SSRM	Mon, May 6, 2019	11.10	11.32	11.04	11.17
3239	NASDAQ	SSRM	Fri, May 3, 2019	11.33	11.42	11.11	11.12
3238	NASDAQ	SSRM	Thu, May 2, 2019	11.33	11.38	11.13	11.20
3237	NASDAQ	SSRM	Wed, May 1, 2019	11.54	11.74	11.28	11.45
3236	NASDAQ	SSRM	Tue, Apr 30, 2019	11.58	11.69	11.37	11.54
3235	NASDAQ	SSRM	Mon, Apr 29, 2019	11.90	11.98	11.50	11.57
3234	NASDAQ	SSRM	Fri, Apr 26, 2019	11.83	12.06	11.82	11.97
3233	NASDAQ	SSRM	Thu, Apr 25, 2019	11.78	12.02	11.65	11.72
3232	NASDAQ	SSRM	Wed, Apr 24, 2019	11.57	11.98	11.54	11.80
3231	NASDAQ	SSRM	Tue, Apr 23, 2019	11.50	11.61	11.42	11.57
3230	NASDAQ	SSRM	Mon, Apr 22, 2019	11.76	11.80	11.53	11.56
3229	NASDAQ	SSRM	Thu, Apr 18, 2019	11.80	11.85	11.58	11.73
3228	NASDAQ	SSRM	Wed, Apr 17, 2019	11.95	12.04	11.52	11.75
3227	NASDAQ	SSRM	Tue, Apr 16, 2019	12.14	12.20	11.91	11.91
3226	NASDAQ	SSRM	Mon, Apr 15, 2019	12.17	12.33	12.11	12.29
3225	NASDAQ	SSRM	Fri, Apr 12, 2019	12.53	12.53	12.22	12.25
3224	NASDAQ	SSRM	Thu, Apr 11, 2019	12.03	12.61	11.95	12.53
3223	NASDAQ	SSRM	Wed, Apr 10, 2019	12.52	12.57	12.10	12.12
3222	NASDAQ	SSRM	Tue, Apr 9, 2019	12.51	12.63	12.43	12.55
3221	NASDAQ	SSRM	Mon, Apr 8, 2019	12.33	12.47	12.22	12.45
3220	NASDAQ	SSRM	Fri, Apr 5, 2019	12.25	12.27	12.06	12.10
3219	NASDAQ	SSRM	Thu, Apr 4, 2019	11.93	12.31	11.76	12.28
3218	NASDAQ	SSRM	Wed, Apr 3, 2019	12.08	12.27	11.98	12.02
3217	NASDAQ	SSRM	Tue, Apr 2, 2019	12.15	12.35	11.78	12.06
3216	NASDAQ	SSRM	Mon, Apr 1, 2019	12.66	12.67	12.17	12.32
3215	NASDAQ	SSRM	Fri, Mar 29, 2019	12.85	12.85	12.65	12.66
3214	NASDAQ	SSRM	Thu, Mar 28, 2019	13.06	13.06	12.60	12.72
3213	NASDAQ	SSRM	Wed, Mar 27, 2019	13.55	13.63	13.17	13.19
3212	NASDAQ	SSRM	Tue, Mar 26, 2019	13.51	13.63	13.29	13.59
3211	NASDAQ	SSRM	Mon, Mar 25, 2019	13.10	13.76	13.08	13.66
3210	NASDAQ	SSRM	Fri, Mar 22, 2019	12.80	13.18	12.80	13.06
3209	NASDAQ	SSRM	Thu, Mar 21, 2019	13.06	13.17	12.71	12.83
3208	NASDAQ	SSRM	Wed, Mar 20, 2019	12.77	13.14	12.46	13.04
3207	NASDAQ	SSRM	Tue, Mar 19, 2019	12.97	13.00	12.75	12.77
3206	NASDAQ	SSRM	Mon, Mar 18, 2019	13.05	13.17	12.74	12.75
3205	NASDAQ	SSRM	Fri, Mar 15, 2019	13.12	13.25	12.87	13.05
3204	NASDAQ	SSRM	Thu, Mar 14, 2019	13.54	13.60	12.99	13.00
3203	NASDAQ	SSRM	Wed, Mar 13, 2019	14.00	14.00	13.37	13.69
3202	NASDAQ	SSRM	Tue, Mar 12, 2019	14.33	14.63	14.33	14.61
3201	NASDAQ	SSRM	Mon, Mar 11, 2019	14.32	14.34	14.12	14.28
3200	NASDAQ	SSRM	Fri, Mar 8, 2019	14.16	14.37	13.91	14.34
3199	NASDAQ	SSRM	Thu, Mar 7, 2019	13.41	13.97	13.34	13.87
3198	NASDAQ	SSRM	Wed, Mar 6, 2019	13.57	13.65	13.42	13.43
3197	NASDAQ	SSRM	Tue, Mar 5, 2019	13.32	13.58	13.30	13.58
3196	NASDAQ	SSRM	Mon, Mar 4, 2019	13.23	13.42	13.05	13.36
3195	NASDAQ	SSRM	Fri, Mar 1, 2019	13.73	13.87	13.35	13.40
3194	NASDAQ	SSRM	Thu, Feb 28, 2019	14.04	14.08	13.81	13.90
3193	NASDAQ	SSRM	Wed, Feb 27, 2019	14.25	14.29	13.90	14.04
3192	NASDAQ	SSRM	Tue, Feb 26, 2019	14.28	14.52	13.86	14.29
3191	NASDAQ	SSRM	Mon, Feb 25, 2019	14.37	14.66	14.23	14.35
3190	NASDAQ	SSRM	Fri, Feb 22, 2019	14.00	15.17	14.00	14.39
3189	NASDAQ	SSRM	Thu, Feb 21, 2019	13.84	14.15	13.76	14.13
3188	NASDAQ	SSRM	Wed, Feb 20, 2019	14.11	14.26	13.83	13.91
3187	NASDAQ	SSRM	Tue, Feb 19, 2019	14.14	14.19	13.97	14.08
3186	NASDAQ	SSRM	Fri, Feb 15, 2019	13.85	14.07	13.73	14.06
3185	NASDAQ	SSRM	Thu, Feb 14, 2019	13.54	13.76	13.42	13.75
3184	NASDAQ	SSRM	Wed, Feb 13, 2019	13.46	13.76	13.46	13.53
3183	NASDAQ	SSRM	Tue, Feb 12, 2019	13.97	14.00	13.40	13.52
3182	NASDAQ	SSRM	Mon, Feb 11, 2019	13.86	14.11	13.81	13.85
3181	NASDAQ	SSRM	Fri, Feb 8, 2019	13.75	14.12	13.68	14.01
3180	NASDAQ	SSRM	Thu, Feb 7, 2019	13.78	13.87	13.66	13.74
3179	NASDAQ	SSRM	Wed, Feb 6, 2019	13.82	14.10	13.78	13.82
3178	NASDAQ	SSRM	Tue, Feb 5, 2019	13.77	13.99	13.77	13.97
3177	NASDAQ	SSRM	Mon, Feb 4, 2019	13.58	14.00	13.58	13.87
3176	NASDAQ	SSRM	Fri, Feb 1, 2019	13.72	13.79	13.42	13.77
3175	NASDAQ	SSRM	Thu, Jan 31, 2019	13.74	13.95	13.64	13.72
3174	NASDAQ	SSRM	Wed, Jan 30, 2019	13.25	13.75	13.15	13.64
3173	NASDAQ	SSRM	Tue, Jan 29, 2019	12.92	13.37	12.89	13.32
3172	NASDAQ	SSRM	Mon, Jan 28, 2019	12.48	12.84	12.40	12.82
3171	NASDAQ	SSRM	Fri, Jan 25, 2019	12.18	12.59	12.11	12.55
3170	NASDAQ	SSRM	Thu, Jan 24, 2019	11.87	12.06	11.82	12.03
3169	NASDAQ	SSRM	Wed, Jan 23, 2019	11.89	12.10	11.73	11.91
3168	NASDAQ	SSRM	Tue, Jan 22, 2019	11.86	11.88	11.60	11.83
3167	NASDAQ	SSRM	Fri, Jan 18, 2019	12.00	12.06	11.60	11.63
3166	NASDAQ	SSRM	Thu, Jan 17, 2019	12.15	12.32	12.10	12.19
3165	NASDAQ	SSRM	Wed, Jan 16, 2019	11.98	12.39	11.98	12.16
3164	NASDAQ	SSRM	Tue, Jan 15, 2019	12.44	12.44	11.81	12.05
3163	NASDAQ	SSRM	Mon, Jan 14, 2019	12.46	12.46	12.19	12.35
3162	NASDAQ	SSRM	Fri, Jan 11, 2019	12.46	12.70	12.35	12.37
3161	NASDAQ	SSRM	Thu, Jan 10, 2019	12.61	12.62	12.34	12.42
3160	NASDAQ	SSRM	Wed, Jan 9, 2019	12.26	12.66	12.23	12.65
3159	NASDAQ	SSRM	Tue, Jan 8, 2019	12.12	12.37	12.01	12.28
3158	NASDAQ	SSRM	Mon, Jan 7, 2019	12.46	12.46	12.08	12.18
3157	NASDAQ	SSRM	Fri, Jan 4, 2019	12.34	12.41	12.00	12.34
3156	NASDAQ	SSRM	Thu, Jan 3, 2019	12.13	12.46	12.02	12.41
3155	NASDAQ	SSRM	Wed, Jan 2, 2019	12.07	12.23	11.91	12.04
3154	NASDAQ	SSRM	Mon, Dec 31, 2018	11.79	12.12	11.69	12.09
3153	NASDAQ	SSRM	Fri, Dec 28, 2018	11.95	12.00	11.76	11.77
3152	NASDAQ	SSRM	Thu, Dec 27, 2018	11.88	12.18	11.73	11.93
3151	NASDAQ	SSRM	Wed, Dec 26, 2018	12.32	12.41	11.73	11.88
3150	NASDAQ	SSRM	Mon, Dec 24, 2018	11.80	12.22	11.80	12.22
3149	NASDAQ	SSRM	Fri, Dec 21, 2018	12.19	12.19	11.53	11.80
3148	NASDAQ	SSRM	Thu, Dec 20, 2018	11.77	11.92	11.57	11.79
3147	NASDAQ	SSRM	Wed, Dec 19, 2018	11.93	12.35	11.50	11.51
3146	NASDAQ	SSRM	Tue, Dec 18, 2018	11.67	11.97	11.63	11.86
3145	NASDAQ	SSRM	Mon, Dec 17, 2018	11.52	11.70	11.42	11.66
3144	NASDAQ	SSRM	Fri, Dec 14, 2018	11.45	11.58	11.05	11.49
3143	NASDAQ	SSRM	Thu, Dec 13, 2018	11.37	11.78	11.36	11.67
3142	NASDAQ	SSRM	Wed, Dec 12, 2018	10.85	11.43	10.85	11.39
3141	NASDAQ	SSRM	Tue, Dec 11, 2018	11.11	11.17	10.89	10.93
3140	NASDAQ	SSRM	Mon, Dec 10, 2018	11.10	11.21	10.93	11.04
3139	NASDAQ	SSRM	Fri, Dec 7, 2018	10.85	11.20	10.75	11.00
3138	NASDAQ	SSRM	Thu, Dec 6, 2018	11.04	11.04	10.64	10.75
3137	NASDAQ	SSRM	Tue, Dec 4, 2018	11.29	11.29	10.64	10.70
3136	NASDAQ	SSRM	Mon, Dec 3, 2018	10.74	10.87	10.60	10.77
3135	NASDAQ	SSRM	Fri, Nov 30, 2018	10.93	10.93	10.49	10.64
3134	NASDAQ	SSRM	Thu, Nov 29, 2018	10.86	11.06	10.75	10.75
3133	NASDAQ	SSRM	Wed, Nov 28, 2018	10.34	10.90	10.21	10.87
3132	NASDAQ	SSRM	Tue, Nov 27, 2018	10.91	10.91	10.41	10.46
3131	NASDAQ	SSRM	Mon, Nov 26, 2018	10.91	11.27	10.76	10.77
3130	NASDAQ	SSRM	Fri, Nov 23, 2018	11.06	11.22	10.92	11.01
3129	NASDAQ	SSRM	Wed, Nov 21, 2018	10.71	11.30	10.71	11.18
3128	NASDAQ	SSRM	Tue, Nov 20, 2018	11.16	11.16	10.71	10.88
3127	NASDAQ	SSRM	Mon, Nov 19, 2018	10.96	11.29	10.94	11.15
3126	NASDAQ	SSRM	Fri, Nov 16, 2018	10.98	11.17	10.88	11.10
3125	NASDAQ	SSRM	Thu, Nov 15, 2018	10.83	10.97	10.69	10.88
3124	NASDAQ	SSRM	Wed, Nov 14, 2018	10.58	10.88	10.55	10.81
3123	NASDAQ	SSRM	Tue, Nov 13, 2018	10.70	10.91	10.62	10.73
3122	NASDAQ	SSRM	Mon, Nov 12, 2018	10.46	10.86	10.33	10.80
3121	NASDAQ	SSRM	Fri, Nov 9, 2018	9.77	10.48	9.65	10.42
3120	NASDAQ	SSRM	Thu, Nov 8, 2018	9.85	9.87	9.67	9.73
3119	NASDAQ	SSRM	Wed, Nov 7, 2018	10.23	10.23	9.86	9.88
3118	NASDAQ	SSRM	Tue, Nov 6, 2018	10.11	10.22	10.06	10.14
3117	NASDAQ	SSRM	Mon, Nov 5, 2018	9.93	10.16	9.87	10.09
3116	NASDAQ	SSRM	Fri, Nov 2, 2018	10.08	10.21	9.90	9.97
3115	NASDAQ	SSRM	Thu, Nov 1, 2018	9.95	10.24	9.92	10.15
3114	NASDAQ	SSRM	Wed, Oct 31, 2018	9.89	9.95	9.71	9.79
3113	NASDAQ	SSRM	Tue, Oct 30, 2018	9.96	10.15	9.84	10.04
3112	NASDAQ	SSRM	Mon, Oct 29, 2018	10.10	10.25	9.92	9.97
3111	NASDAQ	SSRM	Fri, Oct 26, 2018	10.21	10.44	10.09	10.12
3110	NASDAQ	SSRM	Thu, Oct 25, 2018	10.57	10.58	10.09	10.13
3109	NASDAQ	SSRM	Wed, Oct 24, 2018	10.65	10.73	10.49	10.57
3108	NASDAQ	SSRM	Tue, Oct 23, 2018	10.93	11.05	10.60	10.67
3107	NASDAQ	SSRM	Mon, Oct 22, 2018	10.83	10.92	10.69	10.82
3106	NASDAQ	SSRM	Fri, Oct 19, 2018	10.83	10.92	10.75	10.91
3105	NASDAQ	SSRM	Thu, Oct 18, 2018	10.68	10.92	10.63	10.79
3104	NASDAQ	SSRM	Wed, Oct 17, 2018	10.69	10.97	10.66	10.76
3103	NASDAQ	SSRM	Tue, Oct 16, 2018	10.84	10.95	10.56	10.69
3102	NASDAQ	SSRM	Mon, Oct 15, 2018	10.59	10.90	10.59	10.65
3101	NASDAQ	SSRM	Fri, Oct 12, 2018	10.12	10.67	9.82	10.58
3100	NASDAQ	SSRM	Thu, Oct 11, 2018	9.11	9.47	8.93	9.42
3099	NASDAQ	SSRM	Wed, Oct 10, 2018	8.86	9.03	8.70	9.01
3098	NASDAQ	SSRM	Tue, Oct 9, 2018	8.99	9.09	8.83	8.87
3097	NASDAQ	SSRM	Mon, Oct 8, 2018	8.76	9.12	8.65	9.11
3096	NASDAQ	SSRM	Fri, Oct 5, 2018	8.90	9.10	8.86	8.91
3095	NASDAQ	SSRM	Thu, Oct 4, 2018	8.93	9.08	8.86	8.89
3094	NASDAQ	SSRM	Wed, Oct 3, 2018	9.01	9.13	8.90	8.93
3093	NASDAQ	SSRM	Tue, Oct 2, 2018	8.86	9.09	8.84	9.02
3092	NASDAQ	SSRM	Mon, Oct 1, 2018	8.71	8.79	8.62	8.72
3091	NASDAQ	SSRM	Fri, Sep 28, 2018	8.62	8.87	8.61	8.71
3090	NASDAQ	SSRM	Thu, Sep 27, 2018	8.69	8.72	8.43	8.58
3089	NASDAQ	SSRM	Wed, Sep 26, 2018	8.97	8.97	8.73	8.74
3088	NASDAQ	SSRM	Tue, Sep 25, 2018	9.10	9.18	8.95	8.96
3087	NASDAQ	SSRM	Mon, Sep 24, 2018	8.93	9.24	8.92	9.01
3086	NASDAQ	SSRM	Fri, Sep 21, 2018	9.05	9.18	8.93	8.98
3085	NASDAQ	SSRM	Thu, Sep 20, 2018	9.17	9.28	9.06	9.20
3084	NASDAQ	SSRM	Wed, Sep 19, 2018	8.92	9.22	8.91	9.10
3083	NASDAQ	SSRM	Tue, Sep 18, 2018	8.85	8.98	8.78	8.86
3082	NASDAQ	SSRM	Mon, Sep 17, 2018	8.77	8.98	8.62	8.85
3081	NASDAQ	SSRM	Fri, Sep 14, 2018	8.63	8.78	8.62	8.71
3080	NASDAQ	SSRM	Thu, Sep 13, 2018	8.79	8.81	8.57	8.68
3079	NASDAQ	SSRM	Wed, Sep 12, 2018	8.41	8.78	8.35	8.70
3078	NASDAQ	SSRM	Tue, Sep 11, 2018	8.31	8.48	8.25	8.41
3077	NASDAQ	SSRM	Mon, Sep 10, 2018	8.30	8.54	8.13	8.40
3076	NASDAQ	SSRM	Fri, Sep 7, 2018	8.18	8.54	8.16	8.32
3075	NASDAQ	SSRM	Thu, Sep 6, 2018	8.35	8.36	8.14	8.25
3074	NASDAQ	SSRM	Wed, Sep 5, 2018	8.41	8.44	8.11	8.26
3073	NASDAQ	SSRM	Tue, Sep 4, 2018	8.58	8.58	8.28	8.40
3072	NASDAQ	SSRM	Fri, Aug 31, 2018	8.73	8.79	8.69	8.70
3071	NASDAQ	SSRM	Thu, Aug 30, 2018	8.81	8.81	8.61	8.68
3070	NASDAQ	SSRM	Wed, Aug 29, 2018	8.94	8.96	8.74	8.84
3069	NASDAQ	SSRM	Tue, Aug 28, 2018	9.23	9.29	8.87	8.97
3068	NASDAQ	SSRM	Mon, Aug 27, 2018	9.00	9.15	8.92	9.14
3067	NASDAQ	SSRM	Fri, Aug 24, 2018	8.49	8.97	8.47	8.91
3066	NASDAQ	SSRM	Thu, Aug 23, 2018	8.62	8.66	8.43	8.50
3065	NASDAQ	SSRM	Wed, Aug 22, 2018	8.76	8.80	8.63	8.75
3064	NASDAQ	SSRM	Tue, Aug 21, 2018	8.72	8.82	8.55	8.73
3063	NASDAQ	SSRM	Mon, Aug 20, 2018	8.75	8.81	8.57	8.72
3062	NASDAQ	SSRM	Fri, Aug 17, 2018	8.44	8.80	8.34	8.71
3061	NASDAQ	SSRM	Thu, Aug 16, 2018	8.93	9.01	8.40	8.42
3060	NASDAQ	SSRM	Wed, Aug 15, 2018	9.22	9.25	8.82	8.83
3059	NASDAQ	SSRM	Tue, Aug 14, 2018	9.71	9.71	9.26	9.40
3058	NASDAQ	SSRM	Mon, Aug 13, 2018	10.28	10.28	9.63	9.65
3057	NASDAQ	SSRM	Fri, Aug 10, 2018	10.30	10.94	10.21	10.27
3056	NASDAQ	SSRM	Thu, Aug 9, 2018	10.13	10.30	10.04	10.09
3055	NASDAQ	SSRM	Wed, Aug 8, 2018	10.20	10.25	9.97	10.16
3054	NASDAQ	SSRM	Tue, Aug 7, 2018	10.29	10.54	10.18	10.19
3053	NASDAQ	SSRM	Mon, Aug 6, 2018	10.31	10.45	10.24	10.25
3052	NASDAQ	SSRM	Fri, Aug 3, 2018	10.47	10.57	10.35	10.36
3051	NASDAQ	SSRM	Thu, Aug 2, 2018	10.30	10.49	10.30	10.33
3050	NASDAQ	SSRM	Wed, Aug 1, 2018	10.35	10.46	10.30	10.37
3049	NASDAQ	SSRM	Tue, Jul 31, 2018	10.30	10.50	10.27	10.41
3048	NASDAQ	SSRM	Mon, Jul 30, 2018	10.34	10.40	10.21	10.28
3047	NASDAQ	SSRM	Fri, Jul 27, 2018	10.62	10.72	10.29	10.32
3046	NASDAQ	SSRM	Thu, Jul 26, 2018	10.58	10.80	10.55	10.63
3045	NASDAQ	SSRM	Wed, Jul 25, 2018	10.47	10.79	10.43	10.63
3044	NASDAQ	SSRM	Tue, Jul 24, 2018	10.11	10.45	10.02	10.41
3043	NASDAQ	SSRM	Mon, Jul 23, 2018	10.31	10.39	10.09	10.14
3042	NASDAQ	SSRM	Fri, Jul 20, 2018	10.28	10.40	10.19	10.38
3041	NASDAQ	SSRM	Thu, Jul 19, 2018	10.06	10.49	10.06	10.23
3040	NASDAQ	SSRM	Wed, Jul 18, 2018	10.05	10.32	10.04	10.27
3039	NASDAQ	SSRM	Tue, Jul 17, 2018	9.96	10.25	9.95	10.09
3038	NASDAQ	SSRM	Mon, Jul 16, 2018	10.05	10.26	10.03	10.10
3037	NASDAQ	SSRM	Fri, Jul 13, 2018	9.94	10.25	9.86	10.02
3036	NASDAQ	SSRM	Thu, Jul 12, 2018	10.04	10.20	10.02	10.04
3035	NASDAQ	SSRM	Wed, Jul 11, 2018	10.07	10.25	9.99	10.01
3034	NASDAQ	SSRM	Tue, Jul 10, 2018	10.04	10.26	10.00	10.20
3033	NASDAQ	SSRM	Mon, Jul 9, 2018	10.31	10.37	10.14	10.16
3032	NASDAQ	SSRM	Fri, Jul 6, 2018	10.27	10.38	10.25	10.28
3031	NASDAQ	SSRM	Thu, Jul 5, 2018	10.26	10.34	10.20	10.30
3030	NASDAQ	SSRM	Tue, Jul 3, 2018	9.93	10.20	9.93	10.15
3029	NASDAQ	SSRM	Mon, Jul 2, 2018	9.85	9.95	9.65	9.83
3028	NASDAQ	SSRM	Fri, Jun 29, 2018	9.76	9.94	9.71	9.87
3027	NASDAQ	SSRM	Thu, Jun 28, 2018	9.71	9.84	9.65	9.69
3026	NASDAQ	SSRM	Wed, Jun 27, 2018	9.84	9.87	9.70	9.71
3025	NASDAQ	SSRM	Tue, Jun 26, 2018	9.80	9.91	9.76	9.81
3024	NASDAQ	SSRM	Mon, Jun 25, 2018	9.88	10.03	9.77	9.86
3023	NASDAQ	SSRM	Fri, Jun 22, 2018	9.81	9.97	9.74	9.92
3022	NASDAQ	SSRM	Thu, Jun 21, 2018	9.62	9.81	9.47	9.80
3021	NASDAQ	SSRM	Wed, Jun 20, 2018	9.71	9.83	9.59	9.60
3020	NASDAQ	SSRM	Tue, Jun 19, 2018	10.33	10.44	9.63	9.67
3019	NASDAQ	SSRM	Mon, Jun 18, 2018	10.54	10.62	10.41	10.48
3018	NASDAQ	SSRM	Fri, Jun 15, 2018	10.60	10.85	10.51	10.61
3017	NASDAQ	SSRM	Thu, Jun 14, 2018	10.45	10.70	10.45	10.68
3016	NASDAQ	SSRM	Wed, Jun 13, 2018	10.36	10.47	10.27	10.40
3015	NASDAQ	SSRM	Tue, Jun 12, 2018	10.37	10.38	10.11	10.34
3014	NASDAQ	SSRM	Mon, Jun 11, 2018	10.30	10.46	10.25	10.34
3013	NASDAQ	SSRM	Fri, Jun 8, 2018	10.32	10.37	10.26	10.30
3012	NASDAQ	SSRM	Thu, Jun 7, 2018	10.42	10.49	10.27	10.36
3011	NASDAQ	SSRM	Wed, Jun 6, 2018	10.26	10.46	10.26	10.44
3010	NASDAQ	SSRM	Tue, Jun 5, 2018	10.27	10.34	10.22	10.28
3009	NASDAQ	SSRM	Mon, Jun 4, 2018	10.36	10.39	10.21	10.25
3008	NASDAQ	SSRM	Fri, Jun 1, 2018	10.25	10.39	10.14	10.29
3007	NASDAQ	SSRM	Thu, May 31, 2018	10.41	10.43	10.23	10.23
3006	NASDAQ	SSRM	Wed, May 30, 2018	10.37	10.46	10.28	10.36
3005	NASDAQ	SSRM	Tue, May 29, 2018	10.29	10.49	10.27	10.37
3004	NASDAQ	SSRM	Fri, May 25, 2018	10.61	10.66	10.53	10.61
3003	NASDAQ	SSRM	Thu, May 24, 2018	10.57	10.71	10.53	10.69
3002	NASDAQ	SSRM	Wed, May 23, 2018	10.22	10.54	10.17	10.50
3001	NASDAQ	SSRM	Tue, May 22, 2018	10.32	10.44	10.27	10.28
3000	NASDAQ	SSRM	Mon, May 21, 2018	10.27	10.38	10.24	10.30
2999	NASDAQ	SSRM	Fri, May 18, 2018	10.21	10.35	10.15	10.27
2998	NASDAQ	SSRM	Thu, May 17, 2018	10.30	10.36	10.14	10.24
2997	NASDAQ	SSRM	Wed, May 16, 2018	10.44	10.50	10.23	10.27
2996	NASDAQ	SSRM	Tue, May 15, 2018	10.53	10.56	10.30	10.39
2995	NASDAQ	SSRM	Mon, May 14, 2018	10.85	10.87	10.38	10.58
2994	NASDAQ	SSRM	Fri, May 11, 2018	10.57	11.44	10.44	10.84
2993	NASDAQ	SSRM	Thu, May 10, 2018	10.34	10.58	10.34	10.43
2992	NASDAQ	SSRM	Wed, May 9, 2018	10.25	10.39	10.17	10.28
2991	NASDAQ	SSRM	Tue, May 8, 2018	10.21	10.33	10.13	10.29
2990	NASDAQ	SSRM	Mon, May 7, 2018	10.25	10.34	10.20	10.21
2989	NASDAQ	SSRM	Fri, May 4, 2018	10.34	10.43	10.24	10.27
2988	NASDAQ	SSRM	Thu, May 3, 2018	10.40	10.44	10.28	10.32
2987	NASDAQ	SSRM	Wed, May 2, 2018	10.27	10.50	10.23	10.29
2986	NASDAQ	SSRM	Tue, May 1, 2018	10.19	10.27	10.08	10.25
2985	NASDAQ	SSRM	Mon, Apr 30, 2018	10.22	10.36	10.16	10.22
2984	NASDAQ	SSRM	Fri, Apr 27, 2018	10.13	10.41	10.11	10.31
2983	NASDAQ	SSRM	Thu, Apr 26, 2018	10.20	10.31	10.10	10.15
2982	NASDAQ	SSRM	Wed, Apr 25, 2018	10.16	10.38	10.05	10.27
2981	NASDAQ	SSRM	Tue, Apr 24, 2018	10.12	10.36	10.12	10.28
2980	NASDAQ	SSRM	Mon, Apr 23, 2018	10.16	10.23	9.94	10.17
2979	NASDAQ	SSRM	Fri, Apr 20, 2018	10.25	10.30	10.13	10.28
2978	NASDAQ	SSRM	Thu, Apr 19, 2018	10.17	10.31	10.01	10.26
2977	NASDAQ	SSRM	Wed, Apr 18, 2018	10.31	10.46	10.12	10.16
2976	NASDAQ	SSRM	Tue, Apr 17, 2018	10.04	10.34	10.01	10.27
2975	NASDAQ	SSRM	Mon, Apr 16, 2018	10.04	10.15	9.93	10.14
2974	NASDAQ	SSRM	Fri, Apr 13, 2018	10.19	10.27	10.05	10.08
2973	NASDAQ	SSRM	Thu, Apr 12, 2018	10.03	10.25	9.88	10.13
2972	NASDAQ	SSRM	Wed, Apr 11, 2018	10.10	10.27	9.90	10.07
2971	NASDAQ	SSRM	Tue, Apr 10, 2018	9.94	10.03	9.83	10.00
2970	NASDAQ	SSRM	Mon, Apr 9, 2018	9.66	9.93	9.58	9.81
2969	NASDAQ	SSRM	Fri, Apr 6, 2018	9.61	9.74	9.60	9.66
2968	NASDAQ	SSRM	Thu, Apr 5, 2018	9.51	9.60	9.40	9.58
2967	NASDAQ	SSRM	Wed, Apr 4, 2018	9.63	9.72	9.49	9.53
2966	NASDAQ	SSRM	Tue, Apr 3, 2018	9.65	9.74	9.51	9.55
2965	NASDAQ	SSRM	Mon, Apr 2, 2018	9.67	9.85	9.54	9.72
2964	NASDAQ	SSRM	Thu, Mar 29, 2018	9.45	9.63	9.33	9.60
2963	NASDAQ	SSRM	Wed, Mar 28, 2018	9.49	9.57	9.40	9.45
2962	NASDAQ	SSRM	Tue, Mar 27, 2018	9.45	9.65	9.34	9.59
2961	NASDAQ	SSRM	Mon, Mar 26, 2018	9.75	9.79	9.52	9.55
2960	NASDAQ	SSRM	Fri, Mar 23, 2018	9.50	9.79	9.41	9.67
2959	NASDAQ	SSRM	Thu, Mar 22, 2018	9.27	9.32	9.10	9.30
2958	NASDAQ	SSRM	Wed, Mar 21, 2018	9.08	9.34	9.04	9.30
2957	NASDAQ	SSRM	Tue, Mar 20, 2018	8.94	9.05	8.87	8.94
2956	NASDAQ	SSRM	Mon, Mar 19, 2018	8.96	9.09	8.90	9.04
2955	NASDAQ	SSRM	Fri, Mar 16, 2018	9.05	9.13	8.93	8.98
2954	NASDAQ	SSRM	Thu, Mar 15, 2018	9.04	9.17	8.99	9.05
2953	NASDAQ	SSRM	Wed, Mar 14, 2018	9.17	9.25	9.10	9.16
2952	NASDAQ	SSRM	Tue, Mar 13, 2018	8.78	9.21	8.74	9.14
2951	NASDAQ	SSRM	Mon, Mar 12, 2018	8.53	8.75	8.46	8.72
2950	NASDAQ	SSRM	Fri, Mar 9, 2018	8.45	8.69	8.45	8.55
2949	NASDAQ	SSRM	Thu, Mar 8, 2018	8.39	8.54	8.28	8.53
2948	NASDAQ	SSRM	Wed, Mar 7, 2018	8.66	8.66	8.37	8.40
2947	NASDAQ	SSRM	Tue, Mar 6, 2018	8.64	8.80	8.63	8.68
2946	NASDAQ	SSRM	Mon, Mar 5, 2018	8.56	8.64	8.42	8.50
2945	NASDAQ	SSRM	Fri, Mar 2, 2018	8.67	8.74	8.54	8.63
2944	NASDAQ	SSRM	Thu, Mar 1, 2018	8.19	8.74	8.19	8.59
2943	NASDAQ	SSRM	Wed, Feb 28, 2018	8.49	8.56	8.30	8.30
2942	NASDAQ	SSRM	Tue, Feb 27, 2018	8.72	8.80	8.44	8.51
2941	NASDAQ	SSRM	Mon, Feb 26, 2018	8.49	8.82	8.46	8.80
2940	NASDAQ	SSRM	Fri, Feb 23, 2018	8.24	8.49	7.64	8.39
2939	NASDAQ	SSRM	Thu, Feb 22, 2018	8.30	8.47	8.26	8.33
2938	NASDAQ	SSRM	Wed, Feb 21, 2018	8.55	8.64	8.26	8.27
2937	NASDAQ	SSRM	Tue, Feb 20, 2018	8.50	8.65	8.46	8.46
2936	NASDAQ	SSRM	Fri, Feb 16, 2018	8.71	8.89	8.52	8.64
2935	NASDAQ	SSRM	Thu, Feb 15, 2018	8.87	8.92	8.68	8.82
2934	NASDAQ	SSRM	Wed, Feb 14, 2018	8.28	8.86	8.28	8.82
2933	NASDAQ	SSRM	Tue, Feb 13, 2018	8.39	8.43	8.24	8.30
2932	NASDAQ	SSRM	Mon, Feb 12, 2018	7.89	8.42	7.89	8.37
2931	NASDAQ	SSRM	Fri, Feb 9, 2018	8.27	8.28	7.76	7.86
2930	NASDAQ	SSRM	Thu, Feb 8, 2018	8.25	8.43	8.24	8.29
2929	NASDAQ	SSRM	Wed, Feb 7, 2018	8.29	8.50	8.20	8.25
2928	NASDAQ	SSRM	Tue, Feb 6, 2018	8.34	8.47	8.27	8.31
2927	NASDAQ	SSRM	Mon, Feb 5, 2018	8.38	8.47	8.32	8.40
2926	NASDAQ	SSRM	Fri, Feb 2, 2018	8.43	8.60	8.37	8.38
2925	NASDAQ	SSRM	Thu, Feb 1, 2018	8.60	8.77	8.53	8.56
2924	NASDAQ	SSRM	Wed, Jan 31, 2018	8.57	8.70	8.42	8.65
2923	NASDAQ	SSRM	Tue, Jan 30, 2018	8.76	8.78	8.51	8.52
2922	NASDAQ	SSRM	Mon, Jan 29, 2018	8.97	9.09	8.68	8.68
2921	NASDAQ	SSRM	Fri, Jan 26, 2018	9.02	9.18	9.02	9.10
2920	NASDAQ	SSRM	Thu, Jan 25, 2018	9.44	9.54	8.91	8.99
2919	NASDAQ	SSRM	Wed, Jan 24, 2018	9.41	9.49	9.30	9.44
2918	NASDAQ	SSRM	Tue, Jan 23, 2018	9.05	9.28	9.02	9.24
2917	NASDAQ	SSRM	Mon, Jan 22, 2018	9.14	9.24	9.06	9.14
2916	NASDAQ	SSRM	Fri, Jan 19, 2018	9.08	9.21	9.03	9.08
2915	NASDAQ	SSRM	Thu, Jan 18, 2018	9.35	9.46	9.00	9.04
2914	NASDAQ	SSRM	Wed, Jan 17, 2018	9.22	9.52	9.18	9.38
2913	NASDAQ	SSRM	Tue, Jan 16, 2018	8.46	9.28	8.40	9.25
2912	NASDAQ	SSRM	Fri, Jan 12, 2018	8.01	8.15	7.94	8.08
2911	NASDAQ	SSRM	Thu, Jan 11, 2018	7.95	8.05	7.93	7.95
2910	NASDAQ	SSRM	Wed, Jan 10, 2018	7.90	8.06	7.82	7.94
2909	NASDAQ	SSRM	Tue, Jan 9, 2018	8.18	8.27	7.75	7.83
2908	NASDAQ	SSRM	Mon, Jan 8, 2018	8.61	8.63	8.45	8.48
2907	NASDAQ	SSRM	Fri, Jan 5, 2018	8.65	8.73	8.50	8.55
2906	NASDAQ	SSRM	Thu, Jan 4, 2018	8.69	8.73	8.57	8.68
2905	NASDAQ	SSRM	Wed, Jan 3, 2018	8.90	8.96	8.55	8.71
2904	NASDAQ	SSRM	Tue, Jan 2, 2018	8.90	8.99	8.76	8.94
2903	NASDAQ	SSRM	Fri, Dec 29, 2017	8.80	8.84	8.66	8.79
2902	NASDAQ	SSRM	Thu, Dec 28, 2017	8.71	8.83	8.61	8.77
2901	NASDAQ	SSRM	Wed, Dec 27, 2017	8.69	8.79	8.64	8.68
2900	NASDAQ	SSRM	Tue, Dec 26, 2017	8.72	8.82	8.67	8.79
2899	NASDAQ	SSRM	Fri, Dec 22, 2017	8.64	8.74	8.57	8.66
2898	NASDAQ	SSRM	Thu, Dec 21, 2017	8.62	8.67	8.55	8.64
2897	NASDAQ	SSRM	Wed, Dec 20, 2017	8.50	8.67	8.41	8.63
2896	NASDAQ	SSRM	Tue, Dec 19, 2017	8.44	8.52	8.32	8.40
2895	NASDAQ	SSRM	Mon, Dec 18, 2017	8.37	8.52	8.34	8.46
2894	NASDAQ	SSRM	Fri, Dec 15, 2017	8.43	8.44	8.18	8.27
2893	NASDAQ	SSRM	Thu, Dec 14, 2017	8.28	8.47	8.19	8.31
2892	NASDAQ	SSRM	Wed, Dec 13, 2017	7.81	8.36	7.81	8.28
2891	NASDAQ	SSRM	Tue, Dec 12, 2017	7.91	7.94	7.81	7.84
2890	NASDAQ	SSRM	Mon, Dec 11, 2017	8.02	8.10	7.91	7.94
2889	NASDAQ	SSRM	Fri, Dec 8, 2017	7.89	8.16	7.89	8.03
2888	NASDAQ	SSRM	Thu, Dec 7, 2017	7.89	8.03	7.80	7.90
2887	NASDAQ	SSRM	Wed, Dec 6, 2017	8.03	8.15	7.99	7.99
2886	NASDAQ	SSRM	Tue, Dec 5, 2017	8.19	8.26	8.02	8.11
2885	NASDAQ	SSRM	Mon, Dec 4, 2017	8.32	8.40	8.23	8.25
2884	NASDAQ	SSRM	Fri, Dec 1, 2017	8.42	8.53	8.27	8.38
2883	NASDAQ	SSRM	Thu, Nov 30, 2017	8.37	8.51	8.27	8.32
2882	NASDAQ	SSRM	Wed, Nov 29, 2017	8.45	8.49	8.36	8.44
2881	NASDAQ	SSRM	Tue, Nov 28, 2017	8.50	8.63	8.45	8.50
2880	NASDAQ	SSRM	Mon, Nov 27, 2017	8.66	8.66	8.39	8.51
2879	NASDAQ	SSRM	Fri, Nov 24, 2017	8.68	8.81	8.58	8.59
2878	NASDAQ	SSRM	Wed, Nov 22, 2017	8.67	8.71	8.63	8.71
2877	NASDAQ	SSRM	Tue, Nov 21, 2017	8.51	8.71	8.51	8.64
2876	NASDAQ	SSRM	Mon, Nov 20, 2017	8.63	8.72	8.50	8.51
2875	NASDAQ	SSRM	Fri, Nov 17, 2017	8.63	8.79	8.54	8.73
2874	NASDAQ	SSRM	Thu, Nov 16, 2017	8.48	8.67	8.41	8.63
2873	NASDAQ	SSRM	Wed, Nov 15, 2017	8.67	8.68	8.33	8.50
2872	NASDAQ	SSRM	Tue, Nov 14, 2017	8.59	8.69	8.56	8.62
2871	NASDAQ	SSRM	Mon, Nov 13, 2017	8.60	8.73	8.58	8.67
2870	NASDAQ	SSRM	Fri, Nov 10, 2017	8.83	8.86	8.60	8.67
2869	NASDAQ	SSRM	Thu, Nov 9, 2017	8.78	8.91	8.56	8.85
2868	NASDAQ	SSRM	Wed, Nov 8, 2017	9.39	9.43	8.58	8.80
2867	NASDAQ	SSRM	Tue, Nov 7, 2017	9.56	9.72	9.55	9.65
2866	NASDAQ	SSRM	Mon, Nov 6, 2017	9.62	9.76	9.62	9.69
2865	NASDAQ	SSRM	Fri, Nov 3, 2017	9.62	9.65	9.41	9.60
2864	NASDAQ	SSRM	Thu, Nov 2, 2017	9.65	9.80	9.60	9.62
2863	NASDAQ	SSRM	Wed, Nov 1, 2017	9.70	9.80	9.61	9.64
2862	NASDAQ	SSRM	Tue, Oct 31, 2017	9.77	9.77	9.57	9.60
2861	NASDAQ	SSRM	Mon, Oct 30, 2017	9.69	9.86	9.59	9.78
2860	NASDAQ	SSRM	Fri, Oct 27, 2017	9.56	9.79	9.53	9.70
2859	NASDAQ	SSRM	Thu, Oct 26, 2017	9.75	9.81	9.61	9.63
2858	NASDAQ	SSRM	Wed, Oct 25, 2017	9.82	9.90	9.73	9.77
2857	NASDAQ	SSRM	Tue, Oct 24, 2017	9.89	9.99	9.83	9.86
2856	NASDAQ	SSRM	Mon, Oct 23, 2017	9.74	9.98	9.71	9.90
2855	NASDAQ	SSRM	Fri, Oct 20, 2017	9.80	9.86	9.73	9.81
2854	NASDAQ	SSRM	Thu, Oct 19, 2017	9.96	9.99	9.88	9.94
2853	NASDAQ	SSRM	Wed, Oct 18, 2017	9.98	10.05	9.87	9.87
2852	NASDAQ	SSRM	Tue, Oct 17, 2017	9.97	10.09	9.88	10.02
2851	NASDAQ	SSRM	Mon, Oct 16, 2017	10.48	10.48	10.05	10.08
2850	NASDAQ	SSRM	Fri, Oct 13, 2017	11.40	11.40	10.21	10.37
2849	NASDAQ	SSRM	Thu, Oct 12, 2017	11.36	11.40	11.24	11.32
2848	NASDAQ	SSRM	Wed, Oct 11, 2017	11.10	11.39	11.09	11.34
2847	NASDAQ	SSRM	Tue, Oct 10, 2017	11.28	11.34	11.07	11.10
2846	NASDAQ	SSRM	Mon, Oct 9, 2017	11.20	11.27	11.10	11.20
2845	NASDAQ	SSRM	Fri, Oct 6, 2017	11.00	11.22	10.73	11.18
2844	NASDAQ	SSRM	Thu, Oct 5, 2017	11.07	11.19	10.98	11.00
2843	NASDAQ	SSRM	Wed, Oct 4, 2017	10.90	11.08	10.84	11.07
2842	NASDAQ	SSRM	Tue, Oct 3, 2017	10.66	10.84	10.64	10.80
2841	NASDAQ	SSRM	Mon, Oct 2, 2017	10.61	10.67	10.45	10.59
2840	NASDAQ	SSRM	Fri, Sep 29, 2017	10.78	10.92	10.59	10.61
2839	NASDAQ	SSRM	Thu, Sep 28, 2017	10.64	10.90	10.51	10.85
2838	NASDAQ	SSRM	Wed, Sep 27, 2017	10.40	10.61	10.40	10.54
2837	NASDAQ	SSRM	Tue, Sep 26, 2017	10.57	10.76	10.50	10.61
2836	NASDAQ	SSRM	Mon, Sep 25, 2017	10.25	10.74	10.21	10.70
2835	NASDAQ	SSRM	Fri, Sep 22, 2017	10.22	10.33	10.20	10.26
2834	NASDAQ	SSRM	Thu, Sep 21, 2017	9.90	10.21	9.90	10.10
2833	NASDAQ	SSRM	Wed, Sep 20, 2017	10.28	10.42	9.95	10.11
2832	NASDAQ	SSRM	Tue, Sep 19, 2017	10.16	10.34	10.14	10.26
2831	NASDAQ	SSRM	Mon, Sep 18, 2017	10.32	10.35	10.13	10.18
2830	NASDAQ	SSRM	Fri, Sep 15, 2017	10.42	10.56	10.36	10.43
2829	NASDAQ	SSRM	Thu, Sep 14, 2017	10.37	10.53	10.36	10.47
2828	NASDAQ	SSRM	Wed, Sep 13, 2017	10.60	10.65	10.39	10.41
2827	NASDAQ	SSRM	Tue, Sep 12, 2017	10.46	10.73	10.37	10.66
2826	NASDAQ	SSRM	Mon, Sep 11, 2017	10.45	10.74	10.41	10.48
2825	NASDAQ	SSRM	Fri, Sep 8, 2017	10.87	10.89	10.69	10.77
2824	NASDAQ	SSRM	Thu, Sep 7, 2017	10.65	10.84	10.65	10.83
2823	NASDAQ	SSRM	Wed, Sep 6, 2017	10.66	10.86	10.48	10.58
2822	NASDAQ	SSRM	Tue, Sep 5, 2017	10.60	10.74	10.53	10.73
2821	NASDAQ	SSRM	Fri, Sep 1, 2017	10.50	10.54	10.32	10.52
2820	NASDAQ	SSRM	Thu, Aug 31, 2017	10.20	10.50	10.18	10.46
2819	NASDAQ	SSRM	Wed, Aug 30, 2017	10.34	10.40	10.14	10.21
2818	NASDAQ	SSRM	Tue, Aug 29, 2017	10.53	10.71	10.29	10.45
2817	NASDAQ	SSRM	Mon, Aug 28, 2017	10.08	10.49	10.08	10.49
2816	NASDAQ	SSRM	Fri, Aug 25, 2017	10.06	10.15	9.94	10.04
2815	NASDAQ	SSRM	Thu, Aug 24, 2017	9.99	10.12	9.92	10.03
2814	NASDAQ	SSRM	Wed, Aug 23, 2017	10.00	10.10	9.89	10.04
2813	NASDAQ	SSRM	Tue, Aug 22, 2017	9.97	10.05	9.91	9.94
2812	NASDAQ	SSRM	Mon, Aug 21, 2017	9.93	10.00	9.83	9.97
2811	NASDAQ	SSRM	Fri, Aug 18, 2017	10.10	10.23	9.83	9.89
2810	NASDAQ	SSRM	Thu, Aug 17, 2017	10.07	10.07	9.84	9.99
2809	NASDAQ	SSRM	Wed, Aug 16, 2017	9.69	10.08	9.66	9.97
2808	NASDAQ	SSRM	Tue, Aug 15, 2017	9.65	9.88	9.65	9.68
2807	NASDAQ	SSRM	Mon, Aug 14, 2017	10.07	10.07	9.87	9.95
2806	NASDAQ	SSRM	Fri, Aug 11, 2017	10.20	10.32	9.98	10.14
2805	NASDAQ	SSRM	Thu, Aug 10, 2017	9.57	10.36	9.39	10.30
2804	NASDAQ	SSRM	Wed, Aug 9, 2017	9.17	9.26	9.09	9.15
2803	NASDAQ	SSRM	Tue, Aug 8, 2017	93.46	94.54	92.96	93.33
2802	NASDAQ	SSRM	Mon, Aug 7, 2017	93.46	93.76	93.38	93.73
2801	NASDAQ	SSRM	Fri, Aug 4, 2017	93.51	93.70	93.10	93.42
2800	NASDAQ	SSRM	Thu, Aug 3, 2017	93.34	93.35	92.86	93.13
2799	NASDAQ	SSRM	Wed, Aug 2, 2017	93.49	93.58	92.65	93.42
2798	NASDAQ	SSRM	Tue, Aug 1, 2017	93.47	93.51	93.00	93.33
2797	NASDAQ	SSRM	Mon, Jul 31, 2017	93.42	93.50	92.79	92.98
2796	NASDAQ	SSRM	Fri, Jul 28, 2017	92.88	93.18	92.50	93.07
2795	NASDAQ	SSRM	Thu, Jul 27, 2017	93.89	93.91	92.19	93.33
2794	NASDAQ	SSRM	Wed, Jul 26, 2017	93.71	93.76	93.27	93.52
2793	NASDAQ	SSRM	Tue, Jul 25, 2017	93.73	93.78	93.31	93.43
2792	NASDAQ	SSRM	Mon, Jul 24, 2017	93.04	93.16	92.64	93.03
2791	NASDAQ	SSRM	Fri, Jul 21, 2017	92.77	93.13	92.59	93.12
2790	NASDAQ	SSRM	Thu, Jul 20, 2017	93.44	93.51	92.82	93.23
2789	NASDAQ	SSRM	Wed, Jul 19, 2017	92.50	93.20	92.48	93.18
2788	NASDAQ	SSRM	Tue, Jul 18, 2017	91.80	92.25	91.46	92.22
2787	NASDAQ	SSRM	Mon, Jul 17, 2017	92.10	92.41	91.98	92.12
2786	NASDAQ	SSRM	Fri, Jul 14, 2017	91.31	92.46	91.22	92.09
2785	NASDAQ	SSRM	Thu, Jul 13, 2017	91.03	91.40	90.83	91.27
2784	NASDAQ	SSRM	Wed, Jul 12, 2017	90.52	91.15	90.52	91.00
2783	NASDAQ	SSRM	Tue, Jul 11, 2017	89.64	89.93	88.67	89.63
2782	NASDAQ	SSRM	Mon, Jul 10, 2017	89.51	90.12	89.39	89.82
2781	NASDAQ	SSRM	Fri, Jul 7, 2017	88.94	89.75	88.83	89.63
2780	NASDAQ	SSRM	Thu, Jul 6, 2017	89.48	89.58	88.34	88.52
2779	NASDAQ	SSRM	Wed, Jul 5, 2017	90.03	90.30	89.36	90.10
2778	NASDAQ	SSRM	Mon, Jul 3, 2017	90.22	90.60	89.77	89.77
2777	NASDAQ	SSRM	Fri, Jun 30, 2017	89.75	90.12	89.30	89.45
2776	NASDAQ	SSRM	Thu, Jun 29, 2017	90.84	90.89	88.10	89.17
2775	NASDAQ	SSRM	Wed, Jun 28, 2017	89.95	90.89	89.79	90.66
2774	NASDAQ	SSRM	Tue, Jun 27, 2017	90.41	90.67	89.14	89.17
2773	NASDAQ	SSRM	Mon, Jun 26, 2017	91.04	91.42	90.43	90.56
2772	NASDAQ	SSRM	Fri, Jun 23, 2017	90.37	90.78	90.02	90.52
2771	NASDAQ	SSRM	Thu, Jun 22, 2017	90.39	90.79	90.15	90.27
2770	NASDAQ	SSRM	Wed, Jun 21, 2017	90.69	90.85	89.98	90.36
2769	NASDAQ	SSRM	Tue, Jun 20, 2017	91.42	91.45	90.50	90.45
2768	NASDAQ	SSRM	Mon, Jun 19, 2017	90.96	91.80	90.88	91.71
2767	NASDAQ	SSRM	Fri, Jun 16, 2017	90.39	90.39	89.51	90.25
2766	NASDAQ	SSRM	Thu, Jun 15, 2017	89.44	90.33	89.19	90.24
2765	NASDAQ	SSRM	Wed, Jun 14, 2017	91.05	91.08	89.89	90.63
2764	NASDAQ	SSRM	Tue, Jun 13, 2017	90.40	90.88	90.11	90.79
2763	NASDAQ	SSRM	Mon, Jun 12, 2017	89.76	90.00	89.21	89.94
2762	NASDAQ	SSRM	Fri, Jun 9, 2017	90.50	91.17	88.91	90.00
2761	NASDAQ	SSRM	Thu, Jun 8, 2017	90.26	90.68	89.84	90.29
2760	NASDAQ	SSRM	Wed, Jun 7, 2017	90.17	90.37	89.58	90.18
2759	NASDAQ	SSRM	Tue, Jun 6, 2017	89.96	90.42	89.80	89.93
2758	NASDAQ	SSRM	Mon, Jun 5, 2017	90.47	90.68	90.29	90.46
2757	NASDAQ	SSRM	Fri, Jun 2, 2017	90.05	90.72	89.79	90.53
2756	NASDAQ	SSRM	Thu, Jun 1, 2017	88.97	89.98	88.75	89.94
2755	NASDAQ	SSRM	Wed, May 31, 2017	88.91	88.93	88.00	88.61
2754	NASDAQ	SSRM	Tue, May 30, 2017	88.51	88.86	88.40	88.65
2753	NASDAQ	SSRM	Fri, May 26, 2017	88.71	88.95	88.63	88.82
2752	NASDAQ	SSRM	Thu, May 25, 2017	88.43	89.08	88.30	88.78
2751	NASDAQ	SSRM	Wed, May 24, 2017	87.81	88.10	87.53	87.99
2750	NASDAQ	SSRM	Tue, May 23, 2017	87.53	87.75	87.24	87.60
2749	NASDAQ	SSRM	Mon, May 22, 2017	86.75	87.37	86.72	87.22
2748	NASDAQ	SSRM	Fri, May 19, 2017	85.68	86.92	85.64	86.37
2747	NASDAQ	SSRM	Thu, May 18, 2017	84.52	85.97	84.32	85.24
2746	NASDAQ	SSRM	Wed, May 17, 2017	86.27	86.65	84.54	84.64
2745	NASDAQ	SSRM	Tue, May 16, 2017	88.13	88.16	87.40	87.72
2744	NASDAQ	SSRM	Mon, May 15, 2017	87.27	87.98	87.27	87.82
2743	NASDAQ	SSRM	Fri, May 12, 2017	87.02	87.11	86.72	87.00
2742	NASDAQ	SSRM	Thu, May 11, 2017	87.19	87.36	86.31	87.24
2741	NASDAQ	SSRM	Wed, May 10, 2017	87.25	87.60	87.08	87.57
2740	NASDAQ	SSRM	Tue, May 9, 2017	87.65	87.83	87.01	87.30
2739	NASDAQ	SSRM	Mon, May 8, 2017	87.54	87.65	87.12	87.48
2738	NASDAQ	SSRM	Fri, May 5, 2017	87.10	87.54	86.77	87.54
2737	NASDAQ	SSRM	Thu, May 4, 2017	86.85	86.94	86.11	86.79
2736	NASDAQ	SSRM	Wed, May 3, 2017	86.50	86.80	86.07	86.62
2735	NASDAQ	SSRM	Tue, May 2, 2017	86.91	86.99	86.51	86.83
2734	NASDAQ	SSRM	Mon, May 1, 2017	86.78	87.13	86.44	86.77
2733	NASDAQ	SSRM	Fri, Apr 28, 2017	86.95	86.98	86.24	86.41
2732	NASDAQ	SSRM	Thu, Apr 27, 2017	86.87	86.98	86.28	86.72
2731	NASDAQ	SSRM	Wed, Apr 26, 2017	86.69	87.41	86.56	86.61
2730	NASDAQ	SSRM	Tue, Apr 25, 2017	86.24	87.00	86.17	86.66
2729	NASDAQ	SSRM	Mon, Apr 24, 2017	85.73	85.88	85.32	85.68
2728	NASDAQ	SSRM	Fri, Apr 21, 2017	84.35	84.38	83.55	83.90
2727	NASDAQ	SSRM	Thu, Apr 20, 2017	83.57	84.78	83.32	84.37
2726	NASDAQ	SSRM	Wed, Apr 19, 2017	83.85	84.15	82.90	83.08
2725	NASDAQ	SSRM	Tue, Apr 18, 2017	83.28	83.83	82.84	83.36
2724	NASDAQ	SSRM	Mon, Apr 17, 2017	82.87	83.91	82.70	83.91
2723	NASDAQ	SSRM	Thu, Apr 13, 2017	83.25	83.86	82.48	82.51
2722	NASDAQ	SSRM	Wed, Apr 12, 2017	84.05	84.19	83.35	83.58
2721	NASDAQ	SSRM	Tue, Apr 11, 2017	84.17	84.36	83.06	84.28
2720	NASDAQ	SSRM	Mon, Apr 10, 2017	84.51	85.14	84.07	84.47
2719	NASDAQ	SSRM	Fri, Apr 7, 2017	84.36	84.97	84.00	84.37
2718	NASDAQ	SSRM	Thu, Apr 6, 2017	84.26	85.01	83.86	84.52
2717	NASDAQ	SSRM	Wed, Apr 5, 2017	85.16	85.99	83.96	84.13
2716	NASDAQ	SSRM	Tue, Apr 4, 2017	84.27	84.69	83.97	84.67
2715	NASDAQ	SSRM	Mon, Apr 3, 2017	84.88	85.03	83.51	84.53
2714	NASDAQ	SSRM	Fri, Mar 31, 2017	84.91	85.38	84.78	84.84
2713	NASDAQ	SSRM	Thu, Mar 30, 2017	84.67	85.40	84.50	85.18
2712	NASDAQ	SSRM	Wed, Mar 29, 2017	84.28	84.88	84.11	84.72
2711	NASDAQ	SSRM	Tue, Mar 28, 2017	83.16	84.89	83.01	84.51
2710	NASDAQ	SSRM	Mon, Mar 27, 2017	82.12	83.55	81.92	83.32
2709	NASDAQ	SSRM	Fri, Mar 24, 2017	83.93	84.36	82.89	83.54
2708	NASDAQ	SSRM	Thu, Mar 23, 2017	83.66	84.57	83.33	83.64
2707	NASDAQ	SSRM	Wed, Mar 22, 2017	83.47	84.05	82.95	83.84
2706	NASDAQ	SSRM	Tue, Mar 21, 2017	86.24	86.34	83.43	83.44
2705	NASDAQ	SSRM	Mon, Mar 20, 2017	85.91	86.15	85.42	85.72
2704	NASDAQ	SSRM	Fri, Mar 17, 2017	86.48	86.60	85.94	85.94
2703	NASDAQ	SSRM	Thu, Mar 16, 2017	86.72	86.77	85.97	86.27
2702	NASDAQ	SSRM	Wed, Mar 15, 2017	85.60	86.94	85.40	86.56
2701	NASDAQ	SSRM	Tue, Mar 14, 2017	85.30	85.36	84.60	85.16
2700	NASDAQ	SSRM	Mon, Mar 13, 2017	85.65	85.81	85.38	85.78
2699	NASDAQ	SSRM	Fri, Mar 10, 2017	85.91	85.95	84.92	85.65
2698	NASDAQ	SSRM	Thu, Mar 9, 2017	84.98	85.38	84.31	85.12
2697	NASDAQ	SSRM	Wed, Mar 8, 2017	85.48	85.68	84.79	84.90
2696	NASDAQ	SSRM	Tue, Mar 7, 2017	85.49	85.79	85.06	85.28
2695	NASDAQ	SSRM	Mon, Mar 6, 2017	85.59	86.03	85.24	85.75
2694	NASDAQ	SSRM	Fri, Mar 3, 2017	86.10	86.41	85.78	86.28
2693	NASDAQ	SSRM	Thu, Mar 2, 2017	87.11	87.11	86.13	86.23
2692	NASDAQ	SSRM	Wed, Mar 1, 2017	86.28	87.64	86.26	87.20
2691	NASDAQ	SSRM	Tue, Feb 28, 2017	85.07	85.25	84.59	84.95
2690	NASDAQ	SSRM	Mon, Feb 27, 2017	85.05	85.51	84.82	85.40
2689	NASDAQ	SSRM	Fri, Feb 24, 2017	84.16	85.13	84.15	85.09
2688	NASDAQ	SSRM	Thu, Feb 23, 2017	85.22	85.23	84.27	84.94
2687	NASDAQ	SSRM	Wed, Feb 22, 2017	84.58	84.97	84.47	84.79
2686	NASDAQ	SSRM	Tue, Feb 21, 2017	84.25	85.08	84.25	84.90
2685	NASDAQ	SSRM	Fri, Feb 17, 2017	83.15	83.93	83.12	83.89
2684	NASDAQ	SSRM	Thu, Feb 16, 2017	83.86	84.00	83.09	83.72
2683	NASDAQ	SSRM	Wed, Feb 15, 2017	82.81	83.99	82.77	83.82
2682	NASDAQ	SSRM	Tue, Feb 14, 2017	82.16	83.00	81.90	83.00
2681	NASDAQ	SSRM	Mon, Feb 13, 2017	81.84	82.54	81.83	82.30
2680	NASDAQ	SSRM	Fri, Feb 10, 2017	81.11	81.62	81.02	81.39
2679	NASDAQ	SSRM	Thu, Feb 9, 2017	80.07	81.05	80.07	80.76
2678	NASDAQ	SSRM	Wed, Feb 8, 2017	79.43	79.96	79.23	79.91
2677	NASDAQ	SSRM	Tue, Feb 7, 2017	79.97	80.16	79.52	79.70
2676	NASDAQ	SSRM	Mon, Feb 6, 2017	79.62	79.94	79.40	79.67
2675	NASDAQ	SSRM	Fri, Feb 3, 2017	79.56	80.10	79.35	79.95
2674	NASDAQ	SSRM	Thu, Feb 2, 2017	78.48	79.10	78.23	78.84
2673	NASDAQ	SSRM	Wed, Feb 1, 2017	79.20	79.45	78.32	78.80
2672	NASDAQ	SSRM	Tue, Jan 31, 2017	78.33	78.78	77.89	78.78
2671	NASDAQ	SSRM	Mon, Jan 30, 2017	79.18	79.21	77.96	78.82
2670	NASDAQ	SSRM	Fri, Jan 27, 2017	80.04	80.16	79.58	79.78
2669	NASDAQ	SSRM	Thu, Jan 26, 2017	80.04	80.25	79.78	79.99
2668	NASDAQ	SSRM	Wed, Jan 25, 2017	79.56	80.16	79.43	80.08
2667	NASDAQ	SSRM	Tue, Jan 24, 2017	77.97	79.13	77.89	78.74
2666	NASDAQ	SSRM	Mon, Jan 23, 2017	77.92	78.24	77.22	77.82
2665	NASDAQ	SSRM	Fri, Jan 20, 2017	78.19	78.62	77.75	78.16
2664	NASDAQ	SSRM	Thu, Jan 19, 2017	78.30	78.43	77.32	77.70
2663	NASDAQ	SSRM	Wed, Jan 18, 2017	78.11	78.27	77.66	78.24
2662	NASDAQ	SSRM	Tue, Jan 17, 2017	77.94	78.27	77.59	77.91
2661	NASDAQ	SSRM	Fri, Jan 13, 2017	78.24	78.70	78.21	78.47
2660	NASDAQ	SSRM	Thu, Jan 12, 2017	78.09	78.25	77.02	78.14
2659	NASDAQ	SSRM	Wed, Jan 11, 2017	77.98	78.50	77.48	78.50
2658	NASDAQ	SSRM	Tue, Jan 10, 2017	78.09	78.75	77.76	78.07
2657	NASDAQ	SSRM	Mon, Jan 9, 2017	78.38	78.51	78.05	78.08
2656	NASDAQ	SSRM	Fri, Jan 6, 2017	78.14	78.96	77.71	78.60
2655	NASDAQ	SSRM	Thu, Jan 5, 2017	77.97	78.18	77.43	78.03
2654	NASDAQ	SSRM	Wed, Jan 4, 2017	77.53	78.29	77.51	78.17
2653	NASDAQ	SSRM	Tue, Jan 3, 2017	77.13	77.66	76.35	77.26
2652	NASDAQ	SSRM	Fri, Dec 30, 2016	76.96	76.99	75.58	76.14
2651	NASDAQ	SSRM	Thu, Dec 29, 2016	76.79	77.05	76.34	76.70
2650	NASDAQ	SSRM	Wed, Dec 28, 2016	78.20	78.20	76.65	76.78
2649	NASDAQ	SSRM	Tue, Dec 27, 2016	77.85	78.33	77.82	78.02
2648	NASDAQ	SSRM	Fri, Dec 23, 2016	77.45	77.65	77.31	77.65
2647	NASDAQ	SSRM	Thu, Dec 22, 2016	77.58	77.67	77.12	77.46
2646	NASDAQ	SSRM	Wed, Dec 21, 2016	78.05	78.17	77.71	77.74
2645	NASDAQ	SSRM	Tue, Dec 20, 2016	78.11	78.36	77.89	78.08
2644	NASDAQ	SSRM	Mon, Dec 19, 2016	77.47	77.98	77.33	77.59
2643	NASDAQ	SSRM	Fri, Dec 16, 2016	77.98	78.02	77.06	77.34
2642	NASDAQ	SSRM	Thu, Dec 15, 2016	77.17	78.29	77.07	77.57
2641	NASDAQ	SSRM	Wed, Dec 14, 2016	78.03	78.60	76.64	77.01
2640	NASDAQ	SSRM	Tue, Dec 13, 2016	77.73	78.67	77.73	78.28
2639	NASDAQ	SSRM	Mon, Dec 12, 2016	77.35	77.74	76.93	77.24
2638	NASDAQ	SSRM	Fri, Dec 9, 2016	76.68	77.44	76.67	77.41
2637	NASDAQ	SSRM	Thu, Dec 8, 2016	76.13	76.90	75.92	76.54
2636	NASDAQ	SSRM	Wed, Dec 7, 2016	74.06	76.20	73.99	76.10
2635	NASDAQ	SSRM	Tue, Dec 6, 2016	73.90	74.23	73.52	74.21
2634	NASDAQ	SSRM	Mon, Dec 5, 2016	73.50	74.01	73.37	73.73
2633	NASDAQ	SSRM	Fri, Dec 2, 2016	72.86	73.24	72.59	72.87
2632	NASDAQ	SSRM	Thu, Dec 1, 2016	73.57	73.57	72.53	72.75
2631	NASDAQ	SSRM	Wed, Nov 30, 2016	74.20	74.32	73.30	73.30
2630	NASDAQ	SSRM	Tue, Nov 29, 2016	73.46	74.06	73.21	73.73
2629	NASDAQ	SSRM	Mon, Nov 28, 2016	73.88	74.11	73.35	73.49
2628	NASDAQ	SSRM	Fri, Nov 25, 2016	73.87	74.14	73.79	74.13
2627	NASDAQ	SSRM	Wed, Nov 23, 2016	73.11	73.63	72.95	73.59
2626	NASDAQ	SSRM	Tue, Nov 22, 2016	73.48	73.65	72.94	73.51
2625	NASDAQ	SSRM	Mon, Nov 21, 2016	72.58	73.24	72.47	73.19
2624	NASDAQ	SSRM	Fri, Nov 18, 2016	72.54	72.65	72.00	72.17
2623	NASDAQ	SSRM	Thu, Nov 17, 2016	71.85	72.51	71.79	72.49
2622	NASDAQ	SSRM	Wed, Nov 16, 2016	71.54	71.91	71.45	71.75
2621	NASDAQ	SSRM	Tue, Nov 15, 2016	71.21	72.00	71.06	72.00
2620	NASDAQ	SSRM	Mon, Nov 14, 2016	71.21	71.35	70.34	70.92
2619	NASDAQ	SSRM	Fri, Nov 11, 2016	70.58	70.98	70.09	70.80
2618	NASDAQ	SSRM	Thu, Nov 10, 2016	71.40	72.05	70.02	71.12
2617	NASDAQ	SSRM	Wed, Nov 9, 2016	68.14	71.24	68.01	70.81
2616	NASDAQ	SSRM	Tue, Nov 8, 2016	68.40	69.74	68.20	69.26
2615	NASDAQ	SSRM	Mon, Nov 7, 2016	67.62	68.73	67.54	68.64
2614	NASDAQ	SSRM	Fri, Nov 4, 2016	66.02	66.66	65.72	65.78
2613	NASDAQ	SSRM	Thu, Nov 3, 2016	66.71	66.88	65.76	65.96
2612	NASDAQ	SSRM	Wed, Nov 2, 2016	67.15	67.44	66.26	66.57
2611	NASDAQ	SSRM	Tue, Nov 1, 2016	68.63	68.65	66.49	67.42
2610	NASDAQ	SSRM	Mon, Oct 31, 2016	68.64	68.79	68.26	68.36
2609	NASDAQ	SSRM	Fri, Oct 28, 2016	68.78	69.28	67.86	68.38
2608	NASDAQ	SSRM	Thu, Oct 27, 2016	69.72	69.72	68.74	68.81
2607	NASDAQ	SSRM	Wed, Oct 26, 2016	68.82	69.61	68.65	69.15
2606	NASDAQ	SSRM	Tue, Oct 25, 2016	69.79	69.97	69.33	69.45
2605	NASDAQ	SSRM	Mon, Oct 24, 2016	69.97	70.19	69.65	69.87
2604	NASDAQ	SSRM	Fri, Oct 21, 2016	68.69	69.40	68.55	69.30
2603	NASDAQ	SSRM	Thu, Oct 20, 2016	69.26	69.70	68.78	69.28
2602	NASDAQ	SSRM	Wed, Oct 19, 2016	69.35	69.77	69.10	69.48
2601	NASDAQ	SSRM	Tue, Oct 18, 2016	69.47	69.55	68.89	69.14
2600	NASDAQ	SSRM	Mon, Oct 17, 2016	68.77	68.97	68.19	68.37
2599	NASDAQ	SSRM	Fri, Oct 14, 2016	69.48	69.83	68.77	68.82
2598	NASDAQ	SSRM	Thu, Oct 13, 2016	68.21	69.12	67.58	68.75
2597	NASDAQ	SSRM	Wed, Oct 12, 2016	69.13	69.59	68.75	69.23
2596	NASDAQ	SSRM	Tue, Oct 11, 2016	70.47	70.53	68.47	69.08
2595	NASDAQ	SSRM	Mon, Oct 10, 2016	70.80	71.16	70.70	70.80
2594	NASDAQ	SSRM	Fri, Oct 7, 2016	70.77	70.90	69.53	70.10
2593	NASDAQ	SSRM	Thu, Oct 6, 2016	70.27	70.74	69.90	70.62
2592	NASDAQ	SSRM	Wed, Oct 5, 2016	70.35	70.80	70.30	70.50
2591	NASDAQ	SSRM	Tue, Oct 4, 2016	70.69	70.85	69.42	69.94
2590	NASDAQ	SSRM	Mon, Oct 3, 2016	70.61	70.75	70.12	70.56
2589	NASDAQ	SSRM	Fri, Sep 30, 2016	70.49	71.47	70.35	70.97
2588	NASDAQ	SSRM	Thu, Sep 29, 2016	71.03	71.32	69.49	69.92
2587	NASDAQ	SSRM	Wed, Sep 28, 2016	70.67	71.30	69.93	71.19
2586	NASDAQ	SSRM	Tue, Sep 27, 2016	69.52	70.56	69.23	70.49
2585	NASDAQ	SSRM	Mon, Sep 26, 2016	70.17	70.29	69.49	69.64
2584	NASDAQ	SSRM	Fri, Sep 23, 2016	71.26	71.35	70.72	70.77
2583	NASDAQ	SSRM	Thu, Sep 22, 2016	71.44	71.79	71.27	71.57
2582	NASDAQ	SSRM	Wed, Sep 21, 2016	69.64	70.82	69.14	70.64
2581	NASDAQ	SSRM	Tue, Sep 20, 2016	69.82	69.94	69.17	69.14
2580	NASDAQ	SSRM	Mon, Sep 19, 2016	69.67	70.14	68.95	69.19
2579	NASDAQ	SSRM	Fri, Sep 16, 2016	69.19	69.38	68.65	69.17
2578	NASDAQ	SSRM	Thu, Sep 15, 2016	68.22	69.99	68.10	69.74
2577	NASDAQ	SSRM	Wed, Sep 14, 2016	68.46	69.34	67.93	68.31
2576	NASDAQ	SSRM	Tue, Sep 13, 2016	69.45	69.65	67.95	68.42
2575	NASDAQ	SSRM	Mon, Sep 12, 2016	67.91	70.74	67.84	70.45
2574	NASDAQ	SSRM	Fri, Sep 9, 2016	70.94	70.94	68.46	68.46
2573	NASDAQ	SSRM	Thu, Sep 8, 2016	72.01	72.21	71.70	71.96
2572	NASDAQ	SSRM	Wed, Sep 7, 2016	72.13	72.41	71.81	72.30
2571	NASDAQ	SSRM	Tue, Sep 6, 2016	72.09	72.32	71.52	72.29
2570	NASDAQ	SSRM	Fri, Sep 2, 2016	71.85	72.19	71.42	71.84
2569	NASDAQ	SSRM	Thu, Sep 1, 2016	71.22	71.44	70.34	71.21
2568	NASDAQ	SSRM	Wed, Aug 31, 2016	71.39	71.45	70.61	71.23
2567	NASDAQ	SSRM	Tue, Aug 30, 2016	71.80	72.00	71.20	71.60
2566	NASDAQ	SSRM	Mon, Aug 29, 2016	71.28	72.06	71.23	71.85
2565	NASDAQ	SSRM	Fri, Aug 26, 2016	71.59	72.37	70.50	71.17
2564	NASDAQ	SSRM	Thu, Aug 25, 2016	71.25	71.76	71.13	71.46
2563	NASDAQ	SSRM	Wed, Aug 24, 2016	72.17	72.24	71.23	71.59
2562	NASDAQ	SSRM	Tue, Aug 23, 2016	72.46	72.71	72.25	72.25
2561	NASDAQ	SSRM	Mon, Aug 22, 2016	71.82	72.18	71.54	72.01
2560	NASDAQ	SSRM	Fri, Aug 19, 2016	71.85	72.16	71.50	72.04
2559	NASDAQ	SSRM	Thu, Aug 18, 2016	71.88	72.25	71.81	72.23
2558	NASDAQ	SSRM	Wed, Aug 17, 2016	71.67	72.01	71.02	71.89
2557	NASDAQ	SSRM	Tue, Aug 16, 2016	72.05	72.12	71.65	71.67
2556	NASDAQ	SSRM	Mon, Aug 15, 2016	72.26	72.66	72.25	72.39
2555	NASDAQ	SSRM	Fri, Aug 12, 2016	71.85	72.15	71.68	71.98
2554	NASDAQ	SSRM	Thu, Aug 11, 2016	71.85	72.30	71.66	72.10
2553	NASDAQ	SSRM	Wed, Aug 10, 2016	71.91	71.95	71.18	71.48
2552	NASDAQ	SSRM	Tue, Aug 9, 2016	71.79	72.19	71.56	71.79
2551	NASDAQ	SSRM	Mon, Aug 8, 2016	71.98	72.04	71.53	71.75
2550	NASDAQ	SSRM	Fri, Aug 5, 2016	71.21	71.84	71.11	71.78
2549	NASDAQ	SSRM	Thu, Aug 4, 2016	70.59	70.90	70.30	70.65
2548	NASDAQ	SSRM	Wed, Aug 3, 2016	70.03	70.56	69.84	70.56
2547	NASDAQ	SSRM	Tue, Aug 2, 2016	70.83	70.95	69.48	70.14
2546	NASDAQ	SSRM	Mon, Aug 1, 2016	71.19	71.48	70.68	71.02
2545	NASDAQ	SSRM	Fri, Jul 29, 2016	70.73	71.42	70.52	71.16
2544	NASDAQ	SSRM	Thu, Jul 28, 2016	70.62	71.15	70.27	70.91
2543	NASDAQ	SSRM	Wed, Jul 27, 2016	71.23	71.26	70.18	70.76
2542	NASDAQ	SSRM	Tue, Jul 26, 2016	70.80	71.19	70.28	70.91
2541	NASDAQ	SSRM	Mon, Jul 25, 2016	71.08	71.13	70.42	70.90
2540	NASDAQ	SSRM	Fri, Jul 22, 2016	70.70	71.29	70.51	71.28
2539	NASDAQ	SSRM	Thu, Jul 21, 2016	71.07	71.23	70.28	70.59
2538	NASDAQ	SSRM	Wed, Jul 20, 2016	70.93	71.33	70.60	71.17
2537	NASDAQ	SSRM	Tue, Jul 19, 2016	70.40	70.59	70.22	70.56
2536	NASDAQ	SSRM	Mon, Jul 18, 2016	70.44	70.85	70.24	70.73
2535	NASDAQ	SSRM	Fri, Jul 15, 2016	70.96	70.97	70.00	70.36
2534	NASDAQ	SSRM	Thu, Jul 14, 2016	70.72	70.89	70.23	70.51
2533	NASDAQ	SSRM	Wed, Jul 13, 2016	70.09	70.10	69.38	69.74
2532	NASDAQ	SSRM	Tue, Jul 12, 2016	69.50	70.00	69.33	69.78
2531	NASDAQ	SSRM	Mon, Jul 11, 2016	68.68	69.20	68.50	68.80
2530	NASDAQ	SSRM	Fri, Jul 8, 2016	67.28	68.47	67.12	68.29
2529	NASDAQ	SSRM	Thu, Jul 7, 2016	66.56	67.03	65.78	66.30
2528	NASDAQ	SSRM	Wed, Jul 6, 2016	65.25	66.50	64.78	66.41
2527	NASDAQ	SSRM	Tue, Jul 5, 2016	66.00	66.04	65.19	65.63
2526	NASDAQ	SSRM	Fri, Jul 1, 2016	66.24	66.95	66.22	66.57
2525	NASDAQ	SSRM	Thu, Jun 30, 2016	64.90	66.35	64.49	66.26
2524	NASDAQ	SSRM	Wed, Jun 29, 2016	63.42	64.71	63.38	64.57
2523	NASDAQ	SSRM	Tue, Jun 28, 2016	61.42	62.43	61.18	62.39
2522	NASDAQ	SSRM	Mon, Jun 27, 2016	61.53	61.53	59.70	60.23
2521	NASDAQ	SSRM	Fri, Jun 24, 2016	62.72	64.86	62.21	62.56
2520	NASDAQ	SSRM	Thu, Jun 23, 2016	66.68	67.36	66.38	67.32
2519	NASDAQ	SSRM	Wed, Jun 22, 2016	66.01	66.53	65.54	65.64
2518	NASDAQ	SSRM	Tue, Jun 21, 2016	65.87	66.25	65.55	65.86
2517	NASDAQ	SSRM	Mon, Jun 20, 2016	66.20	66.68	65.52	65.57
2516	NASDAQ	SSRM	Fri, Jun 17, 2016	65.18	65.19	64.28	64.75
2515	NASDAQ	SSRM	Thu, Jun 16, 2016	64.22	65.36	63.49	65.27
2514	NASDAQ	SSRM	Wed, Jun 15, 2016	65.33	65.78	64.71	64.86
2513	NASDAQ	SSRM	Tue, Jun 14, 2016	65.02	65.47	64.32	65.07
2512	NASDAQ	SSRM	Mon, Jun 13, 2016	65.90	66.52	65.24	65.32
2511	NASDAQ	SSRM	Fri, Jun 10, 2016	66.60	66.83	65.92	66.36
2510	NASDAQ	SSRM	Thu, Jun 9, 2016	67.25	67.71	67.05	67.61
2509	NASDAQ	SSRM	Wed, Jun 8, 2016	67.48	67.90	67.40	67.79
2508	NASDAQ	SSRM	Tue, Jun 7, 2016	67.28	67.79	67.25	67.36
2507	NASDAQ	SSRM	Mon, Jun 6, 2016	66.78	67.42	66.64	67.19
2506	NASDAQ	SSRM	Fri, Jun 3, 2016	66.48	66.75	65.58	66.48
2505	NASDAQ	SSRM	Thu, Jun 2, 2016	66.20	66.90	65.84	66.90
2504	NASDAQ	SSRM	Wed, Jun 1, 2016	65.75	66.62	65.62	66.51
2503	NASDAQ	SSRM	Tue, May 31, 2016	66.67	66.77	65.80	66.24
2502	NASDAQ	SSRM	Fri, May 27, 2016	66.04	66.46	66.01	66.43
2501	NASDAQ	SSRM	Thu, May 26, 2016	66.01	66.15	65.68	65.89
2500	NASDAQ	SSRM	Wed, May 25, 2016	65.49	66.18	65.48	65.82
2499	NASDAQ	SSRM	Tue, May 24, 2016	63.98	65.23	63.95	64.97
2498	NASDAQ	SSRM	Mon, May 23, 2016	63.55	63.75	63.22	63.34
2497	NASDAQ	SSRM	Fri, May 20, 2016	63.20	63.92	63.16	63.50
2496	NASDAQ	SSRM	Thu, May 19, 2016	62.64	62.95	61.86	62.78
2495	NASDAQ	SSRM	Wed, May 18, 2016	62.89	64.04	62.40	63.22
2494	NASDAQ	SSRM	Tue, May 17, 2016	64.14	64.35	62.78	63.20
2493	NASDAQ	SSRM	Mon, May 16, 2016	63.26	64.71	63.20	64.35
2492	NASDAQ	SSRM	Fri, May 13, 2016	64.00	64.42	62.89	63.13
2491	NASDAQ	SSRM	Thu, May 12, 2016	64.70	64.80	63.50	64.26
2490	NASDAQ	SSRM	Wed, May 11, 2016	65.08	65.36	64.22	64.22
2489	NASDAQ	SSRM	Tue, May 10, 2016	64.38	65.44	64.31	65.41
2488	NASDAQ	SSRM	Mon, May 9, 2016	63.63	64.16	63.53	63.89
2487	NASDAQ	SSRM	Fri, May 6, 2016	62.74	63.79	62.62	63.74
2486	NASDAQ	SSRM	Thu, May 5, 2016	63.67	63.92	62.98	63.33
2485	NASDAQ	SSRM	Wed, May 4, 2016	63.31	63.85	62.95	63.28
2484	NASDAQ	SSRM	Tue, May 3, 2016	64.23	64.43	63.50	64.03
2483	NASDAQ	SSRM	Mon, May 2, 2016	64.53	65.31	64.23	65.16
2482	NASDAQ	SSRM	Fri, Apr 29, 2016	64.42	64.66	63.35	64.20
2481	NASDAQ	SSRM	Thu, Apr 28, 2016	65.52	66.32	64.56	64.92
2480	NASDAQ	SSRM	Wed, Apr 27, 2016	65.54	66.36	65.25	66.09
2479	NASDAQ	SSRM	Tue, Apr 26, 2016	65.86	66.16	65.45	65.81
2478	NASDAQ	SSRM	Mon, Apr 25, 2016	65.37	65.59	64.93	65.57
2477	NASDAQ	SSRM	Fri, Apr 22, 2016	65.59	66.03	65.17	65.87
2476	NASDAQ	SSRM	Thu, Apr 21, 2016	66.52	66.64	65.64	65.81
2475	NASDAQ	SSRM	Wed, Apr 20, 2016	66.49	67.07	66.11	66.54
2474	NASDAQ	SSRM	Tue, Apr 19, 2016	66.33	66.62	65.83	66.39
2473	NASDAQ	SSRM	Mon, Apr 18, 2016	64.63	66.03	64.62	66.00
2472	NASDAQ	SSRM	Fri, Apr 15, 2016	65.21	65.33	64.88	65.07
2471	NASDAQ	SSRM	Thu, Apr 14, 2016	65.30	65.61	65.00	65.25
2470	NASDAQ	SSRM	Wed, Apr 13, 2016	64.60	65.30	64.53	65.24
2469	NASDAQ	SSRM	Tue, Apr 12, 2016	62.91	64.16	62.60	64.00
2468	NASDAQ	SSRM	Mon, Apr 11, 2016	63.58	64.04	62.73	62.79
2467	NASDAQ	SSRM	Fri, Apr 8, 2016	63.62	63.92	62.71	63.13
2466	NASDAQ	SSRM	Thu, Apr 7, 2016	63.50	63.75	62.23	62.74
2465	NASDAQ	SSRM	Wed, Apr 6, 2016	62.99	64.34	62.80	64.28
2464	NASDAQ	SSRM	Tue, Apr 5, 2016	64.23	64.23	64.23	62.96
2463	NASDAQ	SSRM	Mon, Apr 4, 2016	64.60	64.73	63.99	64.23
2462	NASDAQ	SSRM	Fri, Apr 1, 2016	63.05	64.76	62.82	64.64
2461	NASDAQ	SSRM	Thu, Mar 31, 2016	64.02	64.32	63.66	63.82
2460	NASDAQ	SSRM	Wed, Mar 30, 2016	64.27	64.61	63.82	64.11
2459	NASDAQ	SSRM	Tue, Mar 29, 2016	62.37	62.60	62.02	63.60
2458	NASDAQ	SSRM	Mon, Mar 28, 2016	62.63	62.76	62.06	62.37
2457	NASDAQ	SSRM	Thu, Mar 24, 2016	61.61	62.34	61.47	62.32
2456	NASDAQ	SSRM	Wed, Mar 23, 2016	62.92	63.05	62.24	62.40
2455	NASDAQ	SSRM	Tue, Mar 22, 2016	62.84	63.77	62.74	63.33
2454	NASDAQ	SSRM	Mon, Mar 21, 2016	63.04	63.58	62.89	63.41
2453	NASDAQ	SSRM	Fri, Mar 18, 2016	63.09	63.49	62.90	63.25
2452	NASDAQ	SSRM	Thu, Mar 17, 2016	61.93	63.11	61.64	62.74
2451	NASDAQ	SSRM	Wed, Mar 16, 2016	60.89	62.25	60.89	61.99
2450	NASDAQ	SSRM	Tue, Mar 15, 2016	60.70	61.29	60.58	61.29
2449	NASDAQ	SSRM	Mon, Mar 14, 2016	61.25	61.80	61.02	61.42
2448	NASDAQ	SSRM	Fri, Mar 11, 2016	60.70	61.65	60.66	61.63
2447	NASDAQ	SSRM	Thu, Mar 10, 2016	60.06	60.60	58.41	59.65
2446	NASDAQ	SSRM	Wed, Mar 9, 2016	59.58	59.85	59.04	59.59
2445	NASDAQ	SSRM	Tue, Mar 8, 2016	59.58	59.94	58.90	58.99
2444	NASDAQ	SSRM	Mon, Mar 7, 2016	59.57	60.63	59.56	60.37
2443	NASDAQ	SSRM	Fri, Mar 4, 2016	60.00	60.79	59.43	60.19
2442	NASDAQ	SSRM	Thu, Mar 3, 2016	59.28	59.87	58.87	59.83
2441	NASDAQ	SSRM	Wed, Mar 2, 2016	58.67	59.43	58.37	59.42
2440	NASDAQ	SSRM	Tue, Mar 1, 2016	57.09	58.91	56.75	58.89
2439	NASDAQ	SSRM	Mon, Feb 29, 2016	57.14	57.78	56.12	56.12
2438	NASDAQ	SSRM	Fri, Feb 26, 2016	58.01	58.05	57.02	57.13
2437	NASDAQ	SSRM	Thu, Feb 25, 2016	56.36	57.40	55.82	57.40
2436	NASDAQ	SSRM	Wed, Feb 24, 2016	54.56	56.21	53.79	56.06
2435	NASDAQ	SSRM	Tue, Feb 23, 2016	56.46	56.69	55.46	55.59
2434	NASDAQ	SSRM	Mon, Feb 22, 2016	56.42	57.07	56.40	56.94
2433	NASDAQ	SSRM	Fri, Feb 19, 2016	54.86	55.47	54.48	55.35
2432	NASDAQ	SSRM	Thu, Feb 18, 2016	56.04	56.11	55.20	55.41
2431	NASDAQ	SSRM	Wed, Feb 17, 2016	54.90	56.13	54.83	55.86
2430	NASDAQ	SSRM	Tue, Feb 16, 2016	53.64	54.12	52.93	54.07
2429	NASDAQ	SSRM	Fri, Feb 12, 2016	51.40	52.37	50.89	52.34
2428	NASDAQ	SSRM	Thu, Feb 11, 2016	49.99	50.96	49.31	50.34
2427	NASDAQ	SSRM	Wed, Feb 10, 2016	52.24	53.31	51.54	51.60
2426	NASDAQ	SSRM	Tue, Feb 9, 2016	50.54	52.54	50.48	51.66
2425	NASDAQ	SSRM	Mon, Feb 8, 2016	51.94	52.11	50.24	51.71
2424	NASDAQ	SSRM	Fri, Feb 5, 2016	54.93	54.93	52.73	53.19
2423	NASDAQ	SSRM	Thu, Feb 4, 2016	54.78	55.91	54.34	55.24
2422	NASDAQ	SSRM	Wed, Feb 3, 2016	55.14	55.37	52.69	55.08
2421	NASDAQ	SSRM	Tue, Feb 2, 2016	55.45	55.48	54.08	54.40
2420	NASDAQ	SSRM	Mon, Feb 1, 2016	55.81	57.03	55.44	56.52
2419	NASDAQ	SSRM	Fri, Jan 29, 2016	54.40	56.55	54.35	56.47
2418	NASDAQ	SSRM	Thu, Jan 28, 2016	54.38	54.50	52.78	53.93
2417	NASDAQ	SSRM	Wed, Jan 27, 2016	54.15	55.31	52.74	53.36
2416	NASDAQ	SSRM	Tue, Jan 26, 2016	53.47	54.72	53.31	54.51
2415	NASDAQ	SSRM	Mon, Jan 25, 2016	54.40	54.54	52.96	53.14
2414	NASDAQ	SSRM	Fri, Jan 22, 2016	54.34	54.88	53.82	54.75
2413	NASDAQ	SSRM	Thu, Jan 21, 2016	52.31	53.81	51.47	52.62
2412	NASDAQ	SSRM	Wed, Jan 20, 2016	51.63	53.07	49.39	52.08
2411	NASDAQ	SSRM	Tue, Jan 19, 2016	54.40	54.55	52.34	53.34
2410	NASDAQ	SSRM	Fri, Jan 15, 2016	52.60	53.81	51.94	53.21
2409	NASDAQ	SSRM	Thu, Jan 14, 2016	54.34	56.42	53.22	55.62
2408	NASDAQ	SSRM	Wed, Jan 13, 2016	57.23	57.41	53.62	53.86
2407	NASDAQ	SSRM	Tue, Jan 12, 2016	56.87	57.23	55.26	56.64
2406	NASDAQ	SSRM	Mon, Jan 11, 2016	56.37	56.57	54.49	55.77
2405	NASDAQ	SSRM	Fri, Jan 8, 2016	57.74	58.00	55.51	55.74
2404	NASDAQ	SSRM	Thu, Jan 7, 2016	57.68	58.99	56.70	56.96
2403	NASDAQ	SSRM	Wed, Jan 6, 2016	59.56	60.59	59.11	59.81
2402	NASDAQ	SSRM	Tue, Jan 5, 2016	61.45	62.00	60.59	61.46
2401	NASDAQ	SSRM	Mon, Jan 4, 2016	60.81	61.19	59.69	61.19
2400	NASDAQ	SSRM	Thu, Dec 31, 2015	63.73	64.20	62.96	63.00
2399	NASDAQ	SSRM	Wed, Dec 30, 2015	64.94	65.03	64.13	64.27
2398	NASDAQ	SSRM	Tue, Dec 29, 2015	64.63	65.39	64.59	65.14
2397	NASDAQ	SSRM	Mon, Dec 28, 2015	63.56	63.83	63.03	63.82
2396	NASDAQ	SSRM	Thu, Dec 24, 2015	64.09	64.51	63.95	64.02
2395	NASDAQ	SSRM	Wed, Dec 23, 2015	63.52	64.35	63.44	64.28
2394	NASDAQ	SSRM	Tue, Dec 22, 2015	62.30	62.99	61.58	62.75
2393	NASDAQ	SSRM	Mon, Dec 21, 2015	61.74	61.98	60.91	61.82
2392	NASDAQ	SSRM	Fri, Dec 18, 2015	62.58	62.65	60.79	60.79
2391	NASDAQ	SSRM	Thu, Dec 17, 2015	65.34	65.38	63.11	63.18
2390	NASDAQ	SSRM	Wed, Dec 16, 2015	64.06	65.33	63.11	65.08
2389	NASDAQ	SSRM	Tue, Dec 15, 2015	63.05	63.91	62.95	63.28
2388	NASDAQ	SSRM	Mon, Dec 14, 2015	61.47	62.00	60.16	61.96
2387	NASDAQ	SSRM	Fri, Dec 11, 2015	62.27	62.73	61.10	61.27
2386	NASDAQ	SSRM	Thu, Dec 10, 2015	63.57	64.78	63.36	63.81
2385	NASDAQ	SSRM	Wed, Dec 9, 2015	64.03	65.58	62.77	63.48
2384	NASDAQ	SSRM	Tue, Dec 8, 2015	64.18	65.19	63.77	64.50
2383	NASDAQ	SSRM	Mon, Dec 7, 2015	65.95	65.95	64.66	65.36
2382	NASDAQ	SSRM	Fri, Dec 4, 2015	64.02	66.42	63.91	66.17
2381	NASDAQ	SSRM	Thu, Dec 3, 2015	65.76	65.94	63.17	63.68
2380	NASDAQ	SSRM	Wed, Dec 2, 2015	66.89	67.12	65.37	65.55
2379	NASDAQ	SSRM	Tue, Dec 1, 2015	66.14	67.03	65.94	66.93
2378	NASDAQ	SSRM	Mon, Nov 30, 2015	66.33	66.44	65.60	65.69
2377	NASDAQ	SSRM	Fri, Nov 27, 2015	66.15	66.36	65.79	66.21
2376	NASDAQ	SSRM	Wed, Nov 25, 2015	66.22	66.35	65.90	66.10
2375	NASDAQ	SSRM	Tue, Nov 24, 2015	65.19	66.41	64.89	66.09
2374	NASDAQ	SSRM	Mon, Nov 23, 2015	66.10	66.51	65.58	65.94
2373	NASDAQ	SSRM	Fri, Nov 20, 2015	66.18	66.59	65.80	66.08
2372	NASDAQ	SSRM	Thu, Nov 19, 2015	65.61	65.92	65.40	65.60
2371	NASDAQ	SSRM	Wed, Nov 18, 2015	64.05	65.82	64.02	65.72
2370	NASDAQ	SSRM	Tue, Nov 17, 2015	64.04	64.67	63.34	63.64
2369	NASDAQ	SSRM	Mon, Nov 16, 2015	61.78	63.82	61.69	63.78
2368	NASDAQ	SSRM	Fri, Nov 13, 2015	63.03	63.23	61.85	61.91
2367	NASDAQ	SSRM	Thu, Nov 12, 2015	64.40	64.74	63.34	63.35
2366	NASDAQ	SSRM	Wed, Nov 11, 2015	65.90	65.92	65.13	65.16
2365	NASDAQ	SSRM	Tue, Nov 10, 2015	65.05	65.71	64.83	65.62
2364	NASDAQ	SSRM	Mon, Nov 9, 2015	66.18	66.27	64.67	65.40
2363	NASDAQ	SSRM	Fri, Nov 6, 2015	66.44	66.83	65.64	66.64
2362	NASDAQ	SSRM	Thu, Nov 5, 2015	66.91	67.25	66.04	66.69
2361	NASDAQ	SSRM	Wed, Nov 4, 2015	67.49	67.55	66.46	66.84
2360	NASDAQ	SSRM	Tue, Nov 3, 2015	66.63	67.68	66.45	67.22
2359	NASDAQ	SSRM	Mon, Nov 2, 2015	65.54	67.02	65.48	66.82
2358	NASDAQ	SSRM	Fri, Oct 30, 2015	66.06	66.27	65.19	65.30
2357	NASDAQ	SSRM	Thu, Oct 29, 2015	65.61	66.17	65.51	65.91
2356	NASDAQ	SSRM	Wed, Oct 28, 2015	64.76	65.98	64.26	65.96
2355	NASDAQ	SSRM	Tue, Oct 27, 2015	64.31	64.77	64.01	64.49
2354	NASDAQ	SSRM	Mon, Oct 26, 2015	64.95	65.00	64.50	64.78
2353	NASDAQ	SSRM	Fri, Oct 23, 2015	64.91	65.36	64.34	65.10
2352	NASDAQ	SSRM	Thu, Oct 22, 2015	62.32	63.82	62.20	63.63
2351	NASDAQ	SSRM	Wed, Oct 21, 2015	62.70	62.78	61.48	61.63
2350	NASDAQ	SSRM	Tue, Oct 20, 2015	62.22	62.83	62.04	62.35
2349	NASDAQ	SSRM	Mon, Oct 19, 2015	62.03	62.54	61.79	62.49
2348	NASDAQ	SSRM	Fri, Oct 16, 2015	62.19	62.48	61.66	62.42
2347	NASDAQ	SSRM	Thu, Oct 15, 2015	60.58	61.92	60.30	61.92
2346	NASDAQ	SSRM	Wed, Oct 14, 2015	60.67	61.05	59.87	60.04
2345	NASDAQ	SSRM	Tue, Oct 13, 2015	60.92	61.83	60.55	60.68
2344	NASDAQ	SSRM	Mon, Oct 12, 2015	61.41	61.59	61.08	61.43
2343	NASDAQ	SSRM	Fri, Oct 9, 2015	61.38	61.67	60.88	61.32
2342	NASDAQ	SSRM	Thu, Oct 8, 2015	59.89	61.46	59.69	61.26
2341	NASDAQ	SSRM	Wed, Oct 7, 2015	59.85	60.42	59.02	60.17
2340	NASDAQ	SSRM	Tue, Oct 6, 2015	59.56	59.91	58.73	59.20
2339	NASDAQ	SSRM	Mon, Oct 5, 2015	58.41	59.77	58.36	59.61
2338	NASDAQ	SSRM	Fri, Oct 2, 2015	54.52	57.58	54.17	57.58
2337	NASDAQ	SSRM	Thu, Oct 1, 2015	55.89	56.10	54.57	55.92
2336	NASDAQ	SSRM	Wed, Sep 30, 2015	54.90	55.71	54.36	55.60
2335	NASDAQ	SSRM	Tue, Sep 29, 2015	53.70	54.54	52.95	53.61
2334	NASDAQ	SSRM	Mon, Sep 28, 2015	55.76	55.82	53.36	53.54
2333	NASDAQ	SSRM	Fri, Sep 25, 2015	57.43	57.65	55.78	56.39
2332	NASDAQ	SSRM	Thu, Sep 24, 2015	55.98	56.75	55.06	56.47
2331	NASDAQ	SSRM	Wed, Sep 23, 2015	57.12	57.47	56.44	56.79
2330	NASDAQ	SSRM	Tue, Sep 22, 2015	57.03	57.35	56.22	57.04
2329	NASDAQ	SSRM	Mon, Sep 21, 2015	58.54	59.26	57.80	58.51
2328	NASDAQ	SSRM	Fri, Sep 18, 2015	58.10	59.23	57.66	57.96
2327	NASDAQ	SSRM	Thu, Sep 17, 2015	60.06	61.77	59.65	59.90
2326	NASDAQ	SSRM	Wed, Sep 16, 2015	59.35	60.31	59.13	60.20
2325	NASDAQ	SSRM	Tue, Sep 15, 2015	58.05	59.46	57.76	59.14
2324	NASDAQ	SSRM	Mon, Sep 14, 2015	58.28	58.28	57.38	57.70
2323	NASDAQ	SSRM	Fri, Sep 11, 2015	57.33	58.15	56.85	58.12
2322	NASDAQ	SSRM	Thu, Sep 10, 2015	56.87	58.43	56.69	57.61
2321	NASDAQ	SSRM	Wed, Sep 9, 2015	59.71	59.78	56.74	57.00
2320	NASDAQ	SSRM	Tue, Sep 8, 2015	57.73	58.67	57.27	58.63
2319	NASDAQ	SSRM	Fri, Sep 4, 2015	55.93	56.52	55.19	55.78
2318	NASDAQ	SSRM	Thu, Sep 3, 2015	57.91	58.99	57.17	57.52
2317	NASDAQ	SSRM	Wed, Sep 2, 2015	57.02	57.45	55.71	57.43
2316	NASDAQ	SSRM	Tue, Sep 1, 2015	56.09	57.11	54.72	55.29
2315	NASDAQ	SSRM	Mon, Aug 31, 2015	59.13	59.73	58.46	58.86
2314	NASDAQ	SSRM	Fri, Aug 28, 2015	59.33	60.16	59.02	59.79
2313	NASDAQ	SSRM	Thu, Aug 27, 2015	58.60	59.92	57.46	59.80
2312	NASDAQ	SSRM	Wed, Aug 26, 2015	55.63	57.17	53.57	57.03
2311	NASDAQ	SSRM	Tue, Aug 25, 2015	57.74	57.74	52.84	52.93
2310	NASDAQ	SSRM	Mon, Aug 24, 2015	52.93	58.03	50.00	54.23
2309	NASDAQ	SSRM	Fri, Aug 21, 2015	61.68	62.39	59.06	59.12
2308	NASDAQ	SSRM	Thu, Aug 20, 2015	64.66	65.06	63.00	63.05
2307	NASDAQ	SSRM	Wed, Aug 19, 2015	66.29	66.88	65.19	65.78
2306	NASDAQ	SSRM	Tue, Aug 18, 2015	67.06	67.30	66.68	66.84
2305	NASDAQ	SSRM	Mon, Aug 17, 2015	66.08	67.25	65.71	67.25
2304	NASDAQ	SSRM	Fri, Aug 14, 2015	65.93	66.56	65.78	66.49
2303	NASDAQ	SSRM	Thu, Aug 13, 2015	66.12	66.60	65.63	66.03
2302	NASDAQ	SSRM	Wed, Aug 12, 2015	65.05	66.34	63.96	66.16
2301	NASDAQ	SSRM	Tue, Aug 11, 2015	66.24	66.55	65.47	66.01
2300	NASDAQ	SSRM	Mon, Aug 10, 2015	66.45	67.33	66.45	67.26
2299	NASDAQ	SSRM	Fri, Aug 7, 2015	65.77	65.87	64.95	65.64
2298	NASDAQ	SSRM	Thu, Aug 6, 2015	67.10	67.19	65.43	65.97
2297	NASDAQ	SSRM	Wed, Aug 5, 2015	67.21	67.76	66.76	66.99
2296	NASDAQ	SSRM	Tue, Aug 4, 2015	66.75	67.09	66.17	66.49
2295	NASDAQ	SSRM	Mon, Aug 3, 2015	67.23	67.27	66.08	66.77
2294	NASDAQ	SSRM	Fri, Jul 31, 2015	67.86	67.86	67.05	67.25
2293	NASDAQ	SSRM	Thu, Jul 30, 2015	67.03	67.60	66.58	67.45
2292	NASDAQ	SSRM	Wed, Jul 29, 2015	66.61	67.61	66.51	67.41
2291	NASDAQ	SSRM	Tue, Jul 28, 2015	65.55	66.65	64.95	66.48
2290	NASDAQ	SSRM	Mon, Jul 27, 2015	65.01	65.42	64.62	64.92
2289	NASDAQ	SSRM	Fri, Jul 24, 2015	67.17	67.20	65.46	65.68
2288	NASDAQ	SSRM	Thu, Jul 23, 2015	67.99	68.02	66.83	67.11
2287	NASDAQ	SSRM	Wed, Jul 22, 2015	67.55	68.12	67.55	67.80
2286	NASDAQ	SSRM	Tue, Jul 21, 2015	68.56	68.75	67.88	68.09
2285	NASDAQ	SSRM	Mon, Jul 20, 2015	68.79	69.03	68.42	68.66
2284	NASDAQ	SSRM	Fri, Jul 17, 2015	68.47	68.64	68.18	68.58
2283	NASDAQ	SSRM	Thu, Jul 16, 2015	68.20	68.49	68.04	68.44
2282	NASDAQ	SSRM	Wed, Jul 15, 2015	67.56	67.84	67.07	67.42
2281	NASDAQ	SSRM	Tue, Jul 14, 2015	66.83	67.69	66.83	67.48
2280	NASDAQ	SSRM	Mon, Jul 13, 2015	66.39	66.97	66.36	66.87
2279	NASDAQ	SSRM	Fri, Jul 10, 2015	65.33	65.76	64.83	65.43
2278	NASDAQ	SSRM	Thu, Jul 9, 2015	65.16	65.35	63.77	63.80
2277	NASDAQ	SSRM	Wed, Jul 8, 2015	64.79	65.02	63.43	63.61
2276	NASDAQ	SSRM	Tue, Jul 7, 2015	65.14	65.90	63.38	65.75
2275	NASDAQ	SSRM	Mon, Jul 6, 2015	64.37	65.58	64.25	65.00
2274	NASDAQ	SSRM	Thu, Jul 2, 2015	65.85	65.99	65.07	65.39
2273	NASDAQ	SSRM	Wed, Jul 1, 2015	65.70	65.84	64.92	65.49
2272	NASDAQ	SSRM	Tue, Jun 30, 2015	65.35	65.39	64.13	64.53
2271	NASDAQ	SSRM	Mon, Jun 29, 2015	65.90	66.38	64.16	64.30
2270	NASDAQ	SSRM	Fri, Jun 26, 2015	67.33	67.51	66.62	67.03
2269	NASDAQ	SSRM	Thu, Jun 25, 2015	67.87	67.94	67.02	67.02
2268	NASDAQ	SSRM	Wed, Jun 24, 2015	68.23	68.55	67.45	67.45
2267	NASDAQ	SSRM	Tue, Jun 23, 2015	68.59	68.80	68.24	68.53
2266	NASDAQ	SSRM	Mon, Jun 22, 2015	68.48	68.89	68.28	68.47
2265	NASDAQ	SSRM	Fri, Jun 19, 2015	68.18	68.22	67.47	67.52
2264	NASDAQ	SSRM	Thu, Jun 18, 2015	67.42	68.72	67.33	68.30
2263	NASDAQ	SSRM	Wed, Jun 17, 2015	66.98	67.43	66.16	66.96
2262	NASDAQ	SSRM	Tue, Jun 16, 2015	65.93	66.82	65.80	66.74
2261	NASDAQ	SSRM	Mon, Jun 15, 2015	65.75	66.25	65.21	66.01
2260	NASDAQ	SSRM	Fri, Jun 12, 2015	66.99	67.14	66.41	66.64
2259	NASDAQ	SSRM	Thu, Jun 11, 2015	67.60	67.95	67.39	67.62
2258	NASDAQ	SSRM	Wed, Jun 10, 2015	66.25	67.52	66.20	67.20
2257	NASDAQ	SSRM	Tue, Jun 9, 2015	65.69	66.07	65.18	65.67
2256	NASDAQ	SSRM	Mon, Jun 8, 2015	66.44	66.53	65.63	65.67
2255	NASDAQ	SSRM	Fri, Jun 5, 2015	66.61	67.03	66.01	66.53
2254	NASDAQ	SSRM	Thu, Jun 4, 2015	67.35	67.79	66.50	66.83
2253	NASDAQ	SSRM	Wed, Jun 3, 2015	67.93	68.37	67.52	67.92
2252	NASDAQ	SSRM	Tue, Jun 2, 2015	67.32	68.06	66.83	67.54
2251	NASDAQ	SSRM	Mon, Jun 1, 2015	67.90	68.16	67.06	67.64
2250	NASDAQ	SSRM	Fri, May 29, 2015	68.18	68.22	67.20	67.36
2249	NASDAQ	SSRM	Thu, May 28, 2015	68.16	68.34	67.72	68.24
2248	NASDAQ	SSRM	Wed, May 27, 2015	67.51	68.58	67.24	68.36
2247	NASDAQ	SSRM	Tue, May 26, 2015	68.25	68.29	66.82	67.17
2246	NASDAQ	SSRM	Fri, May 22, 2015	68.64	68.99	68.57	68.63
2245	NASDAQ	SSRM	Thu, May 21, 2015	68.45	69.12	68.31	68.95
2244	NASDAQ	SSRM	Wed, May 20, 2015	68.71	69.13	68.31	68.53
2243	NASDAQ	SSRM	Tue, May 19, 2015	137.59	138.00	136.87	137.25
2242	NASDAQ	SSRM	Mon, May 18, 2015	136.29	137.81	136.21	137.36
2241	NASDAQ	SSRM	Fri, May 15, 2015	136.56	136.78	135.83	136.55
2240	NASDAQ	SSRM	Thu, May 14, 2015	135.07	136.40	134.61	136.25
2239	NASDAQ	SSRM	Wed, May 13, 2015	134.07	135.03	133.15	133.50
2238	NASDAQ	SSRM	Tue, May 12, 2015	132.96	134.28	131.74	133.42
2237	NASDAQ	SSRM	Mon, May 11, 2015	135.43	135.90	134.15	134.22
2236	NASDAQ	SSRM	Fri, May 8, 2015	134.60	135.87	134.51	135.58
2235	NASDAQ	SSRM	Thu, May 7, 2015	130.90	132.72	130.41	132.06
2234	NASDAQ	SSRM	Wed, May 6, 2015	132.95	133.43	129.44	131.03
2233	NASDAQ	SSRM	Tue, May 5, 2015	134.87	135.40	131.94	132.16
2232	NASDAQ	SSRM	Mon, May 4, 2015	135.13	136.12	134.95	135.31
2231	NASDAQ	SSRM	Fri, May 1, 2015	132.84	134.52	132.68	134.45
2230	NASDAQ	SSRM	Thu, Apr 30, 2015	133.47	134.05	130.56	131.68
2229	NASDAQ	SSRM	Wed, Apr 29, 2015	134.03	135.27	133.11	134.29
2228	NASDAQ	SSRM	Tue, Apr 28, 2015	134.58	135.53	132.77	135.44
2227	NASDAQ	SSRM	Mon, Apr 27, 2015	136.62	136.78	134.31	134.57
2226	NASDAQ	SSRM	Fri, Apr 24, 2015	135.78	136.15	135.05	135.71
2225	NASDAQ	SSRM	Thu, Apr 23, 2015	133.83	136.10	133.65	135.10
2224	NASDAQ	SSRM	Wed, Apr 22, 2015	133.66	134.72	132.27	134.43
2223	NASDAQ	SSRM	Tue, Apr 21, 2015	134.52	134.72	132.70	133.14
2222	NASDAQ	SSRM	Mon, Apr 20, 2015	132.48	133.95	132.35	133.47
2221	NASDAQ	SSRM	Fri, Apr 17, 2015	132.33	132.72	129.90	131.07
2220	NASDAQ	SSRM	Thu, Apr 16, 2015	133.76	134.94	133.44	134.15
2219	NASDAQ	SSRM	Wed, Apr 15, 2015	133.79	135.01	133.62	134.24
2218	NASDAQ	SSRM	Tue, Apr 14, 2015	132.25	133.33	131.32	133.06
2217	NASDAQ	SSRM	Mon, Apr 13, 2015	133.55	134.52	132.48	132.59
2216	NASDAQ	SSRM	Fri, Apr 10, 2015	132.71	133.83	132.42	133.74
2215	NASDAQ	SSRM	Thu, Apr 9, 2015	130.92	132.68	130.21	132.37
2214	NASDAQ	SSRM	Wed, Apr 8, 2015	130.64	131.83	130.07	131.18
2213	NASDAQ	SSRM	Tue, Apr 7, 2015	131.03	132.17	130.27	130.39
2212	NASDAQ	SSRM	Mon, Apr 6, 2015	127.94	131.78	127.73	131.01
2211	NASDAQ	SSRM	Thu, Apr 2, 2015	128.28	129.96	127.99	129.21
2210	NASDAQ	SSRM	Wed, Apr 1, 2015	129.23	129.23	126.89	128.45
2209	NASDAQ	SSRM	Tue, Mar 31, 2015	130.34	131.41	129.22	129.30
2208	NASDAQ	SSRM	Mon, Mar 30, 2015	130.04	132.04	130.00	131.64
2207	NASDAQ	SSRM	Fri, Mar 27, 2015	127.75	128.75	127.46	128.48
2206	NASDAQ	SSRM	Thu, Mar 26, 2015	127.53	129.25	126.48	127.97
2205	NASDAQ	SSRM	Wed, Mar 25, 2015	132.70	133.05	128.47	128.56
2204	NASDAQ	SSRM	Tue, Mar 24, 2015	133.96	134.66	132.53	132.59
2203	NASDAQ	SSRM	Mon, Mar 23, 2015	134.69	135.56	134.19	134.22
2202	NASDAQ	SSRM	Fri, Mar 20, 2015	133.82	135.45	133.70	134.65
2201	NASDAQ	SSRM	Thu, Mar 19, 2015	132.96	133.37	131.79	132.31
2200	NASDAQ	SSRM	Wed, Mar 18, 2015	129.72	134.59	128.76	133.55
2199	NASDAQ	SSRM	Tue, Mar 17, 2015	130.08	131.00	129.23	130.44
2198	NASDAQ	SSRM	Mon, Mar 16, 2015	128.94	131.37	128.88	131.29
2197	NASDAQ	SSRM	Fri, Mar 13, 2015	129.03	129.22	126.27	127.91
2196	NASDAQ	SSRM	Thu, Mar 12, 2015	127.18	129.52	127.08	129.43
2195	NASDAQ	SSRM	Wed, Mar 11, 2015	127.15	127.46	126.09	126.27
2194	NASDAQ	SSRM	Tue, Mar 10, 2015	128.92	129.09	126.79	126.82
2193	NASDAQ	SSRM	Mon, Mar 9, 2015	130.29	131.60	130.14	131.11
2192	NASDAQ	SSRM	Fri, Mar 6, 2015	132.41	133.13	129.51	130.04
2191	NASDAQ	SSRM	Thu, Mar 5, 2015	133.99	134.22	133.03	133.78
2190	NASDAQ	SSRM	Wed, Mar 4, 2015	133.69	133.83	132.00	133.54
2189	NASDAQ	SSRM	Tue, Mar 3, 2015	135.09	135.25	133.32	134.62
2188	NASDAQ	SSRM	Mon, Mar 2, 2015	134.23	135.84	134.15	135.77
2187	NASDAQ	SSRM	Fri, Feb 27, 2015	134.86	135.27	134.06	134.15
2186	NASDAQ	SSRM	Thu, Feb 26, 2015	135.17	135.40	134.07	134.99
2185	NASDAQ	SSRM	Wed, Feb 25, 2015	135.38	136.10	134.78	135.28
2184	NASDAQ	SSRM	Tue, Feb 24, 2015	134.68	135.86	134.26	135.60
2183	NASDAQ	SSRM	Mon, Feb 23, 2015	134.48	134.81	133.87	134.81
2182	NASDAQ	SSRM	Fri, Feb 20, 2015	132.61	134.95	131.67	134.85
2181	NASDAQ	SSRM	Thu, Feb 19, 2015	132.55	133.80	132.31	133.32
2180	NASDAQ	SSRM	Wed, Feb 18, 2015	132.83	133.55	132.44	133.47
2179	NASDAQ	SSRM	Tue, Feb 17, 2015	132.58	133.68	132.15	133.50
2178	NASDAQ	SSRM	Fri, Feb 13, 2015	132.09	133.06	131.74	132.99
2177	NASDAQ	SSRM	Thu, Feb 12, 2015	130.67	131.99	130.41	131.91
2176	NASDAQ	SSRM	Wed, Feb 11, 2015	129.00	130.07	128.06	129.45
2175	NASDAQ	SSRM	Tue, Feb 10, 2015	128.14	129.65	126.84	129.24
2174	NASDAQ	SSRM	Mon, Feb 9, 2015	126.72	127.83	125.98	126.60
2173	NASDAQ	SSRM	Fri, Feb 6, 2015	129.03	129.86	126.99	127.76
2172	NASDAQ	SSRM	Thu, Feb 5, 2015	126.99	128.69	126.83	128.57
2171	NASDAQ	SSRM	Wed, Feb 4, 2015	125.70	127.57	125.28	125.91
2170	NASDAQ	SSRM	Tue, Feb 3, 2015	124.59	126.92	124.13	126.87
2169	NASDAQ	SSRM	Mon, Feb 2, 2015	121.11	123.47	118.45	123.28
2168	NASDAQ	SSRM	Fri, Jan 30, 2015	121.69	123.70	120.02	120.42
2167	NASDAQ	SSRM	Thu, Jan 29, 2015	121.54	123.86	119.47	123.54
2166	NASDAQ	SSRM	Wed, Jan 28, 2015	126.20	126.34	121.00	121.22
2165	NASDAQ	SSRM	Tue, Jan 27, 2015	124.78	126.18	123.24	124.46
2164	NASDAQ	SSRM	Mon, Jan 26, 2015	126.97	127.99	125.89	127.82
2163	NASDAQ	SSRM	Fri, Jan 23, 2015	128.20	128.68	127.07	127.20
2162	NASDAQ	SSRM	Thu, Jan 22, 2015	126.10	128.87	124.06	128.65
2161	NASDAQ	SSRM	Wed, Jan 21, 2015	123.00	125.66	122.36	124.93
2160	NASDAQ	SSRM	Tue, Jan 20, 2015	124.09	124.52	121.43	123.71
2159	NASDAQ	SSRM	Fri, Jan 16, 2015	119.82	123.43	119.49	123.14
2158	NASDAQ	SSRM	Thu, Jan 15, 2015	123.20	123.70	119.92	120.07
2157	NASDAQ	SSRM	Wed, Jan 14, 2015	120.80	122.62	119.52	122.29
2156	NASDAQ	SSRM	Tue, Jan 13, 2015	126.31	127.98	121.91	123.83
2155	NASDAQ	SSRM	Mon, Jan 12, 2015	126.68	126.94	123.65	124.47
2154	NASDAQ	SSRM	Fri, Jan 9, 2015	129.19	129.20	125.60	126.42
2153	NASDAQ	SSRM	Thu, Jan 8, 2015	126.25	128.89	126.25	128.64
2152	NASDAQ	SSRM	Wed, Jan 7, 2015	123.15	124.68	122.47	124.27
2151	NASDAQ	SSRM	Tue, Jan 6, 2015	123.97	124.72	119.99	121.25
2150	NASDAQ	SSRM	Mon, Jan 5, 2015	126.56	126.79	123.05	123.47
2149	NASDAQ	SSRM	Fri, Jan 2, 2015	129.28	129.95	126.57	128.14
2148	NASDAQ	SSRM	Wed, Dec 31, 2014	131.35	131.62	128.10	128.31
2147	NASDAQ	SSRM	Tue, Dec 30, 2014	131.63	131.87	130.78	130.94
2146	NASDAQ	SSRM	Mon, Dec 29, 2014	131.66	132.64	131.65	132.29
2145	NASDAQ	SSRM	Fri, Dec 26, 2014	131.87	132.52	131.79	132.05
2144	NASDAQ	SSRM	Wed, Dec 24, 2014	131.51	131.87	131.16	131.16
2143	NASDAQ	SSRM	Tue, Dec 23, 2014	131.71	131.78	130.88	131.17
2142	NASDAQ	SSRM	Mon, Dec 22, 2014	129.92	130.80	129.54	130.74
2141	NASDAQ	SSRM	Fri, Dec 19, 2014	129.66	130.87	128.73	129.84
2140	NASDAQ	SSRM	Thu, Dec 18, 2014	126.24	128.79	125.27	128.79
2139	NASDAQ	SSRM	Wed, Dec 17, 2014	118.68	123.32	118.48	122.76
2138	NASDAQ	SSRM	Tue, Dec 16, 2014	118.86	123.43	117.94	117.99
2137	NASDAQ	SSRM	Mon, Dec 15, 2014	122.98	123.64	119.11	119.88
2136	NASDAQ	SSRM	Fri, Dec 12, 2014	123.85	125.26	121.63	121.69
2135	NASDAQ	SSRM	Thu, Dec 11, 2014	125.33	128.17	125.13	125.64
2134	NASDAQ	SSRM	Wed, Dec 10, 2014	127.94	127.99	124.20	124.51
2133	NASDAQ	SSRM	Tue, Dec 9, 2014	126.00	128.78	125.42	128.59
2132	NASDAQ	SSRM	Mon, Dec 8, 2014	129.98	130.68	127.95	128.82
2131	NASDAQ	SSRM	Fri, Dec 5, 2014	130.38	131.13	129.98	130.59
2130	NASDAQ	SSRM	Thu, Dec 4, 2014	129.95	130.89	128.94	130.08
2129	NASDAQ	SSRM	Wed, Dec 3, 2014	129.66	130.74	129.42	130.44
2128	NASDAQ	SSRM	Tue, Dec 2, 2014	127.82	129.72	127.82	129.37
2127	NASDAQ	SSRM	Mon, Dec 1, 2014	128.55	128.76	127.33	127.82
2126	NASDAQ	SSRM	Fri, Nov 28, 2014	129.96	130.43	129.24	129.64
2125	NASDAQ	SSRM	Wed, Nov 26, 2014	129.70	130.30	129.42	130.18
2124	NASDAQ	SSRM	Tue, Nov 25, 2014	130.01	130.37	129.13	129.60
2123	NASDAQ	SSRM	Mon, Nov 24, 2014	129.58	129.88	129.28	129.73
2122	NASDAQ	SSRM	Fri, Nov 21, 2014	130.14	130.28	128.11	128.90
2121	NASDAQ	SSRM	Thu, Nov 20, 2014	125.96	127.77	125.88	127.62
2120	NASDAQ	SSRM	Wed, Nov 19, 2014	127.27	127.58	126.03	127.13
2119	NASDAQ	SSRM	Tue, Nov 18, 2014	126.19	128.04	126.19	127.58
2118	NASDAQ	SSRM	Mon, Nov 17, 2014	125.46	126.37	125.24	126.14
2117	NASDAQ	SSRM	Fri, Nov 14, 2014	125.79	126.27	125.33	125.98
2116	NASDAQ	SSRM	Thu, Nov 13, 2014	125.90	126.63	125.85	126.45
2115	NASDAQ	SSRM	Wed, Nov 12, 2014	124.91	125.97	124.84	125.68
2114	NASDAQ	SSRM	Tue, Nov 11, 2014	125.79	126.07	125.26	125.90
2113	NASDAQ	SSRM	Mon, Nov 10, 2014	124.99	125.74	124.63	125.66
2112	NASDAQ	SSRM	Fri, Nov 7, 2014	124.70	125.20	124.00	124.91
2111	NASDAQ	SSRM	Thu, Nov 6, 2014	123.81	124.80	122.82	124.72
2110	NASDAQ	SSRM	Wed, Nov 5, 2014	123.91	123.97	122.59	123.72
2109	NASDAQ	SSRM	Tue, Nov 4, 2014	122.34	122.77	120.92	122.18
2108	NASDAQ	SSRM	Mon, Nov 3, 2014	123.17	123.78	122.44	122.97
2107	NASDAQ	SSRM	Fri, Oct 31, 2014	123.01	123.06	121.81	122.84
2106	NASDAQ	SSRM	Thu, Oct 30, 2014	117.90	120.79	117.74	120.15
2105	NASDAQ	SSRM	Wed, Oct 29, 2014	119.14	119.81	117.03	118.64
2104	NASDAQ	SSRM	Tue, Oct 28, 2014	117.11	118.97	116.98	118.93
2103	NASDAQ	SSRM	Mon, Oct 27, 2014	115.80	116.65	114.96	115.50
2102	NASDAQ	SSRM	Fri, Oct 24, 2014	115.21	116.68	114.37	116.53
2101	NASDAQ	SSRM	Thu, Oct 23, 2014	114.53	116.29	114.09	114.86
2100	NASDAQ	SSRM	Wed, Oct 22, 2014	114.31	114.88	112.18	112.32
2099	NASDAQ	SSRM	Tue, Oct 21, 2014	111.14	114.04	110.91	113.90
2098	NASDAQ	SSRM	Mon, Oct 20, 2014	107.09	109.70	107.00	109.57
2097	NASDAQ	SSRM	Fri, Oct 17, 2014	107.40	108.90	106.48	107.48
2096	NASDAQ	SSRM	Thu, Oct 16, 2014	101.38	106.45	101.20	104.92
2095	NASDAQ	SSRM	Wed, Oct 15, 2014	103.72	105.66	100.04	105.09
2094	NASDAQ	SSRM	Tue, Oct 14, 2014	107.45	108.99	105.87	106.76
2093	NASDAQ	SSRM	Mon, Oct 13, 2014	109.85	110.60	106.17	106.29
2092	NASDAQ	SSRM	Fri, Oct 10, 2014	112.44	113.56	109.88	109.95
2091	NASDAQ	SSRM	Thu, Oct 9, 2014	116.76	117.09	112.32	112.46
2090	NASDAQ	SSRM	Wed, Oct 8, 2014	113.30	117.48	112.14	117.15
2089	NASDAQ	SSRM	Tue, Oct 7, 2014	115.60	116.11	113.16	113.25
2088	NASDAQ	SSRM	Mon, Oct 6, 2014	118.07	118.40	116.00	116.79
2087	NASDAQ	SSRM	Fri, Oct 3, 2014	116.10	117.59	115.42	117.09
2086	NASDAQ	SSRM	Thu, Oct 2, 2014	114.31	115.37	112.20	114.58
2085	NASDAQ	SSRM	Wed, Oct 1, 2014	117.34	117.43	114.05	114.59
2084	NASDAQ	SSRM	Tue, Sep 30, 2014	118.59	119.27	117.28	117.69
2083	NASDAQ	SSRM	Mon, Sep 29, 2014	116.74	118.78	116.57	118.37
2082	NASDAQ	SSRM	Fri, Sep 26, 2014	117.39	119.38	117.08	118.84
2081	NASDAQ	SSRM	Thu, Sep 25, 2014	120.25	120.25	116.90	116.91
2080	NASDAQ	SSRM	Wed, Sep 24, 2014	119.09	121.02	118.44	120.90
2079	NASDAQ	SSRM	Tue, Sep 23, 2014	119.56	120.59	119.01	119.09
2078	NASDAQ	SSRM	Mon, Sep 22, 2014	121.93	121.95	119.97	120.45
2077	NASDAQ	SSRM	Fri, Sep 19, 2014	123.35	123.59	121.86	122.30
2076	NASDAQ	SSRM	Thu, Sep 18, 2014	122.02	122.62	121.72	122.53
2075	NASDAQ	SSRM	Wed, Sep 17, 2014	121.34	122.39	120.09	121.24
2074	NASDAQ	SSRM	Tue, Sep 16, 2014	118.72	121.36	118.56	120.97
2073	NASDAQ	SSRM	Mon, Sep 15, 2014	119.33	119.54	118.42	119.13
2072	NASDAQ	SSRM	Fri, Sep 12, 2014	120.53	120.53	118.66	119.35
2071	NASDAQ	SSRM	Thu, Sep 11, 2014	119.50	120.78	119.33	120.72
2070	NASDAQ	SSRM	Wed, Sep 10, 2014	119.76	120.63	118.92	120.52
2069	NASDAQ	SSRM	Tue, Sep 9, 2014	120.89	121.08	119.11	119.65
2068	NASDAQ	SSRM	Mon, Sep 8, 2014	121.55	121.87	120.44	121.15
2067	NASDAQ	SSRM	Fri, Sep 5, 2014	120.61	121.86	119.73	121.79
2066	NASDAQ	SSRM	Thu, Sep 4, 2014	121.43	122.33	120.04	120.66
2065	NASDAQ	SSRM	Wed, Sep 3, 2014	122.10	122.14	120.72	121.09
2064	NASDAQ	SSRM	Tue, Sep 2, 2014	121.66	121.66	120.29	121.17
2063	NASDAQ	SSRM	Fri, Aug 29, 2014	121.03	121.33	120.25	121.30
2062	NASDAQ	SSRM	Thu, Aug 28, 2014	119.94	120.77	119.74	120.62
2061	NASDAQ	SSRM	Wed, Aug 27, 2014	120.98	121.15	120.42	120.81
2060	NASDAQ	SSRM	Tue, Aug 26, 2014	120.87	121.48	120.80	120.91
2059	NASDAQ	SSRM	Mon, Aug 25, 2014	120.64	121.11	120.33	120.72
2058	NASDAQ	SSRM	Fri, Aug 22, 2014	119.70	120.13	118.98	119.48
2057	NASDAQ	SSRM	Thu, Aug 21, 2014	119.42	120.19	119.22	119.85
2056	NASDAQ	SSRM	Wed, Aug 20, 2014	118.26	119.46	118.20	119.20
2055	NASDAQ	SSRM	Tue, Aug 19, 2014	117.86	118.73	117.68	118.54
2054	NASDAQ	SSRM	Mon, Aug 18, 2014	116.70	117.45	116.55	117.35
2053	NASDAQ	SSRM	Fri, Aug 15, 2014	116.30	116.52	113.77	115.43
2052	NASDAQ	SSRM	Thu, Aug 14, 2014	114.75	115.46	114.55	115.46
2051	NASDAQ	SSRM	Wed, Aug 13, 2014	113.71	114.66	113.37	114.43
2050	NASDAQ	SSRM	Tue, Aug 12, 2014	112.92	113.59	112.17	112.84
2049	NASDAQ	SSRM	Mon, Aug 11, 2014	113.33	114.17	113.08	113.14
2048	NASDAQ	SSRM	Fri, Aug 8, 2014	110.50	112.66	109.91	112.52
2047	NASDAQ	SSRM	Thu, Aug 7, 2014	112.23	112.41	109.45	109.96
2046	NASDAQ	SSRM	Wed, Aug 6, 2014	110.10	112.13	110.05	111.17
2045	NASDAQ	SSRM	Tue, Aug 5, 2014	112.43	112.99	110.34	111.14
2044	NASDAQ	SSRM	Mon, Aug 4, 2014	112.17	113.81	111.21	113.34
2043	NASDAQ	SSRM	Fri, Aug 1, 2014	111.83	113.21	110.67	111.78
2042	NASDAQ	SSRM	Thu, Jul 31, 2014	115.42	115.66	112.35	112.45
2041	NASDAQ	SSRM	Wed, Jul 30, 2014	117.88	118.18	116.13	117.12
2040	NASDAQ	SSRM	Tue, Jul 29, 2014	118.53	118.82	117.03	117.04
2039	NASDAQ	SSRM	Mon, Jul 28, 2014	118.06	118.41	116.68	118.05
2038	NASDAQ	SSRM	Fri, Jul 25, 2014	118.45	118.63	117.52	117.99
2037	NASDAQ	SSRM	Thu, Jul 24, 2014	119.36	119.58	118.89	119.09
2036	NASDAQ	SSRM	Wed, Jul 23, 2014	118.90	119.34	118.47	119.12
2035	NASDAQ	SSRM	Tue, Jul 22, 2014	118.40	118.99	118.17	118.56
2034	NASDAQ	SSRM	Mon, Jul 21, 2014	117.25	117.75	116.49	117.53
2033	NASDAQ	SSRM	Fri, Jul 18, 2014	116.44	118.24	116.26	118.02
2032	NASDAQ	SSRM	Thu, Jul 17, 2014	117.66	118.51	115.33	115.68
2031	NASDAQ	SSRM	Wed, Jul 16, 2014	118.52	118.71	117.69	118.40
2030	NASDAQ	SSRM	Tue, Jul 15, 2014	118.08	118.54	116.46	117.53
2029	NASDAQ	SSRM	Mon, Jul 14, 2014	117.91	118.24	117.74	117.94
2028	NASDAQ	SSRM	Fri, Jul 11, 2014	116.31	116.92	115.80	116.76
2027	NASDAQ	SSRM	Thu, Jul 10, 2014	115.09	117.06	114.91	116.47
2026	NASDAQ	SSRM	Wed, Jul 9, 2014	116.90	117.57	116.43	117.40
2025	NASDAQ	SSRM	Tue, Jul 8, 2014	117.43	117.50	115.76	116.33
2024	NASDAQ	SSRM	Mon, Jul 7, 2014	118.24	118.42	117.53	117.89
2023	NASDAQ	SSRM	Thu, Jul 3, 2014	118.20	118.79	118.04	118.78
2022	NASDAQ	SSRM	Wed, Jul 2, 2014	117.29	117.81	117.23	117.53
2021	NASDAQ	SSRM	Tue, Jul 1, 2014	116.35	118.02	116.28	117.31
2020	NASDAQ	SSRM	Mon, Jun 30, 2014	115.78	116.30	115.57	115.78
2019	NASDAQ	SSRM	Fri, Jun 27, 2014	114.94	115.97	114.81	115.88
2018	NASDAQ	SSRM	Thu, Jun 26, 2014	115.70	115.70	113.92	115.42
2017	NASDAQ	SSRM	Wed, Jun 25, 2014	114.08	115.85	114.08	115.60
2016	NASDAQ	SSRM	Tue, Jun 24, 2014	115.66	116.82	114.43	114.69
2015	NASDAQ	SSRM	Mon, Jun 23, 2014	116.19	116.29	115.68	116.13
2014	NASDAQ	SSRM	Fri, Jun 20, 2014	116.26	116.32	115.91	116.16
2013	NASDAQ	SSRM	Thu, Jun 19, 2014	115.62	115.85	114.91	115.74
2012	NASDAQ	SSRM	Wed, Jun 18, 2014	113.80	115.58	113.30	115.42
2011	NASDAQ	SSRM	Tue, Jun 17, 2014	112.81	113.94	112.60	113.74
2010	NASDAQ	SSRM	Mon, Jun 16, 2014	112.71	113.64	112.42	113.14
2009	NASDAQ	SSRM	Fri, Jun 13, 2014	112.75	113.19	112.01	112.99
2008	NASDAQ	SSRM	Thu, Jun 12, 2014	113.62	113.79	111.81	112.33
2007	NASDAQ	SSRM	Wed, Jun 11, 2014	113.93	114.17	113.41	113.95
2006	NASDAQ	SSRM	Tue, Jun 10, 2014	114.42	114.77	113.94	114.75
2005	NASDAQ	SSRM	Mon, Jun 9, 2014	114.40	115.28	114.25	114.71
2004	NASDAQ	SSRM	Fri, Jun 6, 2014	113.88	114.53	113.79	114.46
2003	NASDAQ	SSRM	Thu, Jun 5, 2014	112.17	113.63	111.39	113.36
2002	NASDAQ	SSRM	Wed, Jun 4, 2014	111.07	112.06	110.86	111.96
2001	NASDAQ	SSRM	Tue, Jun 3, 2014	111.05	111.61	110.87	111.50
2000	NASDAQ	SSRM	Mon, Jun 2, 2014	111.67	111.71	110.54	111.58
1999	NASDAQ	SSRM	Fri, May 30, 2014	110.81	111.49	110.61	111.31
1998	NASDAQ	SSRM	Thu, May 29, 2014	110.38	111.02	109.81	111.01
1997	NASDAQ	SSRM	Wed, May 28, 2014	110.02	110.37	109.51	109.85
1996	NASDAQ	SSRM	Tue, May 27, 2014	109.50	110.10	109.39	110.05
1995	NASDAQ	SSRM	Fri, May 23, 2014	108.00	108.84	107.94	108.71
1994	NASDAQ	SSRM	Thu, May 22, 2014	107.35	108.28	106.99	107.83
1993	NASDAQ	SSRM	Wed, May 21, 2014	106.11	107.39	106.09	107.27
1992	NASDAQ	SSRM	Tue, May 20, 2014	106.81	106.82	104.96	105.45
1991	NASDAQ	SSRM	Mon, May 19, 2014	105.73	107.07	105.53	106.93
1990	NASDAQ	SSRM	Fri, May 16, 2014	105.54	106.21	104.67	106.18
1989	NASDAQ	SSRM	Thu, May 15, 2014	106.83	106.89	104.36	105.40
1988	NASDAQ	SSRM	Wed, May 14, 2014	108.15	108.24	106.98	107.31
1987	NASDAQ	SSRM	Tue, May 13, 2014	108.38	108.86	108.11	108.29
1986	NASDAQ	SSRM	Mon, May 12, 2014	106.98	108.22	106.95	108.13
1985	NASDAQ	SSRM	Fri, May 9, 2014	105.77	106.16	104.80	106.12
1984	NASDAQ	SSRM	Thu, May 8, 2014	105.80	107.28	105.10	105.74
1983	NASDAQ	SSRM	Wed, May 7, 2014	105.49	106.07	103.90	105.99
1982	NASDAQ	SSRM	Tue, May 6, 2014	106.15	106.29	104.73	104.81
1981	NASDAQ	SSRM	Mon, May 5, 2014	105.18	106.75	104.60	106.64
1980	NASDAQ	SSRM	Fri, May 2, 2014	106.50	107.43	105.92	106.22
1979	NASDAQ	SSRM	Thu, May 1, 2014	106.44	107.10	105.86	106.50
1978	NASDAQ	SSRM	Wed, Apr 30, 2014	105.55	106.73	105.25	106.54
1977	NASDAQ	SSRM	Tue, Apr 29, 2014	105.60	106.20	105.13	105.84
1976	NASDAQ	SSRM	Mon, Apr 28, 2014	105.11	105.82	102.78	104.93
1975	NASDAQ	SSRM	Fri, Apr 25, 2014	105.31	105.44	103.80	104.30
1974	NASDAQ	SSRM	Thu, Apr 24, 2014	106.64	106.66	105.00	105.98
1973	NASDAQ	SSRM	Wed, Apr 23, 2014	105.98	106.10	105.43	105.64
1972	NASDAQ	SSRM	Tue, Apr 22, 2014	105.35	106.66	105.25	106.11
1971	NASDAQ	SSRM	Mon, Apr 21, 2014	104.48	105.19	104.21	105.16
1970	NASDAQ	SSRM	Thu, Apr 17, 2014	103.85	104.99	103.51	104.36
1969	NASDAQ	SSRM	Wed, Apr 16, 2014	103.39	104.14	102.49	104.05
1968	NASDAQ	SSRM	Tue, Apr 15, 2014	101.00	102.13	99.04	102.04
1967	NASDAQ	SSRM	Mon, Apr 14, 2014	100.60	101.07	99.00	100.60
1966	NASDAQ	SSRM	Fri, Apr 11, 2014	99.80	101.16	98.84	99.06
1965	NASDAQ	SSRM	Thu, Apr 10, 2014	105.31	105.41	100.65	100.85
1964	NASDAQ	SSRM	Wed, Apr 9, 2014	103.64	105.38	103.10	105.32
1963	NASDAQ	SSRM	Tue, Apr 8, 2014	102.14	103.44	101.47	103.08
1962	NASDAQ	SSRM	Mon, Apr 7, 2014	104.06	104.43	101.88	102.29
1961	NASDAQ	SSRM	Fri, Apr 4, 2014	108.31	108.35	104.27	104.62
1960	NASDAQ	SSRM	Thu, Apr 3, 2014	107.77	107.79	106.48	107.15
1959	NASDAQ	SSRM	Wed, Apr 2, 2014	106.96	107.70	106.58	107.39
1958	NASDAQ	SSRM	Tue, Apr 1, 2014	105.99	106.83	105.80	106.66
1957	NASDAQ	SSRM	Mon, Mar 31, 2014	104.87	105.62	104.73	105.31
1956	NASDAQ	SSRM	Fri, Mar 28, 2014	103.22	104.67	103.09	103.55
1955	NASDAQ	SSRM	Thu, Mar 27, 2014	102.83	103.47	101.87	102.66
1954	NASDAQ	SSRM	Wed, Mar 26, 2014	105.42	105.71	103.02	103.02
1953	NASDAQ	SSRM	Tue, Mar 25, 2014	104.66	105.30	103.45	104.61
1952	NASDAQ	SSRM	Mon, Mar 24, 2014	105.20	105.46	102.72	103.65
1951	NASDAQ	SSRM	Fri, Mar 21, 2014	106.18	106.70	104.31	104.46
1950	NASDAQ	SSRM	Thu, Mar 20, 2014	103.65	105.45	103.28	105.24
1949	NASDAQ	SSRM	Wed, Mar 19, 2014	105.26	105.54	102.78	104.19
1948	NASDAQ	SSRM	Tue, Mar 18, 2014	104.17	105.51	103.95	105.21
1947	NASDAQ	SSRM	Mon, Mar 17, 2014	102.94	104.23	102.85	103.68
1946	NASDAQ	SSRM	Fri, Mar 14, 2014	102.05	103.16	101.67	101.90
1945	NASDAQ	SSRM	Thu, Mar 13, 2014	105.50	105.64	101.91	102.50
1944	NASDAQ	SSRM	Wed, Mar 12, 2014	103.79	104.92	103.31	104.86
1943	NASDAQ	SSRM	Tue, Mar 11, 2014	106.18	106.48	104.33	104.81
1942	NASDAQ	SSRM	Mon, Mar 10, 2014	105.61	105.94	104.66	105.90
1941	NASDAQ	SSRM	Fri, Mar 7, 2014	106.71	106.77	105.04	105.92
1940	NASDAQ	SSRM	Thu, Mar 6, 2014	105.93	106.39	105.59	105.89
1939	NASDAQ	SSRM	Wed, Mar 5, 2014	105.40	105.77	105.10	105.28
1938	NASDAQ	SSRM	Tue, Mar 4, 2014	104.30	105.72	104.30	105.30
1937	NASDAQ	SSRM	Mon, Mar 3, 2014	102.00	102.87	100.97	102.33
1936	NASDAQ	SSRM	Fri, Feb 28, 2014	103.23	104.76	102.43	103.76
1935	NASDAQ	SSRM	Thu, Feb 27, 2014	101.93	103.31	101.70	103.28
1934	NASDAQ	SSRM	Wed, Feb 26, 2014	102.52	103.06	101.66	102.17
1933	NASDAQ	SSRM	Tue, Feb 25, 2014	102.42	103.04	101.55	102.20
1932	NASDAQ	SSRM	Mon, Feb 24, 2014	101.57	103.66	101.51	102.18
1931	NASDAQ	SSRM	Fri, Feb 21, 2014	101.84	102.28	101.08	101.17
1930	NASDAQ	SSRM	Thu, Feb 20, 2014	100.53	101.88	99.81	101.34
1929	NASDAQ	SSRM	Wed, Feb 19, 2014	101.07	102.39	100.08	100.28
1928	NASDAQ	SSRM	Tue, Feb 18, 2014	101.51	101.88	100.95	101.62
1927	NASDAQ	SSRM	Fri, Feb 14, 2014	100.09	101.72	99.87	101.33
1926	NASDAQ	SSRM	Thu, Feb 13, 2014	97.88	100.45	97.88	100.24
1925	NASDAQ	SSRM	Wed, Feb 12, 2014	99.42	100.05	98.83	99.25
1924	NASDAQ	SSRM	Tue, Feb 11, 2014	97.22	99.62	97.06	99.10
1923	NASDAQ	SSRM	Mon, Feb 10, 2014	96.66	97.07	96.15	96.97
1922	NASDAQ	SSRM	Fri, Feb 7, 2014	95.19	96.84	94.60	96.68
1921	NASDAQ	SSRM	Thu, Feb 6, 2014	92.32	94.30	92.31	94.24
1920	NASDAQ	SSRM	Wed, Feb 5, 2014	91.49	92.30	90.36	91.90
1919	NASDAQ	SSRM	Tue, Feb 4, 2014	91.71	92.60	91.06	92.11
1918	NASDAQ	SSRM	Mon, Feb 3, 2014	94.93	95.39	90.49	90.78
1917	NASDAQ	SSRM	Fri, Jan 31, 2014	93.95	96.39	93.86	95.14
1916	NASDAQ	SSRM	Thu, Jan 30, 2014	95.91	96.94	95.31	96.34
1915	NASDAQ	SSRM	Wed, Jan 29, 2014	94.59	95.64	93.84	94.32
1914	NASDAQ	SSRM	Tue, Jan 28, 2014	95.22	96.44	95.17	96.16
1913	NASDAQ	SSRM	Mon, Jan 27, 2014	96.20	96.68	94.12	95.01
1912	NASDAQ	SSRM	Fri, Jan 24, 2014	99.01	99.07	96.02	96.03
1911	NASDAQ	SSRM	Thu, Jan 23, 2014	100.97	100.99	99.25	100.35
1910	NASDAQ	SSRM	Wed, Jan 22, 2014	102.22	102.30	101.54	102.00
1909	NASDAQ	SSRM	Tue, Jan 21, 2014	102.41	102.50	100.60	101.80
1908	NASDAQ	SSRM	Fri, Jan 17, 2014	101.80	102.16	100.91	101.24
1907	NASDAQ	SSRM	Thu, Jan 16, 2014	101.98	102.21	101.49	102.10
1906	NASDAQ	SSRM	Wed, Jan 15, 2014	101.77	102.71	101.68	102.44
1905	NASDAQ	SSRM	Tue, Jan 14, 2014	99.81	101.42	99.44	101.27
1904	NASDAQ	SSRM	Mon, Jan 13, 2014	101.35	101.91	98.78	99.17
1903	NASDAQ	SSRM	Fri, Jan 10, 2014	101.71	101.96	100.63	101.79
1902	NASDAQ	SSRM	Thu, Jan 9, 2014	101.84	101.88	100.41	101.35
1901	NASDAQ	SSRM	Wed, Jan 8, 2014	101.13	101.54	100.51	101.19
1900	NASDAQ	SSRM	Tue, Jan 7, 2014	100.76	101.49	100.60	101.15
1899	NASDAQ	SSRM	Mon, Jan 6, 2014	101.18	101.28	99.64	100.00
1898	NASDAQ	SSRM	Fri, Jan 3, 2014	100.92	101.34	100.28	100.46
1897	NASDAQ	SSRM	Thu, Jan 2, 2014	101.76	101.87	100.12	100.59
1896	NASDAQ	SSRM	Tue, Dec 31, 2013	101.90	102.56	101.73	102.56
1895	NASDAQ	SSRM	Mon, Dec 30, 2013	101.67	101.82	101.34	101.58
1894	NASDAQ	SSRM	Fri, Dec 27, 2013	101.95	102.02	101.43	101.68
1893	NASDAQ	SSRM	Thu, Dec 26, 2013	101.09	101.78	101.07	101.69
1892	NASDAQ	SSRM	Tue, Dec 24, 2013	100.22	100.73	100.21	100.67
1891	NASDAQ	SSRM	Mon, Dec 23, 2013	100.20	100.42	99.81	100.30
1890	NASDAQ	SSRM	Fri, Dec 20, 2013	98.31	99.71	98.29	99.19
1889	NASDAQ	SSRM	Thu, Dec 19, 2013	97.81	98.35	97.29	98.20
1888	NASDAQ	SSRM	Wed, Dec 18, 2013	95.40	98.37	93.55	98.23
1887	NASDAQ	SSRM	Tue, Dec 17, 2013	95.87	95.91	94.69	95.01
1886	NASDAQ	SSRM	Mon, Dec 16, 2013	95.43	96.33	95.39	95.73
1885	NASDAQ	SSRM	Fri, Dec 13, 2013	94.98	95.13	94.19	94.54
1884	NASDAQ	SSRM	Thu, Dec 12, 2013	95.10	95.35	94.18	94.62
1883	NASDAQ	SSRM	Wed, Dec 11, 2013	97.46	97.49	94.98	95.19
1882	NASDAQ	SSRM	Tue, Dec 10, 2013	97.65	98.04	97.27	97.38
1881	NASDAQ	SSRM	Mon, Dec 9, 2013	98.16	98.38	97.85	98.08
1880	NASDAQ	SSRM	Fri, Dec 6, 2013	97.33	97.79	96.77	97.66
1879	NASDAQ	SSRM	Thu, Dec 5, 2013	96.01	96.33	95.31	95.51
1878	NASDAQ	SSRM	Wed, Dec 4, 2013	95.64	97.12	94.84	96.30
1877	NASDAQ	SSRM	Tue, Dec 3, 2013	96.59	97.08	95.74	96.50
1876	NASDAQ	SSRM	Mon, Dec 2, 2013	97.83	98.17	96.92	97.28
1875	NASDAQ	SSRM	Fri, Nov 29, 2013	98.07	98.53	97.51	97.65
1874	NASDAQ	SSRM	Wed, Nov 27, 2013	97.59	97.98	97.32	97.80
1873	NASDAQ	SSRM	Tue, Nov 26, 2013	97.44	97.95	97.09	97.41
1872	NASDAQ	SSRM	Mon, Nov 25, 2013	97.87	97.91	97.07	97.47
1871	NASDAQ	SSRM	Fri, Nov 22, 2013	96.64	97.56	96.43	97.50
1870	NASDAQ	SSRM	Thu, Nov 21, 2013	95.58	96.72	95.45	96.61
1869	NASDAQ	SSRM	Wed, Nov 20, 2013	96.02	96.60	94.52	95.11
1868	NASDAQ	SSRM	Tue, Nov 19, 2013	95.98	96.55	95.33	95.64
1867	NASDAQ	SSRM	Mon, Nov 18, 2013	97.11	97.24	95.66	96.12
1866	NASDAQ	SSRM	Fri, Nov 15, 2013	96.26	96.81	96.00	96.77
1865	NASDAQ	SSRM	Thu, Nov 14, 2013	95.16	96.09	94.83	95.97
1864	NASDAQ	SSRM	Wed, Nov 13, 2013	92.58	95.00	92.57	94.98
1863	NASDAQ	SSRM	Tue, Nov 12, 2013	93.48	93.89	92.85	93.46
1862	NASDAQ	SSRM	Mon, Nov 11, 2013	93.69	94.07	93.43	93.85
1861	NASDAQ	SSRM	Fri, Nov 8, 2013	91.31	93.81	91.30	93.79
1860	NASDAQ	SSRM	Thu, Nov 7, 2013	94.11	94.25	91.20	91.36
1859	NASDAQ	SSRM	Wed, Nov 6, 2013	93.64	94.10	93.09	93.75
1858	NASDAQ	SSRM	Tue, Nov 5, 2013	92.69	93.32	92.08	92.87
1857	NASDAQ	SSRM	Mon, Nov 4, 2013	93.29	93.49	92.70	93.40
1856	NASDAQ	SSRM	Fri, Nov 1, 2013	92.58	93.17	91.74	92.68
1855	NASDAQ	SSRM	Thu, Oct 31, 2013	92.73	93.48	92.06	92.32
1854	NASDAQ	SSRM	Wed, Oct 30, 2013	94.03	94.16	92.18	92.88
1853	NASDAQ	SSRM	Tue, Oct 29, 2013	93.20	93.86	92.97	93.85
1852	NASDAQ	SSRM	Mon, Oct 28, 2013	92.43	93.06	92.25	92.84
1851	NASDAQ	SSRM	Fri, Oct 25, 2013	92.05	92.54	91.72	92.48
1850	NASDAQ	SSRM	Thu, Oct 24, 2013	91.43	91.92	91.02	91.76
1849	NASDAQ	SSRM	Wed, Oct 23, 2013	91.32	91.43	90.45	91.12
1848	NASDAQ	SSRM	Tue, Oct 22, 2013	91.45	92.52	91.20	91.93
1847	NASDAQ	SSRM	Mon, Oct 21, 2013	90.98	91.29	90.51	90.91
1846	NASDAQ	SSRM	Fri, Oct 18, 2013	90.36	91.04	90.01	90.90
1845	NASDAQ	SSRM	Thu, Oct 17, 2013	87.81	89.80	87.77	89.71
1844	NASDAQ	SSRM	Wed, Oct 16, 2013	87.14	88.61	87.07	88.52
1843	NASDAQ	SSRM	Tue, Oct 15, 2013	86.92	87.61	85.90	86.16
1842	NASDAQ	SSRM	Mon, Oct 14, 2013	85.65	87.54	85.50	87.42
1841	NASDAQ	SSRM	Fri, Oct 11, 2013	85.32	86.77	85.21	86.69
1840	NASDAQ	SSRM	Thu, Oct 10, 2013	83.74	85.67	83.70	85.54
1839	NASDAQ	SSRM	Wed, Oct 9, 2013	82.27	82.67	81.01	82.00
1838	NASDAQ	SSRM	Tue, Oct 8, 2013	83.90	84.10	81.86	81.99
1837	NASDAQ	SSRM	Mon, Oct 7, 2013	83.90	84.95	83.74	83.95
1836	NASDAQ	SSRM	Fri, Oct 4, 2013	84.25	85.57	84.03	85.36
1835	NASDAQ	SSRM	Thu, Oct 3, 2013	85.34	85.46	83.35	84.20
1834	NASDAQ	SSRM	Wed, Oct 2, 2013	84.84	85.74	84.35	85.62
1833	NASDAQ	SSRM	Tue, Oct 1, 2013	84.67	86.03	84.55	85.90
1832	NASDAQ	SSRM	Mon, Sep 30, 2013	84.01	85.08	83.67	84.64
1831	NASDAQ	SSRM	Fri, Sep 27, 2013	85.40	85.69	85.03	85.50
1830	NASDAQ	SSRM	Thu, Sep 26, 2013	85.89	86.75	85.62	86.22
1829	NASDAQ	SSRM	Wed, Sep 25, 2013	86.22	86.50	85.47	85.68
1828	NASDAQ	SSRM	Tue, Sep 24, 2013	86.56	87.21	85.87	86.18
1827	NASDAQ	SSRM	Mon, Sep 23, 2013	87.20	87.33	86.06	86.64
1826	NASDAQ	SSRM	Fri, Sep 20, 2013	89.06	89.07	87.29	87.34
1825	NASDAQ	SSRM	Thu, Sep 19, 2013	89.47	89.54	88.49	88.68
1824	NASDAQ	SSRM	Wed, Sep 18, 2013	86.87	89.44	86.45	88.95
1823	NASDAQ	SSRM	Tue, Sep 17, 2013	86.34	86.97	86.33	86.95
1822	NASDAQ	SSRM	Mon, Sep 16, 2013	87.00	87.10	85.90	86.20
1821	NASDAQ	SSRM	Fri, Sep 13, 2013	85.02	85.32	84.61	85.15
1820	NASDAQ	SSRM	Thu, Sep 12, 2013	85.22	85.43	84.58	84.87
1819	NASDAQ	SSRM	Wed, Sep 11, 2013	84.51	85.27	84.21	85.23
1818	NASDAQ	SSRM	Tue, Sep 10, 2013	84.50	84.77	84.14	84.73
1817	NASDAQ	SSRM	Mon, Sep 9, 2013	82.33	83.60	82.33	83.53
1816	NASDAQ	SSRM	Fri, Sep 6, 2013	82.37	82.85	80.40	81.87
1815	NASDAQ	SSRM	Thu, Sep 5, 2013	81.72	82.28	81.63	81.75
1814	NASDAQ	SSRM	Wed, Sep 4, 2013	80.37	81.92	80.08	81.65
1813	NASDAQ	SSRM	Tue, Sep 3, 2013	81.13	81.48	79.66	80.28
1812	NASDAQ	SSRM	Fri, Aug 30, 2013	80.46	80.46	79.15	79.57
1811	NASDAQ	SSRM	Thu, Aug 29, 2013	79.51	80.97	79.38	80.11
1810	NASDAQ	SSRM	Wed, Aug 28, 2013	79.27	80.43	79.06	79.84
1809	NASDAQ	SSRM	Tue, Aug 27, 2013	80.34	80.97	79.21	79.30
1808	NASDAQ	SSRM	Mon, Aug 26, 2013	82.76	83.27	81.88	81.99
1807	NASDAQ	SSRM	Fri, Aug 23, 2013	82.51	82.78	81.75	82.55
1806	NASDAQ	SSRM	Thu, Aug 22, 2013	80.93	82.26	80.92	82.01
1805	NASDAQ	SSRM	Wed, Aug 21, 2013	81.15	82.03	80.23	80.57
1804	NASDAQ	SSRM	Tue, Aug 20, 2013	81.07	82.19	80.90	81.57
1803	NASDAQ	SSRM	Mon, Aug 19, 2013	81.68	82.22	80.81	80.83
1802	NASDAQ	SSRM	Fri, Aug 16, 2013	82.09	82.65	81.52	81.89
1801	NASDAQ	SSRM	Thu, Aug 15, 2013	83.43	83.43	82.10	82.33
1800	NASDAQ	SSRM	Wed, Aug 14, 2013	85.54	85.84	84.74	84.85
1799	NASDAQ	SSRM	Tue, Aug 13, 2013	85.46	85.94	84.47	85.69
1798	NASDAQ	SSRM	Mon, Aug 12, 2013	84.51	85.36	84.43	85.15
1797	NASDAQ	SSRM	Fri, Aug 9, 2013	85.65	86.15	84.78	85.33
1796	NASDAQ	SSRM	Thu, Aug 8, 2013	86.06	86.24	84.99	85.78
1795	NASDAQ	SSRM	Wed, Aug 7, 2013	85.26	85.49	84.61	85.31
1794	NASDAQ	SSRM	Tue, Aug 6, 2013	86.44	86.62	85.44	85.90
1793	NASDAQ	SSRM	Mon, Aug 5, 2013	86.69	87.07	86.46	86.83
1792	NASDAQ	SSRM	Fri, Aug 2, 2013	86.41	87.07	86.15	87.07
1791	NASDAQ	SSRM	Thu, Aug 1, 2013	86.10	86.92	86.03	86.76
1790	NASDAQ	SSRM	Wed, Jul 31, 2013	85.05	85.95	84.59	84.72
1789	NASDAQ	SSRM	Tue, Jul 30, 2013	85.22	85.39	84.30	84.71
1788	NASDAQ	SSRM	Mon, Jul 29, 2013	84.81	85.19	84.23	84.69
1787	NASDAQ	SSRM	Fri, Jul 26, 2013	84.33	85.28	83.64	85.18
1786	NASDAQ	SSRM	Thu, Jul 25, 2013	84.28	85.20	84.06	85.00
1785	NASDAQ	SSRM	Wed, Jul 24, 2013	85.96	86.00	84.31	84.67
1784	NASDAQ	SSRM	Tue, Jul 23, 2013	85.99	86.00	85.20	85.31
1783	NASDAQ	SSRM	Mon, Jul 22, 2013	85.59	85.90	85.17	85.67
1782	NASDAQ	SSRM	Fri, Jul 19, 2013	84.65	85.37	84.45	85.37
1781	NASDAQ	SSRM	Thu, Jul 18, 2013	84.44	85.41	84.37	85.01
1780	NASDAQ	SSRM	Wed, Jul 17, 2013	84.33	84.61	83.89	84.11
1779	NASDAQ	SSRM	Tue, Jul 16, 2013	84.40	84.50	83.23	83.66
1778	NASDAQ	SSRM	Mon, Jul 15, 2013	84.13	84.54	83.83	84.37
1777	NASDAQ	SSRM	Fri, Jul 12, 2013	83.56	84.01	83.30	83.58
1776	NASDAQ	SSRM	Thu, Jul 11, 2013	83.27	83.76	82.71	83.60
1775	NASDAQ	SSRM	Wed, Jul 10, 2013	81.19	81.94	80.85	81.37
1774	NASDAQ	SSRM	Tue, Jul 9, 2013	81.16	81.54	80.50	81.33
1773	NASDAQ	SSRM	Mon, Jul 8, 2013	80.09	80.61	79.81	80.15
1772	NASDAQ	SSRM	Fri, Jul 5, 2013	78.73	79.33	77.60	79.28
1771	NASDAQ	SSRM	Wed, Jul 3, 2013	76.83	78.06	76.56	77.58
1770	NASDAQ	SSRM	Tue, Jul 2, 2013	77.41	78.55	76.83	77.40
1769	NASDAQ	SSRM	Mon, Jul 1, 2013	77.60	78.74	75.90	77.59
1768	NASDAQ	SSRM	Fri, Jun 28, 2013	77.00	77.75	76.28	76.73
1767	NASDAQ	SSRM	Thu, Jun 27, 2013	77.48	78.14	77.30	77.40
1766	NASDAQ	SSRM	Wed, Jun 26, 2013	76.29	76.88	75.70	76.51
1765	NASDAQ	SSRM	Tue, Jun 25, 2013	75.05	75.68	74.06	75.14
1764	NASDAQ	SSRM	Mon, Jun 24, 2013	74.02	75.01	72.45	73.72
1763	NASDAQ	SSRM	Fri, Jun 21, 2013	76.14	76.29	74.11	75.59
1762	NASDAQ	SSRM	Thu, Jun 20, 2013	77.54	77.77	74.77	75.18
1761	NASDAQ	SSRM	Wed, Jun 19, 2013	81.19	81.48	79.02	79.09
1760	NASDAQ	SSRM	Tue, Jun 18, 2013	80.20	81.58	80.17	81.27
1759	NASDAQ	SSRM	Mon, Jun 17, 2013	79.95	80.83	79.22	80.07
1758	NASDAQ	SSRM	Fri, Jun 14, 2013	79.72	80.31	78.60	78.86
1757	NASDAQ	SSRM	Thu, Jun 13, 2013	77.44	80.14	77.09	79.87
1756	NASDAQ	SSRM	Wed, Jun 12, 2013	79.94	80.06	77.37	77.57
1755	NASDAQ	SSRM	Tue, Jun 11, 2013	79.01	80.24	78.48	78.84
1754	NASDAQ	SSRM	Mon, Jun 10, 2013	81.00	81.08	80.07	80.42
1753	NASDAQ	SSRM	Fri, Jun 7, 2013	79.57	80.61	78.90	80.42
1752	NASDAQ	SSRM	Thu, Jun 6, 2013	77.06	78.50	76.15	78.47
1751	NASDAQ	SSRM	Wed, Jun 5, 2013	78.89	79.21	76.99	77.11
1750	NASDAQ	SSRM	Tue, Jun 4, 2013	80.23	80.84	78.53	79.40
1749	NASDAQ	SSRM	Mon, Jun 3, 2013	79.63	80.21	78.46	80.09
1748	NASDAQ	SSRM	Fri, May 31, 2013	81.16	82.07	79.05	79.25
1747	NASDAQ	SSRM	Thu, May 30, 2013	81.15	82.33	81.01	81.60
1746	NASDAQ	SSRM	Wed, May 29, 2013	81.18	81.56	80.13	81.04
1745	NASDAQ	SSRM	Tue, May 28, 2013	82.85	83.53	81.60	82.00
1744	NASDAQ	SSRM	Fri, May 24, 2013	80.24	81.11	79.80	81.10
1743	NASDAQ	SSRM	Thu, May 23, 2013	79.98	81.71	79.77	81.32
1742	NASDAQ	SSRM	Wed, May 22, 2013	83.15	84.85	80.98	81.61
1741	NASDAQ	SSRM	Tue, May 21, 2013	82.86	83.59	82.31	83.03
1740	NASDAQ	SSRM	Mon, May 20, 2013	82.61	83.39	82.42	82.74
1739	NASDAQ	SSRM	Fri, May 17, 2013	81.74	82.84	81.57	82.79
1738	NASDAQ	SSRM	Thu, May 16, 2013	81.63	82.18	80.94	81.20
1737	NASDAQ	SSRM	Wed, May 15, 2013	80.87	82.28	80.76	81.97
1736	NASDAQ	SSRM	Tue, May 14, 2013	79.53	81.19	79.53	81.12
1735	NASDAQ	SSRM	Mon, May 13, 2013	79.09	79.68	78.74	79.45
1734	NASDAQ	SSRM	Fri, May 10, 2013	78.92	79.39	78.45	79.35
1733	NASDAQ	SSRM	Thu, May 9, 2013	79.20	79.60	78.40	78.86
1732	NASDAQ	SSRM	Wed, May 8, 2013	78.39	79.29	78.27	79.25
1731	NASDAQ	SSRM	Tue, May 7, 2013	78.06	78.58	77.65	78.53
1730	NASDAQ	SSRM	Mon, May 6, 2013	77.48	77.98	77.40	77.78
1729	NASDAQ	SSRM	Fri, May 3, 2013	77.15	77.84	77.05	77.25
1728	NASDAQ	SSRM	Thu, May 2, 2013	74.80	75.95	74.68	75.77
1727	NASDAQ	SSRM	Wed, May 1, 2013	75.46	75.53	74.26	74.43
1726	NASDAQ	SSRM	Tue, Apr 30, 2013	75.41	75.83	74.77	75.80
1725	NASDAQ	SSRM	Mon, Apr 29, 2013	74.85	75.76	74.61	75.38
1724	NASDAQ	SSRM	Fri, Apr 26, 2013	74.51	74.76	73.96	74.44
1723	NASDAQ	SSRM	Thu, Apr 25, 2013	74.48	75.39	74.32	74.75
1722	NASDAQ	SSRM	Wed, Apr 24, 2013	74.09	74.48	73.78	74.20
1721	NASDAQ	SSRM	Tue, Apr 23, 2013	73.23	74.14	72.51	74.01
1720	NASDAQ	SSRM	Mon, Apr 22, 2013	72.15	72.88	71.21	72.53
1719	NASDAQ	SSRM	Fri, Apr 19, 2013	70.99	71.94	70.66	71.76
1718	NASDAQ	SSRM	Thu, Apr 18, 2013	71.80	71.83	70.11	70.60
1717	NASDAQ	SSRM	Wed, Apr 17, 2013	72.65	72.69	70.79	71.51
1716	NASDAQ	SSRM	Tue, Apr 16, 2013	72.68	73.78	72.32	73.67
1715	NASDAQ	SSRM	Mon, Apr 15, 2013	74.34	74.45	71.60	71.63
1714	NASDAQ	SSRM	Fri, Apr 12, 2013	74.99	75.32	74.24	75.08
1713	NASDAQ	SSRM	Thu, Apr 11, 2013	74.99	75.94	74.84	75.47
1712	NASDAQ	SSRM	Wed, Apr 10, 2013	73.58	75.14	73.54	75.00
1711	NASDAQ	SSRM	Tue, Apr 9, 2013	72.93	73.71	72.46	73.15
1710	NASDAQ	SSRM	Mon, Apr 8, 2013	71.82	72.69	71.34	72.69
1709	NASDAQ	SSRM	Fri, Apr 5, 2013	70.58	71.89	70.42	71.70
1708	NASDAQ	SSRM	Thu, Apr 4, 2013	71.96	72.65	71.67	72.36
1707	NASDAQ	SSRM	Wed, Apr 3, 2013	73.35	73.48	71.41	71.77
1706	NASDAQ	SSRM	Tue, Apr 2, 2013	73.09	73.65	72.88	73.27
1705	NASDAQ	SSRM	Mon, Apr 1, 2013	73.05	73.37	72.21	72.56
1704	NASDAQ	SSRM	Thu, Mar 28, 2013	72.67	73.30	72.39	72.98
1703	NASDAQ	SSRM	Wed, Mar 27, 2013	71.83	72.75	71.59	72.64
1702	NASDAQ	SSRM	Tue, Mar 26, 2013	72.23	72.73	72.02	72.71
1701	NASDAQ	SSRM	Mon, Mar 25, 2013	72.58	72.79	71.03	71.62
1700	NASDAQ	SSRM	Fri, Mar 22, 2013	71.50	72.14	71.38	72.11
1699	NASDAQ	SSRM	Thu, Mar 21, 2013	71.40	71.92	70.81	71.04
1698	NASDAQ	SSRM	Wed, Mar 20, 2013	72.10	72.50	71.89	72.20
1697	NASDAQ	SSRM	Tue, Mar 19, 2013	71.99	72.14	70.38	71.31
1696	NASDAQ	SSRM	Mon, Mar 18, 2013	71.05	72.28	70.94	71.67
1695	NASDAQ	SSRM	Fri, Mar 15, 2013	72.51	72.66	71.97	72.43
1694	NASDAQ	SSRM	Thu, Mar 14, 2013	72.26	72.71	72.19	72.62
1693	NASDAQ	SSRM	Wed, Mar 13, 2013	71.78	72.09	71.29	71.85
1692	NASDAQ	SSRM	Tue, Mar 12, 2013	71.93	72.07	71.26	71.69
1691	NASDAQ	SSRM	Mon, Mar 11, 2013	71.38	72.03	71.20	72.02
1690	NASDAQ	SSRM	Fri, Mar 8, 2013	71.49	71.67	70.78	71.52
1689	NASDAQ	SSRM	Thu, Mar 7, 2013	70.84	71.07	70.66	70.93
1688	NASDAQ	SSRM	Wed, Mar 6, 2013	70.97	71.02	70.31	70.63
1687	NASDAQ	SSRM	Tue, Mar 5, 2013	69.85	70.82	69.85	70.40
1686	NASDAQ	SSRM	Mon, Mar 4, 2013	68.18	69.17	67.94	69.14
1685	NASDAQ	SSRM	Fri, Mar 1, 2013	67.55	68.67	66.94	68.43
1684	NASDAQ	SSRM	Thu, Feb 28, 2013	68.27	69.15	67.86	67.99
1683	NASDAQ	SSRM	Wed, Feb 27, 2013	66.49	68.66	66.38	68.27
1682	NASDAQ	SSRM	Tue, Feb 26, 2013	66.36	66.77	65.48	66.60
1681	NASDAQ	SSRM	Mon, Feb 25, 2013	68.96	69.18	65.74	65.75
1680	NASDAQ	SSRM	Fri, Feb 22, 2013	67.66	68.29	67.32	68.28
1679	NASDAQ	SSRM	Thu, Feb 21, 2013	67.52	67.52	66.57	67.01
1678	NASDAQ	SSRM	Wed, Feb 20, 2013	69.47	69.52	67.79	67.79
1677	NASDAQ	SSRM	Tue, Feb 19, 2013	68.79	69.61	68.78	69.54
1676	NASDAQ	SSRM	Fri, Feb 15, 2013	68.86	68.99	68.05	68.58
1675	NASDAQ	SSRM	Thu, Feb 14, 2013	68.16	68.88	68.02	68.74
1674	NASDAQ	SSRM	Wed, Feb 13, 2013	68.74	69.02	68.21	68.59
1673	NASDAQ	SSRM	Tue, Feb 12, 2013	68.26	68.74	68.12	68.46
1672	NASDAQ	SSRM	Mon, Feb 11, 2013	68.25	68.37	67.92	68.24
1671	NASDAQ	SSRM	Fri, Feb 8, 2013	67.79	68.37	67.78	68.25
1670	NASDAQ	SSRM	Thu, Feb 7, 2013	67.77	67.89	66.57	67.57
1669	NASDAQ	SSRM	Wed, Feb 6, 2013	67.15	67.82	67.07	67.71
1668	NASDAQ	SSRM	Tue, Feb 5, 2013	67.02	68.00	66.97	67.63
1667	NASDAQ	SSRM	Mon, Feb 4, 2013	67.00	67.23	66.21	66.29
1666	NASDAQ	SSRM	Fri, Feb 1, 2013	67.28	67.97	67.07	67.75
1665	NASDAQ	SSRM	Thu, Jan 31, 2013	66.62	67.05	66.36	66.55
1664	NASDAQ	SSRM	Wed, Jan 30, 2013	67.29	67.57	66.66	66.79
1663	NASDAQ	SSRM	Tue, Jan 29, 2013	66.51	67.49	66.44	67.30
1662	NASDAQ	SSRM	Mon, Jan 28, 2013	67.01	67.03	66.29	66.82
1661	NASDAQ	SSRM	Fri, Jan 25, 2013	66.65	66.95	66.26	66.95
1660	NASDAQ	SSRM	Thu, Jan 24, 2013	65.98	66.86	65.85	66.17
1659	NASDAQ	SSRM	Wed, Jan 23, 2013	65.99	66.29	65.73	66.12
1658	NASDAQ	SSRM	Tue, Jan 22, 2013	65.28	65.95	64.96	65.93
1657	NASDAQ	SSRM	Fri, Jan 18, 2013	64.99	65.41	64.49	65.25
1656	NASDAQ	SSRM	Thu, Jan 17, 2013	64.70	65.34	64.48	64.93
1655	NASDAQ	SSRM	Wed, Jan 16, 2013	63.94	64.36	63.77	64.12
1654	NASDAQ	SSRM	Tue, Jan 15, 2013	63.48	64.29	63.41	64.14
1653	NASDAQ	SSRM	Mon, Jan 14, 2013	64.02	64.17	63.62	64.03
1652	NASDAQ	SSRM	Fri, Jan 11, 2013	64.16	64.25	63.79	64.18
1651	NASDAQ	SSRM	Thu, Jan 10, 2013	63.89	64.20	63.23	64.13
1650	NASDAQ	SSRM	Wed, Jan 9, 2013	63.16	63.54	62.96	63.20
1649	NASDAQ	SSRM	Tue, Jan 8, 2013	63.01	63.18	62.39	62.85
1648	NASDAQ	SSRM	Mon, Jan 7, 2013	63.15	63.36	62.77	63.23
1647	NASDAQ	SSRM	Fri, Jan 4, 2013	63.22	63.81	62.99	63.53
1646	NASDAQ	SSRM	Thu, Jan 3, 2013	63.24	63.59	62.68	62.98
1645	NASDAQ	SSRM	Wed, Jan 2, 2013	62.52	63.35	62.20	63.29
1644	NASDAQ	SSRM	Mon, Dec 31, 2012	57.99	60.37	57.87	60.22
1643	NASDAQ	SSRM	Fri, Dec 28, 2012	58.81	59.43	58.16	58.30
1642	NASDAQ	SSRM	Thu, Dec 27, 2012	59.77	60.01	58.17	59.62
1641	NASDAQ	SSRM	Wed, Dec 26, 2012	60.52	60.55	59.38	59.67
1640	NASDAQ	SSRM	Mon, Dec 24, 2012	60.48	60.53	60.22	60.34
1639	NASDAQ	SSRM	Fri, Dec 21, 2012	60.18	61.00	60.00	60.72
1638	NASDAQ	SSRM	Thu, Dec 20, 2012	61.23	61.88	60.91	61.86
1637	NASDAQ	SSRM	Wed, Dec 19, 2012	62.25	62.26	61.12	61.13
1636	NASDAQ	SSRM	Tue, Dec 18, 2012	60.91	62.22	60.74	62.10
1635	NASDAQ	SSRM	Mon, Dec 17, 2012	59.64	60.78	59.61	60.70
1634	NASDAQ	SSRM	Fri, Dec 14, 2012	59.49	59.74	59.14	59.34
1633	NASDAQ	SSRM	Thu, Dec 13, 2012	60.46	60.79	59.47	59.84
1632	NASDAQ	SSRM	Wed, Dec 12, 2012	60.91	61.39	60.36	60.50
1631	NASDAQ	SSRM	Tue, Dec 11, 2012	60.15	61.02	60.08	60.44
1630	NASDAQ	SSRM	Mon, Dec 10, 2012	59.43	59.93	59.38	59.65
1629	NASDAQ	SSRM	Fri, Dec 7, 2012	59.71	59.84	58.98	59.61
1628	NASDAQ	SSRM	Thu, Dec 6, 2012	58.72	59.28	58.55	59.17
1627	NASDAQ	SSRM	Wed, Dec 5, 2012	58.74	59.38	57.89	58.85
1626	NASDAQ	SSRM	Tue, Dec 4, 2012	58.80	59.14	58.30	58.60
1625	NASDAQ	SSRM	Mon, Dec 3, 2012	59.97	60.04	58.71	58.77
1624	NASDAQ	SSRM	Fri, Nov 30, 2012	59.39	59.61	58.99	59.23
1623	NASDAQ	SSRM	Thu, Nov 29, 2012	59.27	59.70	58.75	59.40
1622	NASDAQ	SSRM	Wed, Nov 28, 2012	57.40	58.89	56.79	58.77
1621	NASDAQ	SSRM	Tue, Nov 27, 2012	58.38	58.76	57.81	58.00
1620	NASDAQ	SSRM	Mon, Nov 26, 2012	58.16	58.57	57.77	58.56
1619	NASDAQ	SSRM	Fri, Nov 23, 2012	57.76	58.77	57.68	58.73
1618	NASDAQ	SSRM	Wed, Nov 21, 2012	57.07	57.29	56.85	57.21
1617	NASDAQ	SSRM	Tue, Nov 20, 2012	56.72	57.16	56.08	57.01
1616	NASDAQ	SSRM	Mon, Nov 19, 2012	55.98	56.94	55.90	56.87
1615	NASDAQ	SSRM	Fri, Nov 16, 2012	54.34	54.93	53.38	54.65
1614	NASDAQ	SSRM	Thu, Nov 15, 2012	54.42	54.81	53.76	54.17
1613	NASDAQ	SSRM	Wed, Nov 14, 2012	56.24	56.41	54.13	54.36
1612	NASDAQ	SSRM	Tue, Nov 13, 2012	55.66	57.08	55.53	55.90
1611	NASDAQ	SSRM	Mon, Nov 12, 2012	56.55	56.72	56.02	56.25
1610	NASDAQ	SSRM	Fri, Nov 9, 2012	55.75	57.22	55.70	56.16
1609	NASDAQ	SSRM	Thu, Nov 8, 2012	57.46	58.04	56.03	56.03
1608	NASDAQ	SSRM	Wed, Nov 7, 2012	59.13	59.13	56.92	57.49
1607	NASDAQ	SSRM	Tue, Nov 6, 2012	59.64	60.67	59.52	60.16
1606	NASDAQ	SSRM	Mon, Nov 5, 2012	58.85	59.53	58.52	59.28
1605	NASDAQ	SSRM	Fri, Nov 2, 2012	60.82	60.89	58.92	59.03
1604	NASDAQ	SSRM	Thu, Nov 1, 2012	59.16	60.27	59.05	60.13
1603	NASDAQ	SSRM	Wed, Oct 31, 2012	59.32	59.46	58.34	58.77
1602	NASDAQ	SSRM	Fri, Oct 26, 2012	58.86	59.31	58.10	58.87
1601	NASDAQ	SSRM	Thu, Oct 25, 2012	59.46	59.69	58.28	58.94
1600	NASDAQ	SSRM	Wed, Oct 24, 2012	59.38	59.54	58.45	58.67
1599	NASDAQ	SSRM	Tue, Oct 23, 2012	59.36	59.51	58.47	58.97
1598	NASDAQ	SSRM	Mon, Oct 22, 2012	60.45	60.88	59.70	60.66
1597	NASDAQ	SSRM	Fri, Oct 19, 2012	62.49	62.50	60.36	60.63
1596	NASDAQ	SSRM	Thu, Oct 18, 2012	62.74	63.34	62.32	62.79
1595	NASDAQ	SSRM	Wed, Oct 17, 2012	62.59	63.17	62.39	63.09
1594	NASDAQ	SSRM	Tue, Oct 16, 2012	61.81	62.59	61.76	62.47
1593	NASDAQ	SSRM	Mon, Oct 15, 2012	60.58	61.38	60.16	61.22
1592	NASDAQ	SSRM	Fri, Oct 12, 2012	60.76	61.15	60.01	60.28
1591	NASDAQ	SSRM	Thu, Oct 11, 2012	61.44	61.62	60.67	60.67
1590	NASDAQ	SSRM	Wed, Oct 10, 2012	61.38	61.48	60.45	60.65
1589	NASDAQ	SSRM	Tue, Oct 9, 2012	62.51	62.63	61.35	61.43
1588	NASDAQ	SSRM	Mon, Oct 8, 2012	62.59	62.84	62.35	62.62
1587	NASDAQ	SSRM	Fri, Oct 5, 2012	63.75	63.94	62.70	63.06
1586	NASDAQ	SSRM	Thu, Oct 4, 2012	62.63	63.23	62.47	63.14
1585	NASDAQ	SSRM	Wed, Oct 3, 2012	61.99	62.46	61.35	62.16
1584	NASDAQ	SSRM	Tue, Oct 2, 2012	62.05	62.23	61.10	61.66
1583	NASDAQ	SSRM	Mon, Oct 1, 2012	61.71	62.69	61.27	61.56
1582	NASDAQ	SSRM	Fri, Sep 28, 2012	61.31	61.72	60.80	61.16
1581	NASDAQ	SSRM	Thu, Sep 27, 2012	61.18	62.07	60.84	61.83
1580	NASDAQ	SSRM	Wed, Sep 26, 2012	61.33	61.36	60.37	60.67
1579	NASDAQ	SSRM	Tue, Sep 25, 2012	62.97	63.18	61.32	61.47
1578	NASDAQ	SSRM	Mon, Sep 24, 2012	62.38	63.10	62.28	62.75
1577	NASDAQ	SSRM	Fri, Sep 21, 2012	63.71	63.71	62.96	62.96
1576	NASDAQ	SSRM	Thu, Sep 20, 2012	62.43	63.12	62.13	63.06
1575	NASDAQ	SSRM	Wed, Sep 19, 2012	63.12	63.46	62.80	63.03
1574	NASDAQ	SSRM	Tue, Sep 18, 2012	62.90	63.14	62.67	63.03
1573	NASDAQ	SSRM	Mon, Sep 17, 2012	63.24	63.47	62.76	63.10
1572	NASDAQ	SSRM	Fri, Sep 14, 2012	63.19	64.27	63.10	63.51
1571	NASDAQ	SSRM	Thu, Sep 13, 2012	61.09	63.34	60.89	63.00
1570	NASDAQ	SSRM	Wed, Sep 12, 2012	61.09	61.22	60.68	61.07
1569	NASDAQ	SSRM	Tue, Sep 11, 2012	60.43	61.07	60.39	60.67
1568	NASDAQ	SSRM	Mon, Sep 10, 2012	60.92	61.14	60.31	60.35
1567	NASDAQ	SSRM	Fri, Sep 7, 2012	60.77	61.09	60.66	61.07
1566	NASDAQ	SSRM	Thu, Sep 6, 2012	58.91	60.56	58.90	60.54
1565	NASDAQ	SSRM	Wed, Sep 5, 2012	58.37	58.67	57.97	58.17
1564	NASDAQ	SSRM	Tue, Sep 4, 2012	58.34	58.67	57.56	58.10
1563	NASDAQ	SSRM	Fri, Aug 31, 2012	58.54	58.98	57.76	58.39
1562	NASDAQ	SSRM	Thu, Aug 30, 2012	58.20	58.25	57.63	57.88
1561	NASDAQ	SSRM	Wed, Aug 29, 2012	58.74	59.05	58.41	58.70
1560	NASDAQ	SSRM	Tue, Aug 28, 2012	58.45	59.01	58.29	58.66
1559	NASDAQ	SSRM	Mon, Aug 27, 2012	59.04	59.21	58.59	58.73
1558	NASDAQ	SSRM	Fri, Aug 24, 2012	57.76	58.99	57.67	58.73
1557	NASDAQ	SSRM	Thu, Aug 23, 2012	58.73	58.73	57.85	58.03
1556	NASDAQ	SSRM	Wed, Aug 22, 2012	58.67	59.20	58.39	58.96
1555	NASDAQ	SSRM	Tue, Aug 21, 2012	59.62	60.08	58.70	58.93
1554	NASDAQ	SSRM	Mon, Aug 20, 2012	59.15	59.35	58.81	59.32
1553	NASDAQ	SSRM	Fri, Aug 17, 2012	59.36	59.41	59.05	59.32
1552	NASDAQ	SSRM	Thu, Aug 16, 2012	58.42	59.30	58.17	59.13
1551	NASDAQ	SSRM	Wed, Aug 15, 2012	58.05	58.50	57.98	58.22
1550	NASDAQ	SSRM	Tue, Aug 14, 2012	58.59	58.67	57.83	58.16
1549	NASDAQ	SSRM	Mon, Aug 13, 2012	58.03	58.22	57.55	58.21
1548	NASDAQ	SSRM	Fri, Aug 10, 2012	57.59	58.26	57.38	58.21
1547	NASDAQ	SSRM	Thu, Aug 9, 2012	57.74	58.25	57.65	58.04
1546	NASDAQ	SSRM	Wed, Aug 8, 2012	57.42	58.05	57.36	57.91
1545	NASDAQ	SSRM	Tue, Aug 7, 2012	57.69	58.28	57.66	57.73
1544	NASDAQ	SSRM	Mon, Aug 6, 2012	57.30	57.66	57.16	57.18
1543	NASDAQ	SSRM	Fri, Aug 3, 2012	56.38	57.23	56.32	56.98
1542	NASDAQ	SSRM	Thu, Aug 2, 2012	54.75	55.58	53.97	54.86
1541	NASDAQ	SSRM	Wed, Aug 1, 2012	56.48	56.52	55.45	55.61
1540	NASDAQ	SSRM	Tue, Jul 31, 2012	56.35	56.64	55.72	55.88
1539	NASDAQ	SSRM	Mon, Jul 30, 2012	56.37	57.02	56.15	56.46
1538	NASDAQ	SSRM	Fri, Jul 27, 2012	55.05	56.80	54.87	56.51
1537	NASDAQ	SSRM	Thu, Jul 26, 2012	54.25	54.70	53.75	54.39
1536	NASDAQ	SSRM	Wed, Jul 25, 2012	52.95	53.22	52.19	52.72
1535	NASDAQ	SSRM	Tue, Jul 24, 2012	53.75	53.77	52.02	52.83
1534	NASDAQ	SSRM	Mon, Jul 23, 2012	53.15	53.95	52.66	53.68
1533	NASDAQ	SSRM	Fri, Jul 20, 2012	55.14	55.31	54.64	54.75
1532	NASDAQ	SSRM	Thu, Jul 19, 2012	55.74	56.14	55.36	55.74
1531	NASDAQ	SSRM	Wed, Jul 18, 2012	54.47	55.71	54.37	55.46
1530	NASDAQ	SSRM	Tue, Jul 17, 2012	54.41	54.91	53.25	54.67
1529	NASDAQ	SSRM	Mon, Jul 16, 2012	53.94	54.27	53.53	53.95
1528	NASDAQ	SSRM	Fri, Jul 13, 2012	52.74	54.31	52.71	54.11
1527	NASDAQ	SSRM	Thu, Jul 12, 2012	52.33	52.91	51.73	52.50
1526	NASDAQ	SSRM	Wed, Jul 11, 2012	53.02	53.31	52.36	52.99
1525	NASDAQ	SSRM	Tue, Jul 10, 2012	54.45	54.62	52.58	53.00
1524	NASDAQ	SSRM	Mon, Jul 9, 2012	53.96	54.08	53.40	53.85
1523	NASDAQ	SSRM	Fri, Jul 6, 2012	54.03	54.26	53.52	54.01
1522	NASDAQ	SSRM	Thu, Jul 5, 2012	55.20	55.59	54.68	55.09
1521	NASDAQ	SSRM	Tue, Jul 3, 2012	54.84	55.67	54.73	55.60
1520	NASDAQ	SSRM	Mon, Jul 2, 2012	54.83	54.97	54.06	54.85
1519	NASDAQ	SSRM	Fri, Jun 29, 2012	53.86	54.64	53.57	54.53
1518	NASDAQ	SSRM	Thu, Jun 28, 2012	51.55	52.10	50.78	51.95
1517	NASDAQ	SSRM	Wed, Jun 27, 2012	51.65	52.44	51.58	52.23
1516	NASDAQ	SSRM	Tue, Jun 26, 2012	51.10	51.64	50.52	51.31
1515	NASDAQ	SSRM	Mon, Jun 25, 2012	51.40	51.43	50.45	50.80
1514	NASDAQ	SSRM	Fri, Jun 22, 2012	52.25	52.70	51.85	52.42
1513	NASDAQ	SSRM	Thu, Jun 21, 2012	54.27	54.37	51.62	51.71
1512	NASDAQ	SSRM	Wed, Jun 20, 2012	54.32	54.63	53.33	54.16
1511	NASDAQ	SSRM	Tue, Jun 19, 2012	53.92	54.81	53.77	54.40
1510	NASDAQ	SSRM	Mon, Jun 18, 2012	52.69	53.61	52.47	53.32
1509	NASDAQ	SSRM	Fri, Jun 15, 2012	52.54	53.22	52.34	53.10
1508	NASDAQ	SSRM	Thu, Jun 14, 2012	51.18	52.48	50.93	52.05
1507	NASDAQ	SSRM	Wed, Jun 13, 2012	51.34	52.00	50.64	50.99
1506	NASDAQ	SSRM	Tue, Jun 12, 2012	50.80	51.71	50.30	51.68
1505	NASDAQ	SSRM	Mon, Jun 11, 2012	52.66	52.72	50.40	50.53
1504	NASDAQ	SSRM	Fri, Jun 8, 2012	50.75	51.83	50.41	51.82
1503	NASDAQ	SSRM	Thu, Jun 7, 2012	52.11	52.15	50.79	50.96
1502	NASDAQ	SSRM	Wed, Jun 6, 2012	49.44	50.99	49.41	50.96
1501	NASDAQ	SSRM	Tue, Jun 5, 2012	47.83	48.89	47.79	48.70
1500	NASDAQ	SSRM	Mon, Jun 4, 2012	48.25	48.51	47.31	48.07
1499	NASDAQ	SSRM	Fri, Jun 1, 2012	49.04	49.38	48.07	48.07
1498	NASDAQ	SSRM	Thu, May 31, 2012	50.81	51.40	49.75	50.89
1497	NASDAQ	SSRM	Wed, May 30, 2012	51.51	51.54	50.64	50.85
1496	NASDAQ	SSRM	Tue, May 29, 2012	52.02	52.55	51.61	52.39
1495	NASDAQ	SSRM	Fri, May 25, 2012	51.43	51.73	50.90	51.13
1494	NASDAQ	SSRM	Thu, May 24, 2012	51.59	51.72	50.62	51.51
1493	NASDAQ	SSRM	Wed, May 23, 2012	50.51	51.43	49.52	51.31
1492	NASDAQ	SSRM	Tue, May 22, 2012	51.33	52.03	50.57	51.21
1491	NASDAQ	SSRM	Mon, May 21, 2012	49.68	51.09	49.51	51.03
1490	NASDAQ	SSRM	Fri, May 18, 2012	50.62	50.79	49.21	49.32
1489	NASDAQ	SSRM	Thu, May 17, 2012	51.80	51.91	50.17	50.21
1488	NASDAQ	SSRM	Wed, May 16, 2012	52.64	53.11	51.75	51.78
1487	NASDAQ	SSRM	Tue, May 15, 2012	52.70	53.32	52.00	52.20
1486	NASDAQ	SSRM	Mon, May 14, 2012	52.93	53.51	52.62	52.77
1485	NASDAQ	SSRM	Fri, May 11, 2012	53.61	54.99	53.58	53.96
1484	NASDAQ	SSRM	Thu, May 10, 2012	54.88	54.97	54.06	54.25
1483	NASDAQ	SSRM	Wed, May 9, 2012	53.60	54.78	53.08	54.05
1482	NASDAQ	SSRM	Tue, May 8, 2012	54.53	54.91	53.43	54.74
1481	NASDAQ	SSRM	Mon, May 7, 2012	54.74	55.55	54.68	55.15
1480	NASDAQ	SSRM	Fri, May 4, 2012	56.33	56.45	55.05	55.11
1479	NASDAQ	SSRM	Thu, May 3, 2012	57.86	57.94	56.73	56.95
1478	NASDAQ	SSRM	Wed, May 2, 2012	57.48	57.94	57.11	57.82
1477	NASDAQ	SSRM	Tue, May 1, 2012	57.43	58.94	57.28	58.14
1476	NASDAQ	SSRM	Mon, Apr 30, 2012	57.67	57.76	57.16	57.42
1475	NASDAQ	SSRM	Fri, Apr 27, 2012	58.06	58.23	57.43	57.95
1474	NASDAQ	SSRM	Thu, Apr 26, 2012	56.69	57.85	56.62	57.72
1473	NASDAQ	SSRM	Wed, Apr 25, 2012	56.50	56.97	56.40	56.97
1472	NASDAQ	SSRM	Tue, Apr 24, 2012	55.11	55.69	55.00	55.41
1471	NASDAQ	SSRM	Mon, Apr 23, 2012	54.77	55.09	54.31	54.96
1470	NASDAQ	SSRM	Fri, Apr 20, 2012	56.25	56.65	55.89	55.94
1469	NASDAQ	SSRM	Thu, Apr 19, 2012	56.48	56.92	55.23	55.81
1468	NASDAQ	SSRM	Wed, Apr 18, 2012	56.36	56.86	56.29	56.47
1467	NASDAQ	SSRM	Tue, Apr 17, 2012	55.89	57.09	55.75	56.87
1466	NASDAQ	SSRM	Mon, Apr 16, 2012	55.85	56.02	54.87	55.17
1465	NASDAQ	SSRM	Fri, Apr 13, 2012	56.41	56.42	55.21	55.27
1464	NASDAQ	SSRM	Thu, Apr 12, 2012	55.33	56.74	55.25	56.70
1463	NASDAQ	SSRM	Wed, Apr 11, 2012	55.45	55.65	55.03	55.12
1462	NASDAQ	SSRM	Tue, Apr 10, 2012	56.00	56.34	54.24	54.32
1461	NASDAQ	SSRM	Mon, Apr 9, 2012	56.07	56.70	55.93	56.29
1460	NASDAQ	SSRM	Thu, Apr 5, 2012	57.24	57.88	57.11	57.53
1459	NASDAQ	SSRM	Wed, Apr 4, 2012	57.84	58.00	57.17	57.52
1458	NASDAQ	SSRM	Tue, Apr 3, 2012	59.07	59.28	58.07	58.80
1457	NASDAQ	SSRM	Mon, Apr 2, 2012	58.25	59.56	58.03	59.21
1456	NASDAQ	SSRM	Fri, Mar 30, 2012	58.51	58.60	57.78	58.36
1455	NASDAQ	SSRM	Thu, Mar 29, 2012	57.45	58.08	56.98	57.91
1454	NASDAQ	SSRM	Wed, Mar 28, 2012	58.66	58.83	57.43	58.13
1453	NASDAQ	SSRM	Tue, Mar 27, 2012	59.20	59.27	58.64	58.71
1452	NASDAQ	SSRM	Mon, Mar 26, 2012	58.27	59.06	58.24	59.06
1451	NASDAQ	SSRM	Fri, Mar 23, 2012	57.22	57.60	56.57	57.47
1450	NASDAQ	SSRM	Thu, Mar 22, 2012	57.07	57.39	56.73	57.10
1449	NASDAQ	SSRM	Wed, Mar 21, 2012	58.17	58.31	57.72	57.92
1448	NASDAQ	SSRM	Tue, Mar 20, 2012	57.97	58.42	57.61	58.28
1447	NASDAQ	SSRM	Mon, Mar 19, 2012	58.10	58.98	58.01	58.62
1446	NASDAQ	SSRM	Fri, Mar 16, 2012	58.20	58.30	57.93	58.18
1445	NASDAQ	SSRM	Thu, Mar 15, 2012	57.52	58.05	57.21	57.95
1444	NASDAQ	SSRM	Wed, Mar 14, 2012	57.50	57.78	56.99	57.35
1443	NASDAQ	SSRM	Tue, Mar 13, 2012	56.06	57.51	55.86	57.49
1442	NASDAQ	SSRM	Mon, Mar 12, 2012	55.43	55.60	55.07	55.46
1441	NASDAQ	SSRM	Fri, Mar 9, 2012	55.25	55.74	55.10	55.42
1440	NASDAQ	SSRM	Thu, Mar 8, 2012	54.61	55.25	54.38	55.01
1439	NASDAQ	SSRM	Wed, Mar 7, 2012	53.48	54.13	53.35	53.94
1438	NASDAQ	SSRM	Tue, Mar 6, 2012	53.71	53.77	52.90	53.21
1437	NASDAQ	SSRM	Mon, Mar 5, 2012	55.13	55.19	54.46	54.89
1436	NASDAQ	SSRM	Fri, Mar 2, 2012	55.59	55.70	55.04	55.33
1435	NASDAQ	SSRM	Thu, Mar 1, 2012	55.27	55.84	55.14	55.67
1434	NASDAQ	SSRM	Wed, Feb 29, 2012	55.64	55.99	54.81	54.82
1433	NASDAQ	SSRM	Tue, Feb 28, 2012	55.21	55.57	54.99	55.50
1432	NASDAQ	SSRM	Mon, Feb 27, 2012	54.26	55.47	54.08	55.22
1431	NASDAQ	SSRM	Fri, Feb 24, 2012	54.98	55.20	54.75	54.98
1430	NASDAQ	SSRM	Thu, Feb 23, 2012	54.20	54.82	53.84	54.74
1429	NASDAQ	SSRM	Wed, Feb 22, 2012	54.45	54.69	54.08	54.27
1428	NASDAQ	SSRM	Tue, Feb 21, 2012	54.85	55.09	54.30	54.65
1427	NASDAQ	SSRM	Fri, Feb 17, 2012	54.70	54.71	54.22	54.55
1426	NASDAQ	SSRM	Thu, Feb 16, 2012	53.14	54.38	52.95	54.23
1425	NASDAQ	SSRM	Wed, Feb 15, 2012	53.99	54.14	52.91	53.14
1424	NASDAQ	SSRM	Tue, Feb 14, 2012	53.46	53.69	52.88	53.67
1423	NASDAQ	SSRM	Mon, Feb 13, 2012	53.72	53.88	53.27	53.71
1422	NASDAQ	SSRM	Fri, Feb 10, 2012	52.80	53.06	52.56	53.03
1421	NASDAQ	SSRM	Thu, Feb 9, 2012	53.82	53.95	53.14	53.76
1420	NASDAQ	SSRM	Wed, Feb 8, 2012	53.39	53.65	52.93	53.63
1419	NASDAQ	SSRM	Tue, Feb 7, 2012	52.83	53.50	52.42	53.30
1418	NASDAQ	SSRM	Mon, Feb 6, 2012	52.70	53.09	52.57	53.07
1417	NASDAQ	SSRM	Fri, Feb 3, 2012	52.71	53.18	52.52	53.15
1416	NASDAQ	SSRM	Thu, Feb 2, 2012	51.71	51.94	51.32	51.66
1415	NASDAQ	SSRM	Wed, Feb 1, 2012	51.39	52.02	51.25	51.45
1414	NASDAQ	SSRM	Tue, Jan 31, 2012	51.18	51.30	50.14	50.55
1413	NASDAQ	SSRM	Mon, Jan 30, 2012	50.03	50.73	49.65	50.69
1412	NASDAQ	SSRM	Fri, Jan 27, 2012	50.59	51.21	50.52	51.00
1411	NASDAQ	SSRM	Thu, Jan 26, 2012	52.06	52.26	50.67	51.07
1410	NASDAQ	SSRM	Wed, Jan 25, 2012	50.60	51.85	50.22	51.61
1409	NASDAQ	SSRM	Tue, Jan 24, 2012	50.25	50.79	50.09	50.77
1408	NASDAQ	SSRM	Mon, Jan 23, 2012	50.81	51.37	50.39	50.88
1407	NASDAQ	SSRM	Fri, Jan 20, 2012	50.59	50.83	50.34	50.83
1406	NASDAQ	SSRM	Thu, Jan 19, 2012	50.56	50.85	50.26	50.76
1405	NASDAQ	SSRM	Wed, Jan 18, 2012	49.13	50.28	48.95	50.20
1404	NASDAQ	SSRM	Tue, Jan 17, 2012	49.70	49.88	48.93	49.10
1403	NASDAQ	SSRM	Fri, Jan 13, 2012	48.61	48.96	47.92	48.96
1402	NASDAQ	SSRM	Thu, Jan 12, 2012	49.31	49.43	48.55	49.28
1401	NASDAQ	SSRM	Wed, Jan 11, 2012	48.69	49.18	48.53	49.07
1400	NASDAQ	SSRM	Tue, Jan 10, 2012	49.21	49.39	48.87	49.00
1399	NASDAQ	SSRM	Mon, Jan 9, 2012	48.16	48.29	47.72	48.16
1398	NASDAQ	SSRM	Fri, Jan 6, 2012	48.32	48.34	47.63	48.04
1397	NASDAQ	SSRM	Thu, Jan 5, 2012	47.44	48.34	46.99	48.24
1396	NASDAQ	SSRM	Wed, Jan 4, 2012	47.56	48.03	47.20	47.94
1395	NASDAQ	SSRM	Tue, Jan 3, 2012	47.97	48.44	47.73	47.82
1394	NASDAQ	SSRM	Fri, Dec 30, 2011	46.72	46.92	46.37	46.39
1393	NASDAQ	SSRM	Thu, Dec 29, 2011	46.15	46.87	46.09	46.75
1392	NASDAQ	SSRM	Wed, Dec 28, 2011	47.09	47.10	45.75	45.93
1391	NASDAQ	SSRM	Tue, Dec 27, 2011	46.83	47.32	46.75	47.06
1390	NASDAQ	SSRM	Fri, Dec 23, 2011	46.50	47.02	46.29	47.00
1389	NASDAQ	SSRM	Thu, Dec 22, 2011	45.69	46.27	45.51	46.24
1388	NASDAQ	SSRM	Wed, Dec 21, 2011	45.19	45.52	44.35	45.38
1387	NASDAQ	SSRM	Tue, Dec 20, 2011	43.95	45.35	43.95	45.19
1386	NASDAQ	SSRM	Mon, Dec 19, 2011	43.90	44.08	42.45	42.65
1385	NASDAQ	SSRM	Fri, Dec 16, 2011	44.01	44.53	43.36	43.55
1384	NASDAQ	SSRM	Thu, Dec 15, 2011	44.04	44.17	43.32	43.44
1383	NASDAQ	SSRM	Wed, Dec 14, 2011	43.73	44.05	42.93	43.14
1382	NASDAQ	SSRM	Tue, Dec 13, 2011	45.40	45.91	43.65	44.11
1381	NASDAQ	SSRM	Mon, Dec 12, 2011	45.46	45.48	44.17	44.90
1380	NASDAQ	SSRM	Fri, Dec 9, 2011	45.18	46.52	45.09	46.26
1379	NASDAQ	SSRM	Thu, Dec 8, 2011	46.22	46.41	44.55	44.79
1378	NASDAQ	SSRM	Wed, Dec 7, 2011	46.16	47.20	45.53	46.74
1377	NASDAQ	SSRM	Tue, Dec 6, 2011	46.44	47.10	46.13	46.49
1376	NASDAQ	SSRM	Mon, Dec 5, 2011	46.89	47.14	45.89	46.46
1375	NASDAQ	SSRM	Fri, Dec 2, 2011	46.38	46.66	45.39	45.49
1374	NASDAQ	SSRM	Thu, Dec 1, 2011	45.44	46.03	45.14	45.55
1373	NASDAQ	SSRM	Wed, Nov 30, 2011	44.48	45.81	44.30	45.53
1372	NASDAQ	SSRM	Tue, Nov 29, 2011	42.07	42.65	41.77	42.06
1371	NASDAQ	SSRM	Mon, Nov 28, 2011	41.70	42.17	41.23	41.83
1370	NASDAQ	SSRM	Fri, Nov 25, 2011	39.59	40.48	39.52	39.53
1369	NASDAQ	SSRM	Wed, Nov 23, 2011	40.76	40.85	39.71	39.73
1368	NASDAQ	SSRM	Tue, Nov 22, 2011	41.71	42.19	41.08	41.54
1367	NASDAQ	SSRM	Mon, Nov 21, 2011	42.27	42.37	41.17	41.89
1366	NASDAQ	SSRM	Fri, Nov 18, 2011	43.93	44.10	43.19	43.56
1365	NASDAQ	SSRM	Thu, Nov 17, 2011	44.95	45.15	43.02	43.63
1364	NASDAQ	SSRM	Wed, Nov 16, 2011	45.64	46.76	44.95	45.14
1363	NASDAQ	SSRM	Tue, Nov 15, 2011	45.93	47.06	45.57	46.60
1362	NASDAQ	SSRM	Mon, Nov 14, 2011	46.66	46.78	45.72	46.11
1361	NASDAQ	SSRM	Fri, Nov 11, 2011	46.40	47.24	46.37	47.02
1360	NASDAQ	SSRM	Thu, Nov 10, 2011	45.64	45.74	44.36	45.26
1359	NASDAQ	SSRM	Wed, Nov 9, 2011	45.79	46.21	44.26	44.42
1358	NASDAQ	SSRM	Tue, Nov 8, 2011	47.29	48.11	46.41	47.99
1357	NASDAQ	SSRM	Mon, Nov 7, 2011	46.18	46.90	45.31	46.80
1356	NASDAQ	SSRM	Fri, Nov 4, 2011	46.07	46.40	45.16	46.21
1355	NASDAQ	SSRM	Thu, Nov 3, 2011	46.14	46.99	44.88	46.81
1354	NASDAQ	SSRM	Wed, Nov 2, 2011	45.08	45.47	44.31	45.15
1353	NASDAQ	SSRM	Tue, Nov 1, 2011	43.79	44.86	43.41	43.76
1352	NASDAQ	SSRM	Mon, Oct 31, 2011	47.59	47.67	46.23	46.25
1351	NASDAQ	SSRM	Fri, Oct 28, 2011	48.27	48.88	48.08	48.68
1350	NASDAQ	SSRM	Thu, Oct 27, 2011	47.98	49.28	47.24	47.94
1349	NASDAQ	SSRM	Wed, Oct 26, 2011	45.59	45.88	44.03	45.54
1348	NASDAQ	SSRM	Tue, Oct 25, 2011	46.01	46.03	44.44	44.66
1347	NASDAQ	SSRM	Mon, Oct 24, 2011	45.44	46.67	45.39	46.42
1346	NASDAQ	SSRM	Fri, Oct 21, 2011	44.70	45.43	44.43	45.27
1345	NASDAQ	SSRM	Thu, Oct 20, 2011	43.51	43.98	42.35	43.63
1344	NASDAQ	SSRM	Wed, Oct 19, 2011	44.20	44.69	43.00	43.27
1343	NASDAQ	SSRM	Tue, Oct 18, 2011	42.62	44.99	41.95	44.37
1342	NASDAQ	SSRM	Mon, Oct 17, 2011	43.94	44.01	42.46	42.68
1341	NASDAQ	SSRM	Fri, Oct 14, 2011	43.92	44.40	43.42	44.38
1340	NASDAQ	SSRM	Thu, Oct 13, 2011	42.56	43.16	41.90	42.89
1339	NASDAQ	SSRM	Wed, Oct 12, 2011	43.00	44.05	42.78	43.05
1338	NASDAQ	SSRM	Tue, Oct 11, 2011	41.74	42.57	41.67	42.30
1337	NASDAQ	SSRM	Mon, Oct 10, 2011	40.93	42.27	40.93	42.25
1336	NASDAQ	SSRM	Fri, Oct 7, 2011	40.61	40.65	39.15	39.64
1335	NASDAQ	SSRM	Thu, Oct 6, 2011	38.70	40.24	38.12	40.14
1334	NASDAQ	SSRM	Wed, Oct 5, 2011	37.52	38.93	36.85	38.75
1333	NASDAQ	SSRM	Tue, Oct 4, 2011	34.76	37.51	34.17	37.23
1332	NASDAQ	SSRM	Mon, Oct 3, 2011	37.51	38.48	35.74	35.82
1331	NASDAQ	SSRM	Fri, Sep 30, 2011	38.86	39.56	37.90	37.97
1330	NASDAQ	SSRM	Thu, Sep 29, 2011	40.64	41.03	38.52	39.95
1329	NASDAQ	SSRM	Wed, Sep 28, 2011	41.18	41.67	39.22	39.29
1328	NASDAQ	SSRM	Tue, Sep 27, 2011	41.70	42.40	40.53	41.00
1327	NASDAQ	SSRM	Mon, Sep 26, 2011	39.04	40.22	37.92	40.10
1326	NASDAQ	SSRM	Fri, Sep 23, 2011	37.39	38.73	37.29	38.19
1325	NASDAQ	SSRM	Thu, Sep 22, 2011	38.11	38.78	36.79	37.84
1324	NASDAQ	SSRM	Wed, Sep 21, 2011	43.05	43.30	40.34	40.34
1323	NASDAQ	SSRM	Tue, Sep 20, 2011	43.56	44.39	42.97	43.09
1322	NASDAQ	SSRM	Mon, Sep 19, 2011	42.61	43.63	42.03	43.18
1321	NASDAQ	SSRM	Fri, Sep 16, 2011	43.88	44.39	43.20	44.07
1320	NASDAQ	SSRM	Thu, Sep 15, 2011	42.97	43.57	42.24	43.53
1319	NASDAQ	SSRM	Wed, Sep 14, 2011	41.36	43.07	40.24	42.07
1318	NASDAQ	SSRM	Tue, Sep 13, 2011	40.48	41.27	39.90	40.92
1317	NASDAQ	SSRM	Mon, Sep 12, 2011	38.71	40.28	38.42	40.24
1316	NASDAQ	SSRM	Fri, Sep 9, 2011	40.95	41.25	39.25	39.68
1315	NASDAQ	SSRM	Thu, Sep 8, 2011	42.27	43.26	41.71	41.89
1314	NASDAQ	SSRM	Wed, Sep 7, 2011	41.74	42.84	41.47	42.80
1313	NASDAQ	SSRM	Tue, Sep 6, 2011	38.71	40.64	38.71	40.51
1312	NASDAQ	SSRM	Fri, Sep 2, 2011	41.55	42.00	40.82	41.09
1311	NASDAQ	SSRM	Thu, Sep 1, 2011	44.33	45.11	43.23	43.37
1310	NASDAQ	SSRM	Wed, Aug 31, 2011	44.44	45.20	43.61	44.27
1309	NASDAQ	SSRM	Tue, Aug 30, 2011	43.28	44.44	42.64	43.82
1308	NASDAQ	SSRM	Mon, Aug 29, 2011	42.38	43.71	42.33	43.66
1307	NASDAQ	SSRM	Fri, Aug 26, 2011	39.70	41.64	38.43	41.28
1306	NASDAQ	SSRM	Thu, Aug 25, 2011	41.84	42.31	39.82	40.13
1305	NASDAQ	SSRM	Wed, Aug 24, 2011	40.08	41.48	39.89	41.34
1304	NASDAQ	SSRM	Tue, Aug 23, 2011	38.06	40.31	37.66	40.27
1303	NASDAQ	SSRM	Mon, Aug 22, 2011	39.40	39.42	37.55	37.74
1302	NASDAQ	SSRM	Fri, Aug 19, 2011	37.94	39.91	37.60	37.73
1301	NASDAQ	SSRM	Thu, Aug 18, 2011	40.42	40.51	38.20	38.97
1300	NASDAQ	SSRM	Wed, Aug 17, 2011	43.08	43.76	42.00	42.68
1299	NASDAQ	SSRM	Tue, Aug 16, 2011	42.53	43.41	41.69	42.63
1298	NASDAQ	SSRM	Mon, Aug 15, 2011	42.34	43.43	42.22	43.36
1297	NASDAQ	SSRM	Fri, Aug 12, 2011	41.81	42.37	41.01	41.62
1296	NASDAQ	SSRM	Thu, Aug 11, 2011	38.31	42.12	38.04	41.05
1295	NASDAQ	SSRM	Wed, Aug 10, 2011	39.75	40.48	37.43	37.56
1294	NASDAQ	SSRM	Tue, Aug 9, 2011	39.06	41.41	36.46	41.38
1293	NASDAQ	SSRM	Mon, Aug 8, 2011	41.21	42.24	37.72	37.85
1292	NASDAQ	SSRM	Fri, Aug 5, 2011	44.73	44.95	41.19	43.43
1291	NASDAQ	SSRM	Thu, Aug 4, 2011	46.84	46.98	43.50	43.63
1290	NASDAQ	SSRM	Wed, Aug 3, 2011	47.79	48.27	46.15	48.17
1289	NASDAQ	SSRM	Tue, Aug 2, 2011	49.47	50.00	47.63	47.63
1288	NASDAQ	SSRM	Mon, Aug 1, 2011	51.85	51.93	49.25	50.18
1287	NASDAQ	SSRM	Fri, Jul 29, 2011	50.33	51.62	49.88	50.66
1286	NASDAQ	SSRM	Thu, Jul 28, 2011	51.67	52.58	51.20	51.36
1285	NASDAQ	SSRM	Wed, Jul 27, 2011	53.28	53.28	51.53	51.69
1284	NASDAQ	SSRM	Tue, Jul 26, 2011	54.20	54.38	53.63	53.89
1283	NASDAQ	SSRM	Mon, Jul 25, 2011	53.85	54.82	53.73	54.30
1282	NASDAQ	SSRM	Fri, Jul 22, 2011	54.86	55.01	54.22	54.88
1281	NASDAQ	SSRM	Thu, Jul 21, 2011	53.93	55.08	53.73	54.81
1280	NASDAQ	SSRM	Wed, Jul 20, 2011	53.66	53.75	53.16	53.33
1279	NASDAQ	SSRM	Tue, Jul 19, 2011	52.30	53.52	52.28	53.38
1278	NASDAQ	SSRM	Mon, Jul 18, 2011	52.10	52.25	50.96	51.71
1277	NASDAQ	SSRM	Fri, Jul 15, 2011	52.58	52.74	51.88	52.60
1276	NASDAQ	SSRM	Thu, Jul 14, 2011	52.98	53.47	51.80	52.03
1275	NASDAQ	SSRM	Wed, Jul 13, 2011	52.94	53.82	52.47	52.72
1274	NASDAQ	SSRM	Tue, Jul 12, 2011	52.62	53.48	52.34	52.38
1273	NASDAQ	SSRM	Mon, Jul 11, 2011	53.48	53.82	52.60	52.88
1272	NASDAQ	SSRM	Fri, Jul 8, 2011	54.35	54.85	53.99	54.84
1271	NASDAQ	SSRM	Thu, Jul 7, 2011	55.43	55.88	55.22	55.67
1270	NASDAQ	SSRM	Wed, Jul 6, 2011	54.08	54.61	53.78	54.44
1269	NASDAQ	SSRM	Tue, Jul 5, 2011	54.31	54.57	54.01	54.36
1268	NASDAQ	SSRM	Fri, Jul 1, 2011	52.89	54.57	52.72	54.45
1267	NASDAQ	SSRM	Thu, Jun 30, 2011	52.22	53.04	52.10	52.89
1266	NASDAQ	SSRM	Wed, Jun 29, 2011	51.45	52.05	51.09	51.94
1265	NASDAQ	SSRM	Tue, Jun 28, 2011	50.11	51.02	49.99	51.01
1264	NASDAQ	SSRM	Mon, Jun 27, 2011	48.94	50.12	48.75	49.68
1263	NASDAQ	SSRM	Fri, Jun 24, 2011	50.01	50.08	48.73	48.89
1262	NASDAQ	SSRM	Thu, Jun 23, 2011	49.14	50.08	48.37	50.06
1261	NASDAQ	SSRM	Wed, Jun 22, 2011	50.62	51.22	50.26	50.31
1260	NASDAQ	SSRM	Tue, Jun 21, 2011	50.13	51.17	49.99	50.94
1259	NASDAQ	SSRM	Mon, Jun 20, 2011	48.80	49.82	48.76	49.62
1258	NASDAQ	SSRM	Fri, Jun 17, 2011	49.78	49.80	48.78	49.13
1257	NASDAQ	SSRM	Thu, Jun 16, 2011	48.69	49.34	48.08	48.81
1256	NASDAQ	SSRM	Wed, Jun 15, 2011	49.57	49.88	48.36	48.63
1255	NASDAQ	SSRM	Tue, Jun 14, 2011	50.05	50.76	50.03	50.40
1254	NASDAQ	SSRM	Mon, Jun 13, 2011	49.30	49.57	48.66	49.14
1253	NASDAQ	SSRM	Fri, Jun 10, 2011	50.06	50.12	48.83	49.10
1252	NASDAQ	SSRM	Thu, Jun 9, 2011	50.01	50.89	49.77	50.49
1251	NASDAQ	SSRM	Wed, Jun 8, 2011	50.01	50.33	49.55	49.74
1250	NASDAQ	SSRM	Tue, Jun 7, 2011	50.71	51.03	50.09	50.16
1249	NASDAQ	SSRM	Mon, Jun 6, 2011	51.08	51.27	50.11	50.26
1248	NASDAQ	SSRM	Fri, Jun 3, 2011	51.11	52.12	51.07	51.34
1247	NASDAQ	SSRM	Thu, Jun 2, 2011	52.57	52.77	51.75	52.37
1246	NASDAQ	SSRM	Wed, Jun 1, 2011	54.64	54.71	52.40	52.47
1245	NASDAQ	SSRM	Tue, May 31, 2011	54.84	54.99	54.11	54.99
1244	NASDAQ	SSRM	Fri, May 27, 2011	53.72	54.12	53.58	53.82
1243	NASDAQ	SSRM	Thu, May 26, 2011	52.65	53.62	52.45	53.41
1242	NASDAQ	SSRM	Wed, May 25, 2011	52.19	53.39	52.15	52.94
1241	NASDAQ	SSRM	Tue, May 24, 2011	53.01	53.22	52.40	52.63
1240	NASDAQ	SSRM	Mon, May 23, 2011	52.61	53.02	52.33	52.71
1239	NASDAQ	SSRM	Fri, May 20, 2011	27.28	27.35	26.88	26.99
1238	NASDAQ	SSRM	Thu, May 19, 2011	27.47	27.55	27.12	27.41
1237	NASDAQ	SSRM	Wed, May 18, 2011	26.84	27.34	26.72	27.28
1236	NASDAQ	SSRM	Tue, May 17, 2011	26.62	26.88	26.38	26.81
1235	NASDAQ	SSRM	Mon, May 16, 2011	26.97	27.38	26.73	26.81
1234	NASDAQ	SSRM	Fri, May 13, 2011	27.62	27.69	26.97	27.16
1233	NASDAQ	SSRM	Thu, May 12, 2011	27.19	27.70	26.91	27.59
1232	NASDAQ	SSRM	Wed, May 11, 2011	27.83	27.84	27.08	27.35
1231	NASDAQ	SSRM	Tue, May 10, 2011	27.63	28.02	27.57	27.93
1230	NASDAQ	SSRM	Mon, May 9, 2011	27.25	27.61	27.15	27.45
1229	NASDAQ	SSRM	Fri, May 6, 2011	27.53	27.81	27.03	27.23
1228	NASDAQ	SSRM	Thu, May 5, 2011	27.20	27.55	26.76	27.01
1227	NASDAQ	SSRM	Wed, May 4, 2011	27.86	27.87	27.26	27.49
1226	NASDAQ	SSRM	Tue, May 3, 2011	27.97	28.06	27.59	27.86
1225	NASDAQ	SSRM	Mon, May 2, 2011	28.44	28.47	27.96	28.09
1224	NASDAQ	SSRM	Fri, Apr 29, 2011	28.05	28.22	27.99	28.17
1223	NASDAQ	SSRM	Thu, Apr 28, 2011	27.76	28.12	27.75	28.06
1222	NASDAQ	SSRM	Wed, Apr 27, 2011	27.60	27.93	27.38	27.85
1221	NASDAQ	SSRM	Tue, Apr 26, 2011	27.20	27.60	27.14	27.50
1220	NASDAQ	SSRM	Mon, Apr 25, 2011	27.05	27.11	26.86	27.05
1219	NASDAQ	SSRM	Thu, Apr 21, 2011	27.09	27.11	26.80	27.07
1218	NASDAQ	SSRM	Wed, Apr 20, 2011	26.73	26.93	26.69	26.81
1217	NASDAQ	SSRM	Tue, Apr 19, 2011	25.89	26.12	25.76	26.09
1216	NASDAQ	SSRM	Mon, Apr 18, 2011	25.83	25.91	25.39	25.80
1215	NASDAQ	SSRM	Fri, Apr 15, 2011	26.31	26.53	26.15	26.42
1214	NASDAQ	SSRM	Thu, Apr 14, 2011	25.88	26.29	25.70	26.21
1213	NASDAQ	SSRM	Wed, Apr 13, 2011	26.42	26.47	25.98	26.17
1212	NASDAQ	SSRM	Tue, Apr 12, 2011	26.27	26.38	25.99	26.18
1211	NASDAQ	SSRM	Mon, Apr 11, 2011	26.81	26.98	26.45	26.59
1210	NASDAQ	SSRM	Fri, Apr 8, 2011	27.16	27.20	26.53	26.74
1209	NASDAQ	SSRM	Thu, Apr 7, 2011	26.96	27.18	26.67	26.95
1208	NASDAQ	SSRM	Wed, Apr 6, 2011	27.16	27.21	26.86	27.06
1207	NASDAQ	SSRM	Tue, Apr 5, 2011	26.80	27.14	26.78	26.90
1206	NASDAQ	SSRM	Mon, Apr 4, 2011	26.99	27.08	26.76	26.92
1205	NASDAQ	SSRM	Fri, Apr 1, 2011	26.98	27.12	26.75	26.85
1204	NASDAQ	SSRM	Thu, Mar 31, 2011	26.65	26.79	26.59	26.64
1203	NASDAQ	SSRM	Wed, Mar 30, 2011	26.62	26.87	26.56	26.70
1202	NASDAQ	SSRM	Tue, Mar 29, 2011	25.96	26.37	25.80	26.37
1201	NASDAQ	SSRM	Mon, Mar 28, 2011	26.25	26.38	26.00	26.01
1200	NASDAQ	SSRM	Fri, Mar 25, 2011	26.11	26.36	26.00	26.14
1199	NASDAQ	SSRM	Thu, Mar 24, 2011	25.80	26.05	25.50	25.97
1198	NASDAQ	SSRM	Wed, Mar 23, 2011	25.20	25.62	24.97	25.50
1197	NASDAQ	SSRM	Tue, Mar 22, 2011	25.57	25.64	25.36	25.40
1196	NASDAQ	SSRM	Mon, Mar 21, 2011	25.44	25.75	25.37	25.58
1195	NASDAQ	SSRM	Fri, Mar 18, 2011	25.24	25.25	24.73	24.82
1194	NASDAQ	SSRM	Thu, Mar 17, 2011	24.70	24.84	24.35	24.62
1193	NASDAQ	SSRM	Wed, Mar 16, 2011	24.78	24.94	23.67	24.02
1192	NASDAQ	SSRM	Tue, Mar 15, 2011	24.16	25.24	24.13	24.96
1191	NASDAQ	SSRM	Mon, Mar 14, 2011	25.51	25.77	25.14	25.53
1190	NASDAQ	SSRM	Fri, Mar 11, 2011	25.32	26.02	25.32	25.84
1189	NASDAQ	SSRM	Thu, Mar 10, 2011	25.91	25.92	25.43	25.49
1188	NASDAQ	SSRM	Wed, Mar 9, 2011	26.43	26.63	26.15	26.47
1187	NASDAQ	SSRM	Tue, Mar 8, 2011	26.18	26.71	25.94	26.53
1186	NASDAQ	SSRM	Mon, Mar 7, 2011	26.67	26.79	25.81	26.09
1185	NASDAQ	SSRM	Fri, Mar 4, 2011	26.88	26.92	26.16	26.52
1184	NASDAQ	SSRM	Thu, Mar 3, 2011	26.49	26.97	26.49	26.90
1183	NASDAQ	SSRM	Wed, Mar 2, 2011	25.84	26.26	25.77	26.01
1182	NASDAQ	SSRM	Tue, Mar 1, 2011	26.97	27.02	25.90	25.90
1181	NASDAQ	SSRM	Mon, Feb 28, 2011	26.67	26.87	26.50	26.81
1180	NASDAQ	SSRM	Fri, Feb 25, 2011	26.15	26.51	26.11	26.48
1179	NASDAQ	SSRM	Thu, Feb 24, 2011	25.90	26.13	25.43	25.94
1178	NASDAQ	SSRM	Wed, Feb 23, 2011	26.25	26.38	25.63	25.95
1177	NASDAQ	SSRM	Tue, Feb 22, 2011	26.80	27.11	26.14	26.30
1176	NASDAQ	SSRM	Fri, Feb 18, 2011	27.31	27.45	27.19	27.39
1175	NASDAQ	SSRM	Thu, Feb 17, 2011	26.95	27.34	26.91	27.28
1174	NASDAQ	SSRM	Wed, Feb 16, 2011	26.96	27.18	26.85	27.10
1173	NASDAQ	SSRM	Tue, Feb 15, 2011	26.78	26.86	26.64	26.80
1172	NASDAQ	SSRM	Mon, Feb 14, 2011	26.79	26.99	26.73	26.95
1171	NASDAQ	SSRM	Fri, Feb 11, 2011	26.30	26.89	26.28	26.82
1170	NASDAQ	SSRM	Thu, Feb 10, 2011	26.22	26.56	26.10	26.51
1169	NASDAQ	SSRM	Wed, Feb 9, 2011	26.46	26.63	26.23	26.48
1168	NASDAQ	SSRM	Tue, Feb 8, 2011	26.42	26.64	26.27	26.62
1167	NASDAQ	SSRM	Mon, Feb 7, 2011	26.17	26.54	26.15	26.38
1166	NASDAQ	SSRM	Fri, Feb 4, 2011	25.92	26.06	25.68	26.05
1165	NASDAQ	SSRM	Thu, Feb 3, 2011	25.69	25.97	25.42	25.90
1164	NASDAQ	SSRM	Wed, Feb 2, 2011	25.75	25.92	25.72	25.78
1163	NASDAQ	SSRM	Tue, Feb 1, 2011	25.39	25.97	25.36	25.89
1162	NASDAQ	SSRM	Mon, Jan 31, 2011	24.85	25.12	24.73	25.07
1161	NASDAQ	SSRM	Fri, Jan 28, 2011	25.66	25.74	24.63	24.72
1160	NASDAQ	SSRM	Thu, Jan 27, 2011	25.49	25.69	25.40	25.62
1159	NASDAQ	SSRM	Wed, Jan 26, 2011	25.41	25.63	25.31	25.47
1158	NASDAQ	SSRM	Tue, Jan 25, 2011	25.12	25.56	24.87	25.28
1157	NASDAQ	SSRM	Mon, Jan 24, 2011	24.94	25.32	24.94	25.29
1156	NASDAQ	SSRM	Fri, Jan 21, 2011	25.17	25.29	24.92	24.98
1155	NASDAQ	SSRM	Thu, Jan 20, 2011	24.82	24.98	24.50	24.88
1154	NASDAQ	SSRM	Wed, Jan 19, 2011	25.40	25.43	24.80	24.94
1153	NASDAQ	SSRM	Tue, Jan 18, 2011	25.30	25.48	25.25	25.44
1152	NASDAQ	SSRM	Fri, Jan 14, 2011	24.93	25.36	24.90	25.34
1151	NASDAQ	SSRM	Thu, Jan 13, 2011	25.08	25.11	24.87	25.02
1150	NASDAQ	SSRM	Wed, Jan 12, 2011	24.93	25.13	24.84	25.08
1149	NASDAQ	SSRM	Tue, Jan 11, 2011	24.64	24.75	24.44	24.62
1148	NASDAQ	SSRM	Mon, Jan 10, 2011	24.30	24.52	24.15	24.46
1147	NASDAQ	SSRM	Fri, Jan 7, 2011	24.68	24.76	24.14	24.52
1146	NASDAQ	SSRM	Thu, Jan 6, 2011	24.73	24.78	24.47	24.62
1145	NASDAQ	SSRM	Wed, Jan 5, 2011	24.30	24.75	24.25	24.71
1144	NASDAQ	SSRM	Tue, Jan 4, 2011	24.60	24.61	24.16	24.45
1143	NASDAQ	SSRM	Mon, Jan 3, 2011	24.36	24.70	24.34	24.49
1142	NASDAQ	SSRM	Fri, Dec 31, 2010	23.90	24.04	23.84	24.03
1141	NASDAQ	SSRM	Thu, Dec 30, 2010	24.01	24.11	23.91	24.00
1140	NASDAQ	SSRM	Wed, Dec 29, 2010	24.09	24.17	24.05	24.06
1139	NASDAQ	SSRM	Tue, Dec 28, 2010	24.05	24.07	23.89	24.02
1138	NASDAQ	SSRM	Mon, Dec 27, 2010	23.77	24.01	23.73	23.97
1137	NASDAQ	SSRM	Thu, Dec 23, 2010	23.96	24.01	23.83	23.95
1136	NASDAQ	SSRM	Wed, Dec 22, 2010	23.89	24.03	23.88	24.01
1135	NASDAQ	SSRM	Tue, Dec 21, 2010	23.73	23.90	23.68	23.85
1134	NASDAQ	SSRM	Mon, Dec 20, 2010	23.59	23.69	23.35	23.56
1133	NASDAQ	SSRM	Fri, Dec 17, 2010	23.37	23.52	23.29	23.46
1132	NASDAQ	SSRM	Thu, Dec 16, 2010	23.20	23.45	23.02	23.40
1131	NASDAQ	SSRM	Wed, Dec 15, 2010	23.27	23.46	23.07	23.16
1130	NASDAQ	SSRM	Tue, Dec 14, 2010	23.39	23.57	23.22	23.36
1129	NASDAQ	SSRM	Mon, Dec 13, 2010	23.50	23.57	23.31	23.31
1128	NASDAQ	SSRM	Fri, Dec 10, 2010	23.16	23.34	23.01	23.30
1127	NASDAQ	SSRM	Thu, Dec 9, 2010	23.11	23.12	22.80	23.02
1126	NASDAQ	SSRM	Wed, Dec 8, 2010	22.73	22.89	22.53	22.86
1125	NASDAQ	SSRM	Tue, Dec 7, 2010	23.09	23.12	22.66	22.68
1124	NASDAQ	SSRM	Mon, Dec 6, 2010	22.61	22.76	22.56	22.64
1123	NASDAQ	SSRM	Fri, Dec 3, 2010	22.43	22.75	22.41	22.69
1122	NASDAQ	SSRM	Thu, Dec 2, 2010	22.08	22.61	22.07	22.58
1121	NASDAQ	SSRM	Wed, Dec 1, 2010	21.73	22.09	21.72	22.01
1120	NASDAQ	SSRM	Tue, Nov 30, 2010	20.95	21.37	20.88	21.09
1119	NASDAQ	SSRM	Mon, Nov 29, 2010	21.13	21.47	20.86	21.37
1118	NASDAQ	SSRM	Fri, Nov 26, 2010	21.37	21.60	21.25	21.27
1117	NASDAQ	SSRM	Wed, Nov 24, 2010	21.38	21.75	21.38	21.74
1116	NASDAQ	SSRM	Tue, Nov 23, 2010	21.23	21.32	20.95	21.12
1115	NASDAQ	SSRM	Mon, Nov 22, 2010	21.57	21.76	21.24	21.75
1114	NASDAQ	SSRM	Fri, Nov 19, 2010	21.63	21.80	21.41	21.78
1113	NASDAQ	SSRM	Thu, Nov 18, 2010	21.45	21.81	21.45	21.68
1112	NASDAQ	SSRM	Wed, Nov 17, 2010	21.05	21.22	20.92	21.03
1111	NASDAQ	SSRM	Tue, Nov 16, 2010	21.44	21.51	20.83	21.02
1110	NASDAQ	SSRM	Mon, Nov 15, 2010	21.91	22.07	21.69	21.70
1109	NASDAQ	SSRM	Fri, Nov 12, 2010	22.00	22.19	21.57	21.77
1108	NASDAQ	SSRM	Thu, Nov 11, 2010	22.08	22.37	21.95	22.30
1107	NASDAQ	SSRM	Wed, Nov 10, 2010	22.28	22.49	21.95	22.47
1106	NASDAQ	SSRM	Tue, Nov 9, 2010	22.74	22.78	22.11	22.29
1105	NASDAQ	SSRM	Mon, Nov 8, 2010	22.56	22.69	22.41	22.64
1104	NASDAQ	SSRM	Fri, Nov 5, 2010	22.56	22.78	22.51	22.71
1103	NASDAQ	SSRM	Thu, Nov 4, 2010	22.17	22.55	22.13	22.53
1102	NASDAQ	SSRM	Wed, Nov 3, 2010	21.59	21.72	21.16	21.71
1101	NASDAQ	SSRM	Tue, Nov 2, 2010	21.52	21.63	21.39	21.52
1100	NASDAQ	SSRM	Mon, Nov 1, 2010	21.40	21.62	20.95	21.19
1099	NASDAQ	SSRM	Fri, Oct 29, 2010	21.10	21.26	21.03	21.18
1098	NASDAQ	SSRM	Thu, Oct 28, 2010	21.39	21.40	20.95	21.17
1097	NASDAQ	SSRM	Wed, Oct 27, 2010	20.96	21.18	20.74	21.14
1096	NASDAQ	SSRM	Tue, Oct 26, 2010	21.04	21.31	20.96	21.25
1095	NASDAQ	SSRM	Mon, Oct 25, 2010	21.41	21.63	21.22	21.24
1094	NASDAQ	SSRM	Fri, Oct 22, 2010	21.11	21.19	21.01	21.14
1093	NASDAQ	SSRM	Thu, Oct 21, 2010	21.15	21.39	20.73	21.05
1092	NASDAQ	SSRM	Wed, Oct 20, 2010	20.64	21.16	20.62	20.96
1091	NASDAQ	SSRM	Tue, Oct 19, 2010	20.72	20.96	20.31	20.55
1090	NASDAQ	SSRM	Mon, Oct 18, 2010	20.93	21.25	20.85	21.14
1089	NASDAQ	SSRM	Fri, Oct 15, 2010	21.13	21.15	20.59	20.92
1088	NASDAQ	SSRM	Thu, Oct 14, 2010	20.95	21.02	20.57	20.86
1087	NASDAQ	SSRM	Wed, Oct 13, 2010	20.90	21.22	20.81	20.99
1086	NASDAQ	SSRM	Tue, Oct 12, 2010	20.42	20.80	20.20	20.68
1085	NASDAQ	SSRM	Mon, Oct 11, 2010	20.58	20.66	20.41	20.55
1084	NASDAQ	SSRM	Fri, Oct 8, 2010	20.35	20.62	20.19	20.51
1083	NASDAQ	SSRM	Thu, Oct 7, 2010	20.51	20.51	20.04	20.29
1082	NASDAQ	SSRM	Wed, Oct 6, 2010	20.33	20.44	20.17	20.34
1081	NASDAQ	SSRM	Tue, Oct 5, 2010	19.91	20.43	19.86	20.34
1080	NASDAQ	SSRM	Mon, Oct 4, 2010	19.77	19.93	19.36	19.54
1079	NASDAQ	SSRM	Fri, Oct 1, 2010	19.97	20.02	19.62	19.85
1078	NASDAQ	SSRM	Thu, Sep 30, 2010	20.01	20.26	19.50	19.69
1077	NASDAQ	SSRM	Wed, Sep 29, 2010	19.78	19.96	19.65	19.79
1076	NASDAQ	SSRM	Tue, Sep 28, 2010	19.79	20.00	19.37	19.89
1075	NASDAQ	SSRM	Mon, Sep 27, 2010	19.94	19.99	19.70	19.74
1074	NASDAQ	SSRM	Fri, Sep 24, 2010	19.56	19.95	19.53	19.91
1073	NASDAQ	SSRM	Thu, Sep 23, 2010	19.13	19.54	19.04	19.14
1072	NASDAQ	SSRM	Wed, Sep 22, 2010	19.59	19.81	19.36	19.48
1071	NASDAQ	SSRM	Tue, Sep 21, 2010	19.77	19.95	19.50	19.65
1070	NASDAQ	SSRM	Mon, Sep 20, 2010	19.34	19.87	19.24	19.79
1069	NASDAQ	SSRM	Fri, Sep 17, 2010	19.38	19.43	19.10	19.22
1068	NASDAQ	SSRM	Thu, Sep 16, 2010	19.08	19.21	18.95	19.18
1067	NASDAQ	SSRM	Wed, Sep 15, 2010	18.94	19.24	18.83	19.20
1066	NASDAQ	SSRM	Tue, Sep 14, 2010	19.00	19.27	18.86	19.05
1065	NASDAQ	SSRM	Mon, Sep 13, 2010	19.03	19.15	18.88	19.09
1064	NASDAQ	SSRM	Fri, Sep 10, 2010	18.55	18.70	18.46	18.68
1063	NASDAQ	SSRM	Thu, Sep 9, 2010	18.72	18.73	18.38	18.48
1062	NASDAQ	SSRM	Wed, Sep 8, 2010	18.12	18.45	18.11	18.30
1061	NASDAQ	SSRM	Tue, Sep 7, 2010	18.29	18.34	18.03	18.07
1060	NASDAQ	SSRM	Fri, Sep 3, 2010	18.36	18.51	18.16	18.48
1059	NASDAQ	SSRM	Thu, Sep 2, 2010	17.76	18.00	17.68	18.00
1058	NASDAQ	SSRM	Wed, Sep 1, 2010	17.13	17.72	17.11	17.68
1057	NASDAQ	SSRM	Tue, Aug 31, 2010	16.55	16.89	16.42	16.67
1056	NASDAQ	SSRM	Mon, Aug 30, 2010	17.09	17.19	16.68	16.69
1055	NASDAQ	SSRM	Fri, Aug 27, 2010	16.87	17.21	16.37	17.18
1054	NASDAQ	SSRM	Thu, Aug 26, 2010	17.04	17.09	16.55	16.65
1053	NASDAQ	SSRM	Wed, Aug 25, 2010	16.57	17.01	16.37	16.88
1052	NASDAQ	SSRM	Tue, Aug 24, 2010	16.90	17.04	16.59	16.77
1051	NASDAQ	SSRM	Mon, Aug 23, 2010	17.57	17.74	17.26	17.29
1050	NASDAQ	SSRM	Fri, Aug 20, 2010	17.42	17.47	17.16	17.41
1049	NASDAQ	SSRM	Thu, Aug 19, 2010	17.95	18.06	17.38	17.54
1048	NASDAQ	SSRM	Wed, Aug 18, 2010	18.08	18.35	17.87	18.16
1047	NASDAQ	SSRM	Tue, Aug 17, 2010	17.96	18.35	17.86	18.08
1046	NASDAQ	SSRM	Mon, Aug 16, 2010	17.44	17.77	17.31	17.67
1045	NASDAQ	SSRM	Fri, Aug 13, 2010	17.68	17.89	17.64	17.67
1044	NASDAQ	SSRM	Thu, Aug 12, 2010	17.46	17.91	17.45	17.78
1043	NASDAQ	SSRM	Wed, Aug 11, 2010	18.47	18.47	17.95	18.01
1042	NASDAQ	SSRM	Tue, Aug 10, 2010	18.94	19.25	18.71	19.05
1041	NASDAQ	SSRM	Mon, Aug 9, 2010	19.24	19.33	19.03	19.26
1040	NASDAQ	SSRM	Fri, Aug 6, 2010	18.83	19.12	18.56	19.05
1039	NASDAQ	SSRM	Thu, Aug 5, 2010	19.02	19.23	18.96	19.22
1038	NASDAQ	SSRM	Wed, Aug 4, 2010	19.11	19.30	18.98	19.25
1037	NASDAQ	SSRM	Tue, Aug 3, 2010	19.09	19.20	18.88	19.00
1036	NASDAQ	SSRM	Mon, Aug 2, 2010	18.93	19.25	18.78	19.18
1035	NASDAQ	SSRM	Fri, Jul 30, 2010	18.00	18.56	17.93	18.37
1034	NASDAQ	SSRM	Thu, Jul 29, 2010	18.78	18.88	18.08	18.36
1033	NASDAQ	SSRM	Wed, Jul 28, 2010	18.72	18.83	18.42	18.55
1032	NASDAQ	SSRM	Tue, Jul 27, 2010	19.01	19.05	18.65	18.78
1031	NASDAQ	SSRM	Mon, Jul 26, 2010	18.49	18.84	18.38	18.82
1030	NASDAQ	SSRM	Fri, Jul 23, 2010	18.03	18.47	17.93	18.40
1029	NASDAQ	SSRM	Thu, Jul 22, 2010	17.73	18.25	17.73	18.10
1028	NASDAQ	SSRM	Wed, Jul 21, 2010	17.97	17.99	17.19	17.33
1027	NASDAQ	SSRM	Tue, Jul 20, 2010	16.94	17.81	16.92	17.78
1026	NASDAQ	SSRM	Mon, Jul 19, 2010	17.33	17.51	17.06	17.41
1025	NASDAQ	SSRM	Fri, Jul 16, 2010	18.01	18.03	17.13	17.19
1024	NASDAQ	SSRM	Thu, Jul 15, 2010	18.18	18.33	17.70	18.21
1023	NASDAQ	SSRM	Wed, Jul 14, 2010	18.08	18.34	17.94	18.20
1022	NASDAQ	SSRM	Tue, Jul 13, 2010	18.03	18.34	17.96	18.21
1021	NASDAQ	SSRM	Mon, Jul 12, 2010	17.53	17.73	17.38	17.67
1020	NASDAQ	SSRM	Fri, Jul 9, 2010	17.38	17.64	17.31	17.63
1019	NASDAQ	SSRM	Thu, Jul 8, 2010	17.33	17.42	16.99	17.38
1018	NASDAQ	SSRM	Wed, Jul 7, 2010	16.11	17.09	16.09	17.05
1017	NASDAQ	SSRM	Tue, Jul 6, 2010	16.28	16.50	15.74	16.04
1016	NASDAQ	SSRM	Fri, Jul 2, 2010	16.13	16.22	15.66	15.83
1015	NASDAQ	SSRM	Thu, Jul 1, 2010	16.14	16.23	15.50	16.04
1014	NASDAQ	SSRM	Wed, Jun 30, 2010	16.37	16.68	16.05	16.10
1013	NASDAQ	SSRM	Tue, Jun 29, 2010	17.07	17.08	16.26	16.48
1012	NASDAQ	SSRM	Mon, Jun 28, 2010	17.72	17.81	17.43	17.55
1011	NASDAQ	SSRM	Fri, Jun 25, 2010	17.63	17.84	17.31	17.68
1010	NASDAQ	SSRM	Thu, Jun 24, 2010	17.95	17.99	17.43	17.53
1009	NASDAQ	SSRM	Wed, Jun 23, 2010	18.26	18.40	17.88	18.12
1008	NASDAQ	SSRM	Tue, Jun 22, 2010	18.87	19.03	18.19	18.24
1007	NASDAQ	SSRM	Mon, Jun 21, 2010	19.49	19.52	18.69	18.90
1006	NASDAQ	SSRM	Fri, Jun 18, 2010	19.05	19.15	18.89	19.01
1005	NASDAQ	SSRM	Thu, Jun 17, 2010	19.03	19.04	18.60	18.97
1004	NASDAQ	SSRM	Wed, Jun 16, 2010	18.73	19.07	18.66	18.92
1003	NASDAQ	SSRM	Tue, Jun 15, 2010	18.36	18.95	18.30	18.94
1002	NASDAQ	SSRM	Mon, Jun 14, 2010	18.44	18.64	18.07	18.13
1001	NASDAQ	SSRM	Fri, Jun 11, 2010	17.66	18.19	17.64	18.16
1000	NASDAQ	SSRM	Thu, Jun 10, 2010	17.59	18.02	17.52	18.00
999	NASDAQ	SSRM	Wed, Jun 9, 2010	17.38	17.71	16.87	16.99
998	NASDAQ	SSRM	Tue, Jun 8, 2010	16.85	17.25	16.55	17.16
997	NASDAQ	SSRM	Mon, Jun 7, 2010	17.38	17.50	16.79	16.81
996	NASDAQ	SSRM	Fri, Jun 4, 2010	17.85	18.09	17.13	17.29
995	NASDAQ	SSRM	Thu, Jun 3, 2010	18.54	18.67	18.19	18.58
994	NASDAQ	SSRM	Wed, Jun 2, 2010	17.70	18.43	17.54	18.41
993	NASDAQ	SSRM	Tue, Jun 1, 2010	17.79	18.32	17.47	17.51
992	NASDAQ	SSRM	Fri, May 28, 2010	18.56	18.57	17.96	18.12
991	NASDAQ	SSRM	Thu, May 27, 2010	18.10	18.61	17.95	18.60
990	NASDAQ	SSRM	Wed, May 26, 2010	17.86	18.19	17.33	17.42
989	NASDAQ	SSRM	Tue, May 25, 2010	16.76	17.66	16.52	17.65
988	NASDAQ	SSRM	Mon, May 24, 2010	17.88	18.17	17.58	17.61
987	NASDAQ	SSRM	Fri, May 21, 2010	17.04	18.17	16.94	18.08
986	NASDAQ	SSRM	Thu, May 20, 2010	18.20	18.37	17.54	17.56
985	NASDAQ	SSRM	Wed, May 19, 2010	19.01	19.35	18.53	19.02
984	NASDAQ	SSRM	Tue, May 18, 2010	20.09	20.21	19.10	19.23
983	NASDAQ	SSRM	Mon, May 17, 2010	19.86	19.96	19.01	19.77
982	NASDAQ	SSRM	Fri, May 14, 2010	20.18	20.25	19.39	19.75
981	NASDAQ	SSRM	Thu, May 13, 2010	20.90	21.09	20.45	20.49
980	NASDAQ	SSRM	Wed, May 12, 2010	20.61	21.06	20.53	21.01
979	NASDAQ	SSRM	Tue, May 11, 2010	20.17	20.98	20.11	20.43
978	NASDAQ	SSRM	Mon, May 10, 2010	20.44	20.73	20.13	20.55
977	NASDAQ	SSRM	Fri, May 7, 2010	19.37	19.76	18.31	18.89
976	NASDAQ	SSRM	Thu, May 6, 2010	20.68	20.93	16.83	19.45
975	NASDAQ	SSRM	Wed, May 5, 2010	20.77	21.22	20.56	20.85
974	NASDAQ	SSRM	Tue, May 4, 2010	21.67	21.67	20.90	21.12
973	NASDAQ	SSRM	Mon, May 3, 2010	21.81	22.28	21.75	22.18
972	NASDAQ	SSRM	Fri, Apr 30, 2010	22.36	22.42	21.59	21.60
971	NASDAQ	SSRM	Thu, Apr 29, 2010	22.10	22.45	22.08	22.34
970	NASDAQ	SSRM	Wed, Apr 28, 2010	21.71	21.93	21.43	21.80
969	NASDAQ	SSRM	Tue, Apr 27, 2010	22.30	22.54	21.42	21.50
968	NASDAQ	SSRM	Mon, Apr 26, 2010	22.76	22.85	22.52	22.56
967	NASDAQ	SSRM	Fri, Apr 23, 2010	22.41	22.75	22.30	22.72
966	NASDAQ	SSRM	Thu, Apr 22, 2010	22.00	22.50	21.74	22.44
965	NASDAQ	SSRM	Wed, Apr 21, 2010	22.42	22.52	22.07	22.30
964	NASDAQ	SSRM	Tue, Apr 20, 2010	22.29	22.43	22.14	22.39
963	NASDAQ	SSRM	Mon, Apr 19, 2010	21.71	22.04	21.52	22.01
962	NASDAQ	SSRM	Fri, Apr 16, 2010	22.41	22.48	21.62	21.86
961	NASDAQ	SSRM	Thu, Apr 15, 2010	22.45	22.65	22.44	22.56
960	NASDAQ	SSRM	Wed, Apr 14, 2010	22.19	22.52	22.12	22.51
959	NASDAQ	SSRM	Tue, Apr 13, 2010	21.95	22.10	21.72	22.03
958	NASDAQ	SSRM	Mon, Apr 12, 2010	21.97	22.10	21.93	22.00
957	NASDAQ	SSRM	Fri, Apr 9, 2010	21.73	21.94	21.65	21.92
956	NASDAQ	SSRM	Thu, Apr 8, 2010	21.35	21.71	21.22	21.63
955	NASDAQ	SSRM	Wed, Apr 7, 2010	21.65	21.76	21.29	21.50
954	NASDAQ	SSRM	Tue, Apr 6, 2010	21.52	21.82	21.47	21.74
953	NASDAQ	SSRM	Mon, Apr 5, 2010	21.46	21.67	21.34	21.63
952	NASDAQ	SSRM	Thu, Apr 1, 2010	21.27	21.45	21.04	21.29
951	NASDAQ	SSRM	Wed, Mar 31, 2010	20.98	21.19	20.86	21.01
950	NASDAQ	SSRM	Tue, Mar 30, 2010	21.17	21.30	20.97	21.15
949	NASDAQ	SSRM	Mon, Mar 29, 2010	21.08	21.20	21.00	21.11
948	NASDAQ	SSRM	Fri, Mar 26, 2010	20.99	21.17	20.69	20.89
947	NASDAQ	SSRM	Thu, Mar 25, 2010	21.25	21.41	20.84	20.87
946	NASDAQ	SSRM	Wed, Mar 24, 2010	21.01	21.14	20.87	20.96
945	NASDAQ	SSRM	Tue, Mar 23, 2010	21.00	21.28	20.87	21.24
944	NASDAQ	SSRM	Mon, Mar 22, 2010	20.49	21.02	20.46	20.94
943	NASDAQ	SSRM	Fri, Mar 19, 2010	21.07	21.08	20.57	20.73
942	NASDAQ	SSRM	Thu, Mar 18, 2010	20.97	21.02	20.78	20.94
941	NASDAQ	SSRM	Wed, Mar 17, 2010	20.85	21.09	20.82	20.96
940	NASDAQ	SSRM	Tue, Mar 16, 2010	20.50	20.75	20.39	20.71
939	NASDAQ	SSRM	Mon, Mar 15, 2010	20.31	20.42	20.08	20.39
938	NASDAQ	SSRM	Fri, Mar 12, 2010	20.55	20.56	20.27	20.37
937	NASDAQ	SSRM	Thu, Mar 11, 2010	20.12	20.38	19.98	20.37
936	NASDAQ	SSRM	Wed, Mar 10, 2010	20.05	20.31	20.01	20.20
935	NASDAQ	SSRM	Tue, Mar 9, 2010	19.83	20.21	19.82	20.02
934	NASDAQ	SSRM	Mon, Mar 8, 2010	19.97	20.05	19.90	19.96
933	NASDAQ	SSRM	Fri, Mar 5, 2010	19.66	19.99	19.56	19.95
932	NASDAQ	SSRM	Thu, Mar 4, 2010	19.35	19.45	19.20	19.39
931	NASDAQ	SSRM	Wed, Mar 3, 2010	19.36	19.51	19.19	19.28
930	NASDAQ	SSRM	Tue, Mar 2, 2010	19.32	19.44	19.18	19.24
929	NASDAQ	SSRM	Mon, Mar 1, 2010	18.91	19.19	18.90	19.14
928	NASDAQ	SSRM	Fri, Feb 26, 2010	18.76	18.88	18.54	18.77
927	NASDAQ	SSRM	Thu, Feb 25, 2010	18.25	18.75	18.15	18.74
926	NASDAQ	SSRM	Wed, Feb 24, 2010	18.56	18.84	18.46	18.77
925	NASDAQ	SSRM	Tue, Feb 23, 2010	18.81	18.92	18.35	18.46
924	NASDAQ	SSRM	Mon, Feb 22, 2010	19.04	19.05	18.80	18.90
923	NASDAQ	SSRM	Fri, Feb 19, 2010	18.72	19.05	18.64	18.92
922	NASDAQ	SSRM	Thu, Feb 18, 2010	18.54	18.90	18.53	18.82
921	NASDAQ	SSRM	Wed, Feb 17, 2010	18.60	18.65	18.43	18.60
920	NASDAQ	SSRM	Tue, Feb 16, 2010	18.14	18.46	18.00	18.42
919	NASDAQ	SSRM	Fri, Feb 12, 2010	17.52	17.88	17.37	17.86
918	NASDAQ	SSRM	Thu, Feb 11, 2010	17.48	17.94	17.28	17.88
917	NASDAQ	SSRM	Wed, Feb 10, 2010	17.55	17.73	17.24	17.52
916	NASDAQ	SSRM	Tue, Feb 9, 2010	17.58	17.90	17.30	17.60
915	NASDAQ	SSRM	Mon, Feb 8, 2010	17.43	17.64	17.14	17.18
914	NASDAQ	SSRM	Fri, Feb 5, 2010	17.41	17.51	16.75	17.46
913	NASDAQ	SSRM	Thu, Feb 4, 2010	18.21	18.23	17.35	17.37
912	NASDAQ	SSRM	Wed, Feb 3, 2010	18.51	18.70	18.39	18.50
911	NASDAQ	SSRM	Tue, Feb 2, 2010	18.31	18.76	18.18	18.68
910	NASDAQ	SSRM	Mon, Feb 1, 2010	17.96	18.25	17.92	18.23
909	NASDAQ	SSRM	Fri, Jan 29, 2010	18.25	18.50	17.64	17.69
908	NASDAQ	SSRM	Thu, Jan 28, 2010	18.64	18.66	17.87	18.09
907	NASDAQ	SSRM	Wed, Jan 27, 2010	18.30	18.60	18.01	18.51
906	NASDAQ	SSRM	Tue, Jan 26, 2010	18.35	18.73	18.25	18.34
905	NASDAQ	SSRM	Mon, Jan 25, 2010	18.65	18.71	18.38	18.49
904	NASDAQ	SSRM	Fri, Jan 22, 2010	19.01	19.14	18.28	18.33
903	NASDAQ	SSRM	Thu, Jan 21, 2010	19.95	20.07	19.12	19.17
902	NASDAQ	SSRM	Wed, Jan 20, 2010	20.07	20.08	19.62	19.93
901	NASDAQ	SSRM	Tue, Jan 19, 2010	19.83	20.37	19.83	20.35
900	NASDAQ	SSRM	Fri, Jan 15, 2010	20.24	20.29	19.70	19.86
899	NASDAQ	SSRM	Thu, Jan 14, 2010	20.14	20.38	20.13	20.31
898	NASDAQ	SSRM	Wed, Jan 13, 2010	19.96	20.31	19.77	20.19
897	NASDAQ	SSRM	Tue, Jan 12, 2010	19.97	20.06	19.71	19.87
896	NASDAQ	SSRM	Mon, Jan 11, 2010	20.37	20.39	20.07	20.25
895	NASDAQ	SSRM	Fri, Jan 8, 2010	19.94	20.20	19.86	20.19
894	NASDAQ	SSRM	Thu, Jan 7, 2010	19.82	20.09	19.70	20.05
893	NASDAQ	SSRM	Wed, Jan 6, 2010	19.82	19.98	19.79	19.88
892	NASDAQ	SSRM	Tue, Jan 5, 2010	19.74	19.88	19.56	19.87
891	NASDAQ	SSRM	Mon, Jan 4, 2010	19.43	19.78	19.43	19.74
890	NASDAQ	SSRM	Thu, Dec 31, 2009	19.58	19.58	19.11	19.12
889	NASDAQ	SSRM	Wed, Dec 30, 2009	19.38	19.53	19.37	19.48
888	NASDAQ	SSRM	Tue, Dec 29, 2009	19.65	19.66	19.50	19.53
887	NASDAQ	SSRM	Mon, Dec 28, 2009	19.64	19.66	19.43	19.57
886	NASDAQ	SSRM	Thu, Dec 24, 2009	19.39	19.53	19.38	19.52
885	NASDAQ	SSRM	Wed, Dec 23, 2009	19.32	19.36	19.15	19.31
884	NASDAQ	SSRM	Tue, Dec 22, 2009	19.18	19.31	19.13	19.23
883	NASDAQ	SSRM	Mon, Dec 21, 2009	18.90	19.22	18.90	19.07
882	NASDAQ	SSRM	Fri, Dec 18, 2009	18.71	18.75	18.40	18.72
881	NASDAQ	SSRM	Thu, Dec 17, 2009	18.69	18.76	18.48	18.52
880	NASDAQ	SSRM	Wed, Dec 16, 2009	19.07	19.18	18.88	18.97
879	NASDAQ	SSRM	Tue, Dec 15, 2009	18.95	19.10	18.79	18.91
878	NASDAQ	SSRM	Mon, Dec 14, 2009	19.09	19.13	18.92	19.09
877	NASDAQ	SSRM	Fri, Dec 11, 2009	18.83	18.91	18.66	18.84
876	NASDAQ	SSRM	Thu, Dec 10, 2009	18.70	18.84	18.61	18.67
875	NASDAQ	SSRM	Wed, Dec 9, 2009	18.32	18.52	18.13	18.46
874	NASDAQ	SSRM	Tue, Dec 8, 2009	18.49	18.55	18.22	18.34
873	NASDAQ	SSRM	Mon, Dec 7, 2009	18.78	18.98	18.63	18.73
872	NASDAQ	SSRM	Fri, Dec 4, 2009	19.09	19.27	18.48	18.80
871	NASDAQ	SSRM	Thu, Dec 3, 2009	18.99	19.20	18.56	18.60
870	NASDAQ	SSRM	Wed, Dec 2, 2009	18.89	19.15	18.78	18.90
869	NASDAQ	SSRM	Tue, Dec 1, 2009	18.78	19.03	18.71	18.87
868	NASDAQ	SSRM	Mon, Nov 30, 2009	18.30	18.52	18.14	18.45
867	NASDAQ	SSRM	Fri, Nov 27, 2009	17.93	18.58	17.89	18.33
866	NASDAQ	SSRM	Wed, Nov 25, 2009	18.87	18.99	18.76	18.94
865	NASDAQ	SSRM	Tue, Nov 24, 2009	18.81	18.86	18.49	18.81
864	NASDAQ	SSRM	Mon, Nov 23, 2009	18.73	19.02	18.68	18.79
863	NASDAQ	SSRM	Fri, Nov 20, 2009	18.23	18.41	18.15	18.31
862	NASDAQ	SSRM	Thu, Nov 19, 2009	18.66	18.67	18.20	18.43
861	NASDAQ	SSRM	Wed, Nov 18, 2009	18.92	18.98	18.69	18.93
860	NASDAQ	SSRM	Tue, Nov 17, 2009	18.80	18.96	18.66	18.94
859	NASDAQ	SSRM	Mon, Nov 16, 2009	18.62	19.06	18.60	18.90
858	NASDAQ	SSRM	Fri, Nov 13, 2009	18.27	18.52	18.08	18.37
857	NASDAQ	SSRM	Thu, Nov 12, 2009	18.49	18.69	18.08	18.17
856	NASDAQ	SSRM	Wed, Nov 11, 2009	18.61	18.77	18.38	18.54
855	NASDAQ	SSRM	Tue, Nov 10, 2009	18.27	18.48	18.16	18.36
854	NASDAQ	SSRM	Mon, Nov 9, 2009	17.83	18.36	17.80	18.36
853	NASDAQ	SSRM	Fri, Nov 6, 2009	17.26	17.64	17.20	17.55
852	NASDAQ	SSRM	Thu, Nov 5, 2009	17.09	17.46	17.01	17.45
851	NASDAQ	SSRM	Wed, Nov 4, 2009	17.04	17.29	16.76	16.82
850	NASDAQ	SSRM	Tue, Nov 3, 2009	16.46	16.80	16.40	16.74
849	NASDAQ	SSRM	Mon, Nov 2, 2009	16.59	17.00	16.25	16.66
848	NASDAQ	SSRM	Fri, Oct 30, 2009	17.32	17.41	16.38	16.43
847	NASDAQ	SSRM	Thu, Oct 29, 2009	16.95	17.49	16.88	17.41
846	NASDAQ	SSRM	Wed, Oct 28, 2009	17.27	17.38	16.69	16.72
845	NASDAQ	SSRM	Tue, Oct 27, 2009	17.57	17.69	17.28	17.36
844	NASDAQ	SSRM	Mon, Oct 26, 2009	17.96	18.32	17.43	17.53
843	NASDAQ	SSRM	Fri, Oct 23, 2009	18.46	18.48	17.77	17.94
842	NASDAQ	SSRM	Thu, Oct 22, 2009	17.95	18.45	17.73	18.31
841	NASDAQ	SSRM	Wed, Oct 21, 2009	18.24	18.67	17.95	17.97
840	NASDAQ	SSRM	Tue, Oct 20, 2009	18.55	18.56	18.12	18.32
839	NASDAQ	SSRM	Mon, Oct 19, 2009	18.26	18.61	18.15	18.50
838	NASDAQ	SSRM	Fri, Oct 16, 2009	18.18	18.33	17.98	18.19
837	NASDAQ	SSRM	Thu, Oct 15, 2009	18.17	18.47	18.15	18.45
836	NASDAQ	SSRM	Wed, Oct 14, 2009	18.15	18.38	18.00	18.34
835	NASDAQ	SSRM	Tue, Oct 13, 2009	17.72	17.80	17.50	17.75
834	NASDAQ	SSRM	Mon, Oct 12, 2009	17.83	17.95	17.67	17.82
833	NASDAQ	SSRM	Fri, Oct 9, 2009	17.47	17.66	17.38	17.65
832	NASDAQ	SSRM	Thu, Oct 8, 2009	17.45	17.64	17.31	17.47
831	NASDAQ	SSRM	Wed, Oct 7, 2009	17.03	17.23	16.96	17.20
830	NASDAQ	SSRM	Tue, Oct 6, 2009	16.87	17.30	16.85	17.09
829	NASDAQ	SSRM	Mon, Oct 5, 2009	16.27	16.72	16.18	16.61
828	NASDAQ	SSRM	Fri, Oct 2, 2009	16.00	16.34	15.98	16.16
827	NASDAQ	SSRM	Thu, Oct 1, 2009	17.07	17.07	16.29	16.30
826	NASDAQ	SSRM	Wed, Sep 30, 2009	17.40	17.43	16.83	17.16
825	NASDAQ	SSRM	Tue, Sep 29, 2009	17.44	17.61	17.21	17.27
824	NASDAQ	SSRM	Mon, Sep 28, 2009	16.92	17.45	16.91	17.37
823	NASDAQ	SSRM	Fri, Sep 25, 2009	16.90	17.08	16.67	16.80
822	NASDAQ	SSRM	Thu, Sep 24, 2009	17.43	17.51	16.82	16.96
821	NASDAQ	SSRM	Wed, Sep 23, 2009	17.77	18.00	17.33	17.41
820	NASDAQ	SSRM	Tue, Sep 22, 2009	17.69	17.79	17.54	17.68
819	NASDAQ	SSRM	Mon, Sep 21, 2009	17.30	17.58	17.23	17.50
818	NASDAQ	SSRM	Fri, Sep 18, 2009	17.71	17.72	17.46	17.57
817	NASDAQ	SSRM	Thu, Sep 17, 2009	17.56	17.85	17.36	17.55
816	NASDAQ	SSRM	Wed, Sep 16, 2009	17.22	17.61	17.09	17.59
815	NASDAQ	SSRM	Tue, Sep 15, 2009	17.02	17.22	16.78	17.07
814	NASDAQ	SSRM	Mon, Sep 14, 2009	16.51	17.00	16.50	16.97
813	NASDAQ	SSRM	Fri, Sep 11, 2009	16.84	16.95	16.63	16.77
812	NASDAQ	SSRM	Thu, Sep 10, 2009	16.49	16.82	16.29	16.77
811	NASDAQ	SSRM	Wed, Sep 9, 2009	16.26	16.56	16.16	16.45
810	NASDAQ	SSRM	Tue, Sep 8, 2009	16.24	16.24	16.03	16.20
809	NASDAQ	SSRM	Fri, Sep 4, 2009	15.56	15.94	15.46	15.92
808	NASDAQ	SSRM	Thu, Sep 3, 2009	15.41	15.53	15.17	15.48
807	NASDAQ	SSRM	Wed, Sep 2, 2009	15.24	15.44	15.17	15.24
806	NASDAQ	SSRM	Tue, Sep 1, 2009	15.92	16.32	15.30	15.35
805	NASDAQ	SSRM	Mon, Aug 31, 2009	16.04	16.10	15.86	16.07
804	NASDAQ	SSRM	Fri, Aug 28, 2009	16.63	16.67	16.14	16.32
803	NASDAQ	SSRM	Thu, Aug 27, 2009	16.26	16.47	15.91	16.38
802	NASDAQ	SSRM	Wed, Aug 26, 2009	16.20	16.45	16.09	16.29
801	NASDAQ	SSRM	Tue, Aug 25, 2009	16.37	16.62	16.23	16.29
800	NASDAQ	SSRM	Mon, Aug 24, 2009	16.37	16.55	16.12	16.24
799	NASDAQ	SSRM	Fri, Aug 21, 2009	15.88	16.29	15.82	16.20
798	NASDAQ	SSRM	Thu, Aug 20, 2009	15.35	15.70	15.28	15.64
797	NASDAQ	SSRM	Wed, Aug 19, 2009	14.81	15.41	14.78	15.32
796	NASDAQ	SSRM	Tue, Aug 18, 2009	14.88	15.15	14.83	15.06
795	NASDAQ	SSRM	Mon, Aug 17, 2009	14.98	15.01	14.75	14.78
794	NASDAQ	SSRM	Fri, Aug 14, 2009	15.82	15.83	15.24	15.59
793	NASDAQ	SSRM	Thu, Aug 13, 2009	15.73	15.84	15.42	15.82
792	NASDAQ	SSRM	Wed, Aug 12, 2009	15.21	15.82	15.20	15.57
791	NASDAQ	SSRM	Tue, Aug 11, 2009	15.51	15.54	15.18	15.23
790	NASDAQ	SSRM	Mon, Aug 10, 2009	15.58	15.72	15.43	15.63
789	NASDAQ	SSRM	Fri, Aug 7, 2009	15.64	15.97	15.47	15.70
788	NASDAQ	SSRM	Thu, Aug 6, 2009	15.62	15.66	15.17	15.32
787	NASDAQ	SSRM	Wed, Aug 5, 2009	15.59	15.61	15.22	15.48
786	NASDAQ	SSRM	Tue, Aug 4, 2009	15.35	15.61	15.28	15.56
785	NASDAQ	SSRM	Mon, Aug 3, 2009	15.32	15.51	15.15	15.47
784	NASDAQ	SSRM	Fri, Jul 31, 2009	14.95	15.19	14.86	14.96
783	NASDAQ	SSRM	Thu, Jul 30, 2009	15.01	15.30	14.93	14.94
782	NASDAQ	SSRM	Wed, Jul 29, 2009	14.58	14.73	14.44	14.64
781	NASDAQ	SSRM	Tue, Jul 28, 2009	14.65	14.86	14.47	14.78
780	NASDAQ	SSRM	Mon, Jul 27, 2009	14.72	14.88	14.56	14.87
779	NASDAQ	SSRM	Fri, Jul 24, 2009	14.51	14.79	14.36	14.79
778	NASDAQ	SSRM	Thu, Jul 23, 2009	14.05	14.78	14.03	14.63
777	NASDAQ	SSRM	Wed, Jul 22, 2009	13.86	14.20	13.84	14.02
776	NASDAQ	SSRM	Tue, Jul 21, 2009	14.12	14.13	13.70	14.03
775	NASDAQ	SSRM	Mon, Jul 20, 2009	13.78	13.95	13.64	13.89
774	NASDAQ	SSRM	Fri, Jul 17, 2009	13.60	13.67	13.45	13.62
773	NASDAQ	SSRM	Thu, Jul 16, 2009	13.30	13.73	13.25	13.60
772	NASDAQ	SSRM	Wed, Jul 15, 2009	12.96	13.44	12.94	13.36
771	NASDAQ	SSRM	Tue, Jul 14, 2009	12.56	12.65	12.39	12.65
770	NASDAQ	SSRM	Mon, Jul 13, 2009	12.01	12.50	11.82	12.50
769	NASDAQ	SSRM	Fri, Jul 10, 2009	11.85	12.05	11.75	11.91
768	NASDAQ	SSRM	Thu, Jul 9, 2009	12.09	12.17	11.90	12.00
767	NASDAQ	SSRM	Wed, Jul 8, 2009	12.09	12.15	11.66	11.93
766	NASDAQ	SSRM	Tue, Jul 7, 2009	12.40	12.43	11.93	11.94
765	NASDAQ	SSRM	Mon, Jul 6, 2009	12.19	12.45	12.12	12.44
764	NASDAQ	SSRM	Thu, Jul 2, 2009	12.81	12.81	12.42	12.43
763	NASDAQ	SSRM	Wed, Jul 1, 2009	13.15	13.40	13.11	13.14
762	NASDAQ	SSRM	Tue, Jun 30, 2009	13.25	13.35	12.86	13.07
761	NASDAQ	SSRM	Mon, Jun 29, 2009	13.09	13.29	12.95	13.26
760	NASDAQ	SSRM	Fri, Jun 26, 2009	13.00	13.12	12.86	13.01
759	NASDAQ	SSRM	Thu, Jun 25, 2009	12.42	13.10	12.38	13.07
758	NASDAQ	SSRM	Wed, Jun 24, 2009	12.56	12.80	12.39	12.51
757	NASDAQ	SSRM	Tue, Jun 23, 2009	12.41	12.52	12.24	12.38
756	NASDAQ	SSRM	Mon, Jun 22, 2009	12.88	12.90	12.33	12.33
755	NASDAQ	SSRM	Fri, Jun 19, 2009	13.29	13.33	12.99	13.12
754	NASDAQ	SSRM	Thu, Jun 18, 2009	12.90	13.17	12.78	13.02
753	NASDAQ	SSRM	Wed, Jun 17, 2009	12.87	13.07	12.66	12.83
752	NASDAQ	SSRM	Tue, Jun 16, 2009	13.35	13.36	12.88	12.90
751	NASDAQ	SSRM	Mon, Jun 15, 2009	13.56	13.57	13.11	13.22
750	NASDAQ	SSRM	Fri, Jun 12, 2009	13.70	13.90	13.57	13.90
749	NASDAQ	SSRM	Thu, Jun 11, 2009	13.75	14.19	13.75	13.81
748	NASDAQ	SSRM	Wed, Jun 10, 2009	14.00	14.00	13.35	13.69
747	NASDAQ	SSRM	Tue, Jun 9, 2009	13.79	13.90	13.59	13.74
746	NASDAQ	SSRM	Mon, Jun 8, 2009	13.52	13.90	13.30	13.63
745	NASDAQ	SSRM	Fri, Jun 5, 2009	14.02	14.06	13.52	13.74
744	NASDAQ	SSRM	Thu, Jun 4, 2009	13.58	13.76	13.38	13.73
743	NASDAQ	SSRM	Wed, Jun 3, 2009	13.59	13.62	13.22	13.47
742	NASDAQ	SSRM	Tue, Jun 2, 2009	13.69	13.98	13.63	13.86
741	NASDAQ	SSRM	Mon, Jun 1, 2009	13.49	13.92	13.42	13.80
740	NASDAQ	SSRM	Fri, May 29, 2009	12.85	13.25	12.65	13.20
739	NASDAQ	SSRM	Thu, May 28, 2009	12.59	12.83	12.21	12.72
738	NASDAQ	SSRM	Wed, May 27, 2009	12.87	12.96	12.33	12.38
737	NASDAQ	SSRM	Tue, May 26, 2009	12.03	12.90	12.00	12.85
736	NASDAQ	SSRM	Fri, May 22, 2009	12.33	12.48	12.12	12.21
735	NASDAQ	SSRM	Thu, May 21, 2009	12.33	12.43	12.00	12.25
734	NASDAQ	SSRM	Wed, May 20, 2009	13.03	13.27	12.59	12.63
733	NASDAQ	SSRM	Tue, May 19, 2009	12.81	13.03	12.71	12.79
732	NASDAQ	SSRM	Mon, May 18, 2009	12.36	12.84	12.32	12.84
731	NASDAQ	SSRM	Fri, May 15, 2009	12.32	12.49	11.98	12.13
730	NASDAQ	SSRM	Thu, May 14, 2009	12.16	12.52	12.08	12.34
729	NASDAQ	SSRM	Wed, May 13, 2009	12.43	12.51	12.09	12.17
728	NASDAQ	SSRM	Tue, May 12, 2009	12.98	13.02	12.46	12.75
727	NASDAQ	SSRM	Mon, May 11, 2009	12.99	13.11	12.80	12.87
726	NASDAQ	SSRM	Fri, May 8, 2009	13.10	13.42	12.93	13.37
725	NASDAQ	SSRM	Thu, May 7, 2009	13.38	13.42	12.60	12.80
724	NASDAQ	SSRM	Wed, May 6, 2009	13.00	13.15	12.71	13.11
723	NASDAQ	SSRM	Tue, May 5, 2009	12.70	12.79	12.49	12.68
722	NASDAQ	SSRM	Mon, May 4, 2009	12.15	12.80	12.10	12.78
721	NASDAQ	SSRM	Fri, May 1, 2009	11.86	12.05	11.65	11.99
720	NASDAQ	SSRM	Thu, Apr 30, 2009	12.15	12.27	11.71	11.87
719	NASDAQ	SSRM	Wed, Apr 29, 2009	11.59	12.09	11.54	11.83
718	NASDAQ	SSRM	Tue, Apr 28, 2009	11.20	11.62	11.14	11.34
717	NASDAQ	SSRM	Mon, Apr 27, 2009	11.38	11.74	11.34	11.42
716	NASDAQ	SSRM	Fri, Apr 24, 2009	11.47	11.82	11.39	11.64
715	NASDAQ	SSRM	Thu, Apr 23, 2009	11.14	11.31	10.85	11.29
714	NASDAQ	SSRM	Wed, Apr 22, 2009	11.02	11.56	10.96	11.09
713	NASDAQ	SSRM	Tue, Apr 21, 2009	10.64	11.24	10.63	11.22
712	NASDAQ	SSRM	Mon, Apr 20, 2009	11.38	11.40	10.78	10.79
711	NASDAQ	SSRM	Fri, Apr 17, 2009	11.73	11.95	11.54	11.78
710	NASDAQ	SSRM	Thu, Apr 16, 2009	11.48	11.80	11.18	11.67
709	NASDAQ	SSRM	Wed, Apr 15, 2009	10.94	11.34	10.87	11.32
708	NASDAQ	SSRM	Tue, Apr 14, 2009	11.26	11.45	11.00	11.09
707	NASDAQ	SSRM	Mon, Apr 13, 2009	11.22	11.66	11.14	11.51
706	NASDAQ	SSRM	Thu, Apr 9, 2009	11.17	11.45	11.08	11.45
705	NASDAQ	SSRM	Wed, Apr 8, 2009	10.50	10.72	10.37	10.62
704	NASDAQ	SSRM	Tue, Apr 7, 2009	10.55	10.65	10.36	10.39
703	NASDAQ	SSRM	Mon, Apr 6, 2009	10.83	10.96	10.56	10.90
702	NASDAQ	SSRM	Fri, Apr 3, 2009	10.88	11.07	10.67	11.06
701	NASDAQ	SSRM	Thu, Apr 2, 2009	10.79	11.16	10.69	10.83
700	NASDAQ	SSRM	Wed, Apr 1, 2009	9.63	10.35	9.58	10.25
699	NASDAQ	SSRM	Tue, Mar 31, 2009	9.89	10.27	9.77	9.87
698	NASDAQ	SSRM	Mon, Mar 30, 2009	9.95	9.97	9.50	9.69
697	NASDAQ	SSRM	Fri, Mar 27, 2009	10.53	10.66	10.35	10.41
696	NASDAQ	SSRM	Thu, Mar 26, 2009	10.60	10.86	10.40	10.81
695	NASDAQ	SSRM	Wed, Mar 25, 2009	10.35	10.72	9.80	10.35
694	NASDAQ	SSRM	Tue, Mar 24, 2009	10.36	10.64	10.17	10.18
693	NASDAQ	SSRM	Mon, Mar 23, 2009	9.81	10.64	9.73	10.64
692	NASDAQ	SSRM	Fri, Mar 20, 2009	9.82	9.85	9.27	9.31
691	NASDAQ	SSRM	Thu, Mar 19, 2009	10.25	10.25	9.66	9.71
690	NASDAQ	SSRM	Wed, Mar 18, 2009	9.45	10.22	9.28	9.95
689	NASDAQ	SSRM	Tue, Mar 17, 2009	9.04	9.57	8.90	9.55
688	NASDAQ	SSRM	Mon, Mar 16, 2009	9.25	9.50	8.98	9.01
687	NASDAQ	SSRM	Fri, Mar 13, 2009	9.03	9.12	8.73	9.04
686	NASDAQ	SSRM	Thu, Mar 12, 2009	8.26	8.97	8.11	8.90
685	NASDAQ	SSRM	Wed, Mar 11, 2009	8.35	8.52	8.09	8.24
684	NASDAQ	SSRM	Tue, Mar 10, 2009	7.59	8.19	7.56	8.16
683	NASDAQ	SSRM	Mon, Mar 9, 2009	7.26	7.71	7.20	7.27
682	NASDAQ	SSRM	Fri, Mar 6, 2009	7.58	7.80	7.08	7.43
681	NASDAQ	SSRM	Thu, Mar 5, 2009	7.75	7.91	7.31	7.45
680	NASDAQ	SSRM	Wed, Mar 4, 2009	8.01	8.36	7.82	8.10
679	NASDAQ	SSRM	Tue, Mar 3, 2009	8.09	8.11	7.64	7.72
678	NASDAQ	SSRM	Mon, Mar 2, 2009	8.32	8.42	7.82	7.88
677	NASDAQ	SSRM	Fri, Feb 27, 2009	8.67	9.04	8.62	8.66
676	NASDAQ	SSRM	Thu, Feb 26, 2009	9.60	9.73	9.04	9.07
675	NASDAQ	SSRM	Wed, Feb 25, 2009	9.44	9.74	9.06	9.35
674	NASDAQ	SSRM	Tue, Feb 24, 2009	8.99	9.62	8.89	9.52
673	NASDAQ	SSRM	Mon, Feb 23, 2009	9.73	9.73	8.84	8.85
672	NASDAQ	SSRM	Fri, Feb 20, 2009	9.36	9.76	9.13	9.52
671	NASDAQ	SSRM	Thu, Feb 19, 2009	10.14	10.22	9.67	9.73
670	NASDAQ	SSRM	Wed, Feb 18, 2009	10.13	10.17	9.75	9.93
669	NASDAQ	SSRM	Tue, Feb 17, 2009	10.24	10.35	9.98	9.99
668	NASDAQ	SSRM	Fri, Feb 13, 2009	11.13	11.31	10.92	10.92
667	NASDAQ	SSRM	Thu, Feb 12, 2009	10.77	11.21	10.48	11.21
666	NASDAQ	SSRM	Wed, Feb 11, 2009	11.12	11.27	10.84	11.19
665	NASDAQ	SSRM	Tue, Feb 10, 2009	11.92	12.12	10.85	11.02
664	NASDAQ	SSRM	Mon, Feb 9, 2009	12.09	12.32	11.93	12.13
663	NASDAQ	SSRM	Fri, Feb 6, 2009	11.53	12.19	11.49	12.08
662	NASDAQ	SSRM	Thu, Feb 5, 2009	10.95	11.64	10.81	11.43
661	NASDAQ	SSRM	Wed, Feb 4, 2009	11.39	11.67	11.05	11.14
660	NASDAQ	SSRM	Tue, Feb 3, 2009	11.07	11.40	10.84	11.25
659	NASDAQ	SSRM	Mon, Feb 2, 2009	10.66	11.09	10.60	10.95
658	NASDAQ	SSRM	Fri, Jan 30, 2009	11.59	11.66	10.84	10.97
657	NASDAQ	SSRM	Thu, Jan 29, 2009	11.90	11.97	11.44	11.49
656	NASDAQ	SSRM	Wed, Jan 28, 2009	11.97	12.40	11.90	12.24
655	NASDAQ	SSRM	Tue, Jan 27, 2009	11.38	11.65	11.23	11.46
654	NASDAQ	SSRM	Mon, Jan 26, 2009	11.23	11.71	11.02	11.22
653	NASDAQ	SSRM	Fri, Jan 23, 2009	10.52	11.34	10.43	11.10
652	NASDAQ	SSRM	Thu, Jan 22, 2009	10.91	11.35	10.58	11.01
651	NASDAQ	SSRM	Wed, Jan 21, 2009	10.82	11.40	10.43	11.34
650	NASDAQ	SSRM	Tue, Jan 20, 2009	11.47	11.53	10.43	10.45
649	NASDAQ	SSRM	Fri, Jan 16, 2009	11.93	11.95	11.16	11.68
648	NASDAQ	SSRM	Thu, Jan 15, 2009	11.45	11.75	10.79	11.53
647	NASDAQ	SSRM	Wed, Jan 14, 2009	11.86	11.92	11.33	11.50
646	NASDAQ	SSRM	Tue, Jan 13, 2009	12.18	12.48	12.04	12.27
645	NASDAQ	SSRM	Mon, Jan 12, 2009	12.79	12.81	12.10	12.26
644	NASDAQ	SSRM	Fri, Jan 9, 2009	13.49	13.53	12.79	12.84
643	NASDAQ	SSRM	Thu, Jan 8, 2009	13.17	13.44	13.05	13.44
642	NASDAQ	SSRM	Wed, Jan 7, 2009	13.73	13.82	13.19	13.35
641	NASDAQ	SSRM	Tue, Jan 6, 2009	14.23	14.47	13.95	14.16
640	NASDAQ	SSRM	Mon, Jan 5, 2009	13.90	14.24	13.69	13.93
639	NASDAQ	SSRM	Fri, Jan 2, 2009	13.28	14.12	13.12	13.95
638	NASDAQ	SSRM	Wed, Dec 31, 2008	12.89	13.41	12.82	13.14
637	NASDAQ	SSRM	Tue, Dec 30, 2008	12.44	12.86	12.34	12.79
636	NASDAQ	SSRM	Mon, Dec 29, 2008	12.39	12.41	11.92	12.30
635	NASDAQ	SSRM	Fri, Dec 26, 2008	12.40	12.42	12.19	12.34
634	NASDAQ	SSRM	Wed, Dec 24, 2008	12.20	12.27	12.04	12.20
633	NASDAQ	SSRM	Tue, Dec 23, 2008	12.47	12.58	12.00	12.09
632	NASDAQ	SSRM	Mon, Dec 22, 2008	12.83	12.86	11.93	11.99
631	NASDAQ	SSRM	Fri, Dec 19, 2008	12.97	13.34	12.68	12.74
630	NASDAQ	SSRM	Thu, Dec 18, 2008	13.45	13.54	12.51	12.83
629	NASDAQ	SSRM	Wed, Dec 17, 2008	13.29	13.77	13.08	13.32
628	NASDAQ	SSRM	Tue, Dec 16, 2008	12.58	13.62	12.56	13.56
627	NASDAQ	SSRM	Mon, Dec 15, 2008	12.81	12.83	12.01	12.34
626	NASDAQ	SSRM	Fri, Dec 12, 2008	11.80	12.77	11.71	12.63
625	NASDAQ	SSRM	Thu, Dec 11, 2008	12.97	13.39	12.33	12.50
624	NASDAQ	SSRM	Wed, Dec 10, 2008	13.19	13.48	12.81	13.18
623	NASDAQ	SSRM	Tue, Dec 9, 2008	13.20	13.73	12.80	12.93
622	NASDAQ	SSRM	Mon, Dec 8, 2008	13.23	13.79	13.07	13.43
621	NASDAQ	SSRM	Fri, Dec 5, 2008	11.35	12.64	10.96	12.54
620	NASDAQ	SSRM	Thu, Dec 4, 2008	12.01	12.59	11.35	11.71
619	NASDAQ	SSRM	Wed, Dec 3, 2008	11.30	12.49	11.22	12.42
618	NASDAQ	SSRM	Tue, Dec 2, 2008	11.34	11.85	10.99	11.78
617	NASDAQ	SSRM	Mon, Dec 1, 2008	12.56	12.57	10.94	11.00
616	NASDAQ	SSRM	Fri, Nov 28, 2008	12.91	13.32	12.88	13.30
615	NASDAQ	SSRM	Wed, Nov 26, 2008	11.72	13.06	11.67	13.01
614	NASDAQ	SSRM	Tue, Nov 25, 2008	12.51	12.56	11.55	12.19
613	NASDAQ	SSRM	Mon, Nov 24, 2008	11.07	12.42	10.88	11.83
612	NASDAQ	SSRM	Fri, Nov 21, 2008	9.94	10.68	9.16	10.61
611	NASDAQ	SSRM	Thu, Nov 20, 2008	10.71	11.36	9.00	9.51
610	NASDAQ	SSRM	Wed, Nov 19, 2008	12.35	12.64	10.94	11.09
609	NASDAQ	SSRM	Tue, Nov 18, 2008	12.17	12.69	11.53	12.32
608	NASDAQ	SSRM	Mon, Nov 17, 2008	12.54	13.16	12.15	12.23
607	NASDAQ	SSRM	Fri, Nov 14, 2008	13.44	14.25	12.72	12.72
606	NASDAQ	SSRM	Thu, Nov 13, 2008	12.55	14.10	11.36	14.05
605	NASDAQ	SSRM	Wed, Nov 12, 2008	13.20	13.42	12.29	12.42
604	NASDAQ	SSRM	Tue, Nov 11, 2008	13.50	14.37	13.31	13.75
603	NASDAQ	SSRM	Mon, Nov 10, 2008	15.36	15.47	14.01	14.18
602	NASDAQ	SSRM	Fri, Nov 7, 2008	14.25	14.80	14.02	14.80
601	NASDAQ	SSRM	Thu, Nov 6, 2008	15.19	15.50	13.78	14.05
600	NASDAQ	SSRM	Wed, Nov 5, 2008	16.75	17.15	15.38	15.53
599	NASDAQ	SSRM	Tue, Nov 4, 2008	16.77	17.35	16.50	17.13
598	NASDAQ	SSRM	Mon, Nov 3, 2008	16.01	16.33	15.76	16.24
597	NASDAQ	SSRM	Fri, Oct 31, 2008	15.46	16.61	15.28	16.02
596	NASDAQ	SSRM	Thu, Oct 30, 2008	15.72	15.94	14.80	15.42
595	NASDAQ	SSRM	Wed, Oct 29, 2008	15.00	16.15	14.53	14.73
594	NASDAQ	SSRM	Tue, Oct 28, 2008	13.22	15.16	12.36	15.10
593	NASDAQ	SSRM	Mon, Oct 27, 2008	12.83	13.86	12.37	12.37
592	NASDAQ	SSRM	Fri, Oct 24, 2008	12.14	14.03	12.06	13.25
591	NASDAQ	SSRM	Thu, Oct 23, 2008	14.19	14.82	12.77	14.28
590	NASDAQ	SSRM	Wed, Oct 22, 2008	15.18	15.31	13.28	14.27
589	NASDAQ	SSRM	Tue, Oct 21, 2008	16.38	17.00	15.85	15.85
588	NASDAQ	SSRM	Mon, Oct 20, 2008	15.92	16.90	15.45	16.81
587	NASDAQ	SSRM	Fri, Oct 17, 2008	14.81	17.00	14.72	15.45
586	NASDAQ	SSRM	Thu, Oct 16, 2008	14.68	15.66	13.10	15.46
585	NASDAQ	SSRM	Wed, Oct 15, 2008	16.76	16.85	14.38	14.51
584	NASDAQ	SSRM	Tue, Oct 14, 2008	19.33	19.90	16.65	17.51
583	NASDAQ	SSRM	Mon, Oct 13, 2008	15.89	17.88	15.58	17.75
582	NASDAQ	SSRM	Fri, Oct 10, 2008	13.55	16.15	12.05	14.50
581	NASDAQ	SSRM	Thu, Oct 9, 2008	17.95	18.35	14.78	14.85
580	NASDAQ	SSRM	Wed, Oct 8, 2008	17.21	18.88	16.93	17.28
579	NASDAQ	SSRM	Tue, Oct 7, 2008	20.77	20.94	17.98	18.02
578	NASDAQ	SSRM	Mon, Oct 6, 2008	20.81	21.01	18.29	20.19
577	NASDAQ	SSRM	Fri, Oct 3, 2008	23.19	24.30	21.72	21.99
576	NASDAQ	SSRM	Thu, Oct 2, 2008	24.00	24.10	22.44	22.61
575	NASDAQ	SSRM	Wed, Oct 1, 2008	24.11	24.82	23.65	24.63
574	NASDAQ	SSRM	Tue, Sep 30, 2008	23.66	24.78	23.29	24.62
573	NASDAQ	SSRM	Mon, Sep 29, 2008	26.13	26.21	22.43	23.25
572	NASDAQ	SSRM	Fri, Sep 26, 2008	26.02	27.14	25.82	26.97
571	NASDAQ	SSRM	Thu, Sep 25, 2008	26.33	27.35	26.13	26.78
570	NASDAQ	SSRM	Wed, Sep 24, 2008	26.26	26.38	25.55	26.14
569	NASDAQ	SSRM	Tue, Sep 23, 2008	27.06	27.56	25.91	26.01
568	NASDAQ	SSRM	Mon, Sep 22, 2008	28.60	28.69	26.79	27.24
567	NASDAQ	SSRM	Fri, Sep 19, 2008	29.42	30.00	28.25	28.62
566	NASDAQ	SSRM	Thu, Sep 18, 2008	25.58	27.10	23.75	26.59
565	NASDAQ	SSRM	Wed, Sep 17, 2008	26.33	26.69	24.75	25.00
564	NASDAQ	SSRM	Tue, Sep 16, 2008	25.22	27.53	25.22	27.32
563	NASDAQ	SSRM	Mon, Sep 15, 2008	27.35	28.50	26.53	26.58
562	NASDAQ	SSRM	Fri, Sep 12, 2008	28.52	29.38	28.29	29.33
561	NASDAQ	SSRM	Thu, Sep 11, 2008	27.53	29.15	27.29	29.07
560	NASDAQ	SSRM	Wed, Sep 10, 2008	28.32	28.78	27.75	28.25
559	NASDAQ	SSRM	Tue, Sep 9, 2008	29.87	29.99	27.87	28.00
558	NASDAQ	SSRM	Mon, Sep 8, 2008	30.29	30.39	28.95	29.86
557	NASDAQ	SSRM	Fri, Sep 5, 2008	28.16	28.89	27.59	28.68
556	NASDAQ	SSRM	Thu, Sep 4, 2008	29.88	30.00	28.46	28.51
555	NASDAQ	SSRM	Wed, Sep 3, 2008	30.30	30.60	29.86	30.31
554	NASDAQ	SSRM	Tue, Sep 2, 2008	31.40	31.68	30.15	30.37
553	NASDAQ	SSRM	Fri, Aug 29, 2008	31.17	31.39	30.62	30.71
552	NASDAQ	SSRM	Thu, Aug 28, 2008	30.95	31.48	30.91	31.38
551	NASDAQ	SSRM	Wed, Aug 27, 2008	30.18	30.78	30.06	30.61
550	NASDAQ	SSRM	Tue, Aug 26, 2008	29.95	30.34	29.73	30.12
549	NASDAQ	SSRM	Mon, Aug 25, 2008	30.80	30.84	29.81	29.96
548	NASDAQ	SSRM	Fri, Aug 22, 2008	30.75	31.20	30.69	31.09
547	NASDAQ	SSRM	Thu, Aug 21, 2008	29.83	30.63	29.77	30.33
546	NASDAQ	SSRM	Wed, Aug 20, 2008	30.12	30.40	29.64	30.25
545	NASDAQ	SSRM	Tue, Aug 19, 2008	30.16	30.30	29.75	30.00
544	NASDAQ	SSRM	Mon, Aug 18, 2008	31.63	31.66	30.29	30.66
543	NASDAQ	SSRM	Fri, Aug 15, 2008	31.40	31.65	31.08	31.50
542	NASDAQ	SSRM	Thu, Aug 14, 2008	30.38	31.55	30.35	31.19
541	NASDAQ	SSRM	Wed, Aug 13, 2008	30.83	31.26	30.33	30.76
540	NASDAQ	SSRM	Tue, Aug 12, 2008	31.57	31.60	30.81	31.13
539	NASDAQ	SSRM	Mon, Aug 11, 2008	31.22	32.17	31.08	31.71
538	NASDAQ	SSRM	Fri, Aug 8, 2008	29.83	31.41	29.75	31.21
537	NASDAQ	SSRM	Thu, Aug 7, 2008	30.49	30.73	29.82	30.05
536	NASDAQ	SSRM	Wed, Aug 6, 2008	30.53	31.14	30.36	30.93
535	NASDAQ	SSRM	Tue, Aug 5, 2008	29.63	30.83	29.56	30.70
534	NASDAQ	SSRM	Mon, Aug 4, 2008	29.64	29.68	29.03	29.17
533	NASDAQ	SSRM	Fri, Aug 1, 2008	30.14	30.23	29.30	29.69
532	NASDAQ	SSRM	Thu, Jul 31, 2008	30.30	30.85	29.91	30.00
531	NASDAQ	SSRM	Wed, Jul 30, 2008	30.13	30.85	29.87	30.83
530	NASDAQ	SSRM	Tue, Jul 29, 2008	28.72	29.80	28.65	29.76
529	NASDAQ	SSRM	Mon, Jul 28, 2008	29.44	29.69	28.46	28.55
528	NASDAQ	SSRM	Fri, Jul 25, 2008	29.62	29.83	29.28	29.40
527	NASDAQ	SSRM	Thu, Jul 24, 2008	30.80	30.85	29.28	29.36
526	NASDAQ	SSRM	Wed, Jul 23, 2008	30.62	31.20	30.46	30.76
525	NASDAQ	SSRM	Tue, Jul 22, 2008	29.29	30.55	29.18	30.39
524	NASDAQ	SSRM	Mon, Jul 21, 2008	30.00	30.10	29.51	29.77
523	NASDAQ	SSRM	Fri, Jul 18, 2008	29.79	29.86	29.32	29.71
522	NASDAQ	SSRM	Thu, Jul 17, 2008	29.36	29.85	28.83	29.36
521	NASDAQ	SSRM	Wed, Jul 16, 2008	27.68	29.05	27.49	28.81
520	NASDAQ	SSRM	Tue, Jul 15, 2008	27.83	28.57	27.00	27.47
519	NASDAQ	SSRM	Mon, Jul 14, 2008	29.44	29.57	28.10	28.20
518	NASDAQ	SSRM	Fri, Jul 11, 2008	28.81	29.68	28.13	28.80
517	NASDAQ	SSRM	Thu, Jul 10, 2008	29.08	29.66	28.64	29.45
516	NASDAQ	SSRM	Wed, Jul 9, 2008	30.52	30.64	29.01	29.08
515	NASDAQ	SSRM	Tue, Jul 8, 2008	29.35	30.46	28.97	30.42
514	NASDAQ	SSRM	Mon, Jul 7, 2008	30.18	30.46	28.83	29.31
513	NASDAQ	SSRM	Thu, Jul 3, 2008	30.36	30.36	29.37	29.91
512	NASDAQ	SSRM	Wed, Jul 2, 2008	31.19	31.52	29.80	29.85
511	NASDAQ	SSRM	Tue, Jul 1, 2008	30.11	31.01	29.81	30.99
510	NASDAQ	SSRM	Mon, Jun 30, 2008	30.75	31.25	30.48	30.82
509	NASDAQ	SSRM	Fri, Jun 27, 2008	30.96	31.23	30.35	30.65
508	NASDAQ	SSRM	Thu, Jun 26, 2008	32.10	32.21	30.84	30.88
507	NASDAQ	SSRM	Wed, Jun 25, 2008	32.68	33.49	32.63	32.75
506	NASDAQ	SSRM	Tue, Jun 24, 2008	32.36	33.03	31.93	32.43
505	NASDAQ	SSRM	Mon, Jun 23, 2008	32.95	33.03	32.57	32.57
504	NASDAQ	SSRM	Fri, Jun 20, 2008	33.37	33.48	32.54	32.67
503	NASDAQ	SSRM	Thu, Jun 19, 2008	33.80	34.22	33.37	33.81
502	NASDAQ	SSRM	Wed, Jun 18, 2008	33.97	34.16	33.49	33.64
501	NASDAQ	SSRM	Tue, Jun 17, 2008	35.17	35.19	34.34	34.40
500	NASDAQ	SSRM	Mon, Jun 16, 2008	34.38	35.11	34.37	34.80
499	NASDAQ	SSRM	Fri, Jun 13, 2008	34.22	34.86	33.95	34.74
498	NASDAQ	SSRM	Thu, Jun 12, 2008	33.90	34.52	33.41	33.90
497	NASDAQ	SSRM	Wed, Jun 11, 2008	34.64	34.71	33.61	33.65
496	NASDAQ	SSRM	Tue, Jun 10, 2008	34.52	35.23	34.44	34.64
495	NASDAQ	SSRM	Mon, Jun 9, 2008	35.09	35.44	34.39	35.09
494	NASDAQ	SSRM	Fri, Jun 6, 2008	36.55	36.68	34.84	34.87
493	NASDAQ	SSRM	Thu, Jun 5, 2008	36.07	37.24	35.94	37.24
492	NASDAQ	SSRM	Wed, Jun 4, 2008	35.67	36.37	35.51	35.77
491	NASDAQ	SSRM	Tue, Jun 3, 2008	36.46	36.62	35.39	35.90
490	NASDAQ	SSRM	Mon, Jun 2, 2008	36.72	36.75	35.80	36.16
489	NASDAQ	SSRM	Fri, May 30, 2008	37.11	37.22	36.85	36.94
488	NASDAQ	SSRM	Thu, May 29, 2008	36.39	37.32	36.37	36.87
487	NASDAQ	SSRM	Wed, May 28, 2008	36.41	36.56	35.83	36.56
486	NASDAQ	SSRM	Tue, May 27, 2008	35.73	36.31	35.57	36.14
485	NASDAQ	SSRM	Fri, May 23, 2008	36.38	36.44	35.56	35.70
484	NASDAQ	SSRM	Thu, May 22, 2008	36.55	36.95	36.48	36.60
483	NASDAQ	SSRM	Wed, May 21, 2008	37.86	38.01	36.38	36.60
482	NASDAQ	SSRM	Tue, May 20, 2008	38.15	38.14	37.46	37.90
481	NASDAQ	SSRM	Mon, May 19, 2008	38.40	39.14	38.15	38.50
480	NASDAQ	SSRM	Fri, May 16, 2008	38.46	38.46	37.76	38.39
479	NASDAQ	SSRM	Thu, May 15, 2008	37.46	38.31	37.35	38.30
478	NASDAQ	SSRM	Wed, May 14, 2008	37.52	38.08	37.39	37.45
477	NASDAQ	SSRM	Tue, May 13, 2008	37.38	37.39	36.80	37.26
476	NASDAQ	SSRM	Mon, May 12, 2008	36.54	37.24	36.27	37.24
475	NASDAQ	SSRM	Fri, May 9, 2008	36.21	36.61	36.13	36.34
474	NASDAQ	SSRM	Thu, May 8, 2008	36.84	37.10	36.40	36.54
473	NASDAQ	SSRM	Wed, May 7, 2008	37.99	38.05	36.50	36.65
472	NASDAQ	SSRM	Tue, May 6, 2008	37.00	38.13	36.82	38.03
471	NASDAQ	SSRM	Mon, May 5, 2008	37.57	37.81	37.21	37.47
470	NASDAQ	SSRM	Fri, May 2, 2008	38.20	38.24	37.30	37.73
469	NASDAQ	SSRM	Thu, May 1, 2008	36.15	37.62	36.10	37.54
468	NASDAQ	SSRM	Wed, Apr 30, 2008	36.57	37.33	36.09	36.09
467	NASDAQ	SSRM	Tue, Apr 29, 2008	36.68	36.85	36.29	36.47
466	NASDAQ	SSRM	Mon, Apr 28, 2008	36.96	37.15	36.71	36.80
465	NASDAQ	SSRM	Fri, Apr 25, 2008	36.71	36.95	35.93	36.77
464	NASDAQ	SSRM	Thu, Apr 24, 2008	35.85	36.88	35.49	36.13
463	NASDAQ	SSRM	Wed, Apr 23, 2008	36.04	36.40	35.54	35.85
462	NASDAQ	SSRM	Tue, Apr 22, 2008	36.09	36.16	35.42	35.97
461	NASDAQ	SSRM	Mon, Apr 21, 2008	36.12	36.51	35.94	36.34
460	NASDAQ	SSRM	Fri, Apr 18, 2008	36.49	36.81	36.18	36.28
459	NASDAQ	SSRM	Thu, Apr 17, 2008	35.01	35.60	34.82	35.44
458	NASDAQ	SSRM	Wed, Apr 16, 2008	34.25	35.42	34.25	35.41
457	NASDAQ	SSRM	Tue, Apr 15, 2008	33.77	33.83	33.15	33.71
456	NASDAQ	SSRM	Mon, Apr 14, 2008	33.59	33.76	33.27	33.40
455	NASDAQ	SSRM	Fri, Apr 11, 2008	34.24	34.52	33.50	33.71
454	NASDAQ	SSRM	Thu, Apr 10, 2008	34.75	35.37	34.49	35.08
453	NASDAQ	SSRM	Wed, Apr 9, 2008	35.39	35.50	34.50	34.91
452	NASDAQ	SSRM	Tue, Apr 8, 2008	35.14	35.54	35.04	35.46
451	NASDAQ	SSRM	Mon, Apr 7, 2008	36.01	36.39	35.45	35.50
450	NASDAQ	SSRM	Fri, Apr 4, 2008	35.63	36.08	35.15	35.55
449	NASDAQ	SSRM	Thu, Apr 3, 2008	35.05	35.81	34.89	35.67
448	NASDAQ	SSRM	Wed, Apr 2, 2008	35.61	35.93	35.06	35.49
447	NASDAQ	SSRM	Tue, Apr 1, 2008	33.91	35.49	33.84	35.28
446	NASDAQ	SSRM	Mon, Mar 31, 2008	32.73	33.48	32.63	33.00
445	NASDAQ	SSRM	Fri, Mar 28, 2008	33.62	33.82	32.65	32.81
444	NASDAQ	SSRM	Thu, Mar 27, 2008	34.22	34.34	33.30	33.45
443	NASDAQ	SSRM	Wed, Mar 26, 2008	34.34	34.42	33.66	33.66
442	NASDAQ	SSRM	Tue, Mar 25, 2008	34.56	34.92	34.06	34.54
441	NASDAQ	SSRM	Mon, Mar 24, 2008	33.88	35.12	33.84	34.62
440	NASDAQ	SSRM	Thu, Mar 20, 2008	32.20	33.68	31.88	33.20
439	NASDAQ	SSRM	Wed, Mar 19, 2008	34.00	34.30	31.94	32.01
438	NASDAQ	SSRM	Tue, Mar 18, 2008	32.30	33.75	31.97	33.75
437	NASDAQ	SSRM	Mon, Mar 17, 2008	30.33	31.64	30.10	31.17
436	NASDAQ	SSRM	Fri, Mar 14, 2008	33.42	33.43	30.96	31.87
435	NASDAQ	SSRM	Thu, Mar 13, 2008	31.84	33.36	31.33	32.90
434	NASDAQ	SSRM	Wed, Mar 12, 2008	33.42	33.94	32.63	32.78
433	NASDAQ	SSRM	Tue, Mar 11, 2008	32.43	33.40	31.59	33.40
432	NASDAQ	SSRM	Mon, Mar 10, 2008	32.02	32.07	30.94	31.07
431	NASDAQ	SSRM	Fri, Mar 7, 2008	31.99	32.96	31.41	32.00
430	NASDAQ	SSRM	Thu, Mar 6, 2008	33.61	33.75	32.38	32.60
429	NASDAQ	SSRM	Wed, Mar 5, 2008	33.86	34.52	33.32	34.05
428	NASDAQ	SSRM	Tue, Mar 4, 2008	33.25	33.85	32.65	33.62
427	NASDAQ	SSRM	Mon, Mar 3, 2008	33.73	34.08	33.28	33.76
426	NASDAQ	SSRM	Fri, Feb 29, 2008	35.02	35.06	33.55	34.12
425	NASDAQ	SSRM	Thu, Feb 28, 2008	35.85	36.24	35.50	35.55
424	NASDAQ	SSRM	Wed, Feb 27, 2008	36.05	36.88	35.99	36.32
423	NASDAQ	SSRM	Tue, Feb 26, 2008	35.64	36.79	35.50	36.38
422	NASDAQ	SSRM	Mon, Feb 25, 2008	35.05	36.11	34.64	35.95
421	NASDAQ	SSRM	Fri, Feb 22, 2008	34.72	35.15	33.67	35.10
420	NASDAQ	SSRM	Thu, Feb 21, 2008	35.60	35.79	34.27	34.58
419	NASDAQ	SSRM	Wed, Feb 20, 2008	34.25	35.55	34.15	35.19
418	NASDAQ	SSRM	Tue, Feb 19, 2008	35.62	35.75	34.56	35.15
417	NASDAQ	SSRM	Fri, Feb 15, 2008	34.48	34.85	34.23	34.85
416	NASDAQ	SSRM	Thu, Feb 14, 2008	35.77	35.85	34.68	34.70
415	NASDAQ	SSRM	Wed, Feb 13, 2008	35.32	35.85	34.88	35.51
414	NASDAQ	SSRM	Tue, Feb 12, 2008	34.76	35.49	34.28	34.85
413	NASDAQ	SSRM	Mon, Feb 11, 2008	33.87	34.43	33.32	34.10
412	NASDAQ	SSRM	Fri, Feb 8, 2008	33.95	34.45	33.37	33.75
411	NASDAQ	SSRM	Thu, Feb 7, 2008	33.34	34.72	33.17	34.29
410	NASDAQ	SSRM	Wed, Feb 6, 2008	34.72	34.96	33.52	33.78
409	NASDAQ	SSRM	Tue, Feb 5, 2008	35.37	35.54	34.15	34.40
408	NASDAQ	SSRM	Mon, Feb 4, 2008	37.13	37.17	36.34	36.34
407	NASDAQ	SSRM	Fri, Feb 1, 2008	36.50	37.31	36.20	37.24
406	NASDAQ	SSRM	Thu, Jan 31, 2008	34.08	36.74	33.92	36.08
405	NASDAQ	SSRM	Wed, Jan 30, 2008	35.25	36.75	34.75	35.05
404	NASDAQ	SSRM	Tue, Jan 29, 2008	35.55	35.67	34.87	35.36
403	NASDAQ	SSRM	Mon, Jan 28, 2008	34.05	35.16	33.45	35.13
402	NASDAQ	SSRM	Fri, Jan 25, 2008	35.75	35.88	33.70	33.89
401	NASDAQ	SSRM	Thu, Jan 24, 2008	34.74	35.23	34.14	35.00
400	NASDAQ	SSRM	Wed, Jan 23, 2008	31.35	34.52	30.90	34.49
399	NASDAQ	SSRM	Tue, Jan 22, 2008	31.02	33.62	30.58	32.81
398	NASDAQ	SSRM	Fri, Jan 18, 2008	34.75	35.06	33.06	33.54
397	NASDAQ	SSRM	Thu, Jan 17, 2008	36.39	36.51	33.99	34.24
396	NASDAQ	SSRM	Wed, Jan 16, 2008	36.42	37.28	35.77	36.25
395	NASDAQ	SSRM	Tue, Jan 15, 2008	37.53	37.84	36.65	36.73
394	NASDAQ	SSRM	Mon, Jan 14, 2008	38.50	38.71	38.01	38.55
393	NASDAQ	SSRM	Fri, Jan 11, 2008	38.34	38.68	37.40	37.88
392	NASDAQ	SSRM	Thu, Jan 10, 2008	37.75	39.37	37.41	38.60
391	NASDAQ	SSRM	Wed, Jan 9, 2008	37.25	38.29	36.62	38.01
390	NASDAQ	SSRM	Tue, Jan 8, 2008	38.82	39.44	37.05	37.18
389	NASDAQ	SSRM	Mon, Jan 7, 2008	38.96	39.08	37.95	38.50
388	NASDAQ	SSRM	Fri, Jan 4, 2008	39.95	39.95	38.36	38.60
387	NASDAQ	SSRM	Thu, Jan 3, 2008	40.65	40.93	40.18	40.52
386	NASDAQ	SSRM	Wed, Jan 2, 2008	41.57	41.77	40.08	40.54
385	NASDAQ	SSRM	Mon, Dec 31, 2007	41.85	42.10	41.35	41.40
384	NASDAQ	SSRM	Fri, Dec 28, 2007	42.73	42.73	41.78	42.02
383	NASDAQ	SSRM	Thu, Dec 27, 2007	43.00	43.01	41.99	42.13
382	NASDAQ	SSRM	Wed, Dec 26, 2007	43.18	43.31	42.50	43.25
381	NASDAQ	SSRM	Mon, Dec 24, 2007	42.80	43.28	42.73	43.28
380	NASDAQ	SSRM	Fri, Dec 21, 2007	41.76	42.64	41.50	42.60
379	NASDAQ	SSRM	Thu, Dec 20, 2007	41.36	41.44	40.45	41.25
378	NASDAQ	SSRM	Wed, Dec 19, 2007	42.75	43.24	42.16	42.68
377	NASDAQ	SSRM	Tue, Dec 18, 2007	42.80	43.01	41.57	42.61
376	NASDAQ	SSRM	Mon, Dec 17, 2007	43.12	43.28	42.06	42.08
375	NASDAQ	SSRM	Fri, Dec 14, 2007	43.99	44.63	43.46	43.46
374	NASDAQ	SSRM	Thu, Dec 13, 2007	44.13	44.85	43.56	44.76
373	NASDAQ	SSRM	Wed, Dec 12, 2007	45.00	46.20	43.50	44.78
372	NASDAQ	SSRM	Tue, Dec 11, 2007	46.56	46.99	43.78	44.00
371	NASDAQ	SSRM	Mon, Dec 10, 2007	46.32	46.60	45.79	46.46
370	NASDAQ	SSRM	Fri, Dec 7, 2007	46.14	46.16	45.61	45.90
369	NASDAQ	SSRM	Thu, Dec 6, 2007	44.86	45.99	44.42	45.79
368	NASDAQ	SSRM	Wed, Dec 5, 2007	44.20	44.68	44.00	44.55
367	NASDAQ	SSRM	Tue, Dec 4, 2007	43.65	43.73	43.14	43.20
366	NASDAQ	SSRM	Mon, Dec 3, 2007	44.35	44.37	43.70	43.83
365	NASDAQ	SSRM	Fri, Nov 30, 2007	45.02	45.02	43.73	44.60
364	NASDAQ	SSRM	Thu, Nov 29, 2007	42.58	43.96	42.58	43.67
363	NASDAQ	SSRM	Wed, Nov 28, 2007	42.40	43.81	41.96	43.52
362	NASDAQ	SSRM	Tue, Nov 27, 2007	40.73	41.40	40.11	41.16
361	NASDAQ	SSRM	Mon, Nov 26, 2007	42.35	42.38	39.93	40.20
360	NASDAQ	SSRM	Fri, Nov 23, 2007	41.41	42.05	41.13	41.80
359	NASDAQ	SSRM	Wed, Nov 21, 2007	41.65	41.86	40.58	40.59
358	NASDAQ	SSRM	Tue, Nov 20, 2007	41.73	42.81	40.85	42.18
357	NASDAQ	SSRM	Mon, Nov 19, 2007	42.53	42.86	41.50	41.70
356	NASDAQ	SSRM	Fri, Nov 16, 2007	42.82	43.42	42.32	42.96
355	NASDAQ	SSRM	Thu, Nov 15, 2007	43.26	44.04	42.29	42.95
354	NASDAQ	SSRM	Wed, Nov 14, 2007	45.30	45.30	43.65	44.07
353	NASDAQ	SSRM	Tue, Nov 13, 2007	43.04	44.55	42.75	44.55
352	NASDAQ	SSRM	Mon, Nov 12, 2007	42.50	43.60	41.92	42.15
351	NASDAQ	SSRM	Fri, Nov 9, 2007	43.15	44.19	42.63	42.88
350	NASDAQ	SSRM	Thu, Nov 8, 2007	45.25	45.25	42.75	43.99
349	NASDAQ	SSRM	Wed, Nov 7, 2007	46.00	46.41	44.22	44.57
348	NASDAQ	SSRM	Tue, Nov 6, 2007	46.37	47.07	45.72	47.07
347	NASDAQ	SSRM	Mon, Nov 5, 2007	45.15	46.47	45.15	45.72
346	NASDAQ	SSRM	Fri, Nov 2, 2007	46.70	46.70	45.33	46.53
345	NASDAQ	SSRM	Thu, Nov 1, 2007	47.89	47.90	46.15	46.42
344	NASDAQ	SSRM	Wed, Oct 31, 2007	48.18	49.09	47.60	48.75
343	NASDAQ	SSRM	Tue, Oct 30, 2007	48.00	48.17	47.62	47.67
342	NASDAQ	SSRM	Mon, Oct 29, 2007	48.30	48.59	48.06	48.34
341	NASDAQ	SSRM	Fri, Oct 26, 2007	47.83	48.15	47.06	48.14
340	NASDAQ	SSRM	Thu, Oct 25, 2007	46.82	47.29	45.84	47.04
339	NASDAQ	SSRM	Wed, Oct 24, 2007	46.65	46.95	45.20	46.85
338	NASDAQ	SSRM	Tue, Oct 23, 2007	46.75	47.09	46.09	46.78
337	NASDAQ	SSRM	Mon, Oct 22, 2007	45.05	46.36	45.05	46.30
336	NASDAQ	SSRM	Fri, Oct 19, 2007	47.86	47.91	45.65	45.65
335	NASDAQ	SSRM	Thu, Oct 18, 2007	48.08	48.57	47.88	48.39
334	NASDAQ	SSRM	Wed, Oct 17, 2007	49.35	49.35	47.53	48.68
333	NASDAQ	SSRM	Tue, Oct 16, 2007	48.73	48.81	48.18	48.59
332	NASDAQ	SSRM	Mon, Oct 15, 2007	49.95	49.98	48.49	49.17
331	NASDAQ	SSRM	Fri, Oct 12, 2007	49.49	49.95	49.36	49.95
330	NASDAQ	SSRM	Thu, Oct 11, 2007	50.39	50.74	48.84	49.48
329	NASDAQ	SSRM	Wed, Oct 10, 2007	49.73	50.07	49.44	49.84
328	NASDAQ	SSRM	Tue, Oct 9, 2007	49.62	50.08	49.22	50.06
327	NASDAQ	SSRM	Mon, Oct 8, 2007	49.37	49.51	49.07	49.26
326	NASDAQ	SSRM	Fri, Oct 5, 2007	49.21	49.88	48.99	49.77
325	NASDAQ	SSRM	Thu, Oct 4, 2007	48.64	48.76	48.36	48.60
324	NASDAQ	SSRM	Wed, Oct 3, 2007	48.50	48.86	48.25	48.45
323	NASDAQ	SSRM	Tue, Oct 2, 2007	48.90	49.02	48.52	48.79
322	NASDAQ	SSRM	Mon, Oct 1, 2007	47.78	49.07	47.78	48.92
321	NASDAQ	SSRM	Fri, Sep 28, 2007	47.98	48.10	47.40	47.74
320	NASDAQ	SSRM	Thu, Sep 27, 2007	47.99	48.05	47.61	48.05
319	NASDAQ	SSRM	Wed, Sep 26, 2007	47.54	47.87	47.19	47.48
318	NASDAQ	SSRM	Tue, Sep 25, 2007	46.99	47.21	46.50	47.13
317	NASDAQ	SSRM	Mon, Sep 24, 2007	47.80	48.07	47.13	47.40
316	NASDAQ	SSRM	Fri, Sep 21, 2007	47.98	48.10	47.50	47.50
315	NASDAQ	SSRM	Thu, Sep 20, 2007	47.87	48.02	47.18	47.35
314	NASDAQ	SSRM	Wed, Sep 19, 2007	48.05	48.60	47.59	47.99
313	NASDAQ	SSRM	Tue, Sep 18, 2007	45.20	50.00	44.97	47.36
312	NASDAQ	SSRM	Mon, Sep 17, 2007	44.86	45.13	44.53	44.72
311	NASDAQ	SSRM	Fri, Sep 14, 2007	44.70	45.40	44.59	45.30
310	NASDAQ	SSRM	Thu, Sep 13, 2007	45.05	45.60	44.88	45.23
309	NASDAQ	SSRM	Wed, Sep 12, 2007	44.32	45.01	44.16	44.75
308	NASDAQ	SSRM	Tue, Sep 11, 2007	43.80	44.57	43.69	44.55
307	NASDAQ	SSRM	Mon, Sep 10, 2007	43.89	44.03	42.62	43.36
306	NASDAQ	SSRM	Fri, Sep 7, 2007	44.52	44.52	43.20	43.65
305	NASDAQ	SSRM	Thu, Sep 6, 2007	44.89	45.19	44.33	45.00
304	NASDAQ	SSRM	Wed, Sep 5, 2007	44.90	45.09	44.27	44.55
303	NASDAQ	SSRM	Tue, Sep 4, 2007	44.65	46.08	44.51	45.56
302	NASDAQ	SSRM	Fri, Aug 31, 2007	44.79	45.18	44.14	44.41
301	NASDAQ	SSRM	Thu, Aug 30, 2007	43.31	44.39	43.02	43.78
300	NASDAQ	SSRM	Wed, Aug 29, 2007	42.85	44.13	42.51	44.01
299	NASDAQ	SSRM	Tue, Aug 28, 2007	43.95	43.95	42.26	42.49
298	NASDAQ	SSRM	Mon, Aug 27, 2007	44.82	44.93	44.25	44.33
297	NASDAQ	SSRM	Fri, Aug 24, 2007	44.13	45.13	43.96	45.10
296	NASDAQ	SSRM	Thu, Aug 23, 2007	44.67	44.80	43.55	44.09
295	NASDAQ	SSRM	Wed, Aug 22, 2007	43.89	44.29	43.41	44.18
294	NASDAQ	SSRM	Tue, Aug 21, 2007	43.00	43.73	42.75	43.24
293	NASDAQ	SSRM	Mon, Aug 20, 2007	43.32	43.53	42.25	43.08
292	NASDAQ	SSRM	Fri, Aug 17, 2007	43.13	44.00	41.77	43.19
291	NASDAQ	SSRM	Thu, Aug 16, 2007	40.29	41.93	38.84	41.48
290	NASDAQ	SSRM	Wed, Aug 15, 2007	41.88	42.98	40.79	41.04
289	NASDAQ	SSRM	Tue, Aug 14, 2007	43.83	43.84	42.01	42.09
288	NASDAQ	SSRM	Mon, Aug 13, 2007	43.69	44.50	43.48	43.53
287	NASDAQ	SSRM	Fri, Aug 10, 2007	43.91	44.26	42.31	43.10
286	NASDAQ	SSRM	Thu, Aug 9, 2007	44.78	45.83	43.60	43.72
285	NASDAQ	SSRM	Wed, Aug 8, 2007	45.62	46.79	45.20	46.38
284	NASDAQ	SSRM	Tue, Aug 7, 2007	44.02	45.82	43.84	45.10
283	NASDAQ	SSRM	Mon, Aug 6, 2007	43.02	44.58	42.18	44.28
282	NASDAQ	SSRM	Fri, Aug 3, 2007	44.98	45.01	42.49	42.60
281	NASDAQ	SSRM	Thu, Aug 2, 2007	44.65	45.22	44.28	45.14
280	NASDAQ	SSRM	Wed, Aug 1, 2007	43.79	44.74	42.97	44.52
279	NASDAQ	SSRM	Tue, Jul 31, 2007	45.65	45.94	43.65	43.93
278	NASDAQ	SSRM	Mon, Jul 30, 2007	44.16	45.32	43.83	45.10
277	NASDAQ	SSRM	Fri, Jul 27, 2007	45.51	46.00	43.92	43.92
276	NASDAQ	SSRM	Thu, Jul 26, 2007	46.86	47.18	44.50	45.58
275	NASDAQ	SSRM	Wed, Jul 25, 2007	48.06	48.25	46.93	47.85
274	NASDAQ	SSRM	Tue, Jul 24, 2007	48.74	48.97	47.29	47.72
273	NASDAQ	SSRM	Mon, Jul 23, 2007	49.50	49.77	49.22	49.36
272	NASDAQ	SSRM	Fri, Jul 20, 2007	49.95	49.98	48.59	49.00
271	NASDAQ	SSRM	Thu, Jul 19, 2007	50.20	50.33	49.88	50.07
270	NASDAQ	SSRM	Wed, Jul 18, 2007	49.55	49.86	48.93	49.76
269	NASDAQ	SSRM	Tue, Jul 17, 2007	50.01	50.36	49.87	49.90
268	NASDAQ	SSRM	Mon, Jul 16, 2007	50.02	50.38	49.79	50.00
267	NASDAQ	SSRM	Fri, Jul 13, 2007	49.75	50.34	49.65	50.08
266	NASDAQ	SSRM	Thu, Jul 12, 2007	48.53	49.89	48.50	49.78
265	NASDAQ	SSRM	Wed, Jul 11, 2007	47.40	48.16	47.25	48.16
264	NASDAQ	SSRM	Tue, Jul 10, 2007	48.35	48.57	47.36	47.36
263	NASDAQ	SSRM	Mon, Jul 9, 2007	48.94	49.05	48.61	48.84
262	NASDAQ	SSRM	Fri, Jul 6, 2007	48.44	48.96	48.17	48.83
261	NASDAQ	SSRM	Thu, Jul 5, 2007	48.45	48.55	47.99	48.32
260	NASDAQ	SSRM	Tue, Jul 3, 2007	48.33	48.52	48.24	48.43
259	NASDAQ	SSRM	Mon, Jul 2, 2007	47.56	48.19	47.50	48.19
258	NASDAQ	SSRM	Fri, Jun 29, 2007	47.45	48.04	46.49	47.25
257	NASDAQ	SSRM	Thu, Jun 28, 2007	47.29	47.92	47.21	47.31
256	NASDAQ	SSRM	Wed, Jun 27, 2007	45.87	47.41	45.85	47.41
255	NASDAQ	SSRM	Tue, Jun 26, 2007	47.17	47.34	46.10	46.13
254	NASDAQ	SSRM	Mon, Jun 25, 2007	47.48	47.98	46.62	47.11
253	NASDAQ	SSRM	Fri, Jun 22, 2007	48.13	48.33	47.15	47.59
252	NASDAQ	SSRM	Thu, Jun 21, 2007	47.89	48.56	47.35	48.49
251	NASDAQ	SSRM	Wed, Jun 20, 2007	49.50	49.50	47.86	47.91
250	NASDAQ	SSRM	Tue, Jun 19, 2007	48.96	49.40	48.79	49.27
249	NASDAQ	SSRM	Mon, Jun 18, 2007	49.40	49.42	48.97	49.05
248	NASDAQ	SSRM	Fri, Jun 15, 2007	49.43	49.60	49.16	49.17
247	NASDAQ	SSRM	Thu, Jun 14, 2007	48.17	48.83	48.16	48.63
246	NASDAQ	SSRM	Wed, Jun 13, 2007	47.22	48.16	47.01	48.10
245	NASDAQ	SSRM	Tue, Jun 12, 2007	47.33	47.86	46.65	46.65
244	NASDAQ	SSRM	Mon, Jun 11, 2007	47.53	48.14	47.38	47.83
243	NASDAQ	SSRM	Fri, Jun 8, 2007	46.68	47.68	46.42	47.55
242	NASDAQ	SSRM	Thu, Jun 7, 2007	48.01	48.28	46.43	46.52
241	NASDAQ	SSRM	Wed, Jun 6, 2007	48.86	48.90	48.14	48.15
240	NASDAQ	SSRM	Tue, Jun 5, 2007	49.37	49.54	48.88	49.24
239	NASDAQ	SSRM	Mon, Jun 4, 2007	49.33	49.85	49.29	49.64
238	NASDAQ	SSRM	Fri, Jun 1, 2007	49.63	49.88	49.32	49.63
237	NASDAQ	SSRM	Thu, May 31, 2007	49.45	49.55	49.09	49.25
236	NASDAQ	SSRM	Wed, May 30, 2007	47.96	49.30	47.93	49.30
235	NASDAQ	SSRM	Tue, May 29, 2007	48.36	48.65	48.05	48.50
234	NASDAQ	SSRM	Fri, May 25, 2007	48.05	48.37	47.88	48.13
233	NASDAQ	SSRM	Thu, May 24, 2007	48.69	49.19	47.60	47.75
232	NASDAQ	SSRM	Wed, May 23, 2007	49.06	49.37	48.69	48.78
231	NASDAQ	SSRM	Tue, May 22, 2007	48.85	49.17	48.70	48.84
230	NASDAQ	SSRM	Mon, May 21, 2007	48.83	49.22	48.75	48.75
229	NASDAQ	SSRM	Fri, May 18, 2007	48.48	48.82	48.34	48.82
228	NASDAQ	SSRM	Thu, May 17, 2007	48.03	48.43	47.92	48.10
227	NASDAQ	SSRM	Wed, May 16, 2007	47.71	48.25	47.48	48.22
226	NASDAQ	SSRM	Tue, May 15, 2007	47.73	48.30	47.33	47.46
225	NASDAQ	SSRM	Mon, May 14, 2007	47.87	48.00	47.21	47.59
224	NASDAQ	SSRM	Fri, May 11, 2007	47.10	47.76	47.07	47.76
223	NASDAQ	SSRM	Thu, May 10, 2007	47.75	47.90	46.82	47.03
222	NASDAQ	SSRM	Wed, May 9, 2007	47.66	48.23	47.59	48.12
221	NASDAQ	SSRM	Tue, May 8, 2007	47.56	47.90	47.37	47.80
220	NASDAQ	SSRM	Mon, May 7, 2007	47.93	48.03	47.83	47.86
219	NASDAQ	SSRM	Fri, May 4, 2007	47.70	48.01	47.45	47.83
218	NASDAQ	SSRM	Thu, May 3, 2007	47.15	47.56	47.15	47.49
217	NASDAQ	SSRM	Wed, May 2, 2007	46.65	47.29	46.50	47.07
216	NASDAQ	SSRM	Tue, May 1, 2007	46.45	46.52	45.86	46.50
215	NASDAQ	SSRM	Mon, Apr 30, 2007	47.00	47.15	46.23	46.39
214	NASDAQ	SSRM	Fri, Apr 27, 2007	46.79	47.18	46.63	47.04
213	NASDAQ	SSRM	Thu, Apr 26, 2007	47.08	47.25	46.84	47.20
212	NASDAQ	SSRM	Wed, Apr 25, 2007	46.60	47.17	46.29	47.05
211	NASDAQ	SSRM	Tue, Apr 24, 2007	46.20	46.37	45.74	46.25
210	NASDAQ	SSRM	Mon, Apr 23, 2007	46.40	46.57	46.14	46.23
209	NASDAQ	SSRM	Fri, Apr 20, 2007	46.32	46.48	45.97	46.46
208	NASDAQ	SSRM	Thu, Apr 19, 2007	45.21	45.81	45.21	45.69
207	NASDAQ	SSRM	Wed, Apr 18, 2007	45.36	45.97	45.30	45.66
206	NASDAQ	SSRM	Tue, Apr 17, 2007	45.60	45.82	45.41	45.63
205	NASDAQ	SSRM	Mon, Apr 16, 2007	44.93	45.47	44.91	45.41
204	NASDAQ	SSRM	Fri, Apr 13, 2007	44.27	44.57	43.98	44.57
203	NASDAQ	SSRM	Thu, Apr 12, 2007	43.55	44.26	43.40	44.25
202	NASDAQ	SSRM	Wed, Apr 11, 2007	44.25	44.25	43.53	43.68
201	NASDAQ	SSRM	Tue, Apr 10, 2007	44.04	44.31	44.04	44.18
200	NASDAQ	SSRM	Mon, Apr 9, 2007	44.30	44.32	43.97	44.13
199	NASDAQ	SSRM	Thu, Apr 5, 2007	43.69	44.11	43.61	44.01
198	NASDAQ	SSRM	Wed, Apr 4, 2007	43.68	43.82	43.51	43.73
197	NASDAQ	SSRM	Tue, Apr 3, 2007	43.21	43.82	43.20	43.67
196	NASDAQ	SSRM	Mon, Apr 2, 2007	42.76	42.93	42.35	42.83
195	NASDAQ	SSRM	Fri, Mar 30, 2007	42.75	43.18	41.90	42.73
194	NASDAQ	SSRM	Thu, Mar 29, 2007	43.00	43.00	42.20	42.63
193	NASDAQ	SSRM	Wed, Mar 28, 2007	42.89	42.96	42.28	42.55
192	NASDAQ	SSRM	Tue, Mar 27, 2007	43.26	43.36	42.93	43.19
191	NASDAQ	SSRM	Mon, Mar 26, 2007	43.75	43.83	42.85	43.75
190	NASDAQ	SSRM	Fri, Mar 23, 2007	43.59	43.95	43.57	43.66
189	NASDAQ	SSRM	Thu, Mar 22, 2007	43.65	43.88	43.37	43.65
188	NASDAQ	SSRM	Wed, Mar 21, 2007	42.45	43.80	42.17	43.67
187	NASDAQ	SSRM	Tue, Mar 20, 2007	41.73	42.27	41.70	42.27
186	NASDAQ	SSRM	Mon, Mar 19, 2007	41.27	41.81	41.20	41.79
185	NASDAQ	SSRM	Fri, Mar 16, 2007	41.26	41.45	40.64	40.79
184	NASDAQ	SSRM	Thu, Mar 15, 2007	40.90	41.36	40.78	41.13
183	NASDAQ	SSRM	Wed, Mar 14, 2007	40.49	40.95	39.52	40.95
182	NASDAQ	SSRM	Tue, Mar 13, 2007	41.53	41.89	40.34	40.34
181	NASDAQ	SSRM	Mon, Mar 12, 2007	41.70	42.20	41.56	42.05
180	NASDAQ	SSRM	Fri, Mar 9, 2007	42.23	42.28	41.50	41.88
179	NASDAQ	SSRM	Thu, Mar 8, 2007	41.85	42.14	41.51	41.65
178	NASDAQ	SSRM	Wed, Mar 7, 2007	41.25	41.75	41.12	41.15
177	NASDAQ	SSRM	Tue, Mar 6, 2007	40.62	41.54	40.25	41.33
176	NASDAQ	SSRM	Mon, Mar 5, 2007	40.28	41.21	39.95	39.95
175	NASDAQ	SSRM	Fri, Mar 2, 2007	41.64	41.91	40.75	40.75
174	NASDAQ	SSRM	Thu, Mar 1, 2007	41.00	42.33	40.50	41.94
173	NASDAQ	SSRM	Wed, Feb 28, 2007	41.88	42.72	41.43	42.08
172	NASDAQ	SSRM	Tue, Feb 27, 2007	43.98	43.98	40.69	41.26
171	NASDAQ	SSRM	Mon, Feb 26, 2007	45.27	45.27	44.53	44.86
170	NASDAQ	SSRM	Fri, Feb 23, 2007	45.12	45.12	44.73	44.91
169	NASDAQ	SSRM	Thu, Feb 22, 2007	45.43	45.56	44.87	45.22
168	NASDAQ	SSRM	Wed, Feb 21, 2007	45.23	45.37	44.90	45.30
167	NASDAQ	SSRM	Tue, Feb 20, 2007	45.12	45.47	44.77	45.38
166	NASDAQ	SSRM	Fri, Feb 16, 2007	45.05	45.22	44.94	45.17
165	NASDAQ	SSRM	Thu, Feb 15, 2007	45.14	45.32	45.02	45.23
164	NASDAQ	SSRM	Wed, Feb 14, 2007	44.75	45.32	44.63	45.18
163	NASDAQ	SSRM	Tue, Feb 13, 2007	44.07	44.51	44.07	44.50
162	NASDAQ	SSRM	Mon, Feb 12, 2007	44.19	44.32	43.67	43.84
161	NASDAQ	SSRM	Fri, Feb 9, 2007	44.81	45.00	43.81	44.14
160	NASDAQ	SSRM	Thu, Feb 8, 2007	44.71	44.88	44.42	44.74
159	NASDAQ	SSRM	Wed, Feb 7, 2007	44.87	45.06	44.65	44.83
158	NASDAQ	SSRM	Tue, Feb 6, 2007	44.75	44.86	44.43	44.67
157	NASDAQ	SSRM	Mon, Feb 5, 2007	44.70	44.79	44.42	44.67
156	NASDAQ	SSRM	Fri, Feb 2, 2007	44.73	44.80	44.51	44.73
155	NASDAQ	SSRM	Thu, Feb 1, 2007	44.37	44.67	44.19	44.58
154	NASDAQ	SSRM	Wed, Jan 31, 2007	43.38	44.29	43.30	44.07
153	NASDAQ	SSRM	Tue, Jan 30, 2007	43.20	43.55	43.10	43.53
152	NASDAQ	SSRM	Mon, Jan 29, 2007	43.10	43.45	42.93	43.07
151	NASDAQ	SSRM	Fri, Jan 26, 2007	43.40	43.40	42.86	43.20
150	NASDAQ	SSRM	Thu, Jan 25, 2007	44.17	44.23	43.15	43.31
149	NASDAQ	SSRM	Wed, Jan 24, 2007	43.66	44.22	43.64	44.20
148	NASDAQ	SSRM	Tue, Jan 23, 2007	43.20	43.70	43.10	43.52
147	NASDAQ	SSRM	Mon, Jan 22, 2007	43.72	43.72	43.09	43.22
146	NASDAQ	SSRM	Fri, Jan 19, 2007	43.33	43.76	43.33	43.69
145	NASDAQ	SSRM	Thu, Jan 18, 2007	43.83	43.89	43.34	43.43
144	NASDAQ	SSRM	Wed, Jan 17, 2007	43.79	44.05	43.66	43.79
143	NASDAQ	SSRM	Tue, Jan 16, 2007	43.80	43.95	43.63	43.81
142	NASDAQ	SSRM	Fri, Jan 12, 2007	43.29	43.88	43.28	43.88
141	NASDAQ	SSRM	Thu, Jan 11, 2007	42.95	43.59	42.90	43.37
140	NASDAQ	SSRM	Wed, Jan 10, 2007	42.37	42.90	42.21	42.85
139	NASDAQ	SSRM	Tue, Jan 9, 2007	42.83	42.90	42.28	42.66
138	NASDAQ	SSRM	Mon, Jan 8, 2007	42.55	42.93	42.21	42.70
137	NASDAQ	SSRM	Fri, Jan 5, 2007	42.76	42.83	42.33	42.37
136	NASDAQ	SSRM	Thu, Jan 4, 2007	42.77	43.32	42.45	43.09
135	NASDAQ	SSRM	Wed, Jan 3, 2007	43.53	43.75	42.43	42.85
134	NASDAQ	SSRM	Fri, Dec 29, 2006	43.53	43.68	43.11	43.15
133	NASDAQ	SSRM	Thu, Dec 28, 2006	43.68	43.78	43.41	43.60
132	NASDAQ	SSRM	Wed, Dec 27, 2006	43.44	43.80	43.30	43.78
131	NASDAQ	SSRM	Tue, Dec 26, 2006	42.70	43.17	42.67	43.17
130	NASDAQ	SSRM	Fri, Dec 22, 2006	43.11	43.11	42.61	42.61
129	NASDAQ	SSRM	Thu, Dec 21, 2006	43.53	43.64	43.00	43.22
128	NASDAQ	SSRM	Wed, Dec 20, 2006	43.53	44.57	43.45	43.48
127	NASDAQ	SSRM	Tue, Dec 19, 2006	44.88	45.67	44.75	45.55
126	NASDAQ	SSRM	Mon, Dec 18, 2006	45.65	45.86	45.16	45.30
125	NASDAQ	SSRM	Fri, Dec 15, 2006	45.70	45.85	45.49	45.59
124	NASDAQ	SSRM	Thu, Dec 14, 2006	44.73	45.60	44.73	45.40
123	NASDAQ	SSRM	Wed, Dec 13, 2006	44.95	44.95	44.56	44.80
122	NASDAQ	SSRM	Tue, Dec 12, 2006	44.65	44.71	44.20	44.62
121	NASDAQ	SSRM	Mon, Dec 11, 2006	44.55	44.85	44.45	44.68
120	NASDAQ	SSRM	Fri, Dec 8, 2006	44.25	44.74	44.10	44.45
119	NASDAQ	SSRM	Thu, Dec 7, 2006	44.86	45.04	44.32	44.33
118	NASDAQ	SSRM	Wed, Dec 6, 2006	44.79	44.88	44.57	44.66
117	NASDAQ	SSRM	Tue, Dec 5, 2006	44.58	44.85	44.43	44.79
116	NASDAQ	SSRM	Mon, Dec 4, 2006	43.95	44.57	43.88	44.43
115	NASDAQ	SSRM	Fri, Dec 1, 2006	43.95	44.08	43.03	43.73
114	NASDAQ	SSRM	Thu, Nov 30, 2006	44.03	44.25	43.53	43.93
113	NASDAQ	SSRM	Wed, Nov 29, 2006	43.50	44.00	43.42	43.89
112	NASDAQ	SSRM	Tue, Nov 28, 2006	42.66	43.15	42.53	43.10
111	NASDAQ	SSRM	Mon, Nov 27, 2006	43.87	43.93	42.70	42.85
110	NASDAQ	SSRM	Fri, Nov 24, 2006	43.95	44.31	43.95	44.02
109	NASDAQ	SSRM	Wed, Nov 22, 2006	44.29	44.50	44.14	44.38
108	NASDAQ	SSRM	Tue, Nov 21, 2006	44.08	44.20	44.01	44.19
107	NASDAQ	SSRM	Mon, Nov 20, 2006	43.96	44.25	43.88	44.05
106	NASDAQ	SSRM	Fri, Nov 17, 2006	43.68	44.09	43.68	44.08
105	NASDAQ	SSRM	Thu, Nov 16, 2006	44.06	44.29	43.94	44.09
104	NASDAQ	SSRM	Wed, Nov 15, 2006	43.58	44.12	43.58	43.90
103	NASDAQ	SSRM	Tue, Nov 14, 2006	43.28	43.69	42.70	43.59
102	NASDAQ	SSRM	Mon, Nov 13, 2006	42.68	43.24	42.66	42.98
101	NASDAQ	SSRM	Fri, Nov 10, 2006	42.79	42.83	42.49	42.80
100	NASDAQ	SSRM	Thu, Nov 9, 2006	43.28	43.32	42.59	42.73
99	NASDAQ	SSRM	Wed, Nov 8, 2006	42.58	43.30	42.43	43.22
98	NASDAQ	SSRM	Tue, Nov 7, 2006	42.73	43.33	42.69	42.94
97	NASDAQ	SSRM	Mon, Nov 6, 2006	42.10	42.85	42.01	42.72
96	NASDAQ	SSRM	Fri, Nov 3, 2006	42.25	42.25	41.60	41.70
95	NASDAQ	SSRM	Thu, Nov 2, 2006	41.78	42.04	41.66	41.96
94	NASDAQ	SSRM	Wed, Nov 1, 2006	42.86	42.88	41.89	42.00
93	NASDAQ	SSRM	Tue, Oct 31, 2006	42.80	42.82	42.26	42.50
92	NASDAQ	SSRM	Mon, Oct 30, 2006	42.48	42.83	42.37	42.64
91	NASDAQ	SSRM	Fri, Oct 27, 2006	42.89	43.20	42.51	42.70
90	NASDAQ	SSRM	Thu, Oct 26, 2006	43.21	43.36	42.74	43.27
89	NASDAQ	SSRM	Wed, Oct 25, 2006	42.66	43.00	42.53	42.90
88	NASDAQ	SSRM	Tue, Oct 24, 2006	42.50	42.66	42.32	42.66
87	NASDAQ	SSRM	Mon, Oct 23, 2006	41.85	42.63	41.79	42.47
86	NASDAQ	SSRM	Fri, Oct 20, 2006	42.05	42.35	41.77	42.08
85	NASDAQ	SSRM	Thu, Oct 19, 2006	41.82	42.11	41.74	42.02
84	NASDAQ	SSRM	Wed, Oct 18, 2006	42.39	42.40	41.65	41.94
83	NASDAQ	SSRM	Tue, Oct 17, 2006	41.85	42.03	41.43	41.82
82	NASDAQ	SSRM	Mon, Oct 16, 2006	41.92	42.25	41.91	42.16
81	NASDAQ	SSRM	Fri, Oct 13, 2006	41.75	42.07	41.68	42.03
80	NASDAQ	SSRM	Thu, Oct 12, 2006	41.38	41.89	41.28	41.84
79	NASDAQ	SSRM	Wed, Oct 11, 2006	40.98	41.30	40.69	41.10
78	NASDAQ	SSRM	Tue, Oct 10, 2006	41.13	41.33	41.00	41.27
77	NASDAQ	SSRM	Mon, Oct 9, 2006	40.98	41.24	40.86	41.14
76	NASDAQ	SSRM	Fri, Oct 6, 2006	40.86	41.12	40.77	41.10
75	NASDAQ	SSRM	Thu, Oct 5, 2006	41.15	41.33	40.98	41.22
74	NASDAQ	SSRM	Wed, Oct 4, 2006	40.10	41.08	39.92	41.03
73	NASDAQ	SSRM	Tue, Oct 3, 2006	39.93	40.36	39.69	40.09
72	NASDAQ	SSRM	Mon, Oct 2, 2006	40.24	40.37	39.88	39.94
71	NASDAQ	SSRM	Fri, Sep 29, 2006	40.43	40.49	40.23	40.28
70	NASDAQ	SSRM	Thu, Sep 28, 2006	40.53	40.73	40.13	40.44
69	NASDAQ	SSRM	Wed, Sep 27, 2006	40.33	40.45	40.09	40.31
68	NASDAQ	SSRM	Tue, Sep 26, 2006	39.72	40.24	39.64	40.21
67	NASDAQ	SSRM	Mon, Sep 25, 2006	39.31	39.84	38.82	39.69
66	NASDAQ	SSRM	Fri, Sep 22, 2006	39.18	39.18	38.72	38.97
65	NASDAQ	SSRM	Thu, Sep 21, 2006	39.80	39.80	39.03	39.18
64	NASDAQ	SSRM	Wed, Sep 20, 2006	39.62	39.74	39.40	39.61
63	NASDAQ	SSRM	Tue, Sep 19, 2006	39.28	39.41	38.79	39.14
62	NASDAQ	SSRM	Mon, Sep 18, 2006	39.32	39.60	39.22	39.39
61	NASDAQ	SSRM	Fri, Sep 15, 2006	39.58	39.70	39.25	39.40
60	NASDAQ	SSRM	Thu, Sep 14, 2006	39.12	39.16	38.92	39.06
59	NASDAQ	SSRM	Wed, Sep 13, 2006	38.97	39.31	38.82	39.25
58	NASDAQ	SSRM	Tue, Sep 12, 2006	38.23	38.94	38.23	38.87
57	NASDAQ	SSRM	Mon, Sep 11, 2006	37.91	38.36	37.64	38.13
56	NASDAQ	SSRM	Fri, Sep 8, 2006	37.97	38.21	37.84	38.14
55	NASDAQ	SSRM	Thu, Sep 7, 2006	37.91	38.25	37.72	37.87
54	NASDAQ	SSRM	Wed, Sep 6, 2006	38.72	38.72	38.15	38.25
53	NASDAQ	SSRM	Tue, Sep 5, 2006	38.84	39.06	38.71	38.93
52	NASDAQ	SSRM	Fri, Sep 1, 2006	38.63	38.90	38.51	38.86
51	NASDAQ	SSRM	Thu, Aug 31, 2006	38.38	38.55	38.35	38.47
50	NASDAQ	SSRM	Wed, Aug 30, 2006	38.65	38.65	37.91	38.50
49	NASDAQ	SSRM	Tue, Aug 29, 2006	38.30	38.52	37.94	38.51
48	NASDAQ	SSRM	Mon, Aug 28, 2006	37.96	38.46	37.86	38.33
47	NASDAQ	SSRM	Fri, Aug 25, 2006	37.87	38.17	37.79	38.00
46	NASDAQ	SSRM	Thu, Aug 24, 2006	38.05	38.05	37.69	37.93
45	NASDAQ	SSRM	Wed, Aug 23, 2006	38.19	38.30	37.58	37.79
44	NASDAQ	SSRM	Tue, Aug 22, 2006	38.03	38.33	37.88	38.14
43	NASDAQ	SSRM	Mon, Aug 21, 2006	38.00	38.17	37.95	38.07
42	NASDAQ	SSRM	Fri, Aug 18, 2006	38.22	38.35	37.85	38.25
41	NASDAQ	SSRM	Thu, Aug 17, 2006	37.93	38.30	37.84	38.10
40	NASDAQ	SSRM	Wed, Aug 16, 2006	37.58	38.01	37.54	37.94
39	NASDAQ	SSRM	Tue, Aug 15, 2006	36.99	37.40	36.89	37.32
38	NASDAQ	SSRM	Mon, Aug 14, 2006	36.75	37.38	36.32	36.42
37	NASDAQ	SSRM	Fri, Aug 11, 2006	36.50	36.50	36.05	36.30
36	NASDAQ	SSRM	Thu, Aug 10, 2006	36.15	36.63	36.01	36.56
35	NASDAQ	SSRM	Wed, Aug 9, 2006	36.86	37.23	36.20	36.24
34	NASDAQ	SSRM	Tue, Aug 8, 2006	37.10	37.17	36.36	36.52
33	NASDAQ	SSRM	Mon, Aug 7, 2006	36.80	36.98	36.65	36.82
32	NASDAQ	SSRM	Fri, Aug 4, 2006	37.85	37.88	36.70	37.03
31	NASDAQ	SSRM	Thu, Aug 3, 2006	36.50	37.31	36.50	37.04
30	NASDAQ	SSRM	Wed, Aug 2, 2006	36.94	37.28	36.76	36.85
29	NASDAQ	SSRM	Tue, Aug 1, 2006	36.50	36.78	36.23	36.57
28	NASDAQ	SSRM	Mon, Jul 31, 2006	37.00	37.00	36.76	36.90
27	NASDAQ	SSRM	Fri, Jul 28, 2006	36.36	37.13	36.33	37.00
26	NASDAQ	SSRM	Thu, Jul 27, 2006	36.80	36.90	36.03	36.18
25	NASDAQ	SSRM	Wed, Jul 26, 2006	36.22	36.77	36.07	36.53
24	NASDAQ	SSRM	Tue, Jul 25, 2006	35.93	36.65	35.77	36.46
23	NASDAQ	SSRM	Mon, Jul 24, 2006	35.24	36.07	35.24	36.00
22	NASDAQ	SSRM	Fri, Jul 21, 2006	35.15	35.31	34.76	34.90
21	NASDAQ	SSRM	Thu, Jul 20, 2006	36.20	36.25	35.38	35.46
20	NASDAQ	SSRM	Wed, Jul 19, 2006	35.00	36.10	35.00	35.88
19	NASDAQ	SSRM	Tue, Jul 18, 2006	34.88	35.33	34.06	34.69
18	NASDAQ	SSRM	Mon, Jul 17, 2006	34.72	34.90	34.40	34.63
17	NASDAQ	SSRM	Fri, Jul 14, 2006	34.87	34.98	34.25	34.67
16	NASDAQ	SSRM	Thu, Jul 13, 2006	35.59	35.76	34.96	34.98
15	NASDAQ	SSRM	Wed, Jul 12, 2006	36.76	36.77	35.92	36.07
14	NASDAQ	SSRM	Tue, Jul 11, 2006	36.33	36.82	36.04	36.80
13	NASDAQ	SSRM	Mon, Jul 10, 2006	36.73	36.87	36.35	36.49
12	NASDAQ	SSRM	Fri, Jul 7, 2006	36.58	36.89	36.24	36.42
11	NASDAQ	SSRM	Thu, Jul 6, 2006	36.85	37.11	36.73	36.85
10	NASDAQ	SSRM	Wed, Jul 5, 2006	36.83	36.89	36.45	36.73
9	NASDAQ	SSRM	Mon, Jul 3, 2006	36.93	37.23	36.88	37.23
8	NASDAQ	SSRM	Fri, Jun 30, 2006	37.01	37.05	36.73	36.73
7	NASDAQ	SSRM	Thu, Jun 29, 2006	35.75	36.75	35.70	36.75
6	NASDAQ	SSRM	Wed, Jun 28, 2006	35.05	35.35	34.85	35.25
5	NASDAQ	SSRM	Tue, Jun 27, 2006	35.69	35.69	34.94	34.94
4	NASDAQ	SSRM	Mon, Jun 26, 2006	35.38	35.59	35.26	35.57
3	NASDAQ	SSRM	Fri, Jun 23, 2006	35.16	35.69	35.07	35.37
2	NASDAQ	SSRM	Thu, Jun 22, 2006	35.54	35.54	35.13	35.37
1	NASDAQ	SSRM	Wed, Jun 21, 2006	35.44	35.91	35.41	35.75
#	Exchange	Symbol	Date	Open	High	Low	Close

SSR Mining Inc. - Common Stock NASDAQ:SSRM 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