Stock Yards Bancorp Inc NASDAQ:SYBT Historical Prices

Below are the 7134 trading days of historical prices for SYBT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7134	NASDAQ	SYBT	Thu, Mar 21, 2024	45.93	47.09	45.70	46.63
7133	NASDAQ	SYBT	Wed, Mar 20, 2024	43.62	46.55	43.31	45.93
7132	NASDAQ	SYBT	Tue, Mar 19, 2024	43.02	44.02	42.97	43.85
7131	NASDAQ	SYBT	Mon, Mar 18, 2024	43.65	43.67	42.90	42.95
7130	NASDAQ	SYBT	Fri, Mar 15, 2024	42.82	43.95	42.61	43.77
7129	NASDAQ	SYBT	Thu, Mar 14, 2024	44.19	44.20	42.96	43.24
7128	NASDAQ	SYBT	Wed, Mar 13, 2024	44.84	45.25	44.07	44.44
7127	NASDAQ	SYBT	Tue, Mar 12, 2024	45.57	45.65	44.26	44.68
7126	NASDAQ	SYBT	Mon, Mar 11, 2024	46.32	46.63	45.56	45.57
7125	NASDAQ	SYBT	Fri, Mar 8, 2024	47.20	47.84	46.30	46.34
7124	NASDAQ	SYBT	Thu, Mar 7, 2024	46.97	47.40	46.31	46.75
7123	NASDAQ	SYBT	Wed, Mar 6, 2024	46.07	47.19	45.57	46.31
7122	NASDAQ	SYBT	Tue, Mar 5, 2024	45.06	46.79	45.06	46.28
7121	NASDAQ	SYBT	Mon, Mar 4, 2024	45.44	46.00	44.94	45.30
7120	NASDAQ	SYBT	Fri, Mar 1, 2024	45.79	45.79	44.34	45.12
7119	NASDAQ	SYBT	Thu, Feb 29, 2024	46.03	46.58	45.35	45.81
7118	NASDAQ	SYBT	Wed, Feb 28, 2024	45.13	45.58	44.85	45.15
7117	NASDAQ	SYBT	Tue, Feb 27, 2024	45.97	46.00	45.29	45.45
7116	NASDAQ	SYBT	Mon, Feb 26, 2024	45.65	46.18	45.47	45.58
7115	NASDAQ	SYBT	Fri, Feb 23, 2024	46.02	46.28	45.61	46.00
7114	NASDAQ	SYBT	Thu, Feb 22, 2024	45.97	46.16	45.14	45.91
7113	NASDAQ	SYBT	Wed, Feb 21, 2024	47.07	47.21	46.12	46.24
7112	NASDAQ	SYBT	Tue, Feb 20, 2024	47.16	48.18	46.72	47.26
7111	NASDAQ	SYBT	Fri, Feb 16, 2024	48.17	48.71	47.27	47.90
7110	NASDAQ	SYBT	Thu, Feb 15, 2024	46.67	48.82	46.67	48.57
7109	NASDAQ	SYBT	Wed, Feb 14, 2024	45.18	46.29	44.99	46.14
7108	NASDAQ	SYBT	Tue, Feb 13, 2024	45.59	46.00	45.08	45.38
7107	NASDAQ	SYBT	Mon, Feb 12, 2024	46.87	48.57	46.87	47.95
7106	NASDAQ	SYBT	Fri, Feb 9, 2024	45.98	46.86	45.04	46.85
7105	NASDAQ	SYBT	Thu, Feb 8, 2024	45.74	46.26	44.91	45.76
7104	NASDAQ	SYBT	Wed, Feb 7, 2024	46.68	51.35	45.04	46.12
7103	NASDAQ	SYBT	Tue, Feb 6, 2024	47.64	50.76	46.18	46.54
7102	NASDAQ	SYBT	Mon, Feb 5, 2024	48.13	48.41	47.17	47.64
7101	NASDAQ	SYBT	Fri, Feb 2, 2024	48.04	49.51	47.91	48.78
7100	NASDAQ	SYBT	Thu, Feb 1, 2024	49.85	50.03	47.38	48.95
7099	NASDAQ	SYBT	Wed, Jan 31, 2024	52.15	52.40	49.72	49.72
7098	NASDAQ	SYBT	Tue, Jan 30, 2024	52.38	53.00	52.35	52.74
7097	NASDAQ	SYBT	Mon, Jan 29, 2024	51.28	52.65	51.28	52.61
7096	NASDAQ	SYBT	Fri, Jan 26, 2024	51.50	52.17	50.70	51.13
7095	NASDAQ	SYBT	Thu, Jan 25, 2024	49.65	51.40	49.02	51.40
7094	NASDAQ	SYBT	Wed, Jan 24, 2024	49.21	50.21	47.85	48.17
7093	NASDAQ	SYBT	Tue, Jan 23, 2024	50.94	51.10	49.60	49.95
7092	NASDAQ	SYBT	Mon, Jan 22, 2024	49.54	50.45	49.47	50.40
7091	NASDAQ	SYBT	Fri, Jan 19, 2024	48.06	49.10	47.40	49.02
7090	NASDAQ	SYBT	Thu, Jan 18, 2024	47.67	47.93	47.19	47.78
7089	NASDAQ	SYBT	Wed, Jan 17, 2024	46.97	47.83	46.97	47.60
7088	NASDAQ	SYBT	Tue, Jan 16, 2024	47.97	48.26	47.50	47.69
7087	NASDAQ	SYBT	Fri, Jan 12, 2024	49.40	49.40	48.25	48.58
7086	NASDAQ	SYBT	Thu, Jan 11, 2024	49.38	49.38	48.20	48.80
7085	NASDAQ	SYBT	Wed, Jan 10, 2024	48.94	49.61	48.51	49.61
7084	NASDAQ	SYBT	Tue, Jan 9, 2024	49.18	49.64	48.69	49.25
7083	NASDAQ	SYBT	Mon, Jan 8, 2024	49.68	50.25	48.87	49.87
7082	NASDAQ	SYBT	Fri, Jan 5, 2024	49.79	50.81	49.21	49.93
7081	NASDAQ	SYBT	Thu, Jan 4, 2024	50.01	50.76	49.60	50.15
7080	NASDAQ	SYBT	Wed, Jan 3, 2024	52.16	52.84	49.76	49.93
7079	NASDAQ	SYBT	Tue, Jan 2, 2024	51.13	53.15	50.94	52.33
7078	NASDAQ	SYBT	Fri, Dec 29, 2023	52.05	52.88	51.45	51.49
7077	NASDAQ	SYBT	Thu, Dec 28, 2023	52.16	52.41	51.79	51.91
7076	NASDAQ	SYBT	Wed, Dec 27, 2023	52.06	52.53	51.83	52.10
7075	NASDAQ	SYBT	Tue, Dec 26, 2023	51.70	52.26	51.06	52.14
7074	NASDAQ	SYBT	Fri, Dec 22, 2023	51.08	51.71	50.59	51.27
7073	NASDAQ	SYBT	Thu, Dec 21, 2023	50.96	51.63	50.43	50.74
7072	NASDAQ	SYBT	Wed, Dec 20, 2023	51.22	52.49	50.60	50.71
7071	NASDAQ	SYBT	Tue, Dec 19, 2023	50.80	51.74	50.80	51.17
7070	NASDAQ	SYBT	Mon, Dec 18, 2023	51.21	51.45	50.37	50.47
7069	NASDAQ	SYBT	Fri, Dec 15, 2023	52.30	52.30	50.73	50.81
7068	NASDAQ	SYBT	Thu, Dec 14, 2023	52.00	53.05	51.20	51.81
7067	NASDAQ	SYBT	Wed, Dec 13, 2023	47.90	50.95	47.80	50.87
7066	NASDAQ	SYBT	Tue, Dec 12, 2023	48.65	48.75	47.82	47.92
7065	NASDAQ	SYBT	Mon, Dec 11, 2023	48.30	48.81	47.96	48.68
7064	NASDAQ	SYBT	Fri, Dec 8, 2023	48.12	49.11	47.35	48.47
7063	NASDAQ	SYBT	Thu, Dec 7, 2023	47.36	48.36	46.27	48.31
7062	NASDAQ	SYBT	Wed, Dec 6, 2023	47.55	48.68	46.95	47.08
7061	NASDAQ	SYBT	Tue, Dec 5, 2023	47.00	47.20	46.63	47.03
7060	NASDAQ	SYBT	Mon, Dec 4, 2023	46.49	47.60	46.49	47.39
7059	NASDAQ	SYBT	Fri, Dec 1, 2023	44.27	46.74	44.18	46.65
7058	NASDAQ	SYBT	Thu, Nov 30, 2023	45.04	45.04	43.80	44.12
7057	NASDAQ	SYBT	Wed, Nov 29, 2023	44.77	45.70	44.72	44.89
7056	NASDAQ	SYBT	Tue, Nov 28, 2023	45.40	45.76	44.35	44.57
7055	NASDAQ	SYBT	Mon, Nov 27, 2023	46.00	46.37	45.39	45.39
7054	NASDAQ	SYBT	Fri, Nov 24, 2023	46.54	46.75	45.91	46.20
7053	NASDAQ	SYBT	Wed, Nov 22, 2023	46.58	46.73	46.00	46.32
7052	NASDAQ	SYBT	Tue, Nov 21, 2023	46.42	46.60	45.82	46.07
7051	NASDAQ	SYBT	Mon, Nov 20, 2023	46.69	47.14	45.74	46.49
7050	NASDAQ	SYBT	Fri, Nov 17, 2023	47.35	47.35	46.09	46.53
7049	NASDAQ	SYBT	Thu, Nov 16, 2023	46.50	47.05	45.76	46.83
7048	NASDAQ	SYBT	Wed, Nov 15, 2023	47.33	47.98	45.43	46.79
7047	NASDAQ	SYBT	Tue, Nov 14, 2023	45.56	47.33	45.32	47.16
7046	NASDAQ	SYBT	Mon, Nov 13, 2023	42.78	44.18	42.73	44.06
7045	NASDAQ	SYBT	Fri, Nov 10, 2023	43.20	43.47	42.64	43.24
7044	NASDAQ	SYBT	Thu, Nov 9, 2023	43.17	43.56	42.44	42.99
7043	NASDAQ	SYBT	Wed, Nov 8, 2023	43.38	43.38	42.78	43.21
7042	NASDAQ	SYBT	Tue, Nov 7, 2023	43.67	44.58	42.60	43.22
7041	NASDAQ	SYBT	Mon, Nov 6, 2023	42.80	45.72	42.16	44.02
7040	NASDAQ	SYBT	Fri, Nov 3, 2023	41.75	43.11	41.65	42.77
7039	NASDAQ	SYBT	Thu, Nov 2, 2023	39.37	40.64	39.37	40.59
7038	NASDAQ	SYBT	Wed, Nov 1, 2023	39.02	39.27	38.51	39.08
7037	NASDAQ	SYBT	Tue, Oct 31, 2023	38.79	39.22	38.40	39.11
7036	NASDAQ	SYBT	Mon, Oct 30, 2023	38.85	39.68	38.49	38.91
7035	NASDAQ	SYBT	Fri, Oct 27, 2023	39.20	39.20	37.81	38.64
7034	NASDAQ	SYBT	Thu, Oct 26, 2023	37.88	39.36	37.51	39.30
7033	NASDAQ	SYBT	Wed, Oct 25, 2023	38.33	39.36	36.93	38.10
7032	NASDAQ	SYBT	Tue, Oct 24, 2023	38.84	39.34	37.83	38.30
7031	NASDAQ	SYBT	Mon, Oct 23, 2023	39.00	39.63	38.72	38.78
7030	NASDAQ	SYBT	Fri, Oct 20, 2023	40.12	40.12	38.71	39.08
7029	NASDAQ	SYBT	Thu, Oct 19, 2023	39.52	40.39	39.46	40.05
7028	NASDAQ	SYBT	Wed, Oct 18, 2023	40.75	40.75	39.66	39.71
7027	NASDAQ	SYBT	Tue, Oct 17, 2023	39.96	41.86	39.96	40.97
7026	NASDAQ	SYBT	Mon, Oct 16, 2023	39.83	40.41	39.83	40.24
7025	NASDAQ	SYBT	Fri, Oct 13, 2023	40.28	40.28	39.61	39.76
7024	NASDAQ	SYBT	Thu, Oct 12, 2023	40.36	40.36	39.54	39.85
7023	NASDAQ	SYBT	Wed, Oct 11, 2023	40.68	41.11	40.35	40.47
7022	NASDAQ	SYBT	Tue, Oct 10, 2023	41.00	41.54	40.53	40.59
7021	NASDAQ	SYBT	Mon, Oct 9, 2023	39.88	41.06	39.88	40.83
7020	NASDAQ	SYBT	Fri, Oct 6, 2023	39.86	40.56	39.23	40.25
7019	NASDAQ	SYBT	Thu, Oct 5, 2023	39.17	40.25	39.17	40.21
7018	NASDAQ	SYBT	Wed, Oct 4, 2023	38.90	39.27	38.41	39.23
7017	NASDAQ	SYBT	Tue, Oct 3, 2023	38.84	39.13	38.34	38.88
7016	NASDAQ	SYBT	Mon, Oct 2, 2023	39.29	39.72	38.77	38.95
7015	NASDAQ	SYBT	Fri, Sep 29, 2023	39.55	39.94	38.97	39.29
7014	NASDAQ	SYBT	Thu, Sep 28, 2023	39.01	39.77	38.96	39.27
7013	NASDAQ	SYBT	Wed, Sep 27, 2023	39.82	39.84	38.59	38.92
7012	NASDAQ	SYBT	Tue, Sep 26, 2023	40.39	40.85	39.78	39.82
7011	NASDAQ	SYBT	Mon, Sep 25, 2023	40.55	41.11	40.36	40.65
7010	NASDAQ	SYBT	Fri, Sep 22, 2023	41.17	41.17	40.01	40.63
7009	NASDAQ	SYBT	Thu, Sep 21, 2023	41.49	41.77	41.05	41.07
7008	NASDAQ	SYBT	Wed, Sep 20, 2023	41.83	42.18	41.72	41.90
7007	NASDAQ	SYBT	Tue, Sep 19, 2023	41.84	41.87	40.94	41.53
7006	NASDAQ	SYBT	Mon, Sep 18, 2023	43.19	43.19	41.72	41.76
7005	NASDAQ	SYBT	Fri, Sep 15, 2023	44.33	44.64	42.90	43.13
7004	NASDAQ	SYBT	Thu, Sep 14, 2023	42.68	44.70	42.68	44.59
7003	NASDAQ	SYBT	Wed, Sep 13, 2023	42.60	42.76	42.00	42.40
7002	NASDAQ	SYBT	Tue, Sep 12, 2023	42.50	43.05	42.39	42.58
7001	NASDAQ	SYBT	Mon, Sep 11, 2023	42.73	42.73	42.73	42.73
7000	NASDAQ	SYBT	Fri, Sep 8, 2023	43.97	43.97	43.15	43.40
6999	NASDAQ	SYBT	Thu, Sep 7, 2023	44.01	44.46	43.78	43.80
6998	NASDAQ	SYBT	Wed, Sep 6, 2023	45.43	45.71	44.48	44.49
6997	NASDAQ	SYBT	Tue, Sep 5, 2023	46.27	46.27	45.09	45.42
6996	NASDAQ	SYBT	Fri, Sep 1, 2023	45.95	46.89	45.95	46.55
6995	NASDAQ	SYBT	Thu, Aug 31, 2023	44.82	46.07	44.82	45.80
6994	NASDAQ	SYBT	Wed, Aug 30, 2023	45.28	45.35	44.80	44.88
6993	NASDAQ	SYBT	Tue, Aug 29, 2023	45.15	45.48	45.01	45.35
6992	NASDAQ	SYBT	Mon, Aug 28, 2023	44.98	45.43	44.90	45.20
6991	NASDAQ	SYBT	Fri, Aug 25, 2023	45.35	45.92	44.69	44.85
6990	NASDAQ	SYBT	Thu, Aug 24, 2023	44.88	45.76	44.71	45.23
6989	NASDAQ	SYBT	Wed, Aug 23, 2023	45.14	45.44	44.72	44.88
6988	NASDAQ	SYBT	Tue, Aug 22, 2023	46.62	46.79	45.05	45.18
6987	NASDAQ	SYBT	Mon, Aug 21, 2023	47.58	47.58	46.62	46.79
6986	NASDAQ	SYBT	Fri, Aug 18, 2023	46.94	48.04	46.94	47.63
6985	NASDAQ	SYBT	Thu, Aug 17, 2023	47.34	47.76	47.00	47.40
6984	NASDAQ	SYBT	Wed, Aug 16, 2023	47.13	47.66	46.93	47.39
6983	NASDAQ	SYBT	Tue, Aug 15, 2023	47.89	48.08	46.68	46.91
6982	NASDAQ	SYBT	Mon, Aug 14, 2023	49.13	49.13	48.40	48.52
6981	NASDAQ	SYBT	Fri, Aug 11, 2023	48.82	49.54	47.66	49.49
6980	NASDAQ	SYBT	Thu, Aug 10, 2023	48.93	49.50	48.81	49.10
6979	NASDAQ	SYBT	Wed, Aug 9, 2023	48.50	49.13	48.36	48.94
6978	NASDAQ	SYBT	Tue, Aug 8, 2023	48.87	48.87	47.63	48.78
6977	NASDAQ	SYBT	Mon, Aug 7, 2023	47.83	50.08	47.83	49.98
6976	NASDAQ	SYBT	Fri, Aug 4, 2023	47.37	48.06	47.32	47.87
6975	NASDAQ	SYBT	Thu, Aug 3, 2023	46.98	47.92	46.72	47.51
6974	NASDAQ	SYBT	Wed, Aug 2, 2023	46.63	47.42	46.46	46.98
6973	NASDAQ	SYBT	Tue, Aug 1, 2023	47.56	47.56	46.61	47.25
6972	NASDAQ	SYBT	Mon, Jul 31, 2023	48.02	48.62	47.31	47.81
6971	NASDAQ	SYBT	Fri, Jul 28, 2023	48.85	49.55	47.83	48.05
6970	NASDAQ	SYBT	Thu, Jul 27, 2023	50.76	50.76	48.19	48.68
6969	NASDAQ	SYBT	Wed, Jul 26, 2023	47.82	50.92	47.82	50.21
6968	NASDAQ	SYBT	Tue, Jul 25, 2023	48.70	48.78	47.64	47.76
6967	NASDAQ	SYBT	Mon, Jul 24, 2023	47.57	48.98	47.57	48.71
6966	NASDAQ	SYBT	Fri, Jul 21, 2023	47.49	47.59	46.75	47.48
6965	NASDAQ	SYBT	Thu, Jul 20, 2023	47.53	47.58	46.38	47.18
6964	NASDAQ	SYBT	Wed, Jul 19, 2023	46.61	47.97	46.32	47.38
6963	NASDAQ	SYBT	Tue, Jul 18, 2023	44.15	46.85	44.15	46.58
6962	NASDAQ	SYBT	Mon, Jul 17, 2023	43.77	44.72	43.77	44.10
6961	NASDAQ	SYBT	Fri, Jul 14, 2023	45.00	45.00	43.84	43.98
6960	NASDAQ	SYBT	Thu, Jul 13, 2023	44.60	45.38	44.45	44.90
6959	NASDAQ	SYBT	Wed, Jul 12, 2023	45.00	45.47	44.28	44.41
6958	NASDAQ	SYBT	Tue, Jul 11, 2023	44.40	44.48	43.56	44.09
6957	NASDAQ	SYBT	Mon, Jul 10, 2023	44.66	45.45	44.05	44.11
6956	NASDAQ	SYBT	Fri, Jul 7, 2023	44.28	45.30	44.28	44.82
6955	NASDAQ	SYBT	Thu, Jul 6, 2023	45.00	45.07	43.74	44.46
6954	NASDAQ	SYBT	Wed, Jul 5, 2023	46.05	46.21	44.98	45.55
6953	NASDAQ	SYBT	Mon, Jul 3, 2023	45.37	46.49	45.37	46.21
6952	NASDAQ	SYBT	Fri, Jun 30, 2023	47.04	47.29	45.28	45.37
6951	NASDAQ	SYBT	Thu, Jun 29, 2023	45.94	46.99	45.71	46.71
6950	NASDAQ	SYBT	Wed, Jun 28, 2023	45.32	45.67	44.75	45.42
6949	NASDAQ	SYBT	Tue, Jun 27, 2023	44.76	45.66	43.95	45.33
6948	NASDAQ	SYBT	Mon, Jun 26, 2023	44.53	45.69	44.31	44.35
6947	NASDAQ	SYBT	Fri, Jun 23, 2023	43.88	45.30	43.61	44.50
6946	NASDAQ	SYBT	Thu, Jun 22, 2023	45.87	45.87	44.37	44.52
6945	NASDAQ	SYBT	Wed, Jun 21, 2023	46.71	46.71	45.99	46.07
6944	NASDAQ	SYBT	Tue, Jun 20, 2023	47.86	47.86	46.68	46.97
6943	NASDAQ	SYBT	Fri, Jun 16, 2023	48.57	48.57	47.08	48.01
6942	NASDAQ	SYBT	Thu, Jun 15, 2023	47.19	48.59	47.19	48.44
6941	NASDAQ	SYBT	Wed, Jun 14, 2023	48.34	49.13	47.18	47.61
6940	NASDAQ	SYBT	Tue, Jun 13, 2023	46.93	48.61	46.93	48.39
6939	NASDAQ	SYBT	Mon, Jun 12, 2023	46.81	48.04	46.08	46.64
6938	NASDAQ	SYBT	Fri, Jun 9, 2023	47.35	47.64	46.16	46.52
6937	NASDAQ	SYBT	Thu, Jun 8, 2023	48.49	48.77	46.82	47.59
6936	NASDAQ	SYBT	Wed, Jun 7, 2023	47.45	49.59	47.06	48.84
6935	NASDAQ	SYBT	Tue, Jun 6, 2023	45.33	48.48	45.33	47.01
6934	NASDAQ	SYBT	Mon, Jun 5, 2023	46.37	46.37	44.72	45.20
6933	NASDAQ	SYBT	Fri, Jun 2, 2023	42.97	46.69	42.55	46.56
6932	NASDAQ	SYBT	Thu, Jun 1, 2023	42.07	42.84	41.75	42.44
6931	NASDAQ	SYBT	Wed, May 31, 2023	42.94	42.94	41.86	41.90
6930	NASDAQ	SYBT	Tue, May 30, 2023	43.19	43.22	42.42	43.00
6929	NASDAQ	SYBT	Fri, May 26, 2023	42.54	43.58	42.46	43.05
6928	NASDAQ	SYBT	Thu, May 25, 2023	43.02	43.64	42.11	42.58
6927	NASDAQ	SYBT	Wed, May 24, 2023	43.37	43.90	41.61	43.08
6926	NASDAQ	SYBT	Tue, May 23, 2023	43.90	45.13	42.95	43.40
6925	NASDAQ	SYBT	Mon, May 22, 2023	42.91	43.92	42.37	43.80
6924	NASDAQ	SYBT	Fri, May 19, 2023	44.15	44.76	42.03	42.50
6923	NASDAQ	SYBT	Thu, May 18, 2023	44.24	44.24	43.36	43.53
6922	NASDAQ	SYBT	Wed, May 17, 2023	42.29	44.56	42.27	44.21
6921	NASDAQ	SYBT	Tue, May 16, 2023	42.23	42.83	41.71	41.71
6920	NASDAQ	SYBT	Mon, May 15, 2023	42.29	43.42	41.96	42.00
6919	NASDAQ	SYBT	Fri, May 12, 2023	42.75	43.10	41.74	41.99
6918	NASDAQ	SYBT	Thu, May 11, 2023	43.16	43.55	42.32	42.52
6917	NASDAQ	SYBT	Wed, May 10, 2023	44.37	46.52	43.34	43.45
6916	NASDAQ	SYBT	Tue, May 9, 2023	44.01	44.10	43.02	43.80
6915	NASDAQ	SYBT	Mon, May 8, 2023	45.94	46.09	44.11	44.11
6914	NASDAQ	SYBT	Fri, May 5, 2023	45.17	46.24	44.83	45.42
6913	NASDAQ	SYBT	Thu, May 4, 2023	45.17	45.95	42.59	44.20
6912	NASDAQ	SYBT	Wed, May 3, 2023	45.94	46.84	45.54	45.69
6911	NASDAQ	SYBT	Tue, May 2, 2023	48.06	49.26	45.41	45.75
6910	NASDAQ	SYBT	Mon, May 1, 2023	48.53	48.83	47.53	48.31
6909	NASDAQ	SYBT	Fri, Apr 28, 2023	49.54	50.08	48.48	48.60
6908	NASDAQ	SYBT	Thu, Apr 27, 2023	49.30	49.83	49.04	49.68
6907	NASDAQ	SYBT	Wed, Apr 26, 2023	48.00	49.35	47.65	48.91
6906	NASDAQ	SYBT	Tue, Apr 25, 2023	49.10	49.10	47.55	47.69
6905	NASDAQ	SYBT	Mon, Apr 24, 2023	50.09	50.52	49.16	49.32
6904	NASDAQ	SYBT	Fri, Apr 21, 2023	50.39	50.76	49.65	50.15
6903	NASDAQ	SYBT	Thu, Apr 20, 2023	49.84	50.63	49.65	50.60
6902	NASDAQ	SYBT	Wed, Apr 19, 2023	49.36	50.53	49.03	50.18
6901	NASDAQ	SYBT	Tue, Apr 18, 2023	51.73	51.73	48.65	48.87
6900	NASDAQ	SYBT	Mon, Apr 17, 2023	51.43	51.95	51.09	51.74
6899	NASDAQ	SYBT	Fri, Apr 14, 2023	52.28	52.57	51.23	51.68
6898	NASDAQ	SYBT	Thu, Apr 13, 2023	51.51	52.02	51.07	51.79
6897	NASDAQ	SYBT	Wed, Apr 12, 2023	52.09	52.30	51.35	51.77
6896	NASDAQ	SYBT	Tue, Apr 11, 2023	52.63	52.65	51.81	51.99
6895	NASDAQ	SYBT	Mon, Apr 10, 2023	52.53	53.11	52.11	52.54
6894	NASDAQ	SYBT	Thu, Apr 6, 2023	53.53	53.53	52.76	52.87
6893	NASDAQ	SYBT	Wed, Apr 5, 2023	53.54	54.54	53.26	53.46
6892	NASDAQ	SYBT	Tue, Apr 4, 2023	54.55	54.69	53.22	54.14
6891	NASDAQ	SYBT	Mon, Apr 3, 2023	54.98	56.00	54.44	54.55
6890	NASDAQ	SYBT	Fri, Mar 31, 2023	54.09	55.38	53.88	55.14
6889	NASDAQ	SYBT	Thu, Mar 30, 2023	54.17	54.45	53.08	53.94
6888	NASDAQ	SYBT	Wed, Mar 29, 2023	54.38	54.38	53.12	54.01
6887	NASDAQ	SYBT	Tue, Mar 28, 2023	54.27	54.64	53.68	54.30
6886	NASDAQ	SYBT	Mon, Mar 27, 2023	54.07	54.59	53.31	54.36
6885	NASDAQ	SYBT	Fri, Mar 24, 2023	51.92	53.49	51.80	53.33
6884	NASDAQ	SYBT	Thu, Mar 23, 2023	53.22	53.22	51.71	52.37
6883	NASDAQ	SYBT	Wed, Mar 22, 2023	54.25	54.65	52.62	52.79
6882	NASDAQ	SYBT	Tue, Mar 21, 2023	53.73	54.72	53.62	54.31
6881	NASDAQ	SYBT	Mon, Mar 20, 2023	52.74	53.79	52.50	52.94
6880	NASDAQ	SYBT	Fri, Mar 17, 2023	53.29	54.17	50.90	52.28
6879	NASDAQ	SYBT	Thu, Mar 16, 2023	52.51	55.14	51.59	54.63
6878	NASDAQ	SYBT	Wed, Mar 15, 2023	51.27	53.21	51.05	53.07
6877	NASDAQ	SYBT	Tue, Mar 14, 2023	53.69	55.34	52.04	52.36
6876	NASDAQ	SYBT	Mon, Mar 13, 2023	52.49	53.48	49.54	51.12
6875	NASDAQ	SYBT	Fri, Mar 10, 2023	52.97	54.48	51.86	53.61
6874	NASDAQ	SYBT	Thu, Mar 9, 2023	56.48	56.48	53.67	53.80
6873	NASDAQ	SYBT	Wed, Mar 8, 2023	57.65	58.18	56.37	56.53
6872	NASDAQ	SYBT	Tue, Mar 7, 2023	58.47	58.47	57.05	57.66
6871	NASDAQ	SYBT	Mon, Mar 6, 2023	57.86	58.81	57.81	58.63
6870	NASDAQ	SYBT	Fri, Mar 3, 2023	57.61	58.18	56.69	57.90
6869	NASDAQ	SYBT	Thu, Mar 2, 2023	57.31	57.62	56.52	57.54
6868	NASDAQ	SYBT	Wed, Mar 1, 2023	58.14	58.63	57.49	57.90
6867	NASDAQ	SYBT	Tue, Feb 28, 2023	57.90	59.05	57.90	58.53
6866	NASDAQ	SYBT	Mon, Feb 27, 2023	58.74	59.23	57.66	57.88
6865	NASDAQ	SYBT	Fri, Feb 24, 2023	58.61	58.73	58.00	58.45
6864	NASDAQ	SYBT	Thu, Feb 23, 2023	58.92	59.16	58.42	58.94
6863	NASDAQ	SYBT	Wed, Feb 22, 2023	59.04	59.44	58.51	58.76
6862	NASDAQ	SYBT	Tue, Feb 21, 2023	59.52	59.52	58.46	59.06
6861	NASDAQ	SYBT	Fri, Feb 17, 2023	59.08	60.22	59.03	60.02
6860	NASDAQ	SYBT	Thu, Feb 16, 2023	58.81	59.19	58.17	58.57
6859	NASDAQ	SYBT	Wed, Feb 15, 2023	58.80	59.59	58.37	59.30
6858	NASDAQ	SYBT	Tue, Feb 14, 2023	60.59	60.89	59.03	59.14
6857	NASDAQ	SYBT	Mon, Feb 13, 2023	60.40	60.76	60.22	60.76
6856	NASDAQ	SYBT	Fri, Feb 10, 2023	60.45	60.80	59.67	60.16
6855	NASDAQ	SYBT	Thu, Feb 9, 2023	60.98	61.44	60.16	60.62
6854	NASDAQ	SYBT	Wed, Feb 8, 2023	61.53	61.79	60.46	60.92
6853	NASDAQ	SYBT	Tue, Feb 7, 2023	60.84	62.02	60.39	62.00
6852	NASDAQ	SYBT	Mon, Feb 6, 2023	62.27	62.64	60.80	61.15
6851	NASDAQ	SYBT	Fri, Feb 3, 2023	61.69	63.16	60.96	63.04
6850	NASDAQ	SYBT	Thu, Feb 2, 2023	59.93	62.08	59.82	61.94
6849	NASDAQ	SYBT	Wed, Feb 1, 2023	59.75	60.63	59.23	59.89
6848	NASDAQ	SYBT	Tue, Jan 31, 2023	58.00	60.02	58.00	59.96
6847	NASDAQ	SYBT	Mon, Jan 30, 2023	58.51	59.46	57.63	57.89
6846	NASDAQ	SYBT	Fri, Jan 27, 2023	58.06	58.93	57.61	58.58
6845	NASDAQ	SYBT	Thu, Jan 26, 2023	60.42	62.00	57.78	58.43
6844	NASDAQ	SYBT	Wed, Jan 25, 2023	60.86	63.42	60.34	61.89
6843	NASDAQ	SYBT	Tue, Jan 24, 2023	60.64	60.85	59.79	59.87
6842	NASDAQ	SYBT	Mon, Jan 23, 2023	60.65	61.16	59.86	60.59
6841	NASDAQ	SYBT	Fri, Jan 20, 2023	61.29	62.02	60.36	60.98
6840	NASDAQ	SYBT	Thu, Jan 19, 2023	60.68	61.80	59.85	60.41
6839	NASDAQ	SYBT	Wed, Jan 18, 2023	62.55	62.55	60.63	60.80
6838	NASDAQ	SYBT	Tue, Jan 17, 2023	62.39	63.20	61.38	62.69
6837	NASDAQ	SYBT	Fri, Jan 13, 2023	62.41	62.93	61.19	62.33
6836	NASDAQ	SYBT	Thu, Jan 12, 2023	63.06	63.61	62.55	62.88
6835	NASDAQ	SYBT	Wed, Jan 11, 2023	63.67	63.67	62.03	62.75
6834	NASDAQ	SYBT	Tue, Jan 10, 2023	62.35	63.98	61.89	63.40
6833	NASDAQ	SYBT	Mon, Jan 9, 2023	63.05	64.00	62.11	62.38
6832	NASDAQ	SYBT	Fri, Jan 6, 2023	61.61	63.00	61.59	62.96
6831	NASDAQ	SYBT	Thu, Jan 5, 2023	61.97	61.97	60.71	61.30
6830	NASDAQ	SYBT	Wed, Jan 4, 2023	63.87	64.01	62.00	62.25
6829	NASDAQ	SYBT	Tue, Jan 3, 2023	65.13	65.52	63.01	63.45
6828	NASDAQ	SYBT	Fri, Dec 30, 2022	65.12	65.68	64.26	64.98
6827	NASDAQ	SYBT	Thu, Dec 29, 2022	65.25	65.72	64.81	65.72
6826	NASDAQ	SYBT	Wed, Dec 28, 2022	64.66	65.56	63.78	65.20
6825	NASDAQ	SYBT	Tue, Dec 27, 2022	65.18	65.18	64.00	64.41
6824	NASDAQ	SYBT	Fri, Dec 23, 2022	64.43	65.44	64.43	64.96
6823	NASDAQ	SYBT	Thu, Dec 22, 2022	65.26	65.26	64.11	64.45
6822	NASDAQ	SYBT	Wed, Dec 21, 2022	64.21	65.48	63.81	65.40
6821	NASDAQ	SYBT	Tue, Dec 20, 2022	64.47	65.01	63.61	63.61
6820	NASDAQ	SYBT	Mon, Dec 19, 2022	64.90	65.30	63.29	64.12
6819	NASDAQ	SYBT	Fri, Dec 16, 2022	64.54	66.08	64.54	64.86
6818	NASDAQ	SYBT	Thu, Dec 15, 2022	66.51	67.01	64.39	65.09
6817	NASDAQ	SYBT	Wed, Dec 14, 2022	70.40	71.39	67.01	67.01
6816	NASDAQ	SYBT	Tue, Dec 13, 2022	73.57	73.70	71.33	72.22
6815	NASDAQ	SYBT	Mon, Dec 12, 2022	71.80	73.14	70.95	72.61
6814	NASDAQ	SYBT	Fri, Dec 9, 2022	70.81	71.95	70.49	71.41
6813	NASDAQ	SYBT	Thu, Dec 8, 2022	70.96	72.25	70.50	70.99
6812	NASDAQ	SYBT	Wed, Dec 7, 2022	71.12	71.90	70.49	71.00
6811	NASDAQ	SYBT	Tue, Dec 6, 2022	71.07	71.55	70.82	71.00
6810	NASDAQ	SYBT	Mon, Dec 5, 2022	73.68	73.77	70.48	71.11
6809	NASDAQ	SYBT	Fri, Dec 2, 2022	73.60	74.31	73.52	74.15
6808	NASDAQ	SYBT	Thu, Dec 1, 2022	74.52	74.77	73.60	74.08
6807	NASDAQ	SYBT	Wed, Nov 30, 2022	73.86	75.01	72.07	74.02
6806	NASDAQ	SYBT	Tue, Nov 29, 2022	74.18	74.72	73.56	73.56
6805	NASDAQ	SYBT	Mon, Nov 28, 2022	75.21	75.40	73.95	74.39
6804	NASDAQ	SYBT	Fri, Nov 25, 2022	74.49	75.43	74.49	75.40
6803	NASDAQ	SYBT	Wed, Nov 23, 2022	74.73	75.24	74.17	74.33
6802	NASDAQ	SYBT	Tue, Nov 22, 2022	75.00	75.25	74.52	74.95
6801	NASDAQ	SYBT	Mon, Nov 21, 2022	73.70	74.78	73.70	74.71
6800	NASDAQ	SYBT	Fri, Nov 18, 2022	75.25	75.25	73.71	73.80
6799	NASDAQ	SYBT	Thu, Nov 17, 2022	74.20	74.77	73.35	74.35
6798	NASDAQ	SYBT	Wed, Nov 16, 2022	75.00	75.25	74.08	74.46
6797	NASDAQ	SYBT	Tue, Nov 15, 2022	74.30	75.22	73.91	74.92
6796	NASDAQ	SYBT	Mon, Nov 14, 2022	73.23	74.61	73.21	73.90
6795	NASDAQ	SYBT	Fri, Nov 11, 2022	75.45	75.91	73.17	73.21
6794	NASDAQ	SYBT	Thu, Nov 10, 2022	74.57	76.42	72.83	75.55
6793	NASDAQ	SYBT	Wed, Nov 9, 2022	73.25	74.02	72.98	73.57
6792	NASDAQ	SYBT	Tue, Nov 8, 2022	74.66	74.80	73.33	73.82
6791	NASDAQ	SYBT	Mon, Nov 7, 2022	75.07	75.60	74.42	74.67
6790	NASDAQ	SYBT	Fri, Nov 4, 2022	73.84	74.94	73.33	74.87
6789	NASDAQ	SYBT	Thu, Nov 3, 2022	74.16	74.16	73.47	73.52
6788	NASDAQ	SYBT	Wed, Nov 2, 2022	77.43	77.43	74.51	74.77
6787	NASDAQ	SYBT	Tue, Nov 1, 2022	78.26	78.35	77.47	77.87
6786	NASDAQ	SYBT	Mon, Oct 31, 2022	77.84	78.57	77.36	78.19
6785	NASDAQ	SYBT	Fri, Oct 28, 2022	75.56	78.71	74.78	78.44
6784	NASDAQ	SYBT	Thu, Oct 27, 2022	74.44	76.49	74.26	75.04
6783	NASDAQ	SYBT	Wed, Oct 26, 2022	73.50	74.95	71.61	73.44
6782	NASDAQ	SYBT	Tue, Oct 25, 2022	72.52	74.17	72.14	73.25
6781	NASDAQ	SYBT	Mon, Oct 24, 2022	72.15	73.43	71.89	72.80
6780	NASDAQ	SYBT	Fri, Oct 21, 2022	71.08	72.63	71.05	72.13
6779	NASDAQ	SYBT	Thu, Oct 20, 2022	72.64	72.93	69.92	70.67
6778	NASDAQ	SYBT	Wed, Oct 19, 2022	71.71	72.61	71.20	72.42
6777	NASDAQ	SYBT	Tue, Oct 18, 2022	73.83	74.06	71.82	72.22
6776	NASDAQ	SYBT	Mon, Oct 17, 2022	72.16	73.10	72.07	73.03
6775	NASDAQ	SYBT	Fri, Oct 14, 2022	70.90	71.78	70.82	71.42
6774	NASDAQ	SYBT	Thu, Oct 13, 2022	68.52	71.33	68.02	70.90
6773	NASDAQ	SYBT	Wed, Oct 12, 2022	70.23	70.23	69.19	69.24
6772	NASDAQ	SYBT	Tue, Oct 11, 2022	70.06	70.45	69.49	70.22
6771	NASDAQ	SYBT	Mon, Oct 10, 2022	68.95	70.48	68.74	70.03
6770	NASDAQ	SYBT	Fri, Oct 7, 2022	69.72	70.76	68.58	69.00
6769	NASDAQ	SYBT	Thu, Oct 6, 2022	70.03	70.14	69.46	69.98
6768	NASDAQ	SYBT	Wed, Oct 5, 2022	69.78	70.68	69.41	70.16
6767	NASDAQ	SYBT	Tue, Oct 4, 2022	69.42	70.68	69.00	70.33
6766	NASDAQ	SYBT	Mon, Oct 3, 2022	68.70	68.98	67.91	68.85
6765	NASDAQ	SYBT	Fri, Sep 30, 2022	68.55	69.52	68.01	68.01
6764	NASDAQ	SYBT	Thu, Sep 29, 2022	69.09	69.21	68.04	68.52
6763	NASDAQ	SYBT	Wed, Sep 28, 2022	68.38	69.97	67.92	69.64
6762	NASDAQ	SYBT	Tue, Sep 27, 2022	68.89	69.07	67.58	68.17
6761	NASDAQ	SYBT	Mon, Sep 26, 2022	68.16	69.10	68.01	68.62
6760	NASDAQ	SYBT	Fri, Sep 23, 2022	68.16	68.42	67.41	68.18
6759	NASDAQ	SYBT	Thu, Sep 22, 2022	69.49	69.49	68.19	68.88
6758	NASDAQ	SYBT	Wed, Sep 21, 2022	69.60	70.68	69.40	69.47
6757	NASDAQ	SYBT	Tue, Sep 20, 2022	68.60	69.89	68.60	69.69
6756	NASDAQ	SYBT	Mon, Sep 19, 2022	67.42	69.03	67.42	68.91
6755	NASDAQ	SYBT	Fri, Sep 16, 2022	67.38	68.09	67.04	67.78
6754	NASDAQ	SYBT	Thu, Sep 15, 2022	67.83	68.82	67.79	68.36
6753	NASDAQ	SYBT	Wed, Sep 14, 2022	67.39	67.86	67.12	67.76
6752	NASDAQ	SYBT	Tue, Sep 13, 2022	68.22	68.99	67.17	67.34
6751	NASDAQ	SYBT	Mon, Sep 12, 2022	68.48	69.39	68.45	69.39
6750	NASDAQ	SYBT	Fri, Sep 9, 2022	67.96	68.56	67.49	68.22
6749	NASDAQ	SYBT	Thu, Sep 8, 2022	66.80	67.95	66.78	67.58
6748	NASDAQ	SYBT	Wed, Sep 7, 2022	66.12	67.30	65.78	67.30
6747	NASDAQ	SYBT	Tue, Sep 6, 2022	66.06	66.50	65.30	66.15
6746	NASDAQ	SYBT	Fri, Sep 2, 2022	66.77	67.13	65.12	65.60
6745	NASDAQ	SYBT	Thu, Sep 1, 2022	66.15	66.97	65.25	66.20
6744	NASDAQ	SYBT	Wed, Aug 31, 2022	66.77	66.90	65.98	66.26
6743	NASDAQ	SYBT	Tue, Aug 30, 2022	66.77	66.92	66.17	66.59
6742	NASDAQ	SYBT	Mon, Aug 29, 2022	68.17	68.17	66.53	66.56
6741	NASDAQ	SYBT	Fri, Aug 26, 2022	69.68	69.68	68.26	68.26
6740	NASDAQ	SYBT	Thu, Aug 25, 2022	68.55	69.60	68.55	69.60
6739	NASDAQ	SYBT	Wed, Aug 24, 2022	68.72	68.73	68.13	68.65
6738	NASDAQ	SYBT	Tue, Aug 23, 2022	69.40	69.57	68.59	68.61
6737	NASDAQ	SYBT	Mon, Aug 22, 2022	70.33	70.33	69.07	69.40
6736	NASDAQ	SYBT	Fri, Aug 19, 2022	70.94	70.94	69.63	70.59
6735	NASDAQ	SYBT	Thu, Aug 18, 2022	71.98	72.24	71.28	71.45
6734	NASDAQ	SYBT	Wed, Aug 17, 2022	71.90	71.96	71.19	71.96
6733	NASDAQ	SYBT	Tue, Aug 16, 2022	71.92	72.77	71.84	71.96
6732	NASDAQ	SYBT	Mon, Aug 15, 2022	71.44	72.15	69.76	72.00
6731	NASDAQ	SYBT	Fri, Aug 12, 2022	70.00	71.76	69.78	71.75
6730	NASDAQ	SYBT	Thu, Aug 11, 2022	70.00	70.41	69.13	70.03
6729	NASDAQ	SYBT	Wed, Aug 10, 2022	69.27	70.18	68.12	69.66
6728	NASDAQ	SYBT	Tue, Aug 9, 2022	67.65	69.17	67.65	69.17
6727	NASDAQ	SYBT	Mon, Aug 8, 2022	68.53	68.94	67.77	67.92
6726	NASDAQ	SYBT	Fri, Aug 5, 2022	67.45	68.76	67.45	68.31
6725	NASDAQ	SYBT	Thu, Aug 4, 2022	67.46	67.92	67.28	67.46
6724	NASDAQ	SYBT	Wed, Aug 3, 2022	68.39	68.48	67.56	67.72
6723	NASDAQ	SYBT	Tue, Aug 2, 2022	69.29	69.46	67.99	67.99
6722	NASDAQ	SYBT	Mon, Aug 1, 2022	68.82	70.30	67.80	69.61
6721	NASDAQ	SYBT	Fri, Jul 29, 2022	68.50	69.63	68.49	69.15
6720	NASDAQ	SYBT	Thu, Jul 28, 2022	68.70	69.55	68.21	68.61
6719	NASDAQ	SYBT	Wed, Jul 27, 2022	65.72	68.58	65.72	68.04
6718	NASDAQ	SYBT	Tue, Jul 26, 2022	63.30	65.95	63.30	65.85
6717	NASDAQ	SYBT	Mon, Jul 25, 2022	62.55	63.41	62.55	63.22
6716	NASDAQ	SYBT	Fri, Jul 22, 2022	61.94	62.48	61.11	62.39
6715	NASDAQ	SYBT	Thu, Jul 21, 2022	61.51	61.82	60.59	61.74
6714	NASDAQ	SYBT	Wed, Jul 20, 2022	61.62	62.03	61.10	61.68
6713	NASDAQ	SYBT	Tue, Jul 19, 2022	61.64	62.43	61.15	62.07
6712	NASDAQ	SYBT	Mon, Jul 18, 2022	61.15	61.68	60.68	60.99
6711	NASDAQ	SYBT	Fri, Jul 15, 2022	59.99	61.04	59.91	60.78
6710	NASDAQ	SYBT	Thu, Jul 14, 2022	59.82	60.47	58.57	59.38
6709	NASDAQ	SYBT	Wed, Jul 13, 2022	61.81	61.81	60.16	60.29
6708	NASDAQ	SYBT	Tue, Jul 12, 2022	61.58	62.90	61.58	61.81
6707	NASDAQ	SYBT	Mon, Jul 11, 2022	62.35	62.86	62.16	62.37
6706	NASDAQ	SYBT	Fri, Jul 8, 2022	63.00	63.36	62.41	62.86
6705	NASDAQ	SYBT	Thu, Jul 7, 2022	62.80	63.26	62.65	62.82
6704	NASDAQ	SYBT	Wed, Jul 6, 2022	61.71	62.50	61.12	62.34
6703	NASDAQ	SYBT	Tue, Jul 5, 2022	59.91	61.99	59.39	61.99
6702	NASDAQ	SYBT	Fri, Jul 1, 2022	59.55	60.55	58.68	60.54
6701	NASDAQ	SYBT	Thu, Jun 30, 2022	58.80	60.06	58.29	59.82
6700	NASDAQ	SYBT	Wed, Jun 29, 2022	59.33	59.79	58.93	59.31
6699	NASDAQ	SYBT	Tue, Jun 28, 2022	59.65	59.99	58.89	59.48
6698	NASDAQ	SYBT	Mon, Jun 27, 2022	58.67	60.25	58.67	59.48
6697	NASDAQ	SYBT	Fri, Jun 24, 2022	59.02	60.43	57.97	58.06
6696	NASDAQ	SYBT	Thu, Jun 23, 2022	60.91	60.91	58.12	58.57
6695	NASDAQ	SYBT	Wed, Jun 22, 2022	60.13	61.21	60.13	60.48
6694	NASDAQ	SYBT	Tue, Jun 21, 2022	60.18	60.63	59.75	60.35
6693	NASDAQ	SYBT	Fri, Jun 17, 2022	57.90	59.83	57.90	59.57
6692	NASDAQ	SYBT	Thu, Jun 16, 2022	57.04	58.25	56.22	57.81
6691	NASDAQ	SYBT	Wed, Jun 15, 2022	57.24	58.62	56.42	57.78
6690	NASDAQ	SYBT	Tue, Jun 14, 2022	56.60	57.42	56.22	56.87
6689	NASDAQ	SYBT	Mon, Jun 13, 2022	56.75	57.27	55.55	56.81
6688	NASDAQ	SYBT	Fri, Jun 10, 2022	57.14	57.53	56.29	57.44
6687	NASDAQ	SYBT	Thu, Jun 9, 2022	58.00	59.46	57.87	57.89
6686	NASDAQ	SYBT	Wed, Jun 8, 2022	58.28	58.49	58.00	58.04
6685	NASDAQ	SYBT	Tue, Jun 7, 2022	58.68	59.07	58.20	58.77
6684	NASDAQ	SYBT	Mon, Jun 6, 2022	61.10	61.10	59.14	59.22
6683	NASDAQ	SYBT	Fri, Jun 3, 2022	60.67	61.01	60.32	60.62
6682	NASDAQ	SYBT	Thu, Jun 2, 2022	59.62	60.61	59.49	60.58
6681	NASDAQ	SYBT	Wed, Jun 1, 2022	59.03	60.17	58.53	59.94
6680	NASDAQ	SYBT	Tue, May 31, 2022	58.54	59.30	58.05	59.00
6679	NASDAQ	SYBT	Fri, May 27, 2022	57.64	58.91	57.64	58.86
6678	NASDAQ	SYBT	Thu, May 26, 2022	57.69	58.59	57.69	57.92
6677	NASDAQ	SYBT	Wed, May 25, 2022	57.19	57.96	56.64	57.23
6676	NASDAQ	SYBT	Tue, May 24, 2022	56.24	57.20	55.19	57.19
6675	NASDAQ	SYBT	Mon, May 23, 2022	53.70	56.39	53.54	56.18
6674	NASDAQ	SYBT	Fri, May 20, 2022	52.91	53.10	52.16	53.06
6673	NASDAQ	SYBT	Thu, May 19, 2022	52.87	53.64	51.90	52.55
6672	NASDAQ	SYBT	Wed, May 18, 2022	52.73	53.68	52.43	53.14
6671	NASDAQ	SYBT	Tue, May 17, 2022	53.07	53.43	52.85	53.29
6670	NASDAQ	SYBT	Mon, May 16, 2022	53.94	54.39	52.10	52.26
6669	NASDAQ	SYBT	Fri, May 13, 2022	54.92	55.30	53.74	53.84
6668	NASDAQ	SYBT	Thu, May 12, 2022	54.74	54.80	53.84	54.71
6667	NASDAQ	SYBT	Wed, May 11, 2022	54.61	55.50	54.25	54.69
6666	NASDAQ	SYBT	Tue, May 10, 2022	55.11	56.37	53.50	54.96
6665	NASDAQ	SYBT	Mon, May 9, 2022	53.62	55.19	53.52	54.92
6664	NASDAQ	SYBT	Fri, May 6, 2022	54.10	54.13	53.24	54.13
6663	NASDAQ	SYBT	Thu, May 5, 2022	54.34	54.72	53.46	54.46
6662	NASDAQ	SYBT	Wed, May 4, 2022	53.38	54.90	53.16	54.83
6661	NASDAQ	SYBT	Tue, May 3, 2022	52.54	53.68	52.52	53.34
6660	NASDAQ	SYBT	Mon, May 2, 2022	52.35	53.76	51.98	52.88
6659	NASDAQ	SYBT	Fri, Apr 29, 2022	52.92	53.13	52.06	52.28
6658	NASDAQ	SYBT	Thu, Apr 28, 2022	53.47	53.47	52.19	52.86
6657	NASDAQ	SYBT	Wed, Apr 27, 2022	52.86	54.13	52.49	53.39
6656	NASDAQ	SYBT	Tue, Apr 26, 2022	54.17	55.07	53.30	53.41
6655	NASDAQ	SYBT	Mon, Apr 25, 2022	54.41	54.95	53.52	54.78
6654	NASDAQ	SYBT	Fri, Apr 22, 2022	56.74	57.05	54.45	54.56
6653	NASDAQ	SYBT	Thu, Apr 21, 2022	56.26	57.59	55.77	57.19
6652	NASDAQ	SYBT	Wed, Apr 20, 2022	54.27	55.94	54.27	55.76
6651	NASDAQ	SYBT	Tue, Apr 19, 2022	53.39	54.53	53.39	54.49
6650	NASDAQ	SYBT	Mon, Apr 18, 2022	51.66	53.78	51.66	53.47
6649	NASDAQ	SYBT	Thu, Apr 14, 2022	52.74	52.80	51.67	52.16
6648	NASDAQ	SYBT	Wed, Apr 13, 2022	52.27	52.92	51.92	52.59
6647	NASDAQ	SYBT	Tue, Apr 12, 2022	52.97	53.82	52.29	52.31
6646	NASDAQ	SYBT	Mon, Apr 11, 2022	52.24	53.26	51.94	52.80
6645	NASDAQ	SYBT	Fri, Apr 8, 2022	52.31	53.03	52.13	52.59
6644	NASDAQ	SYBT	Thu, Apr 7, 2022	53.00	53.12	52.13	52.49
6643	NASDAQ	SYBT	Wed, Apr 6, 2022	53.55	53.97	53.08	53.26
6642	NASDAQ	SYBT	Tue, Apr 5, 2022	53.51	54.39	53.28	53.49
6641	NASDAQ	SYBT	Mon, Apr 4, 2022	53.34	54.01	52.64	53.66
6640	NASDAQ	SYBT	Fri, Apr 1, 2022	53.09	53.65	52.75	53.40
6639	NASDAQ	SYBT	Thu, Mar 31, 2022	52.98	55.95	52.72	52.90
6638	NASDAQ	SYBT	Wed, Mar 30, 2022	53.65	54.72	52.75	52.90
6637	NASDAQ	SYBT	Tue, Mar 29, 2022	53.93	54.27	53.36	53.78
6636	NASDAQ	SYBT	Mon, Mar 28, 2022	53.95	53.95	52.79	53.19
6635	NASDAQ	SYBT	Fri, Mar 25, 2022	53.77	54.92	52.96	54.24
6634	NASDAQ	SYBT	Thu, Mar 24, 2022	53.67	54.04	53.18	53.86
6633	NASDAQ	SYBT	Wed, Mar 23, 2022	54.54	54.54	53.45	53.53
6632	NASDAQ	SYBT	Tue, Mar 22, 2022	54.66	55.42	54.26	54.96
6631	NASDAQ	SYBT	Mon, Mar 21, 2022	54.43	54.88	53.90	54.24
6630	NASDAQ	SYBT	Fri, Mar 18, 2022	54.16	54.71	52.70	54.66
6629	NASDAQ	SYBT	Thu, Mar 17, 2022	55.00	55.16	54.10	54.81
6628	NASDAQ	SYBT	Wed, Mar 16, 2022	54.17	55.46	54.11	55.43
6627	NASDAQ	SYBT	Tue, Mar 15, 2022	54.01	54.01	53.38	53.75
6626	NASDAQ	SYBT	Mon, Mar 14, 2022	51.81	53.85	51.45	53.70
6625	NASDAQ	SYBT	Fri, Mar 11, 2022	51.88	52.60	51.33	51.45
6624	NASDAQ	SYBT	Thu, Mar 10, 2022	50.88	51.79	50.88	51.66
6623	NASDAQ	SYBT	Wed, Mar 9, 2022	52.16	52.37	51.35	51.56
6622	NASDAQ	SYBT	Tue, Mar 8, 2022	51.39	51.98	50.85	51.01
6621	NASDAQ	SYBT	Mon, Mar 7, 2022	52.19	52.50	51.08	51.17
6620	NASDAQ	SYBT	Fri, Mar 4, 2022	52.36	52.58	51.51	52.19
6619	NASDAQ	SYBT	Thu, Mar 3, 2022	53.73	53.73	52.44	52.90
6618	NASDAQ	SYBT	Wed, Mar 2, 2022	51.55	53.94	51.42	53.36
6617	NASDAQ	SYBT	Tue, Mar 1, 2022	53.08	53.08	50.83	51.35
6616	NASDAQ	SYBT	Mon, Feb 28, 2022	53.19	53.65	53.09	53.47
6615	NASDAQ	SYBT	Fri, Feb 25, 2022	53.48	54.46	53.48	53.97
6614	NASDAQ	SYBT	Thu, Feb 24, 2022	52.86	54.37	51.59	53.17
6613	NASDAQ	SYBT	Wed, Feb 23, 2022	55.55	55.55	53.70	53.87
6612	NASDAQ	SYBT	Tue, Feb 22, 2022	55.05	55.68	54.34	55.29
6611	NASDAQ	SYBT	Fri, Feb 18, 2022	54.38	55.70	54.04	55.05
6610	NASDAQ	SYBT	Thu, Feb 17, 2022	55.23	56.80	54.50	54.51
6609	NASDAQ	SYBT	Wed, Feb 16, 2022	55.54	55.89	55.19	55.76
6608	NASDAQ	SYBT	Tue, Feb 15, 2022	55.49	56.48	55.26	55.84
6607	NASDAQ	SYBT	Mon, Feb 14, 2022	56.08	56.49	54.59	54.91
6606	NASDAQ	SYBT	Fri, Feb 11, 2022	55.86	56.80	55.15	55.62
6605	NASDAQ	SYBT	Thu, Feb 10, 2022	56.72	57.08	55.53	56.09
6604	NASDAQ	SYBT	Wed, Feb 9, 2022	58.68	58.68	56.50	56.72
6603	NASDAQ	SYBT	Tue, Feb 8, 2022	58.51	59.22	57.90	58.65
6602	NASDAQ	SYBT	Mon, Feb 7, 2022	58.96	59.24	58.03	58.44
6601	NASDAQ	SYBT	Fri, Feb 4, 2022	58.75	59.23	58.21	59.00
6600	NASDAQ	SYBT	Thu, Feb 3, 2022	58.00	58.85	57.53	58.45
6599	NASDAQ	SYBT	Wed, Feb 2, 2022	59.42	59.48	57.85	58.13
6598	NASDAQ	SYBT	Tue, Feb 1, 2022	59.43	59.92	57.91	59.59
6597	NASDAQ	SYBT	Mon, Jan 31, 2022	58.80	59.66	58.39	59.58
6596	NASDAQ	SYBT	Fri, Jan 28, 2022	59.44	60.14	57.77	59.32
6595	NASDAQ	SYBT	Thu, Jan 27, 2022	61.42	62.72	58.72	59.17
6594	NASDAQ	SYBT	Wed, Jan 26, 2022	63.12	64.23	60.87	61.78
6593	NASDAQ	SYBT	Tue, Jan 25, 2022	61.91	62.58	60.49	62.39
6592	NASDAQ	SYBT	Mon, Jan 24, 2022	60.71	62.69	60.32	62.50
6591	NASDAQ	SYBT	Fri, Jan 21, 2022	61.21	62.96	61.21	61.37
6590	NASDAQ	SYBT	Thu, Jan 20, 2022	62.75	64.06	61.71	61.75
6589	NASDAQ	SYBT	Wed, Jan 19, 2022	64.20	64.62	62.54	62.82
6588	NASDAQ	SYBT	Tue, Jan 18, 2022	64.63	65.08	63.90	64.16
6587	NASDAQ	SYBT	Fri, Jan 14, 2022	63.12	64.96	62.68	64.95
6586	NASDAQ	SYBT	Thu, Jan 13, 2022	63.71	64.33	63.45	63.85
6585	NASDAQ	SYBT	Wed, Jan 12, 2022	64.40	65.00	63.30	63.39
6584	NASDAQ	SYBT	Tue, Jan 11, 2022	65.00	65.00	63.84	64.42
6583	NASDAQ	SYBT	Mon, Jan 10, 2022	65.99	65.99	64.81	65.09
6582	NASDAQ	SYBT	Fri, Jan 7, 2022	67.02	67.24	65.63	65.76
6581	NASDAQ	SYBT	Thu, Jan 6, 2022	65.29	67.02	65.26	66.93
6580	NASDAQ	SYBT	Wed, Jan 5, 2022	65.20	66.58	64.78	65.09
6579	NASDAQ	SYBT	Tue, Jan 4, 2022	64.92	66.57	64.92	65.16
6578	NASDAQ	SYBT	Mon, Jan 3, 2022	64.17	65.90	63.12	64.63
6577	NASDAQ	SYBT	Fri, Dec 31, 2021	63.50	63.94	63.50	63.88
6576	NASDAQ	SYBT	Thu, Dec 30, 2021	63.70	64.26	63.11	63.40
6575	NASDAQ	SYBT	Wed, Dec 29, 2021	63.50	63.81	62.82	63.69
6574	NASDAQ	SYBT	Tue, Dec 28, 2021	62.85	63.80	62.22	63.37
6573	NASDAQ	SYBT	Mon, Dec 27, 2021	61.94	63.28	61.11	63.02
6572	NASDAQ	SYBT	Thu, Dec 23, 2021	61.59	62.60	61.23	61.66
6571	NASDAQ	SYBT	Wed, Dec 22, 2021	60.27	61.19	59.69	61.17
6570	NASDAQ	SYBT	Tue, Dec 21, 2021	59.24	60.50	59.24	60.17
6569	NASDAQ	SYBT	Mon, Dec 20, 2021	59.92	59.92	58.41	58.69
6568	NASDAQ	SYBT	Fri, Dec 17, 2021	62.38	62.68	60.36	60.79
6567	NASDAQ	SYBT	Thu, Dec 16, 2021	62.88	63.31	61.89	62.25
6566	NASDAQ	SYBT	Wed, Dec 15, 2021	61.87	62.90	61.67	62.15
6565	NASDAQ	SYBT	Tue, Dec 14, 2021	61.50	62.65	61.11	62.04
6564	NASDAQ	SYBT	Mon, Dec 13, 2021	61.25	62.25	61.02	61.69
6563	NASDAQ	SYBT	Fri, Dec 10, 2021	62.28	62.28	60.86	61.64
6562	NASDAQ	SYBT	Thu, Dec 9, 2021	62.14	62.62	61.70	61.81
6561	NASDAQ	SYBT	Wed, Dec 8, 2021	62.08	62.56	61.23	62.43
6560	NASDAQ	SYBT	Tue, Dec 7, 2021	63.30	63.30	61.29	61.64
6559	NASDAQ	SYBT	Mon, Dec 6, 2021	61.99	63.38	61.51	62.71
6558	NASDAQ	SYBT	Fri, Dec 3, 2021	62.50	62.50	60.79	61.09
6557	NASDAQ	SYBT	Thu, Dec 2, 2021	60.73	62.53	60.70	62.22
6556	NASDAQ	SYBT	Wed, Dec 1, 2021	61.11	62.36	60.01	60.02
6555	NASDAQ	SYBT	Tue, Nov 30, 2021	60.13	61.03	58.68	59.83
6554	NASDAQ	SYBT	Mon, Nov 29, 2021	62.81	63.74	60.77	60.77
6553	NASDAQ	SYBT	Fri, Nov 26, 2021	64.97	64.97	61.49	62.00
6552	NASDAQ	SYBT	Wed, Nov 24, 2021	64.86	67.08	64.86	66.84
6551	NASDAQ	SYBT	Tue, Nov 23, 2021	65.13	65.25	64.20	65.25
6550	NASDAQ	SYBT	Mon, Nov 22, 2021	64.89	66.25	64.56	64.82
6549	NASDAQ	SYBT	Fri, Nov 19, 2021	64.58	65.08	64.23	64.40
6548	NASDAQ	SYBT	Thu, Nov 18, 2021	65.15	65.75	65.07	65.19
6547	NASDAQ	SYBT	Wed, Nov 17, 2021	65.30	65.34	64.45	65.34
6546	NASDAQ	SYBT	Tue, Nov 16, 2021	65.73	65.79	65.11	65.64
6545	NASDAQ	SYBT	Mon, Nov 15, 2021	66.04	66.04	65.33	65.94
6544	NASDAQ	SYBT	Fri, Nov 12, 2021	67.11	67.11	64.49	65.72
6543	NASDAQ	SYBT	Thu, Nov 11, 2021	66.86	67.40	66.86	67.21
6542	NASDAQ	SYBT	Wed, Nov 10, 2021	66.75	67.25	66.68	67.02
6541	NASDAQ	SYBT	Tue, Nov 9, 2021	66.10	66.66	65.35	66.52
6540	NASDAQ	SYBT	Mon, Nov 8, 2021	66.21	66.73	65.45	66.35
6539	NASDAQ	SYBT	Fri, Nov 5, 2021	64.19	66.02	63.50	65.97
6538	NASDAQ	SYBT	Thu, Nov 4, 2021	64.12	64.37	63.08	63.58
6537	NASDAQ	SYBT	Wed, Nov 3, 2021	61.77	64.47	61.77	64.23
6536	NASDAQ	SYBT	Tue, Nov 2, 2021	61.93	62.48	61.53	61.96
6535	NASDAQ	SYBT	Mon, Nov 1, 2021	61.76	62.53	61.18	62.03
6534	NASDAQ	SYBT	Fri, Oct 29, 2021	61.27	62.14	60.88	61.25
6533	NASDAQ	SYBT	Thu, Oct 28, 2021	61.06	63.55	60.58	61.11
6532	NASDAQ	SYBT	Wed, Oct 27, 2021	63.66	64.38	63.10	63.43
6531	NASDAQ	SYBT	Tue, Oct 26, 2021	64.97	65.43	64.10	64.35
6530	NASDAQ	SYBT	Mon, Oct 25, 2021	64.75	64.97	64.28	64.66
6529	NASDAQ	SYBT	Fri, Oct 22, 2021	63.46	64.61	63.32	64.35
6528	NASDAQ	SYBT	Thu, Oct 21, 2021	63.40	63.82	63.18	63.40
6527	NASDAQ	SYBT	Wed, Oct 20, 2021	62.68	63.57	62.56	63.52
6526	NASDAQ	SYBT	Tue, Oct 19, 2021	62.49	63.09	62.24	62.66
6525	NASDAQ	SYBT	Mon, Oct 18, 2021	62.22	62.64	62.03	62.21
6524	NASDAQ	SYBT	Fri, Oct 15, 2021	62.93	64.61	61.58	62.47
6523	NASDAQ	SYBT	Thu, Oct 14, 2021	62.12	62.41	57.63	62.28
6522	NASDAQ	SYBT	Wed, Oct 13, 2021	60.79	61.53	59.86	61.53
6521	NASDAQ	SYBT	Tue, Oct 12, 2021	60.90	61.08	60.54	60.90
6520	NASDAQ	SYBT	Mon, Oct 11, 2021	61.51	62.08	60.55	60.94
6519	NASDAQ	SYBT	Fri, Oct 8, 2021	61.70	61.70	59.80	61.30
6518	NASDAQ	SYBT	Thu, Oct 7, 2021	61.44	62.33	61.44	61.73
6517	NASDAQ	SYBT	Wed, Oct 6, 2021	61.06	62.25	58.99	60.98
6516	NASDAQ	SYBT	Tue, Oct 5, 2021	61.52	61.69	59.46	61.25
6515	NASDAQ	SYBT	Mon, Oct 4, 2021	60.63	61.79	60.54	61.52
6514	NASDAQ	SYBT	Fri, Oct 1, 2021	58.66	60.75	58.32	60.56
6513	NASDAQ	SYBT	Thu, Sep 30, 2021	59.50	59.58	57.27	58.65
6512	NASDAQ	SYBT	Wed, Sep 29, 2021	59.49	59.73	59.06	59.30
6511	NASDAQ	SYBT	Tue, Sep 28, 2021	58.25	59.93	58.02	59.21
6510	NASDAQ	SYBT	Mon, Sep 27, 2021	55.47	58.67	55.47	58.41
6509	NASDAQ	SYBT	Fri, Sep 24, 2021	54.76	55.54	54.33	55.23
6508	NASDAQ	SYBT	Thu, Sep 23, 2021	53.53	55.21	53.53	54.64
6507	NASDAQ	SYBT	Wed, Sep 22, 2021	52.82	53.44	52.06	53.08
6506	NASDAQ	SYBT	Tue, Sep 21, 2021	52.38	52.92	52.14	52.48
6505	NASDAQ	SYBT	Mon, Sep 20, 2021	51.50	52.53	51.30	52.40
6504	NASDAQ	SYBT	Fri, Sep 17, 2021	54.80	54.84	52.28	52.28
6503	NASDAQ	SYBT	Thu, Sep 16, 2021	55.16	55.45	54.40	54.85
6502	NASDAQ	SYBT	Wed, Sep 15, 2021	53.97	55.22	53.97	54.99
6501	NASDAQ	SYBT	Tue, Sep 14, 2021	54.02	54.40	53.49	53.95
6500	NASDAQ	SYBT	Mon, Sep 13, 2021	53.54	54.18	53.23	54.02
6499	NASDAQ	SYBT	Fri, Sep 10, 2021	54.45	54.48	53.09	53.09
6498	NASDAQ	SYBT	Thu, Sep 9, 2021	52.63	54.41	52.63	54.12
6497	NASDAQ	SYBT	Wed, Sep 8, 2021	54.06	54.38	52.43	52.79
6496	NASDAQ	SYBT	Tue, Sep 7, 2021	54.09	55.40	53.98	54.26
6495	NASDAQ	SYBT	Fri, Sep 3, 2021	52.72	53.99	52.72	53.90
6494	NASDAQ	SYBT	Thu, Sep 2, 2021	51.71	53.26	51.61	53.26
6493	NASDAQ	SYBT	Wed, Sep 1, 2021	51.58	52.05	51.09	51.75
6492	NASDAQ	SYBT	Tue, Aug 31, 2021	50.89	51.72	50.89	51.58
6491	NASDAQ	SYBT	Mon, Aug 30, 2021	52.08	52.40	50.84	50.88
6490	NASDAQ	SYBT	Fri, Aug 27, 2021	50.04	52.33	49.98	52.05
6489	NASDAQ	SYBT	Thu, Aug 26, 2021	51.39	51.39	50.05	50.08
6488	NASDAQ	SYBT	Wed, Aug 25, 2021	51.76	52.37	51.36	51.44
6487	NASDAQ	SYBT	Tue, Aug 24, 2021	51.68	52.22	50.70	52.07
6486	NASDAQ	SYBT	Mon, Aug 23, 2021	51.98	52.39	50.95	51.64
6485	NASDAQ	SYBT	Fri, Aug 20, 2021	49.90	51.84	49.90	51.63
6484	NASDAQ	SYBT	Thu, Aug 19, 2021	49.50	50.41	49.50	50.19
6483	NASDAQ	SYBT	Wed, Aug 18, 2021	50.26	50.78	49.96	50.08
6482	NASDAQ	SYBT	Tue, Aug 17, 2021	51.08	51.46	49.50	50.53
6481	NASDAQ	SYBT	Mon, Aug 16, 2021	51.46	51.58	51.00	51.19
6480	NASDAQ	SYBT	Fri, Aug 13, 2021	51.73	52.11	51.36	51.55
6479	NASDAQ	SYBT	Thu, Aug 12, 2021	51.33	52.02	51.33	51.75
6478	NASDAQ	SYBT	Wed, Aug 11, 2021	50.83	51.73	50.73	51.70
6477	NASDAQ	SYBT	Tue, Aug 10, 2021	49.78	51.14	49.65	50.96
6476	NASDAQ	SYBT	Mon, Aug 9, 2021	49.92	50.10	49.15	49.95
6475	NASDAQ	SYBT	Fri, Aug 6, 2021	48.93	50.45	48.93	50.22
6474	NASDAQ	SYBT	Thu, Aug 5, 2021	48.38	48.62	48.01	48.43
6473	NASDAQ	SYBT	Wed, Aug 4, 2021	48.31	49.35	47.72	47.93
6472	NASDAQ	SYBT	Tue, Aug 3, 2021	47.69	48.86	47.18	48.50
6471	NASDAQ	SYBT	Mon, Aug 2, 2021	47.65	48.25	46.59	47.36
6470	NASDAQ	SYBT	Fri, Jul 30, 2021	47.76	48.27	47.36	47.64
6469	NASDAQ	SYBT	Thu, Jul 29, 2021	48.10	48.30	47.66	47.80
6468	NASDAQ	SYBT	Wed, Jul 28, 2021	47.38	48.00	46.48	47.87
6467	NASDAQ	SYBT	Tue, Jul 27, 2021	46.95	48.58	46.81	47.39
6466	NASDAQ	SYBT	Mon, Jul 26, 2021	46.82	47.91	46.47	47.43
6465	NASDAQ	SYBT	Fri, Jul 23, 2021	46.98	47.25	46.58	46.67
6464	NASDAQ	SYBT	Thu, Jul 22, 2021	47.17	47.55	46.30	46.56
6463	NASDAQ	SYBT	Wed, Jul 21, 2021	47.64	48.20	47.34	47.44
6462	NASDAQ	SYBT	Tue, Jul 20, 2021	47.29	49.35	45.92	47.17
6461	NASDAQ	SYBT	Mon, Jul 19, 2021	47.50	49.28	47.19	47.31
6460	NASDAQ	SYBT	Fri, Jul 16, 2021	49.09	49.80	48.30	48.36
6459	NASDAQ	SYBT	Thu, Jul 15, 2021	48.07	49.12	48.00	48.94
6458	NASDAQ	SYBT	Wed, Jul 14, 2021	48.36	48.87	48.05	48.35
6457	NASDAQ	SYBT	Tue, Jul 13, 2021	49.33	49.67	48.29	48.43
6456	NASDAQ	SYBT	Mon, Jul 12, 2021	49.22	49.61	48.65	49.52
6455	NASDAQ	SYBT	Fri, Jul 9, 2021	48.96	49.85	48.96	49.58
6454	NASDAQ	SYBT	Thu, Jul 8, 2021	48.78	48.83	48.04	48.40
6453	NASDAQ	SYBT	Wed, Jul 7, 2021	49.25	50.00	49.01	49.33
6452	NASDAQ	SYBT	Tue, Jul 6, 2021	50.77	50.77	49.10	49.51
6451	NASDAQ	SYBT	Fri, Jul 2, 2021	51.39	51.50	50.79	50.98
6450	NASDAQ	SYBT	Thu, Jul 1, 2021	51.35	52.05	51.12	51.37
6449	NASDAQ	SYBT	Wed, Jun 30, 2021	50.35	51.48	50.35	50.89
6448	NASDAQ	SYBT	Tue, Jun 29, 2021	50.73	52.09	50.42	50.54
6447	NASDAQ	SYBT	Mon, Jun 28, 2021	51.42	51.42	50.24	50.62
6446	NASDAQ	SYBT	Fri, Jun 25, 2021	51.54	51.85	51.09	51.40
6445	NASDAQ	SYBT	Thu, Jun 24, 2021	50.82	51.56	50.33	51.50
6444	NASDAQ	SYBT	Wed, Jun 23, 2021	51.18	51.23	50.38	50.76
6443	NASDAQ	SYBT	Tue, Jun 22, 2021	51.32	51.50	50.43	51.06
6442	NASDAQ	SYBT	Mon, Jun 21, 2021	51.56	52.18	51.36	51.47
6441	NASDAQ	SYBT	Fri, Jun 18, 2021	50.40	51.62	50.30	51.27
6440	NASDAQ	SYBT	Thu, Jun 17, 2021	52.77	52.79	51.31	51.76
6439	NASDAQ	SYBT	Wed, Jun 16, 2021	52.40	52.94	51.80	52.57
6438	NASDAQ	SYBT	Tue, Jun 15, 2021	51.73	52.75	51.73	52.45
6437	NASDAQ	SYBT	Mon, Jun 14, 2021	51.68	51.88	51.02	51.63
6436	NASDAQ	SYBT	Fri, Jun 11, 2021	51.56	51.76	51.20	51.76
6435	NASDAQ	SYBT	Thu, Jun 10, 2021	51.31	51.83	51.20	51.41
6434	NASDAQ	SYBT	Wed, Jun 9, 2021	51.99	51.99	51.01	51.23
6433	NASDAQ	SYBT	Tue, Jun 8, 2021	52.16	52.75	51.70	52.15
6432	NASDAQ	SYBT	Mon, Jun 7, 2021	52.73	52.89	52.20	52.43
6431	NASDAQ	SYBT	Fri, Jun 4, 2021	53.59	54.04	52.60	52.74
6430	NASDAQ	SYBT	Thu, Jun 3, 2021	53.57	54.26	53.34	53.69
6429	NASDAQ	SYBT	Wed, Jun 2, 2021	54.42	54.42	53.32	53.53
6428	NASDAQ	SYBT	Tue, Jun 1, 2021	53.91	54.42	52.63	54.00
6427	NASDAQ	SYBT	Fri, May 28, 2021	54.36	54.36	52.23	53.74
6426	NASDAQ	SYBT	Thu, May 27, 2021	52.66	54.34	52.56	54.05
6425	NASDAQ	SYBT	Wed, May 26, 2021	51.35	52.41	50.84	52.17
6424	NASDAQ	SYBT	Tue, May 25, 2021	51.36	51.61	51.00	51.06
6423	NASDAQ	SYBT	Mon, May 24, 2021	52.01	52.01	51.08	51.31
6422	NASDAQ	SYBT	Fri, May 21, 2021	51.81	52.29	51.28	51.97
6421	NASDAQ	SYBT	Thu, May 20, 2021	51.17	51.89	50.42	51.39
6420	NASDAQ	SYBT	Wed, May 19, 2021	51.11	51.46	50.42	51.34
6419	NASDAQ	SYBT	Tue, May 18, 2021	52.44	52.79	51.17	51.24
6418	NASDAQ	SYBT	Mon, May 17, 2021	52.00	52.48	51.55	52.39
6417	NASDAQ	SYBT	Fri, May 14, 2021	52.00	52.64	51.18	52.26
6416	NASDAQ	SYBT	Thu, May 13, 2021	50.40	52.24	50.37	52.00
6415	NASDAQ	SYBT	Wed, May 12, 2021	51.61	51.76	50.04	50.49
6414	NASDAQ	SYBT	Tue, May 11, 2021	51.33	52.53	51.15	51.43
6413	NASDAQ	SYBT	Mon, May 10, 2021	52.45	52.84	51.58	51.82
6412	NASDAQ	SYBT	Fri, May 7, 2021	51.49	52.39	51.46	52.28
6411	NASDAQ	SYBT	Thu, May 6, 2021	51.55	53.62	51.04	51.80
6410	NASDAQ	SYBT	Wed, May 5, 2021	51.78	51.92	51.00	51.51
6409	NASDAQ	SYBT	Tue, May 4, 2021	51.37	51.93	51.21	51.52
6408	NASDAQ	SYBT	Mon, May 3, 2021	51.65	51.97	51.12	51.80
6407	NASDAQ	SYBT	Fri, Apr 30, 2021	51.00	52.05	50.58	51.16
6406	NASDAQ	SYBT	Thu, Apr 29, 2021	51.40	51.87	51.18	51.39
6405	NASDAQ	SYBT	Wed, Apr 28, 2021	51.32	53.97	50.86	51.05
6404	NASDAQ	SYBT	Tue, Apr 27, 2021	51.38	51.49	50.64	51.26
6403	NASDAQ	SYBT	Mon, Apr 26, 2021	51.72	52.04	51.04	51.46
6402	NASDAQ	SYBT	Fri, Apr 23, 2021	50.80	52.20	50.70	51.40
6401	NASDAQ	SYBT	Thu, Apr 22, 2021	51.25	51.62	50.50	50.97
6400	NASDAQ	SYBT	Wed, Apr 21, 2021	50.77	51.42	50.05	50.83
6399	NASDAQ	SYBT	Tue, Apr 20, 2021	51.09	51.09	50.05	50.16
6398	NASDAQ	SYBT	Mon, Apr 19, 2021	51.40	51.72	50.75	51.38
6397	NASDAQ	SYBT	Fri, Apr 16, 2021	51.92	52.03	51.20	51.77
6396	NASDAQ	SYBT	Thu, Apr 15, 2021	51.49	52.08	50.70	51.45
6395	NASDAQ	SYBT	Wed, Apr 14, 2021	50.57	51.97	50.57	51.46
6394	NASDAQ	SYBT	Tue, Apr 13, 2021	51.09	51.09	50.03	50.74
6393	NASDAQ	SYBT	Mon, Apr 12, 2021	51.25	51.66	50.87	51.23
6392	NASDAQ	SYBT	Fri, Apr 9, 2021	51.54	51.54	50.94	51.17
6391	NASDAQ	SYBT	Thu, Apr 8, 2021	51.88	51.88	51.26	51.42
6390	NASDAQ	SYBT	Wed, Apr 7, 2021	52.00	52.12	51.50	51.68
6389	NASDAQ	SYBT	Tue, Apr 6, 2021	51.37	52.28	50.98	51.56
6388	NASDAQ	SYBT	Mon, Apr 5, 2021	52.05	52.48	51.09	51.63
6387	NASDAQ	SYBT	Thu, Apr 1, 2021	51.33	51.62	50.56	51.39
6386	NASDAQ	SYBT	Wed, Mar 31, 2021	51.28	51.67	50.69	51.06
6385	NASDAQ	SYBT	Tue, Mar 30, 2021	51.16	53.15	51.09	51.51
6384	NASDAQ	SYBT	Mon, Mar 29, 2021	51.83	52.75	50.42	50.76
6383	NASDAQ	SYBT	Fri, Mar 26, 2021	52.65	53.18	51.56	52.27
6382	NASDAQ	SYBT	Thu, Mar 25, 2021	50.38	51.99	50.01	51.95
6381	NASDAQ	SYBT	Wed, Mar 24, 2021	51.20	52.56	50.25	50.56
6380	NASDAQ	SYBT	Tue, Mar 23, 2021	50.77	51.30	50.33	50.66
6379	NASDAQ	SYBT	Mon, Mar 22, 2021	52.29	52.87	50.03	51.36
6378	NASDAQ	SYBT	Fri, Mar 19, 2021	51.90	52.89	50.79	52.35
6377	NASDAQ	SYBT	Thu, Mar 18, 2021	52.23	53.18	51.54	51.78
6376	NASDAQ	SYBT	Wed, Mar 17, 2021	52.43	53.59	51.46	51.96
6375	NASDAQ	SYBT	Tue, Mar 16, 2021	52.51	52.52	51.32	52.43
6374	NASDAQ	SYBT	Mon, Mar 15, 2021	55.17	55.17	52.22	52.99
6373	NASDAQ	SYBT	Fri, Mar 12, 2021	55.00	56.00	54.10	55.00
6372	NASDAQ	SYBT	Thu, Mar 11, 2021	54.85	55.11	54.05	54.87
6371	NASDAQ	SYBT	Wed, Mar 10, 2021	54.61	55.76	53.93	55.05
6370	NASDAQ	SYBT	Tue, Mar 9, 2021	54.99	55.66	53.63	54.74
6369	NASDAQ	SYBT	Mon, Mar 8, 2021	54.41	55.39	53.83	54.83
6368	NASDAQ	SYBT	Fri, Mar 5, 2021	52.08	54.01	52.01	53.85
6367	NASDAQ	SYBT	Thu, Mar 4, 2021	52.42	53.33	51.33	51.55
6366	NASDAQ	SYBT	Wed, Mar 3, 2021	50.58	52.51	50.46	52.12
6365	NASDAQ	SYBT	Tue, Mar 2, 2021	51.27	51.27	50.23	50.24
6364	NASDAQ	SYBT	Mon, Mar 1, 2021	50.35	51.51	49.52	51.34
6363	NASDAQ	SYBT	Fri, Feb 26, 2021	50.50	50.74	49.27	49.27
6362	NASDAQ	SYBT	Thu, Feb 25, 2021	50.78	51.70	50.36	50.71
6361	NASDAQ	SYBT	Wed, Feb 24, 2021	49.81	50.94	49.81	50.43
6360	NASDAQ	SYBT	Tue, Feb 23, 2021	49.37	51.46	48.59	49.76
6359	NASDAQ	SYBT	Mon, Feb 22, 2021	48.47	49.76	48.47	49.47
6358	NASDAQ	SYBT	Fri, Feb 19, 2021	48.21	49.02	48.04	48.88
6357	NASDAQ	SYBT	Thu, Feb 18, 2021	48.19	48.55	47.80	48.01
6356	NASDAQ	SYBT	Wed, Feb 17, 2021	48.19	49.07	48.05	48.39
6355	NASDAQ	SYBT	Tue, Feb 16, 2021	48.21	48.97	48.01	48.60
6354	NASDAQ	SYBT	Fri, Feb 12, 2021	47.44	48.01	47.42	47.98
6353	NASDAQ	SYBT	Thu, Feb 11, 2021	48.11	48.17	46.93	47.75
6352	NASDAQ	SYBT	Wed, Feb 10, 2021	47.08	48.38	47.06	47.92
6351	NASDAQ	SYBT	Tue, Feb 9, 2021	47.13	47.50	46.67	47.34
6350	NASDAQ	SYBT	Mon, Feb 8, 2021	47.10	47.48	45.87	47.45
6349	NASDAQ	SYBT	Fri, Feb 5, 2021	46.87	46.90	45.65	46.90
6348	NASDAQ	SYBT	Thu, Feb 4, 2021	45.65	46.55	45.60	46.50
6347	NASDAQ	SYBT	Wed, Feb 3, 2021	45.40	45.65	44.96	45.44
6346	NASDAQ	SYBT	Tue, Feb 2, 2021	45.46	45.85	45.16	45.51
6345	NASDAQ	SYBT	Mon, Feb 1, 2021	45.01	45.53	44.85	45.09
6344	NASDAQ	SYBT	Fri, Jan 29, 2021	45.28	45.80	44.90	45.20
6343	NASDAQ	SYBT	Thu, Jan 28, 2021	47.98	47.98	43.00	45.00
6342	NASDAQ	SYBT	Wed, Jan 27, 2021	40.76	42.70	40.76	42.50
6341	NASDAQ	SYBT	Tue, Jan 26, 2021	42.70	42.74	41.98	42.72
6340	NASDAQ	SYBT	Mon, Jan 25, 2021	42.25	42.54	41.18	42.24
6339	NASDAQ	SYBT	Fri, Jan 22, 2021	41.24	42.87	41.09	42.86
6338	NASDAQ	SYBT	Thu, Jan 21, 2021	42.49	42.49	41.09	41.48
6337	NASDAQ	SYBT	Wed, Jan 20, 2021	42.20	42.66	41.68	42.16
6336	NASDAQ	SYBT	Tue, Jan 19, 2021	42.00	42.86	41.78	42.18
6335	NASDAQ	SYBT	Fri, Jan 15, 2021	41.99	42.56	41.65	42.00
6334	NASDAQ	SYBT	Thu, Jan 14, 2021	42.67	42.98	42.11	42.58
6333	NASDAQ	SYBT	Wed, Jan 13, 2021	42.92	42.92	41.54	42.10
6332	NASDAQ	SYBT	Tue, Jan 12, 2021	43.02	44.80	41.59	43.19
6331	NASDAQ	SYBT	Mon, Jan 11, 2021	41.99	42.68	41.77	42.59
6330	NASDAQ	SYBT	Fri, Jan 8, 2021	44.00	44.00	41.48	42.10
6329	NASDAQ	SYBT	Thu, Jan 7, 2021	44.05	44.05	42.71	43.60
6328	NASDAQ	SYBT	Wed, Jan 6, 2021	41.40	44.88	41.40	43.61
6327	NASDAQ	SYBT	Tue, Jan 5, 2021	40.71	41.09	40.31	40.38
6326	NASDAQ	SYBT	Mon, Jan 4, 2021	40.81	41.47	40.10	40.57
6325	NASDAQ	SYBT	Thu, Dec 31, 2020	40.45	41.03	40.25	40.48
6324	NASDAQ	SYBT	Wed, Dec 30, 2020	39.77	40.51	39.36	40.17
6323	NASDAQ	SYBT	Tue, Dec 29, 2020	40.85	40.85	39.53	39.85
6322	NASDAQ	SYBT	Mon, Dec 28, 2020	40.42	41.14	40.15	40.92
6321	NASDAQ	SYBT	Thu, Dec 24, 2020	40.11	40.34	39.75	40.17
6320	NASDAQ	SYBT	Wed, Dec 23, 2020	39.18	40.06	39.02	39.95
6319	NASDAQ	SYBT	Tue, Dec 22, 2020	39.08	39.29	38.81	38.83
6318	NASDAQ	SYBT	Mon, Dec 21, 2020	40.46	40.46	38.81	39.26
6317	NASDAQ	SYBT	Fri, Dec 18, 2020	41.69	41.69	40.01	40.13
6316	NASDAQ	SYBT	Thu, Dec 17, 2020	41.96	41.96	41.09	41.81
6315	NASDAQ	SYBT	Wed, Dec 16, 2020	41.96	42.00	41.51	41.69
6314	NASDAQ	SYBT	Tue, Dec 15, 2020	41.88	42.00	41.20	41.70
6313	NASDAQ	SYBT	Mon, Dec 14, 2020	42.38	42.40	41.33	41.38
6312	NASDAQ	SYBT	Fri, Dec 11, 2020	41.80	42.31	41.65	41.71
6311	NASDAQ	SYBT	Thu, Dec 10, 2020	41.63	42.13	41.36	42.12
6310	NASDAQ	SYBT	Wed, Dec 9, 2020	41.88	42.14	41.40	41.72
6309	NASDAQ	SYBT	Tue, Dec 8, 2020	40.72	41.52	40.66	41.39
6308	NASDAQ	SYBT	Mon, Dec 7, 2020	40.89	41.20	40.52	41.10
6307	NASDAQ	SYBT	Fri, Dec 4, 2020	40.34	41.10	40.13	41.05
6306	NASDAQ	SYBT	Thu, Dec 3, 2020	40.84	40.84	40.01	40.13
6305	NASDAQ	SYBT	Wed, Dec 2, 2020	40.48	41.19	40.14	41.09
6304	NASDAQ	SYBT	Tue, Dec 1, 2020	40.75	41.28	40.36	40.78
6303	NASDAQ	SYBT	Mon, Nov 30, 2020	40.96	41.15	39.78	39.84
6302	NASDAQ	SYBT	Fri, Nov 27, 2020	41.99	42.75	40.79	41.26
6301	NASDAQ	SYBT	Wed, Nov 25, 2020	42.56	42.61	41.78	42.15
6300	NASDAQ	SYBT	Tue, Nov 24, 2020	41.69	43.63	41.33	43.14
6299	NASDAQ	SYBT	Mon, Nov 23, 2020	41.36	41.43	40.21	40.93
6298	NASDAQ	SYBT	Fri, Nov 20, 2020	40.77	40.91	40.10	40.85
6297	NASDAQ	SYBT	Thu, Nov 19, 2020	41.47	41.70	40.23	41.38
6296	NASDAQ	SYBT	Wed, Nov 18, 2020	42.05	42.57	41.46	41.46
6295	NASDAQ	SYBT	Tue, Nov 17, 2020	41.93	42.42	40.69	42.17
6294	NASDAQ	SYBT	Mon, Nov 16, 2020	42.45	42.91	41.64	42.43
6293	NASDAQ	SYBT	Fri, Nov 13, 2020	40.69	41.61	40.41	41.12
6292	NASDAQ	SYBT	Thu, Nov 12, 2020	40.10	41.46	39.75	40.17
6291	NASDAQ	SYBT	Wed, Nov 11, 2020	43.24	43.24	40.04	41.96
6290	NASDAQ	SYBT	Tue, Nov 10, 2020	42.06	43.31	41.88	43.14
6289	NASDAQ	SYBT	Mon, Nov 9, 2020	39.98	43.36	39.24	41.41
6288	NASDAQ	SYBT	Fri, Nov 6, 2020	38.27	38.27	36.99	37.37
6287	NASDAQ	SYBT	Thu, Nov 5, 2020	37.28	38.47	37.09	37.91
6286	NASDAQ	SYBT	Wed, Nov 4, 2020	39.55	39.85	36.93	37.18
6285	NASDAQ	SYBT	Tue, Nov 3, 2020	38.94	40.61	38.86	40.24
6284	NASDAQ	SYBT	Mon, Nov 2, 2020	38.67	38.84	37.97	38.81
6283	NASDAQ	SYBT	Fri, Oct 30, 2020	37.99	38.46	37.84	38.22
6282	NASDAQ	SYBT	Thu, Oct 29, 2020	37.67	38.21	37.06	37.98
6281	NASDAQ	SYBT	Wed, Oct 28, 2020	37.87	38.46	37.44	38.03
6280	NASDAQ	SYBT	Tue, Oct 27, 2020	38.63	38.67	37.66	38.16
6279	NASDAQ	SYBT	Mon, Oct 26, 2020	38.17	38.65	37.77	38.58
6278	NASDAQ	SYBT	Fri, Oct 23, 2020	38.59	38.74	37.91	38.71
6277	NASDAQ	SYBT	Thu, Oct 22, 2020	37.47	38.46	36.86	38.37
6276	NASDAQ	SYBT	Wed, Oct 21, 2020	37.26	37.72	37.15	37.21
6275	NASDAQ	SYBT	Tue, Oct 20, 2020	36.79	37.66	36.79	37.35
6274	NASDAQ	SYBT	Mon, Oct 19, 2020	37.05	37.33	36.14	36.49
6273	NASDAQ	SYBT	Fri, Oct 16, 2020	36.73	37.07	36.32	36.74
6272	NASDAQ	SYBT	Thu, Oct 15, 2020	36.32	37.24	36.14	36.86
6271	NASDAQ	SYBT	Wed, Oct 14, 2020	37.49	37.59	36.33	36.41
6270	NASDAQ	SYBT	Tue, Oct 13, 2020	38.04	38.04	37.22	37.35
6269	NASDAQ	SYBT	Mon, Oct 12, 2020	37.51	38.46	37.42	38.42
6268	NASDAQ	SYBT	Fri, Oct 9, 2020	38.48	38.48	37.63	37.64
6267	NASDAQ	SYBT	Thu, Oct 8, 2020	38.41	38.41	37.60	37.96
6266	NASDAQ	SYBT	Wed, Oct 7, 2020	37.15	38.20	36.83	38.02
6265	NASDAQ	SYBT	Tue, Oct 6, 2020	37.11	37.96	36.23	36.72
6264	NASDAQ	SYBT	Mon, Oct 5, 2020	35.29	36.68	35.29	36.61
6263	NASDAQ	SYBT	Fri, Oct 2, 2020	33.29	35.17	33.29	34.90
6262	NASDAQ	SYBT	Thu, Oct 1, 2020	34.41	35.04	33.80	34.17
6261	NASDAQ	SYBT	Wed, Sep 30, 2020	34.27	34.88	33.79	34.04
6260	NASDAQ	SYBT	Tue, Sep 29, 2020	34.97	36.05	34.06	34.54
6259	NASDAQ	SYBT	Mon, Sep 28, 2020	34.46	35.33	34.46	35.02
6258	NASDAQ	SYBT	Fri, Sep 25, 2020	34.19	34.43	33.86	34.16
6257	NASDAQ	SYBT	Thu, Sep 24, 2020	33.93	34.73	33.08	33.99
6256	NASDAQ	SYBT	Wed, Sep 23, 2020	32.71	35.19	32.71	33.93
6255	NASDAQ	SYBT	Tue, Sep 22, 2020	35.44	35.81	34.96	35.62
6254	NASDAQ	SYBT	Mon, Sep 21, 2020	37.18	37.56	35.01	35.55
6253	NASDAQ	SYBT	Fri, Sep 18, 2020	39.14	39.14	37.58	37.90
6252	NASDAQ	SYBT	Thu, Sep 17, 2020	39.60	39.93	38.80	38.99
6251	NASDAQ	SYBT	Wed, Sep 16, 2020	40.07	40.80	39.66	40.20
6250	NASDAQ	SYBT	Tue, Sep 15, 2020	42.14	42.71	39.89	39.93
6249	NASDAQ	SYBT	Mon, Sep 14, 2020	41.39	42.19	41.01	41.91
6248	NASDAQ	SYBT	Fri, Sep 11, 2020	41.78	41.78	41.00	41.18
6247	NASDAQ	SYBT	Thu, Sep 10, 2020	42.52	42.79	41.62	41.67
6246	NASDAQ	SYBT	Wed, Sep 9, 2020	42.91	43.58	42.05	42.16
6245	NASDAQ	SYBT	Tue, Sep 8, 2020	43.72	43.72	42.14	42.51
6244	NASDAQ	SYBT	Fri, Sep 4, 2020	44.49	44.73	43.41	43.98
6243	NASDAQ	SYBT	Thu, Sep 3, 2020	43.87	44.05	43.22	43.72
6242	NASDAQ	SYBT	Wed, Sep 2, 2020	43.40	44.02	42.99	43.91
6241	NASDAQ	SYBT	Tue, Sep 1, 2020	43.00	43.49	42.95	43.35
6240	NASDAQ	SYBT	Mon, Aug 31, 2020	42.82	43.19	42.71	42.93
6239	NASDAQ	SYBT	Fri, Aug 28, 2020	43.49	43.49	42.44	43.01
6238	NASDAQ	SYBT	Thu, Aug 27, 2020	42.24	43.25	42.24	43.17
6237	NASDAQ	SYBT	Wed, Aug 26, 2020	42.87	43.22	41.78	42.24
6236	NASDAQ	SYBT	Tue, Aug 25, 2020	43.18	43.18	42.27	42.82
6235	NASDAQ	SYBT	Mon, Aug 24, 2020	42.20	42.76	41.94	42.76
6234	NASDAQ	SYBT	Fri, Aug 21, 2020	42.28	42.50	41.69	41.89
6233	NASDAQ	SYBT	Thu, Aug 20, 2020	42.06	42.67	42.02	42.39
6232	NASDAQ	SYBT	Wed, Aug 19, 2020	42.59	43.05	39.97	42.71
6231	NASDAQ	SYBT	Tue, Aug 18, 2020	43.12	43.12	41.96	42.57
6230	NASDAQ	SYBT	Mon, Aug 17, 2020	42.93	43.51	42.82	43.13
6229	NASDAQ	SYBT	Fri, Aug 14, 2020	42.74	43.23	41.90	43.15
6228	NASDAQ	SYBT	Thu, Aug 13, 2020	43.46	43.49	42.81	43.15
6227	NASDAQ	SYBT	Wed, Aug 12, 2020	43.52	44.72	42.64	43.66
6226	NASDAQ	SYBT	Tue, Aug 11, 2020	43.22	44.06	42.96	43.30
6225	NASDAQ	SYBT	Mon, Aug 10, 2020	42.12	43.00	41.81	42.42
6224	NASDAQ	SYBT	Fri, Aug 7, 2020	40.43	42.17	40.03	42.09
6223	NASDAQ	SYBT	Thu, Aug 6, 2020	40.32	41.35	40.00	40.78
6222	NASDAQ	SYBT	Wed, Aug 5, 2020	39.54	40.43	39.54	40.33
6221	NASDAQ	SYBT	Tue, Aug 4, 2020	39.35	39.57	38.58	39.40
6220	NASDAQ	SYBT	Mon, Aug 3, 2020	39.40	39.89	39.23	39.60
6219	NASDAQ	SYBT	Fri, Jul 31, 2020	40.05	40.05	38.50	39.09
6218	NASDAQ	SYBT	Thu, Jul 30, 2020	40.45	40.53	39.87	40.08
6217	NASDAQ	SYBT	Wed, Jul 29, 2020	40.78	41.30	40.36	41.12
6216	NASDAQ	SYBT	Tue, Jul 28, 2020	39.86	40.78	39.44	40.43
6215	NASDAQ	SYBT	Mon, Jul 27, 2020	40.53	40.53	39.61	40.24
6214	NASDAQ	SYBT	Fri, Jul 24, 2020	40.77	41.21	39.93	40.54
6213	NASDAQ	SYBT	Thu, Jul 23, 2020	41.55	41.92	40.13	40.61
6212	NASDAQ	SYBT	Wed, Jul 22, 2020	38.86	41.77	38.86	41.34
6211	NASDAQ	SYBT	Tue, Jul 21, 2020	38.95	41.25	38.95	41.03
6210	NASDAQ	SYBT	Mon, Jul 20, 2020	38.29	38.76	37.98	38.44
6209	NASDAQ	SYBT	Fri, Jul 17, 2020	38.84	39.45	38.55	38.69
6208	NASDAQ	SYBT	Thu, Jul 16, 2020	38.58	39.62	38.38	38.98
6207	NASDAQ	SYBT	Wed, Jul 15, 2020	37.71	39.40	37.29	38.98
6206	NASDAQ	SYBT	Tue, Jul 14, 2020	37.00	37.37	36.26	36.91
6205	NASDAQ	SYBT	Mon, Jul 13, 2020	36.67	37.46	36.31	37.24
6204	NASDAQ	SYBT	Fri, Jul 10, 2020	34.65	36.30	34.65	36.19
6203	NASDAQ	SYBT	Thu, Jul 9, 2020	35.44	35.88	34.46	34.68
6202	NASDAQ	SYBT	Wed, Jul 8, 2020	36.18	36.65	35.12	35.65
6201	NASDAQ	SYBT	Tue, Jul 7, 2020	36.81	36.99	36.21	36.25
6200	NASDAQ	SYBT	Mon, Jul 6, 2020	38.18	38.51	37.19	37.31
6199	NASDAQ	SYBT	Thu, Jul 2, 2020	38.72	39.39	37.50	37.62
6198	NASDAQ	SYBT	Wed, Jul 1, 2020	40.00	40.00	38.17	38.22
6197	NASDAQ	SYBT	Tue, Jun 30, 2020	39.55	40.70	39.10	40.20
6196	NASDAQ	SYBT	Mon, Jun 29, 2020	39.62	40.43	38.89	39.82
6195	NASDAQ	SYBT	Fri, Jun 26, 2020	38.06	39.87	37.82	39.41
6194	NASDAQ	SYBT	Thu, Jun 25, 2020	36.52	38.80	36.52	38.73
6193	NASDAQ	SYBT	Wed, Jun 24, 2020	37.47	38.03	36.61	36.96
6192	NASDAQ	SYBT	Tue, Jun 23, 2020	38.26	38.75	37.80	38.10
6191	NASDAQ	SYBT	Mon, Jun 22, 2020	37.02	38.48	37.02	38.24
6190	NASDAQ	SYBT	Fri, Jun 19, 2020	36.88	37.82	35.52	37.61
6189	NASDAQ	SYBT	Thu, Jun 18, 2020	34.99	36.65	34.99	36.39
6188	NASDAQ	SYBT	Wed, Jun 17, 2020	36.49	36.49	35.15	35.37
6187	NASDAQ	SYBT	Tue, Jun 16, 2020	37.10	37.25	35.59	36.40
6186	NASDAQ	SYBT	Mon, Jun 15, 2020	33.22	35.59	33.22	35.33
6185	NASDAQ	SYBT	Fri, Jun 12, 2020	34.76	34.99	33.35	34.55
6184	NASDAQ	SYBT	Thu, Jun 11, 2020	34.49	34.91	33.40	33.64
6183	NASDAQ	SYBT	Wed, Jun 10, 2020	37.86	37.94	36.21	36.38
6182	NASDAQ	SYBT	Tue, Jun 9, 2020	37.41	38.65	36.89	38.16
6181	NASDAQ	SYBT	Mon, Jun 8, 2020	39.09	39.09	37.76	38.39
6180	NASDAQ	SYBT	Fri, Jun 5, 2020	37.75	38.84	36.31	38.19
6179	NASDAQ	SYBT	Thu, Jun 4, 2020	35.30	35.98	34.91	35.65
6178	NASDAQ	SYBT	Wed, Jun 3, 2020	34.98	36.54	34.98	35.53
6177	NASDAQ	SYBT	Tue, Jun 2, 2020	34.44	34.98	33.88	34.25
6176	NASDAQ	SYBT	Mon, Jun 1, 2020	34.29	34.61	33.93	34.12
6175	NASDAQ	SYBT	Fri, May 29, 2020	34.76	34.76	33.52	34.03
6174	NASDAQ	SYBT	Thu, May 28, 2020	35.91	35.91	33.96	34.25
6173	NASDAQ	SYBT	Wed, May 27, 2020	34.29	35.54	33.29	35.24
6172	NASDAQ	SYBT	Tue, May 26, 2020	32.56	33.50	32.28	33.20
6171	NASDAQ	SYBT	Fri, May 22, 2020	31.35	31.35	30.73	31.17
6170	NASDAQ	SYBT	Thu, May 21, 2020	30.72	31.40	30.66	31.21
6169	NASDAQ	SYBT	Wed, May 20, 2020	29.87	31.40	29.87	30.94
6168	NASDAQ	SYBT	Tue, May 19, 2020	30.44	30.63	29.26	29.29
6167	NASDAQ	SYBT	Mon, May 18, 2020	28.95	30.80	28.94	30.58
6166	NASDAQ	SYBT	Fri, May 15, 2020	27.77	28.80	27.60	27.95
6165	NASDAQ	SYBT	Thu, May 14, 2020	27.16	28.07	26.53	27.86
6164	NASDAQ	SYBT	Wed, May 13, 2020	28.63	28.94	27.22	27.84
6163	NASDAQ	SYBT	Tue, May 12, 2020	30.60	30.60	28.75	28.87
6162	NASDAQ	SYBT	Mon, May 11, 2020	31.07	31.52	30.14	30.47
6161	NASDAQ	SYBT	Fri, May 8, 2020	31.17	31.75	30.65	31.62
6160	NASDAQ	SYBT	Thu, May 7, 2020	30.90	31.10	30.07	30.27
6159	NASDAQ	SYBT	Wed, May 6, 2020	31.29	32.06	30.29	30.33
6158	NASDAQ	SYBT	Tue, May 5, 2020	32.65	32.97	31.00	31.17
6157	NASDAQ	SYBT	Mon, May 4, 2020	31.67	32.20	31.28	32.01
6156	NASDAQ	SYBT	Fri, May 1, 2020	32.25	32.63	31.44	32.27
6155	NASDAQ	SYBT	Thu, Apr 30, 2020	33.71	34.01	32.94	33.04
6154	NASDAQ	SYBT	Wed, Apr 29, 2020	34.34	35.63	30.52	34.70
6153	NASDAQ	SYBT	Tue, Apr 28, 2020	33.41	33.76	32.42	32.92
6152	NASDAQ	SYBT	Mon, Apr 27, 2020	30.25	33.11	30.25	32.47
6151	NASDAQ	SYBT	Fri, Apr 24, 2020	30.41	30.60	29.55	29.80
6150	NASDAQ	SYBT	Thu, Apr 23, 2020	29.12	31.14	29.12	30.60
6149	NASDAQ	SYBT	Wed, Apr 22, 2020	28.83	29.57	28.52	29.30
6148	NASDAQ	SYBT	Tue, Apr 21, 2020	27.45	28.58	27.33	28.14
6147	NASDAQ	SYBT	Mon, Apr 20, 2020	28.26	29.40	27.96	28.41
6146	NASDAQ	SYBT	Fri, Apr 17, 2020	28.06	29.33	27.91	29.05
6145	NASDAQ	SYBT	Thu, Apr 16, 2020	27.25	27.37	25.86	26.79
6144	NASDAQ	SYBT	Wed, Apr 15, 2020	27.81	28.14	27.08	27.35
6143	NASDAQ	SYBT	Tue, Apr 14, 2020	30.91	31.12	28.59	29.01
6142	NASDAQ	SYBT	Mon, Apr 13, 2020	31.64	31.64	29.40	29.91
6141	NASDAQ	SYBT	Thu, Apr 9, 2020	29.22	32.06	29.22	31.95
6140	NASDAQ	SYBT	Wed, Apr 8, 2020	28.77	29.18	27.77	28.72
6139	NASDAQ	SYBT	Tue, Apr 7, 2020	29.13	29.50	27.62	28.26
6138	NASDAQ	SYBT	Mon, Apr 6, 2020	27.64	28.65	27.18	28.48
6137	NASDAQ	SYBT	Fri, Apr 3, 2020	28.00	28.00	26.17	26.54
6136	NASDAQ	SYBT	Thu, Apr 2, 2020	27.50	28.86	27.30	28.08
6135	NASDAQ	SYBT	Wed, Apr 1, 2020	28.66	28.75	27.49	27.66
6134	NASDAQ	SYBT	Tue, Mar 31, 2020	28.39	29.55	28.05	28.93
6133	NASDAQ	SYBT	Mon, Mar 30, 2020	27.42	28.66	27.10	28.65
6132	NASDAQ	SYBT	Fri, Mar 27, 2020	28.15	28.70	27.27	27.27
6131	NASDAQ	SYBT	Thu, Mar 26, 2020	27.43	29.10	27.07	29.06
6130	NASDAQ	SYBT	Wed, Mar 25, 2020	28.19	28.48	26.78	27.08
6129	NASDAQ	SYBT	Tue, Mar 24, 2020	26.02	28.17	25.65	28.09
6128	NASDAQ	SYBT	Mon, Mar 23, 2020	25.36	25.48	22.98	24.76
6127	NASDAQ	SYBT	Fri, Mar 20, 2020	28.01	28.65	25.17	25.28
6126	NASDAQ	SYBT	Thu, Mar 19, 2020	26.11	29.25	26.03	28.19
6125	NASDAQ	SYBT	Wed, Mar 18, 2020	27.48	27.71	25.52	26.57
6124	NASDAQ	SYBT	Tue, Mar 17, 2020	26.04	29.68	25.71	29.68
6123	NASDAQ	SYBT	Mon, Mar 16, 2020	26.62	27.58	26.01	26.31
6122	NASDAQ	SYBT	Fri, Mar 13, 2020	28.17	29.25	27.28	28.99
6121	NASDAQ	SYBT	Thu, Mar 12, 2020	26.97	28.47	26.09	26.68
6120	NASDAQ	SYBT	Wed, Mar 11, 2020	29.96	30.47	28.69	29.33
6119	NASDAQ	SYBT	Tue, Mar 10, 2020	30.73	31.13	29.39	30.86
6118	NASDAQ	SYBT	Mon, Mar 9, 2020	30.66	31.75	29.51	29.73
6117	NASDAQ	SYBT	Fri, Mar 6, 2020	33.31	34.47	32.72	33.56
6116	NASDAQ	SYBT	Thu, Mar 5, 2020	35.17	35.35	33.83	34.41
6115	NASDAQ	SYBT	Wed, Mar 4, 2020	35.35	36.16	34.80	36.04
6114	NASDAQ	SYBT	Tue, Mar 3, 2020	36.30	36.43	34.58	34.99
6113	NASDAQ	SYBT	Mon, Mar 2, 2020	35.04	36.74	34.82	36.65
6112	NASDAQ	SYBT	Fri, Feb 28, 2020	35.24	35.93	34.29	34.94
6111	NASDAQ	SYBT	Thu, Feb 27, 2020	37.03	37.80	36.03	36.05
6110	NASDAQ	SYBT	Wed, Feb 26, 2020	37.51	38.04	37.27	37.51
6109	NASDAQ	SYBT	Tue, Feb 25, 2020	38.31	38.59	37.17	37.30
6108	NASDAQ	SYBT	Mon, Feb 24, 2020	38.53	38.85	38.13	38.13
6107	NASDAQ	SYBT	Fri, Feb 21, 2020	39.78	39.78	39.33	39.43
6106	NASDAQ	SYBT	Thu, Feb 20, 2020	39.47	39.88	39.47	39.72
6105	NASDAQ	SYBT	Wed, Feb 19, 2020	39.74	39.82	39.34	39.45
6104	NASDAQ	SYBT	Tue, Feb 18, 2020	39.41	39.59	39.18	39.42
6103	NASDAQ	SYBT	Fri, Feb 14, 2020	40.09	40.10	39.55	39.59
6102	NASDAQ	SYBT	Thu, Feb 13, 2020	39.50	40.19	39.50	40.06
6101	NASDAQ	SYBT	Wed, Feb 12, 2020	40.09	40.09	39.75	39.82
6100	NASDAQ	SYBT	Tue, Feb 11, 2020	39.78	40.47	39.75	39.85
6099	NASDAQ	SYBT	Mon, Feb 10, 2020	39.19	39.72	39.19	39.65
6098	NASDAQ	SYBT	Fri, Feb 7, 2020	39.66	39.92	39.26	39.30
6097	NASDAQ	SYBT	Thu, Feb 6, 2020	40.48	40.48	39.72	39.79
6096	NASDAQ	SYBT	Wed, Feb 5, 2020	39.94	40.35	39.87	40.14
6095	NASDAQ	SYBT	Tue, Feb 4, 2020	39.67	39.84	39.46	39.52
6094	NASDAQ	SYBT	Mon, Feb 3, 2020	39.11	39.41	38.76	39.34
6093	NASDAQ	SYBT	Fri, Jan 31, 2020	40.05	40.12	38.62	38.74
6092	NASDAQ	SYBT	Thu, Jan 30, 2020	40.16	40.29	39.79	40.19
6091	NASDAQ	SYBT	Wed, Jan 29, 2020	39.84	40.51	39.35	40.17
6090	NASDAQ	SYBT	Tue, Jan 28, 2020	39.75	40.37	39.56	39.67
6089	NASDAQ	SYBT	Mon, Jan 27, 2020	39.21	39.88	39.01	39.63
6088	NASDAQ	SYBT	Fri, Jan 24, 2020	40.12	40.53	38.71	39.63
6087	NASDAQ	SYBT	Thu, Jan 23, 2020	39.74	40.23	39.37	39.92
6086	NASDAQ	SYBT	Wed, Jan 22, 2020	40.08	40.39	39.93	39.98
6085	NASDAQ	SYBT	Tue, Jan 21, 2020	40.58	40.60	39.97	39.99
6084	NASDAQ	SYBT	Fri, Jan 17, 2020	41.16	41.18	40.58	40.70
6083	NASDAQ	SYBT	Thu, Jan 16, 2020	40.48	41.07	40.38	40.89
6082	NASDAQ	SYBT	Wed, Jan 15, 2020	40.32	40.71	40.16	40.28
6081	NASDAQ	SYBT	Tue, Jan 14, 2020	40.69	40.82	40.40	40.50
6080	NASDAQ	SYBT	Mon, Jan 13, 2020	40.44	40.81	40.16	40.72
6079	NASDAQ	SYBT	Fri, Jan 10, 2020	40.97	40.97	40.26	40.38
6078	NASDAQ	SYBT	Thu, Jan 9, 2020	40.78	41.05	40.58	40.75
6077	NASDAQ	SYBT	Wed, Jan 8, 2020	40.53	40.97	40.43	40.74
6076	NASDAQ	SYBT	Tue, Jan 7, 2020	40.47	40.81	40.08	40.44
6075	NASDAQ	SYBT	Mon, Jan 6, 2020	40.41	40.84	40.24	40.72
6074	NASDAQ	SYBT	Fri, Jan 3, 2020	40.65	41.03	40.21	40.75
6073	NASDAQ	SYBT	Thu, Jan 2, 2020	41.19	41.25	40.51	41.05
6072	NASDAQ	SYBT	Tue, Dec 31, 2019	41.28	41.68	40.95	41.06
6071	NASDAQ	SYBT	Mon, Dec 30, 2019	41.13	41.55	40.68	41.14
6070	NASDAQ	SYBT	Fri, Dec 27, 2019	41.31	41.36	40.74	40.86
6069	NASDAQ	SYBT	Thu, Dec 26, 2019	41.53	41.53	40.93	41.25
6068	NASDAQ	SYBT	Tue, Dec 24, 2019	41.52	41.54	41.25	41.53
6067	NASDAQ	SYBT	Mon, Dec 23, 2019	41.32	41.67	39.87	41.48
6066	NASDAQ	SYBT	Fri, Dec 20, 2019	42.03	42.06	40.89	41.15
6065	NASDAQ	SYBT	Thu, Dec 19, 2019	42.15	42.15	41.73	42.06
6064	NASDAQ	SYBT	Wed, Dec 18, 2019	42.48	42.60	41.81	42.19
6063	NASDAQ	SYBT	Tue, Dec 17, 2019	42.34	42.48	41.69	42.37
6062	NASDAQ	SYBT	Mon, Dec 16, 2019	42.00	42.45	41.90	42.28
6061	NASDAQ	SYBT	Fri, Dec 13, 2019	41.70	41.88	41.26	41.71
6060	NASDAQ	SYBT	Thu, Dec 12, 2019	41.50	42.53	41.50	41.94
6059	NASDAQ	SYBT	Wed, Dec 11, 2019	41.53	41.79	41.14	41.47
6058	NASDAQ	SYBT	Tue, Dec 10, 2019	41.08	41.64	41.08	41.44
6057	NASDAQ	SYBT	Mon, Dec 9, 2019	41.23	41.41	40.85	41.06
6056	NASDAQ	SYBT	Fri, Dec 6, 2019	41.42	41.78	41.03	41.17
6055	NASDAQ	SYBT	Thu, Dec 5, 2019	40.89	41.15	40.73	41.12
6054	NASDAQ	SYBT	Wed, Dec 4, 2019	40.72	41.04	40.65	40.78
6053	NASDAQ	SYBT	Tue, Dec 3, 2019	40.61	40.78	40.24	40.60
6052	NASDAQ	SYBT	Mon, Dec 2, 2019	41.43	41.64	40.80	40.91
6051	NASDAQ	SYBT	Fri, Nov 29, 2019	41.07	41.52	40.98	41.39
6050	NASDAQ	SYBT	Wed, Nov 27, 2019	41.18	41.62	40.94	41.28
6049	NASDAQ	SYBT	Tue, Nov 26, 2019	41.31	41.51	40.79	40.93
6048	NASDAQ	SYBT	Mon, Nov 25, 2019	40.90	41.64	40.90	41.34
6047	NASDAQ	SYBT	Fri, Nov 22, 2019	40.81	41.00	40.51	40.86
6046	NASDAQ	SYBT	Thu, Nov 21, 2019	40.62	40.70	39.99	40.65
6045	NASDAQ	SYBT	Wed, Nov 20, 2019	40.38	40.90	40.13	40.64
6044	NASDAQ	SYBT	Tue, Nov 19, 2019	40.49	40.70	40.45	40.65
6043	NASDAQ	SYBT	Mon, Nov 18, 2019	40.46	40.46	40.09	40.33
6042	NASDAQ	SYBT	Fri, Nov 15, 2019	40.76	40.84	40.34	40.60
6041	NASDAQ	SYBT	Thu, Nov 14, 2019	40.51	40.92	40.08	40.54
6040	NASDAQ	SYBT	Wed, Nov 13, 2019	40.71	40.90	40.31	40.61
6039	NASDAQ	SYBT	Tue, Nov 12, 2019	40.89	41.05	40.61	41.03
6038	NASDAQ	SYBT	Mon, Nov 11, 2019	40.55	41.43	40.51	40.80
6037	NASDAQ	SYBT	Fri, Nov 8, 2019	41.00	41.25	40.44	40.69
6036	NASDAQ	SYBT	Thu, Nov 7, 2019	41.21	41.42	41.02	41.23
6035	NASDAQ	SYBT	Wed, Nov 6, 2019	40.95	41.01	40.47	40.85
6034	NASDAQ	SYBT	Tue, Nov 5, 2019	40.76	41.25	40.63	40.99
6033	NASDAQ	SYBT	Mon, Nov 4, 2019	40.54	41.05	40.46	40.71
6032	NASDAQ	SYBT	Fri, Nov 1, 2019	40.09	40.44	38.66	40.33
6031	NASDAQ	SYBT	Thu, Oct 31, 2019	39.97	40.06	39.17	39.94
6030	NASDAQ	SYBT	Wed, Oct 30, 2019	39.96	40.43	39.58	40.20
6029	NASDAQ	SYBT	Tue, Oct 29, 2019	39.65	40.26	39.65	39.89
6028	NASDAQ	SYBT	Mon, Oct 28, 2019	39.59	39.92	39.56	39.86
6027	NASDAQ	SYBT	Fri, Oct 25, 2019	38.84	39.45	38.72	39.45
6026	NASDAQ	SYBT	Thu, Oct 24, 2019	38.75	39.05	38.32	39.04
6025	NASDAQ	SYBT	Wed, Oct 23, 2019	38.53	38.53	37.86	38.37
6024	NASDAQ	SYBT	Tue, Oct 22, 2019	37.40	38.13	36.31	37.45
6023	NASDAQ	SYBT	Mon, Oct 21, 2019	37.03	37.89	37.03	37.60
6022	NASDAQ	SYBT	Fri, Oct 18, 2019	36.49	36.91	36.49	36.80
6021	NASDAQ	SYBT	Thu, Oct 17, 2019	36.43	36.78	36.30	36.76
6020	NASDAQ	SYBT	Wed, Oct 16, 2019	36.08	36.56	36.08	36.32
6019	NASDAQ	SYBT	Tue, Oct 15, 2019	35.88	36.29	35.85	36.15
6018	NASDAQ	SYBT	Mon, Oct 14, 2019	35.73	35.92	35.50	35.80
6017	NASDAQ	SYBT	Fri, Oct 11, 2019	35.68	36.41	35.67	35.78
6016	NASDAQ	SYBT	Thu, Oct 10, 2019	35.45	35.77	35.36	35.40
6015	NASDAQ	SYBT	Wed, Oct 9, 2019	35.40	35.79	35.14	35.45
6014	NASDAQ	SYBT	Tue, Oct 8, 2019	35.80	35.92	35.21	35.30
6013	NASDAQ	SYBT	Mon, Oct 7, 2019	35.81	36.14	35.49	35.99
6012	NASDAQ	SYBT	Fri, Oct 4, 2019	35.75	35.98	35.41	35.97
6011	NASDAQ	SYBT	Thu, Oct 3, 2019	35.63	35.84	35.19	35.59
6010	NASDAQ	SYBT	Wed, Oct 2, 2019	35.58	36.03	35.39	35.68
6009	NASDAQ	SYBT	Tue, Oct 1, 2019	36.78	37.17	35.66	35.80
6008	NASDAQ	SYBT	Mon, Sep 30, 2019	36.98	37.13	36.68	36.69
6007	NASDAQ	SYBT	Fri, Sep 27, 2019	36.87	37.23	36.52	36.94
6006	NASDAQ	SYBT	Thu, Sep 26, 2019	37.29	37.29	36.65	36.71
6005	NASDAQ	SYBT	Wed, Sep 25, 2019	36.81	37.61	36.81	37.30
6004	NASDAQ	SYBT	Tue, Sep 24, 2019	37.52	37.52	36.61	36.81
6003	NASDAQ	SYBT	Mon, Sep 23, 2019	37.58	37.90	37.30	37.55
6002	NASDAQ	SYBT	Fri, Sep 20, 2019	37.53	37.97	37.07	37.76
6001	NASDAQ	SYBT	Thu, Sep 19, 2019	38.12	38.40	37.55	37.60
6000	NASDAQ	SYBT	Wed, Sep 18, 2019	37.80	38.32	37.53	38.04
5999	NASDAQ	SYBT	Tue, Sep 17, 2019	37.69	38.28	37.65	38.03
5998	NASDAQ	SYBT	Mon, Sep 16, 2019	37.87	38.25	37.74	38.05
5997	NASDAQ	SYBT	Fri, Sep 13, 2019	38.23	38.62	38.01	38.19
5996	NASDAQ	SYBT	Thu, Sep 12, 2019	37.79	38.34	37.28	38.26
5995	NASDAQ	SYBT	Wed, Sep 11, 2019	37.53	37.99	37.13	37.99
5994	NASDAQ	SYBT	Tue, Sep 10, 2019	36.99	37.58	36.90	37.38
5993	NASDAQ	SYBT	Mon, Sep 9, 2019	36.11	37.24	36.01	36.99
5992	NASDAQ	SYBT	Fri, Sep 6, 2019	36.23	36.32	35.97	36.03
5991	NASDAQ	SYBT	Thu, Sep 5, 2019	35.97	36.58	35.96	36.16
5990	NASDAQ	SYBT	Wed, Sep 4, 2019	36.19	36.34	35.42	35.51
5989	NASDAQ	SYBT	Tue, Sep 3, 2019	36.25	36.45	35.70	36.02
5988	NASDAQ	SYBT	Fri, Aug 30, 2019	36.58	36.58	36.01	36.30
5987	NASDAQ	SYBT	Thu, Aug 29, 2019	36.43	36.75	36.22	36.42
5986	NASDAQ	SYBT	Wed, Aug 28, 2019	35.38	36.18	35.38	36.00
5985	NASDAQ	SYBT	Tue, Aug 27, 2019	36.11	36.23	35.41	35.44
5984	NASDAQ	SYBT	Mon, Aug 26, 2019	35.27	36.01	35.27	35.98
5983	NASDAQ	SYBT	Fri, Aug 23, 2019	36.13	36.45	35.03	35.11
5982	NASDAQ	SYBT	Thu, Aug 22, 2019	36.24	36.45	36.00	36.21
5981	NASDAQ	SYBT	Wed, Aug 21, 2019	36.34	36.48	36.05	36.13
5980	NASDAQ	SYBT	Tue, Aug 20, 2019	36.49	36.57	36.01	36.18
5979	NASDAQ	SYBT	Mon, Aug 19, 2019	36.86	36.91	36.47	36.53
5978	NASDAQ	SYBT	Fri, Aug 16, 2019	35.98	36.72	35.98	36.61
5977	NASDAQ	SYBT	Thu, Aug 15, 2019	36.17	36.38	35.72	35.76
5976	NASDAQ	SYBT	Wed, Aug 14, 2019	36.03	36.60	36.00	36.01
5975	NASDAQ	SYBT	Tue, Aug 13, 2019	36.23	37.22	36.23	36.50
5974	NASDAQ	SYBT	Mon, Aug 12, 2019	36.54	36.67	36.48	36.49
5973	NASDAQ	SYBT	Fri, Aug 9, 2019	37.03	37.03	36.62	36.71
5972	NASDAQ	SYBT	Thu, Aug 8, 2019	36.84	37.44	36.76	36.99
5971	NASDAQ	SYBT	Wed, Aug 7, 2019	36.24	36.68	36.10	36.47
5970	NASDAQ	SYBT	Tue, Aug 6, 2019	36.68	36.77	35.66	36.67
5969	NASDAQ	SYBT	Mon, Aug 5, 2019	37.03	37.08	36.07	36.57
5968	NASDAQ	SYBT	Fri, Aug 2, 2019	37.18	37.49	36.90	37.40
5967	NASDAQ	SYBT	Thu, Aug 1, 2019	38.09	38.70	37.20	37.25
5966	NASDAQ	SYBT	Wed, Jul 31, 2019	37.88	38.74	37.88	38.25
5965	NASDAQ	SYBT	Tue, Jul 30, 2019	36.97	38.00	36.71	37.95
5964	NASDAQ	SYBT	Mon, Jul 29, 2019	37.72	37.72	37.15	37.50
5963	NASDAQ	SYBT	Fri, Jul 26, 2019	36.89	37.68	36.73	37.53
5962	NASDAQ	SYBT	Thu, Jul 25, 2019	36.12	37.40	35.61	36.83
5961	NASDAQ	SYBT	Wed, Jul 24, 2019	35.90	36.44	35.25	36.22
5960	NASDAQ	SYBT	Tue, Jul 23, 2019	34.64	35.24	34.61	35.11
5959	NASDAQ	SYBT	Mon, Jul 22, 2019	34.90	34.90	34.47	34.71
5958	NASDAQ	SYBT	Fri, Jul 19, 2019	34.84	35.27	34.83	34.95
5957	NASDAQ	SYBT	Thu, Jul 18, 2019	34.96	35.21	34.88	35.01
5956	NASDAQ	SYBT	Wed, Jul 17, 2019	34.78	35.23	34.63	34.95
5955	NASDAQ	SYBT	Tue, Jul 16, 2019	35.05	35.43	34.93	34.94
5954	NASDAQ	SYBT	Mon, Jul 15, 2019	35.69	35.77	34.87	34.96
5953	NASDAQ	SYBT	Fri, Jul 12, 2019	35.49	35.91	35.49	35.67
5952	NASDAQ	SYBT	Thu, Jul 11, 2019	35.46	35.67	35.30	35.53
5951	NASDAQ	SYBT	Wed, Jul 10, 2019	35.70	35.93	35.26	35.35
5950	NASDAQ	SYBT	Tue, Jul 9, 2019	35.14	35.76	34.96	35.74
5949	NASDAQ	SYBT	Mon, Jul 8, 2019	35.87	35.93	35.19	35.29
5948	NASDAQ	SYBT	Fri, Jul 5, 2019	35.78	36.16	35.60	35.92
5947	NASDAQ	SYBT	Wed, Jul 3, 2019	35.72	35.88	35.32	35.65
5946	NASDAQ	SYBT	Tue, Jul 2, 2019	36.27	36.52	35.32	35.60
5945	NASDAQ	SYBT	Mon, Jul 1, 2019	36.27	36.70	36.10	36.26
5944	NASDAQ	SYBT	Fri, Jun 28, 2019	35.95	36.48	35.74	36.15
5943	NASDAQ	SYBT	Thu, Jun 27, 2019	35.42	36.09	35.42	35.95
5942	NASDAQ	SYBT	Wed, Jun 26, 2019	34.86	35.59	34.81	35.47
5941	NASDAQ	SYBT	Tue, Jun 25, 2019	34.77	35.00	34.06	34.86
5940	NASDAQ	SYBT	Mon, Jun 24, 2019	34.46	34.77	34.21	34.35
5939	NASDAQ	SYBT	Fri, Jun 21, 2019	34.29	34.69	34.29	34.57
5938	NASDAQ	SYBT	Thu, Jun 20, 2019	34.79	34.84	34.43	34.44
5937	NASDAQ	SYBT	Wed, Jun 19, 2019	34.96	35.13	34.48	34.68
5936	NASDAQ	SYBT	Tue, Jun 18, 2019	34.57	35.39	34.57	35.06
5935	NASDAQ	SYBT	Mon, Jun 17, 2019	34.75	34.93	34.51	34.62
5934	NASDAQ	SYBT	Fri, Jun 14, 2019	34.47	35.27	34.25	34.78
5933	NASDAQ	SYBT	Thu, Jun 13, 2019	34.50	34.89	34.45	34.67
5932	NASDAQ	SYBT	Wed, Jun 12, 2019	34.32	34.71	34.31	34.56
5931	NASDAQ	SYBT	Tue, Jun 11, 2019	34.48	34.77	34.30	34.41
5930	NASDAQ	SYBT	Mon, Jun 10, 2019	34.22	34.60	33.79	34.50
5929	NASDAQ	SYBT	Fri, Jun 7, 2019	34.28	34.42	33.94	34.17
5928	NASDAQ	SYBT	Thu, Jun 6, 2019	34.22	34.40	33.90	34.33
5927	NASDAQ	SYBT	Wed, Jun 5, 2019	34.04	34.58	33.85	34.21
5926	NASDAQ	SYBT	Tue, Jun 4, 2019	33.74	34.36	33.73	34.35
5925	NASDAQ	SYBT	Mon, Jun 3, 2019	33.15	33.57	32.76	33.37
5924	NASDAQ	SYBT	Fri, May 31, 2019	33.56	34.25	33.11	33.33
5923	NASDAQ	SYBT	Thu, May 30, 2019	34.37	34.38	33.76	34.05
5922	NASDAQ	SYBT	Wed, May 29, 2019	33.84	34.49	33.84	34.26
5921	NASDAQ	SYBT	Tue, May 28, 2019	34.72	34.72	33.95	34.19
5920	NASDAQ	SYBT	Fri, May 24, 2019	34.79	34.91	34.51	34.75
5919	NASDAQ	SYBT	Thu, May 23, 2019	34.53	35.30	34.30	34.74
5918	NASDAQ	SYBT	Wed, May 22, 2019	34.88	35.60	34.50	34.80
5917	NASDAQ	SYBT	Tue, May 21, 2019	34.95	35.13	34.57	34.86
5916	NASDAQ	SYBT	Mon, May 20, 2019	34.38	34.98	33.99	34.86
5915	NASDAQ	SYBT	Fri, May 17, 2019	34.46	34.86	34.46	34.52
5914	NASDAQ	SYBT	Thu, May 16, 2019	34.84	34.84	34.58	34.74
5913	NASDAQ	SYBT	Wed, May 15, 2019	33.85	34.71	33.64	34.33
5912	NASDAQ	SYBT	Tue, May 14, 2019	34.05	34.49	34.04	34.32
5911	NASDAQ	SYBT	Mon, May 13, 2019	34.17	34.33	33.79	33.86
5910	NASDAQ	SYBT	Fri, May 10, 2019	34.62	34.78	34.25	34.74
5909	NASDAQ	SYBT	Thu, May 9, 2019	34.25	34.91	34.08	34.72
5908	NASDAQ	SYBT	Wed, May 8, 2019	34.70	35.26	34.27	34.66
5907	NASDAQ	SYBT	Tue, May 7, 2019	35.22	35.38	34.31	34.72
5906	NASDAQ	SYBT	Mon, May 6, 2019	35.01	35.86	34.92	35.64
5905	NASDAQ	SYBT	Fri, May 3, 2019	35.13	35.50	35.01	35.50
5904	NASDAQ	SYBT	Thu, May 2, 2019	34.83	35.18	34.65	34.92
5903	NASDAQ	SYBT	Wed, May 1, 2019	34.46	35.39	33.97	34.71
5902	NASDAQ	SYBT	Tue, Apr 30, 2019	35.01	35.01	34.31	34.35
5901	NASDAQ	SYBT	Mon, Apr 29, 2019	34.07	35.06	34.05	34.94
5900	NASDAQ	SYBT	Fri, Apr 26, 2019	34.02	34.21	33.87	34.16
5899	NASDAQ	SYBT	Thu, Apr 25, 2019	34.25	34.25	33.51	33.89
5898	NASDAQ	SYBT	Wed, Apr 24, 2019	35.32	35.46	34.16	34.63
5897	NASDAQ	SYBT	Tue, Apr 23, 2019	33.74	35.11	33.73	34.69
5896	NASDAQ	SYBT	Mon, Apr 22, 2019	34.41	34.59	33.35	33.73
5895	NASDAQ	SYBT	Thu, Apr 18, 2019	34.47	34.77	34.25	34.53
5894	NASDAQ	SYBT	Wed, Apr 17, 2019	34.95	34.95	34.30	34.67
5893	NASDAQ	SYBT	Tue, Apr 16, 2019	34.69	35.19	34.33	34.97
5892	NASDAQ	SYBT	Mon, Apr 15, 2019	34.55	34.83	34.43	34.57
5891	NASDAQ	SYBT	Fri, Apr 12, 2019	35.14	35.40	34.59	34.70
5890	NASDAQ	SYBT	Thu, Apr 11, 2019	34.65	34.92	34.50	34.89
5889	NASDAQ	SYBT	Wed, Apr 10, 2019	34.08	34.74	33.91	34.63
5888	NASDAQ	SYBT	Tue, Apr 9, 2019	34.63	34.65	33.99	34.04
5887	NASDAQ	SYBT	Mon, Apr 8, 2019	34.87	34.91	34.02	34.61
5886	NASDAQ	SYBT	Fri, Apr 5, 2019	34.50	34.92	34.09	34.88
5885	NASDAQ	SYBT	Thu, Apr 4, 2019	34.30	34.55	34.02	34.52
5884	NASDAQ	SYBT	Wed, Apr 3, 2019	34.63	34.84	34.22	34.29
5883	NASDAQ	SYBT	Tue, Apr 2, 2019	34.94	35.23	34.30	34.40
5882	NASDAQ	SYBT	Mon, Apr 1, 2019	34.10	34.99	34.02	34.96
5881	NASDAQ	SYBT	Fri, Mar 29, 2019	34.33	34.33	33.53	33.81
5880	NASDAQ	SYBT	Thu, Mar 28, 2019	33.97	34.32	33.71	34.05
5879	NASDAQ	SYBT	Wed, Mar 27, 2019	33.96	34.30	33.75	33.98
5878	NASDAQ	SYBT	Tue, Mar 26, 2019	33.57	34.24	33.57	34.22
5877	NASDAQ	SYBT	Mon, Mar 25, 2019	32.15	33.65	32.06	33.39
5876	NASDAQ	SYBT	Fri, Mar 22, 2019	33.75	33.92	32.00	32.12
5875	NASDAQ	SYBT	Thu, Mar 21, 2019	34.02	34.70	33.87	34.04
5874	NASDAQ	SYBT	Wed, Mar 20, 2019	34.76	35.05	34.05	34.12
5873	NASDAQ	SYBT	Tue, Mar 19, 2019	35.97	35.97	34.92	34.92
5872	NASDAQ	SYBT	Mon, Mar 18, 2019	35.93	36.23	35.61	35.90
5871	NASDAQ	SYBT	Fri, Mar 15, 2019	35.22	36.12	35.22	35.88
5870	NASDAQ	SYBT	Thu, Mar 14, 2019	35.44	35.67	35.34	35.46
5869	NASDAQ	SYBT	Wed, Mar 13, 2019	35.39	35.78	35.39	35.45
5868	NASDAQ	SYBT	Tue, Mar 12, 2019	35.74	35.81	35.15	35.38
5867	NASDAQ	SYBT	Mon, Mar 11, 2019	35.07	35.73	34.97	35.68
5866	NASDAQ	SYBT	Fri, Mar 8, 2019	34.55	35.23	34.55	35.02
5865	NASDAQ	SYBT	Thu, Mar 7, 2019	35.01	35.30	34.50	34.73
5864	NASDAQ	SYBT	Wed, Mar 6, 2019	36.26	36.26	35.02	35.02
5863	NASDAQ	SYBT	Tue, Mar 5, 2019	35.79	36.38	35.44	36.25
5862	NASDAQ	SYBT	Mon, Mar 4, 2019	36.18	36.36	35.65	35.77
5861	NASDAQ	SYBT	Fri, Mar 1, 2019	35.82	36.37	35.60	36.20
5860	NASDAQ	SYBT	Thu, Feb 28, 2019	35.84	35.84	35.59	35.62
5859	NASDAQ	SYBT	Wed, Feb 27, 2019	35.87	35.89	34.74	35.79
5858	NASDAQ	SYBT	Tue, Feb 26, 2019	36.23	36.50	35.74	35.74
5857	NASDAQ	SYBT	Mon, Feb 25, 2019	36.92	36.98	36.25	36.38
5856	NASDAQ	SYBT	Fri, Feb 22, 2019	36.96	37.01	36.66	36.82
5855	NASDAQ	SYBT	Thu, Feb 21, 2019	36.83	36.95	36.40	36.95
5854	NASDAQ	SYBT	Wed, Feb 20, 2019	36.50	36.93	36.25	36.84
5853	NASDAQ	SYBT	Tue, Feb 19, 2019	36.34	36.70	36.23	36.65
5852	NASDAQ	SYBT	Fri, Feb 15, 2019	35.59	36.44	35.45	36.39
5851	NASDAQ	SYBT	Thu, Feb 14, 2019	35.50	35.63	35.40	35.46
5850	NASDAQ	SYBT	Wed, Feb 13, 2019	35.70	35.88	35.55	35.68
5849	NASDAQ	SYBT	Tue, Feb 12, 2019	35.69	36.00	35.59	35.69
5848	NASDAQ	SYBT	Mon, Feb 11, 2019	35.46	35.61	35.40	35.55
5847	NASDAQ	SYBT	Fri, Feb 8, 2019	35.32	35.57	35.30	35.46
5846	NASDAQ	SYBT	Thu, Feb 7, 2019	35.46	35.56	35.36	35.48
5845	NASDAQ	SYBT	Wed, Feb 6, 2019	35.16	35.78	35.16	35.41
5844	NASDAQ	SYBT	Tue, Feb 5, 2019	35.53	35.71	35.18	35.28
5843	NASDAQ	SYBT	Mon, Feb 4, 2019	34.87	35.77	34.87	35.53
5842	NASDAQ	SYBT	Fri, Feb 1, 2019	35.00	35.00	34.60	34.88
5841	NASDAQ	SYBT	Thu, Jan 31, 2019	34.75	34.85	34.09	34.57
5840	NASDAQ	SYBT	Wed, Jan 30, 2019	34.87	35.25	34.57	34.91
5839	NASDAQ	SYBT	Tue, Jan 29, 2019	35.04	35.04	34.42	34.63
5838	NASDAQ	SYBT	Mon, Jan 28, 2019	35.15	35.15	34.55	34.89
5837	NASDAQ	SYBT	Fri, Jan 25, 2019	34.83	35.54	34.71	35.23
5836	NASDAQ	SYBT	Thu, Jan 24, 2019	34.67	35.53	34.67	34.71
5835	NASDAQ	SYBT	Wed, Jan 23, 2019	34.19	34.40	32.47	34.10
5834	NASDAQ	SYBT	Tue, Jan 22, 2019	33.83	34.49	33.55	33.97
5833	NASDAQ	SYBT	Fri, Jan 18, 2019	34.19	34.68	34.08	34.23
5832	NASDAQ	SYBT	Thu, Jan 17, 2019	34.33	34.46	33.90	34.19
5831	NASDAQ	SYBT	Wed, Jan 16, 2019	34.06	34.57	34.06	34.44
5830	NASDAQ	SYBT	Tue, Jan 15, 2019	33.46	34.02	33.35	33.91
5829	NASDAQ	SYBT	Mon, Jan 14, 2019	33.83	34.02	33.47	33.47
5828	NASDAQ	SYBT	Fri, Jan 11, 2019	33.86	34.04	33.58	33.87
5827	NASDAQ	SYBT	Thu, Jan 10, 2019	34.05	34.33	33.30	33.83
5826	NASDAQ	SYBT	Wed, Jan 9, 2019	34.57	34.57	33.81	34.22
5825	NASDAQ	SYBT	Tue, Jan 8, 2019	34.93	34.93	33.59	34.46
5824	NASDAQ	SYBT	Mon, Jan 7, 2019	34.10	35.49	34.00	34.76
5823	NASDAQ	SYBT	Fri, Jan 4, 2019	33.48	34.13	33.00	34.10
5822	NASDAQ	SYBT	Thu, Jan 3, 2019	33.47	33.83	33.06	33.11
5821	NASDAQ	SYBT	Wed, Jan 2, 2019	32.41	33.54	32.41	33.52
5820	NASDAQ	SYBT	Mon, Dec 31, 2018	32.84	33.08	32.40	32.80
5819	NASDAQ	SYBT	Fri, Dec 28, 2018	31.75	32.95	31.42	32.64
5818	NASDAQ	SYBT	Thu, Dec 27, 2018	31.57	31.88	31.00	31.61
5817	NASDAQ	SYBT	Wed, Dec 26, 2018	30.68	32.03	30.50	31.86
5816	NASDAQ	SYBT	Mon, Dec 24, 2018	30.37	31.39	30.29	30.30
5815	NASDAQ	SYBT	Fri, Dec 21, 2018	30.17	31.03	30.17	30.51
5814	NASDAQ	SYBT	Thu, Dec 20, 2018	30.48	30.64	29.76	30.13
5813	NASDAQ	SYBT	Wed, Dec 19, 2018	29.81	30.31	29.64	29.92
5812	NASDAQ	SYBT	Tue, Dec 18, 2018	30.04	30.50	29.53	29.75
5811	NASDAQ	SYBT	Mon, Dec 17, 2018	29.43	33.13	29.43	29.84
5810	NASDAQ	SYBT	Fri, Dec 14, 2018	28.63	29.62	28.57	29.47
5809	NASDAQ	SYBT	Thu, Dec 13, 2018	29.99	31.60	28.88	29.06
5808	NASDAQ	SYBT	Wed, Dec 12, 2018	28.65	29.60	28.12	29.39
5807	NASDAQ	SYBT	Tue, Dec 11, 2018	28.98	30.79	28.02	28.33
5806	NASDAQ	SYBT	Mon, Dec 10, 2018	28.75	29.30	28.41	28.64
5805	NASDAQ	SYBT	Fri, Dec 7, 2018	29.11	29.68	28.53	28.87
5804	NASDAQ	SYBT	Thu, Dec 6, 2018	29.02	30.50	28.54	29.10
5803	NASDAQ	SYBT	Tue, Dec 4, 2018	30.97	31.35	29.10	29.14
5802	NASDAQ	SYBT	Mon, Dec 3, 2018	31.68	34.48	30.81	31.08
5801	NASDAQ	SYBT	Fri, Nov 30, 2018	31.01	32.81	31.01	31.35
5800	NASDAQ	SYBT	Thu, Nov 29, 2018	31.50	31.79	30.55	31.04
5799	NASDAQ	SYBT	Wed, Nov 28, 2018	31.05	31.80	30.91	31.61
5798	NASDAQ	SYBT	Tue, Nov 27, 2018	31.29	31.51	31.00	31.03
5797	NASDAQ	SYBT	Mon, Nov 26, 2018	31.54	31.92	31.02	31.29
5796	NASDAQ	SYBT	Fri, Nov 23, 2018	31.63	32.70	31.40	31.49
5795	NASDAQ	SYBT	Wed, Nov 21, 2018	31.55	34.52	31.52	31.81
5794	NASDAQ	SYBT	Tue, Nov 20, 2018	31.71	32.00	31.10	31.44
5793	NASDAQ	SYBT	Mon, Nov 19, 2018	31.86	32.08	31.23	31.86
5792	NASDAQ	SYBT	Fri, Nov 16, 2018	31.54	32.05	31.20	31.88
5791	NASDAQ	SYBT	Thu, Nov 15, 2018	30.89	32.05	30.81	31.70
5790	NASDAQ	SYBT	Wed, Nov 14, 2018	31.93	32.05	31.06	31.08
5789	NASDAQ	SYBT	Tue, Nov 13, 2018	31.65	32.58	31.17	31.72
5788	NASDAQ	SYBT	Mon, Nov 12, 2018	31.83	32.61	31.35	31.60
5787	NASDAQ	SYBT	Fri, Nov 9, 2018	32.04	33.03	31.60	31.82
5786	NASDAQ	SYBT	Thu, Nov 8, 2018	31.93	32.67	31.93	32.11
5785	NASDAQ	SYBT	Wed, Nov 7, 2018	31.85	33.28	31.78	32.00
5784	NASDAQ	SYBT	Tue, Nov 6, 2018	31.78	31.82	31.16	31.69
5783	NASDAQ	SYBT	Mon, Nov 5, 2018	32.00	33.45	31.20	31.91
5782	NASDAQ	SYBT	Fri, Nov 2, 2018	32.02	32.69	31.82	31.99
5781	NASDAQ	SYBT	Thu, Nov 1, 2018	31.74	32.02	31.26	31.85
5780	NASDAQ	SYBT	Wed, Oct 31, 2018	31.49	32.10	31.11	31.71
5779	NASDAQ	SYBT	Tue, Oct 30, 2018	30.32	31.25	30.07	31.15
5778	NASDAQ	SYBT	Mon, Oct 29, 2018	30.08	30.89	30.08	30.46
5777	NASDAQ	SYBT	Fri, Oct 26, 2018	30.17	30.73	29.83	29.83
5776	NASDAQ	SYBT	Thu, Oct 25, 2018	29.86	31.29	29.86	30.90
5775	NASDAQ	SYBT	Wed, Oct 24, 2018	31.77	32.68	29.69	30.10
5774	NASDAQ	SYBT	Tue, Oct 23, 2018	32.03	32.38	31.50	31.91
5773	NASDAQ	SYBT	Mon, Oct 22, 2018	33.06	33.06	32.01	32.37
5772	NASDAQ	SYBT	Fri, Oct 19, 2018	33.56	33.90	32.92	32.98
5771	NASDAQ	SYBT	Thu, Oct 18, 2018	34.04	34.52	33.69	33.81
5770	NASDAQ	SYBT	Wed, Oct 17, 2018	34.17	34.60	34.10	34.31
5769	NASDAQ	SYBT	Tue, Oct 16, 2018	34.36	34.51	33.81	34.35
5768	NASDAQ	SYBT	Mon, Oct 15, 2018	33.61	34.58	33.61	34.24
5767	NASDAQ	SYBT	Fri, Oct 12, 2018	35.38	35.38	33.30	33.65
5766	NASDAQ	SYBT	Thu, Oct 11, 2018	35.50	35.60	34.67	35.05
5765	NASDAQ	SYBT	Wed, Oct 10, 2018	35.84	36.25	35.31	35.31
5764	NASDAQ	SYBT	Tue, Oct 9, 2018	35.75	36.24	35.75	35.87
5763	NASDAQ	SYBT	Mon, Oct 8, 2018	35.54	36.05	35.40	35.87
5762	NASDAQ	SYBT	Fri, Oct 5, 2018	35.87	36.19	35.56	35.64
5761	NASDAQ	SYBT	Thu, Oct 4, 2018	35.79	36.46	35.52	35.88
5760	NASDAQ	SYBT	Wed, Oct 3, 2018	35.31	35.88	35.23	35.81
5759	NASDAQ	SYBT	Tue, Oct 2, 2018	35.77	35.99	35.13	35.18
5758	NASDAQ	SYBT	Mon, Oct 1, 2018	36.49	36.54	35.60	35.74
5757	NASDAQ	SYBT	Fri, Sep 28, 2018	35.70	36.40	35.70	36.30
5756	NASDAQ	SYBT	Thu, Sep 27, 2018	36.00	36.06	35.90	35.95
5755	NASDAQ	SYBT	Wed, Sep 26, 2018	36.00	36.20	35.75	35.85
5754	NASDAQ	SYBT	Tue, Sep 25, 2018	36.50	36.55	36.05	36.05
5753	NASDAQ	SYBT	Mon, Sep 24, 2018	37.05	37.05	36.20	36.35
5752	NASDAQ	SYBT	Fri, Sep 21, 2018	37.30	37.60	36.80	37.15
5751	NASDAQ	SYBT	Thu, Sep 20, 2018	36.75	37.40	36.75	37.20
5750	NASDAQ	SYBT	Wed, Sep 19, 2018	36.70	37.10	36.70	36.70
5749	NASDAQ	SYBT	Tue, Sep 18, 2018	37.05	37.07	36.75	36.75
5748	NASDAQ	SYBT	Mon, Sep 17, 2018	37.15	37.25	37.05	37.05
5747	NASDAQ	SYBT	Fri, Sep 14, 2018	37.25	37.70	37.20	37.55
5746	NASDAQ	SYBT	Thu, Sep 13, 2018	38.20	38.25	37.30	37.40
5745	NASDAQ	SYBT	Wed, Sep 12, 2018	38.55	38.99	37.85	38.10
5744	NASDAQ	SYBT	Tue, Sep 11, 2018	38.70	38.95	38.60	38.60
5743	NASDAQ	SYBT	Mon, Sep 10, 2018	38.95	38.95	38.60	38.70
5742	NASDAQ	SYBT	Fri, Sep 7, 2018	38.60	38.85	38.60	38.80
5741	NASDAQ	SYBT	Thu, Sep 6, 2018	38.95	39.10	38.40	38.60
5740	NASDAQ	SYBT	Wed, Sep 5, 2018	38.50	39.05	38.50	38.90
5739	NASDAQ	SYBT	Tue, Sep 4, 2018	38.75	38.85	38.25	38.65
5738	NASDAQ	SYBT	Fri, Aug 31, 2018	38.55	38.90	38.55	38.70
5737	NASDAQ	SYBT	Thu, Aug 30, 2018	38.60	38.85	38.25	38.75
5736	NASDAQ	SYBT	Wed, Aug 29, 2018	38.80	38.85	38.60	38.70
5735	NASDAQ	SYBT	Tue, Aug 28, 2018	38.70	38.90	38.60	38.85
5734	NASDAQ	SYBT	Mon, Aug 27, 2018	38.85	38.85	38.50	38.65
5733	NASDAQ	SYBT	Fri, Aug 24, 2018	38.70	38.80	38.55	38.70
5732	NASDAQ	SYBT	Thu, Aug 23, 2018	38.75	38.95	38.50	38.65
5731	NASDAQ	SYBT	Wed, Aug 22, 2018	38.75	39.05	38.60	38.95
5730	NASDAQ	SYBT	Tue, Aug 21, 2018	38.35	39.10	38.30	38.80
5729	NASDAQ	SYBT	Mon, Aug 20, 2018	38.05	38.55	37.95	38.25
5728	NASDAQ	SYBT	Fri, Aug 17, 2018	38.10	38.25	37.95	38.05
5727	NASDAQ	SYBT	Thu, Aug 16, 2018	38.05	38.45	37.40	38.15
5726	NASDAQ	SYBT	Wed, Aug 15, 2018	38.35	38.45	37.75	37.80
5725	NASDAQ	SYBT	Tue, Aug 14, 2018	37.75	38.50	37.65	38.45
5724	NASDAQ	SYBT	Mon, Aug 13, 2018	37.75	38.10	37.50	37.60
5723	NASDAQ	SYBT	Fri, Aug 10, 2018	37.95	38.20	37.70	37.90
5722	NASDAQ	SYBT	Thu, Aug 9, 2018	38.10	38.30	38.05	38.10
5721	NASDAQ	SYBT	Wed, Aug 8, 2018	37.60	38.35	37.59	38.35
5720	NASDAQ	SYBT	Tue, Aug 7, 2018	38.10	38.30	37.71	37.80
5719	NASDAQ	SYBT	Mon, Aug 6, 2018	37.75	38.05	37.65	37.90
5718	NASDAQ	SYBT	Fri, Aug 3, 2018	38.80	38.90	37.85	37.90
5717	NASDAQ	SYBT	Thu, Aug 2, 2018	38.40	38.85	38.40	38.75
5716	NASDAQ	SYBT	Wed, Aug 1, 2018	38.20	38.80	38.05	38.65
5715	NASDAQ	SYBT	Tue, Jul 31, 2018	37.95	38.20	37.45	38.15
5714	NASDAQ	SYBT	Mon, Jul 30, 2018	38.40	38.65	37.90	37.90
5713	NASDAQ	SYBT	Fri, Jul 27, 2018	39.15	39.15	38.25	38.35
5712	NASDAQ	SYBT	Thu, Jul 26, 2018	37.90	39.35	37.90	39.00
5711	NASDAQ	SYBT	Wed, Jul 25, 2018	38.45	38.45	37.60	37.95
5710	NASDAQ	SYBT	Tue, Jul 24, 2018	39.05	39.05	38.35	38.50
5709	NASDAQ	SYBT	Mon, Jul 23, 2018	38.55	38.95	38.55	38.90
5708	NASDAQ	SYBT	Fri, Jul 20, 2018	38.40	38.95	38.40	38.60
5707	NASDAQ	SYBT	Thu, Jul 19, 2018	38.15	38.60	38.03	38.45
5706	NASDAQ	SYBT	Wed, Jul 18, 2018	38.35	38.45	38.11	38.25
5705	NASDAQ	SYBT	Tue, Jul 17, 2018	38.55	38.85	38.23	38.35
5704	NASDAQ	SYBT	Mon, Jul 16, 2018	38.80	38.80	38.30	38.55
5703	NASDAQ	SYBT	Fri, Jul 13, 2018	38.45	38.85	38.15	38.25
5702	NASDAQ	SYBT	Thu, Jul 12, 2018	39.00	39.50	38.20	38.50
5701	NASDAQ	SYBT	Wed, Jul 11, 2018	38.50	39.05	38.50	38.80
5700	NASDAQ	SYBT	Tue, Jul 10, 2018	39.35	39.35	38.50	38.65
5699	NASDAQ	SYBT	Mon, Jul 9, 2018	39.00	39.55	39.00	39.35
5698	NASDAQ	SYBT	Fri, Jul 6, 2018	38.90	39.20	38.80	39.00
5697	NASDAQ	SYBT	Thu, Jul 5, 2018	38.85	39.05	38.70	38.90
5696	NASDAQ	SYBT	Tue, Jul 3, 2018	39.10	39.50	38.65	38.70
5695	NASDAQ	SYBT	Mon, Jul 2, 2018	38.15	39.00	38.15	38.95
5694	NASDAQ	SYBT	Fri, Jun 29, 2018	38.75	39.00	38.15	38.15
5693	NASDAQ	SYBT	Thu, Jun 28, 2018	38.50	39.20	38.45	38.60
5692	NASDAQ	SYBT	Wed, Jun 27, 2018	39.40	39.40	38.55	38.55
5691	NASDAQ	SYBT	Tue, Jun 26, 2018	39.55	39.70	39.15	39.40
5690	NASDAQ	SYBT	Mon, Jun 25, 2018	39.75	39.95	39.38	39.50
5689	NASDAQ	SYBT	Fri, Jun 22, 2018	40.20	40.35	39.50	39.95
5688	NASDAQ	SYBT	Thu, Jun 21, 2018	40.25	40.35	39.90	39.90
5687	NASDAQ	SYBT	Wed, Jun 20, 2018	40.10	40.25	39.85	40.25
5686	NASDAQ	SYBT	Tue, Jun 19, 2018	39.55	40.15	39.45	39.85
5685	NASDAQ	SYBT	Mon, Jun 18, 2018	39.50	39.95	39.10	39.70
5684	NASDAQ	SYBT	Fri, Jun 15, 2018	39.75	40.15	39.40	39.60
5683	NASDAQ	SYBT	Thu, Jun 14, 2018	40.00	40.45	39.30	40.00
5682	NASDAQ	SYBT	Wed, Jun 13, 2018	39.60	40.05	39.25	39.85
5681	NASDAQ	SYBT	Tue, Jun 12, 2018	40.10	40.45	39.50	39.75
5680	NASDAQ	SYBT	Mon, Jun 11, 2018	40.55	40.75	39.85	40.15
5679	NASDAQ	SYBT	Fri, Jun 8, 2018	40.65	40.95	40.45	40.60
5678	NASDAQ	SYBT	Thu, Jun 7, 2018	40.80	41.00	40.35	40.60
5677	NASDAQ	SYBT	Wed, Jun 6, 2018	40.20	40.80	40.15	40.70
5676	NASDAQ	SYBT	Tue, Jun 5, 2018	40.15	40.60	40.00	40.15
5675	NASDAQ	SYBT	Mon, Jun 4, 2018	40.10	40.40	39.76	40.30
5674	NASDAQ	SYBT	Fri, Jun 1, 2018	39.90	40.20	39.60	40.00
5673	NASDAQ	SYBT	Thu, May 31, 2018	39.60	40.10	39.30	39.70
5672	NASDAQ	SYBT	Wed, May 30, 2018	39.25	40.00	39.20	39.80
5671	NASDAQ	SYBT	Tue, May 29, 2018	39.35	39.50	38.65	39.15
5670	NASDAQ	SYBT	Fri, May 25, 2018	39.35	39.80	38.90	39.60
5669	NASDAQ	SYBT	Thu, May 24, 2018	39.65	39.75	38.95	39.50
5668	NASDAQ	SYBT	Wed, May 23, 2018	39.70	39.85	39.40	39.70
5667	NASDAQ	SYBT	Tue, May 22, 2018	40.00	40.48	39.60	39.65
5666	NASDAQ	SYBT	Mon, May 21, 2018	39.70	40.25	38.01	39.90
5665	NASDAQ	SYBT	Fri, May 18, 2018	39.75	39.85	39.45	39.65
5664	NASDAQ	SYBT	Thu, May 17, 2018	39.10	39.60	38.85	39.55
5663	NASDAQ	SYBT	Wed, May 16, 2018	39.00	39.30	38.80	39.05
5662	NASDAQ	SYBT	Tue, May 15, 2018	38.30	39.10	38.30	38.90
5661	NASDAQ	SYBT	Mon, May 14, 2018	38.80	39.10	38.30	38.55
5660	NASDAQ	SYBT	Fri, May 11, 2018	38.65	39.15	38.60	39.00
5659	NASDAQ	SYBT	Thu, May 10, 2018	38.85	39.00	38.55	38.70
5658	NASDAQ	SYBT	Wed, May 9, 2018	38.35	39.10	38.35	38.80
5657	NASDAQ	SYBT	Tue, May 8, 2018	37.90	38.65	37.90	38.40
5656	NASDAQ	SYBT	Mon, May 7, 2018	38.00	38.23	37.75	37.95
5655	NASDAQ	SYBT	Fri, May 4, 2018	37.30	38.15	37.05	37.85
5654	NASDAQ	SYBT	Thu, May 3, 2018	37.70	37.80	37.00	37.45
5653	NASDAQ	SYBT	Wed, May 2, 2018	37.85	38.15	37.25	37.80
5652	NASDAQ	SYBT	Tue, May 1, 2018	37.40	38.05	37.00	37.90
5651	NASDAQ	SYBT	Mon, Apr 30, 2018	38.50	38.50	37.45	37.45
5650	NASDAQ	SYBT	Fri, Apr 27, 2018	38.65	38.85	37.90	38.40
5649	NASDAQ	SYBT	Thu, Apr 26, 2018	38.05	38.75	37.85	38.50
5648	NASDAQ	SYBT	Wed, Apr 25, 2018	37.25	38.15	37.25	37.75
5647	NASDAQ	SYBT	Tue, Apr 24, 2018	36.45	37.40	36.45	37.30
5646	NASDAQ	SYBT	Mon, Apr 23, 2018	36.20	36.50	36.00	36.30
5645	NASDAQ	SYBT	Fri, Apr 20, 2018	36.00	36.25	35.70	36.05
5644	NASDAQ	SYBT	Thu, Apr 19, 2018	35.55	36.40	35.43	36.10
5643	NASDAQ	SYBT	Wed, Apr 18, 2018	35.55	35.78	35.25	35.55
5642	NASDAQ	SYBT	Tue, Apr 17, 2018	35.75	36.10	35.15	35.45
5641	NASDAQ	SYBT	Mon, Apr 16, 2018	35.95	36.00	35.45	35.60
5640	NASDAQ	SYBT	Fri, Apr 13, 2018	36.35	36.35	35.35	35.70
5639	NASDAQ	SYBT	Thu, Apr 12, 2018	35.80	36.35	35.70	36.10
5638	NASDAQ	SYBT	Wed, Apr 11, 2018	35.65	35.75	35.35	35.60
5637	NASDAQ	SYBT	Tue, Apr 10, 2018	35.75	36.00	35.35	35.85
5636	NASDAQ	SYBT	Mon, Apr 9, 2018	35.70	36.25	35.35	35.40
5635	NASDAQ	SYBT	Fri, Apr 6, 2018	36.00	36.25	35.15	35.55
5634	NASDAQ	SYBT	Thu, Apr 5, 2018	36.25	36.25	35.50	36.20
5633	NASDAQ	SYBT	Wed, Apr 4, 2018	35.10	36.20	35.05	36.10
5632	NASDAQ	SYBT	Tue, Apr 3, 2018	35.15	36.00	34.65	35.45
5631	NASDAQ	SYBT	Mon, Apr 2, 2018	35.20	35.45	34.35	35.00
5630	NASDAQ	SYBT	Thu, Mar 29, 2018	35.65	35.85	35.10	35.10
5629	NASDAQ	SYBT	Wed, Mar 28, 2018	35.15	35.72	34.35	35.35
5628	NASDAQ	SYBT	Tue, Mar 27, 2018	35.80	35.95	34.95	35.05
5627	NASDAQ	SYBT	Mon, Mar 26, 2018	35.00	36.09	34.75	35.60
5626	NASDAQ	SYBT	Fri, Mar 23, 2018	34.90	35.25	34.00	34.00
5625	NASDAQ	SYBT	Thu, Mar 22, 2018	35.75	36.66	34.90	34.90
5624	NASDAQ	SYBT	Wed, Mar 21, 2018	35.65	36.30	35.60	36.00
5623	NASDAQ	SYBT	Tue, Mar 20, 2018	36.10	36.10	35.65	35.70
5622	NASDAQ	SYBT	Mon, Mar 19, 2018	35.95	36.10	35.20	35.90
5621	NASDAQ	SYBT	Fri, Mar 16, 2018	35.75	36.55	35.70	35.85
5620	NASDAQ	SYBT	Thu, Mar 15, 2018	35.90	36.15	35.60	35.95
5619	NASDAQ	SYBT	Wed, Mar 14, 2018	36.80	36.80	35.65	35.75
5618	NASDAQ	SYBT	Tue, Mar 13, 2018	37.25	37.25	36.65	36.65
5617	NASDAQ	SYBT	Mon, Mar 12, 2018	36.90	37.30	36.75	37.05
5616	NASDAQ	SYBT	Fri, Mar 9, 2018	36.45	37.35	35.60	36.90
5615	NASDAQ	SYBT	Thu, Mar 8, 2018	36.85	36.85	35.50	36.25
5614	NASDAQ	SYBT	Wed, Mar 7, 2018	36.10	36.95	35.35	36.75
5613	NASDAQ	SYBT	Tue, Mar 6, 2018	35.95	36.63	35.95	36.35
5612	NASDAQ	SYBT	Mon, Mar 5, 2018	35.80	36.60	35.40	36.25
5611	NASDAQ	SYBT	Fri, Mar 2, 2018	34.90	36.10	34.55	35.95
5610	NASDAQ	SYBT	Thu, Mar 1, 2018	35.05	35.70	34.65	35.05
5609	NASDAQ	SYBT	Wed, Feb 28, 2018	36.45	36.60	34.95	35.10
5608	NASDAQ	SYBT	Tue, Feb 27, 2018	36.85	37.20	36.20	36.30
5607	NASDAQ	SYBT	Mon, Feb 26, 2018	36.60	36.95	36.10	36.85
5606	NASDAQ	SYBT	Fri, Feb 23, 2018	36.05	36.55	36.05	36.55
5605	NASDAQ	SYBT	Thu, Feb 22, 2018	36.95	37.10	36.10	36.15
5604	NASDAQ	SYBT	Wed, Feb 21, 2018	36.00	37.40	36.00	36.85
5603	NASDAQ	SYBT	Tue, Feb 20, 2018	35.85	36.35	35.70	35.90
5602	NASDAQ	SYBT	Fri, Feb 16, 2018	35.90	36.55	35.90	36.20
5601	NASDAQ	SYBT	Thu, Feb 15, 2018	36.05	36.15	35.80	35.95
5600	NASDAQ	SYBT	Wed, Feb 14, 2018	35.30	36.05	35.15	35.90
5599	NASDAQ	SYBT	Tue, Feb 13, 2018	35.55	35.75	35.25	35.55
5598	NASDAQ	SYBT	Mon, Feb 12, 2018	36.15	37.10	35.55	35.70
5597	NASDAQ	SYBT	Fri, Feb 9, 2018	35.85	36.40	34.95	36.00
5596	NASDAQ	SYBT	Thu, Feb 8, 2018	35.80	35.85	35.15	35.45
5595	NASDAQ	SYBT	Wed, Feb 7, 2018	35.50	36.05	35.30	35.75
5594	NASDAQ	SYBT	Tue, Feb 6, 2018	34.45	36.03	34.45	35.70
5593	NASDAQ	SYBT	Mon, Feb 5, 2018	35.65	36.05	34.40	35.25
5592	NASDAQ	SYBT	Fri, Feb 2, 2018	36.25	36.65	35.95	36.00
5591	NASDAQ	SYBT	Thu, Feb 1, 2018	35.75	36.50	35.55	36.50
5590	NASDAQ	SYBT	Wed, Jan 31, 2018	36.70	36.70	35.95	35.95
5589	NASDAQ	SYBT	Tue, Jan 30, 2018	36.70	37.05	36.30	36.50
5588	NASDAQ	SYBT	Mon, Jan 29, 2018	36.80	37.50	36.60	36.95
5587	NASDAQ	SYBT	Fri, Jan 26, 2018	36.00	36.85	35.93	36.80
5586	NASDAQ	SYBT	Thu, Jan 25, 2018	37.35	37.35	35.75	36.00
5585	NASDAQ	SYBT	Wed, Jan 24, 2018	37.25	37.84	37.05	37.05
5584	NASDAQ	SYBT	Tue, Jan 23, 2018	37.80	38.30	37.53	38.10
5583	NASDAQ	SYBT	Mon, Jan 22, 2018	38.10	38.25	37.50	37.95
5582	NASDAQ	SYBT	Fri, Jan 19, 2018	37.75	38.45	37.75	38.15
5581	NASDAQ	SYBT	Thu, Jan 18, 2018	38.20	38.23	37.75	37.80
5580	NASDAQ	SYBT	Wed, Jan 17, 2018	38.45	38.60	37.90	38.45
5579	NASDAQ	SYBT	Tue, Jan 16, 2018	38.65	39.30	38.05	38.30
5578	NASDAQ	SYBT	Fri, Jan 12, 2018	39.00	39.18	38.30	38.55
5577	NASDAQ	SYBT	Thu, Jan 11, 2018	38.00	38.88	37.75	38.80
5576	NASDAQ	SYBT	Wed, Jan 10, 2018	37.40	38.25	37.40	37.75
5575	NASDAQ	SYBT	Tue, Jan 9, 2018	37.45	37.85	37.45	37.45
5574	NASDAQ	SYBT	Mon, Jan 8, 2018	37.55	37.90	37.30	37.45
5573	NASDAQ	SYBT	Fri, Jan 5, 2018	37.55	38.00	37.25	37.80
5572	NASDAQ	SYBT	Thu, Jan 4, 2018	37.50	38.20	37.35	37.35
5571	NASDAQ	SYBT	Wed, Jan 3, 2018	37.80	38.00	37.20	37.40
5570	NASDAQ	SYBT	Tue, Jan 2, 2018	37.85	38.35	37.50	37.90
5569	NASDAQ	SYBT	Fri, Dec 29, 2017	38.55	38.55	37.65	37.70
5568	NASDAQ	SYBT	Thu, Dec 28, 2017	38.70	38.75	37.70	38.50
5567	NASDAQ	SYBT	Wed, Dec 27, 2017	38.15	38.80	37.80	38.40
5566	NASDAQ	SYBT	Tue, Dec 26, 2017	38.60	39.00	37.90	38.15
5565	NASDAQ	SYBT	Fri, Dec 22, 2017	39.00	39.15	38.10	38.60
5564	NASDAQ	SYBT	Thu, Dec 21, 2017	39.00	39.20	38.78	39.00
5563	NASDAQ	SYBT	Wed, Dec 20, 2017	39.50	39.50	38.35	38.75
5562	NASDAQ	SYBT	Tue, Dec 19, 2017	39.75	39.75	38.85	39.10
5561	NASDAQ	SYBT	Mon, Dec 18, 2017	39.65	39.85	39.20	39.70
5560	NASDAQ	SYBT	Fri, Dec 15, 2017	37.80	39.75	37.80	39.35
5559	NASDAQ	SYBT	Thu, Dec 14, 2017	38.10	38.60	37.65	37.85
5558	NASDAQ	SYBT	Wed, Dec 13, 2017	38.25	39.05	37.80	38.00
5557	NASDAQ	SYBT	Tue, Dec 12, 2017	37.60	38.60	37.60	38.20
5556	NASDAQ	SYBT	Mon, Dec 11, 2017	38.35	38.35	37.60	37.65
5555	NASDAQ	SYBT	Fri, Dec 8, 2017	39.25	39.55	38.16	38.30
5554	NASDAQ	SYBT	Thu, Dec 7, 2017	38.60	39.40	38.48	39.30
5553	NASDAQ	SYBT	Wed, Dec 6, 2017	38.70	39.15	38.40	38.60
5552	NASDAQ	SYBT	Tue, Dec 5, 2017	39.85	39.95	38.75	38.80
5551	NASDAQ	SYBT	Mon, Dec 4, 2017	39.65	40.35	38.90	39.60
5550	NASDAQ	SYBT	Fri, Dec 1, 2017	39.30	40.77	37.75	39.05
5549	NASDAQ	SYBT	Thu, Nov 30, 2017	41.90	41.90	37.71	39.80
5548	NASDAQ	SYBT	Wed, Nov 29, 2017	39.85	41.70	39.85	41.60
5547	NASDAQ	SYBT	Tue, Nov 28, 2017	38.75	39.70	38.40	39.70
5546	NASDAQ	SYBT	Mon, Nov 27, 2017	37.95	39.00	37.95	38.75
5545	NASDAQ	SYBT	Fri, Nov 24, 2017	38.45	39.05	37.95	38.05
5544	NASDAQ	SYBT	Wed, Nov 22, 2017	38.75	39.10	38.20	38.25
5543	NASDAQ	SYBT	Tue, Nov 21, 2017	38.70	38.85	38.23	38.50
5542	NASDAQ	SYBT	Mon, Nov 20, 2017	38.10	38.40	37.65	38.40
5541	NASDAQ	SYBT	Fri, Nov 17, 2017	37.80	38.20	37.60	38.05
5540	NASDAQ	SYBT	Thu, Nov 16, 2017	37.45	38.55	37.30	38.05
5539	NASDAQ	SYBT	Wed, Nov 15, 2017	36.75	37.60	36.35	37.20
5538	NASDAQ	SYBT	Tue, Nov 14, 2017	36.85	37.40	36.85	37.20
5537	NASDAQ	SYBT	Mon, Nov 13, 2017	36.30	37.30	36.25	37.20
5536	NASDAQ	SYBT	Fri, Nov 10, 2017	36.50	37.00	36.40	36.50
5535	NASDAQ	SYBT	Thu, Nov 9, 2017	36.45	36.95	36.00	36.55
5534	NASDAQ	SYBT	Wed, Nov 8, 2017	36.85	37.10	36.40	36.80
5533	NASDAQ	SYBT	Tue, Nov 7, 2017	38.15	38.30	36.85	37.10
5532	NASDAQ	SYBT	Mon, Nov 6, 2017	38.60	39.41	38.25	38.30
5531	NASDAQ	SYBT	Fri, Nov 3, 2017	38.80	38.95	38.23	38.55
5530	NASDAQ	SYBT	Thu, Nov 2, 2017	37.80	38.90	37.75	38.85
5529	NASDAQ	SYBT	Wed, Nov 1, 2017	38.10	38.30	37.35	37.80
5528	NASDAQ	SYBT	Tue, Oct 31, 2017	37.60	38.48	37.48	37.75
5527	NASDAQ	SYBT	Mon, Oct 30, 2017	39.40	39.45	37.55	37.60
5526	NASDAQ	SYBT	Fri, Oct 27, 2017	39.75	39.95	39.35	39.55
5525	NASDAQ	SYBT	Thu, Oct 26, 2017	39.00	39.85	38.95	39.60
5524	NASDAQ	SYBT	Wed, Oct 25, 2017	39.35	39.35	38.20	38.90
5523	NASDAQ	SYBT	Tue, Oct 24, 2017	38.90	38.90	38.30	38.30
5522	NASDAQ	SYBT	Mon, Oct 23, 2017	38.90	38.90	38.15	38.55
5521	NASDAQ	SYBT	Fri, Oct 20, 2017	38.90	38.90	38.55	38.85
5520	NASDAQ	SYBT	Thu, Oct 19, 2017	38.05	38.45	37.00	38.30
5519	NASDAQ	SYBT	Wed, Oct 18, 2017	37.85	38.47	37.74	38.25
5518	NASDAQ	SYBT	Tue, Oct 17, 2017	38.00	38.25	37.60	37.75
5517	NASDAQ	SYBT	Mon, Oct 16, 2017	38.00	38.50	37.80	38.05
5516	NASDAQ	SYBT	Fri, Oct 13, 2017	38.00	38.25	37.85	37.95
5515	NASDAQ	SYBT	Thu, Oct 12, 2017	38.65	38.70	37.95	38.05
5514	NASDAQ	SYBT	Wed, Oct 11, 2017	38.45	38.70	37.73	38.65
5513	NASDAQ	SYBT	Tue, Oct 10, 2017	38.00	38.55	37.65	38.55
5512	NASDAQ	SYBT	Mon, Oct 9, 2017	38.35	38.35	37.70	37.75
5511	NASDAQ	SYBT	Fri, Oct 6, 2017	38.30	38.40	38.10	38.35
5510	NASDAQ	SYBT	Thu, Oct 5, 2017	37.95	38.35	37.90	38.25
5509	NASDAQ	SYBT	Wed, Oct 4, 2017	38.30	38.45	37.40	37.75
5508	NASDAQ	SYBT	Tue, Oct 3, 2017	38.30	38.45	37.75	38.25
5507	NASDAQ	SYBT	Mon, Oct 2, 2017	38.05	38.40	37.75	38.35
5506	NASDAQ	SYBT	Fri, Sep 29, 2017	37.70	38.10	37.50	38.00
5505	NASDAQ	SYBT	Thu, Sep 28, 2017	37.45	37.55	36.95	37.55
5504	NASDAQ	SYBT	Wed, Sep 27, 2017	36.60	37.95	35.68	37.60
5503	NASDAQ	SYBT	Tue, Sep 26, 2017	36.25	36.50	36.00	36.25
5502	NASDAQ	SYBT	Mon, Sep 25, 2017	36.60	36.70	36.00	36.30
5501	NASDAQ	SYBT	Fri, Sep 22, 2017	36.15	36.70	35.95	36.65
5500	NASDAQ	SYBT	Thu, Sep 21, 2017	35.80	36.50	35.80	36.15
5499	NASDAQ	SYBT	Wed, Sep 20, 2017	35.30	36.10	35.10	35.80
5498	NASDAQ	SYBT	Tue, Sep 19, 2017	35.10	35.31	35.10	35.25
5497	NASDAQ	SYBT	Mon, Sep 18, 2017	34.83	35.55	34.83	35.20
5496	NASDAQ	SYBT	Fri, Sep 15, 2017	34.70	34.90	34.65	34.85
5495	NASDAQ	SYBT	Thu, Sep 14, 2017	34.70	35.20	34.50	34.60
5494	NASDAQ	SYBT	Wed, Sep 13, 2017	34.25	34.90	34.25	34.65
5493	NASDAQ	SYBT	Tue, Sep 12, 2017	33.65	34.55	33.65	34.45
5492	NASDAQ	SYBT	Mon, Sep 11, 2017	33.00	33.65	33.00	33.40
5491	NASDAQ	SYBT	Fri, Sep 8, 2017	32.00	33.00	31.90	32.65
5490	NASDAQ	SYBT	Thu, Sep 7, 2017	33.25	33.25	31.90	32.25
5489	NASDAQ	SYBT	Wed, Sep 6, 2017	33.75	33.95	33.38	33.40
5488	NASDAQ	SYBT	Tue, Sep 5, 2017	34.65	34.65	33.60	33.65
5487	NASDAQ	SYBT	Fri, Sep 1, 2017	34.75	35.05	34.65	34.85
5486	NASDAQ	SYBT	Thu, Aug 31, 2017	34.95	35.20	34.70	34.80
5485	NASDAQ	SYBT	Wed, Aug 30, 2017	34.95	35.40	34.65	34.90
5484	NASDAQ	SYBT	Tue, Aug 29, 2017	34.35	35.25	34.20	35.00
5483	NASDAQ	SYBT	Mon, Aug 28, 2017	34.90	35.05	34.45	34.85
5482	NASDAQ	SYBT	Fri, Aug 25, 2017	34.60	35.00	34.60	34.90
5481	NASDAQ	SYBT	Thu, Aug 24, 2017	34.85	34.85	34.50	34.65
5480	NASDAQ	SYBT	Wed, Aug 23, 2017	34.60	35.00	34.55	34.65
5479	NASDAQ	SYBT	Tue, Aug 22, 2017	34.80	35.10	34.73	34.95
5478	NASDAQ	SYBT	Mon, Aug 21, 2017	34.65	34.83	34.25	34.70
5477	NASDAQ	SYBT	Fri, Aug 18, 2017	34.40	34.95	34.15	34.80
5476	NASDAQ	SYBT	Thu, Aug 17, 2017	35.05	35.35	34.48	34.65
5475	NASDAQ	SYBT	Wed, Aug 16, 2017	35.35	36.05	34.85	35.10
5474	NASDAQ	SYBT	Tue, Aug 15, 2017	35.80	36.10	34.80	35.25
5473	NASDAQ	SYBT	Mon, Aug 14, 2017	35.50	35.65	35.10	35.50
5472	NASDAQ	SYBT	Fri, Aug 11, 2017	35.20	35.40	34.40	34.50
5471	NASDAQ	SYBT	Thu, Aug 10, 2017	35.05	35.25	34.70	35.05
5470	NASDAQ	SYBT	Wed, Aug 9, 2017	35.35	36.00	35.10	35.30
5469	NASDAQ	SYBT	Tue, Aug 8, 2017	35.60	36.55	35.00	35.75
5468	NASDAQ	SYBT	Mon, Aug 7, 2017	35.60	35.90	35.35	35.65
5467	NASDAQ	SYBT	Fri, Aug 4, 2017	35.65	36.05	35.65	35.65
5466	NASDAQ	SYBT	Thu, Aug 3, 2017	36.00	36.10	35.60	35.65
5465	NASDAQ	SYBT	Wed, Aug 2, 2017	36.35	36.80	36.05	36.20
5464	NASDAQ	SYBT	Tue, Aug 1, 2017	35.95	36.40	35.85	36.30
5463	NASDAQ	SYBT	Mon, Jul 31, 2017	35.50	36.10	35.30	35.85
5462	NASDAQ	SYBT	Fri, Jul 28, 2017	36.25	36.45	35.40	35.45
5461	NASDAQ	SYBT	Thu, Jul 27, 2017	35.85	37.05	35.80	36.30
5460	NASDAQ	SYBT	Wed, Jul 26, 2017	36.75	37.55	35.55	35.70
5459	NASDAQ	SYBT	Tue, Jul 25, 2017	37.00	37.45	36.65	37.10
5458	NASDAQ	SYBT	Mon, Jul 24, 2017	36.75	37.00	36.15	36.80
5457	NASDAQ	SYBT	Fri, Jul 21, 2017	37.60	37.60	36.65	36.75
5456	NASDAQ	SYBT	Thu, Jul 20, 2017	37.30	37.60	37.25	37.35
5455	NASDAQ	SYBT	Wed, Jul 19, 2017	37.35	37.70	37.05	37.40
5454	NASDAQ	SYBT	Tue, Jul 18, 2017	37.25	37.60	37.00	37.35
5453	NASDAQ	SYBT	Mon, Jul 17, 2017	37.40	37.80	37.15	37.55
5452	NASDAQ	SYBT	Fri, Jul 14, 2017	37.40	37.75	37.15	37.50
5451	NASDAQ	SYBT	Thu, Jul 13, 2017	38.30	38.30	37.55	37.80
5450	NASDAQ	SYBT	Wed, Jul 12, 2017	38.15	38.60	37.70	38.20
5449	NASDAQ	SYBT	Tue, Jul 11, 2017	38.40	38.53	37.85	38.15
5448	NASDAQ	SYBT	Mon, Jul 10, 2017	38.70	39.18	37.00	38.55
5447	NASDAQ	SYBT	Fri, Jul 7, 2017	40.95	41.40	38.85	38.95
5446	NASDAQ	SYBT	Thu, Jul 6, 2017	39.45	39.55	38.95	39.05
5445	NASDAQ	SYBT	Wed, Jul 5, 2017	40.00	40.00	39.05	39.55
5444	NASDAQ	SYBT	Mon, Jul 3, 2017	39.30	40.20	38.95	40.00
5443	NASDAQ	SYBT	Fri, Jun 30, 2017	39.15	39.50	38.80	38.90
5442	NASDAQ	SYBT	Thu, Jun 29, 2017	38.75	39.47	38.60	39.10
5441	NASDAQ	SYBT	Wed, Jun 28, 2017	38.20	38.70	38.20	38.45
5440	NASDAQ	SYBT	Tue, Jun 27, 2017	37.60	38.25	37.48	38.05
5439	NASDAQ	SYBT	Mon, Jun 26, 2017	36.95	37.75	36.85	37.45
5438	NASDAQ	SYBT	Fri, Jun 23, 2017	36.30	37.00	36.30	36.93
5437	NASDAQ	SYBT	Thu, Jun 22, 2017	36.60	36.88	36.10	36.35
5436	NASDAQ	SYBT	Wed, Jun 21, 2017	37.35	37.45	36.55	36.65
5435	NASDAQ	SYBT	Tue, Jun 20, 2017	37.70	37.90	37.35	37.35
5434	NASDAQ	SYBT	Mon, Jun 19, 2017	38.10	38.80	37.60	37.75
5433	NASDAQ	SYBT	Fri, Jun 16, 2017	37.90	38.05	37.60	37.90
5432	NASDAQ	SYBT	Thu, Jun 15, 2017	38.20	39.80	38.20	38.45
5431	NASDAQ	SYBT	Wed, Jun 14, 2017	38.45	39.10	38.20	38.80
5430	NASDAQ	SYBT	Tue, Jun 13, 2017	38.65	39.10	38.45	38.75
5429	NASDAQ	SYBT	Mon, Jun 12, 2017	39.45	40.25	38.15	38.55
5428	NASDAQ	SYBT	Fri, Jun 9, 2017	37.40	39.45	37.25	39.35
5427	NASDAQ	SYBT	Thu, Jun 8, 2017	36.59	38.05	36.59	37.10
5426	NASDAQ	SYBT	Wed, Jun 7, 2017	36.75	37.45	36.70	36.85
5425	NASDAQ	SYBT	Tue, Jun 6, 2017	36.35	36.80	35.90	36.55
5424	NASDAQ	SYBT	Mon, Jun 5, 2017	37.05	37.55	36.70	36.80
5423	NASDAQ	SYBT	Fri, Jun 2, 2017	36.90	38.05	36.75	37.20
5422	NASDAQ	SYBT	Thu, Jun 1, 2017	36.45	37.30	35.90	37.20
5421	NASDAQ	SYBT	Wed, May 31, 2017	36.35	36.50	35.65	36.20
5420	NASDAQ	SYBT	Tue, May 30, 2017	36.70	36.70	36.20	36.35
5419	NASDAQ	SYBT	Fri, May 26, 2017	37.35	38.13	36.10	37.05
5418	NASDAQ	SYBT	Thu, May 25, 2017	37.70	39.10	37.15	37.35
5417	NASDAQ	SYBT	Wed, May 24, 2017	37.75	37.93	36.80	37.00
5416	NASDAQ	SYBT	Tue, May 23, 2017	36.90	37.70	36.35	37.50
5415	NASDAQ	SYBT	Mon, May 22, 2017	37.10	37.15	36.70	36.85
5414	NASDAQ	SYBT	Fri, May 19, 2017	37.15	37.58	36.75	36.95
5413	NASDAQ	SYBT	Thu, May 18, 2017	36.85	37.80	36.85	37.20
5412	NASDAQ	SYBT	Wed, May 17, 2017	38.20	38.25	37.15	37.15
5411	NASDAQ	SYBT	Tue, May 16, 2017	38.70	39.10	38.20	38.93
5410	NASDAQ	SYBT	Mon, May 15, 2017	38.90	39.35	38.70	38.80
5409	NASDAQ	SYBT	Fri, May 12, 2017	38.90	39.20	38.50	38.75
5408	NASDAQ	SYBT	Thu, May 11, 2017	39.55	40.10	39.15	39.20
5407	NASDAQ	SYBT	Wed, May 10, 2017	39.65	40.10	39.61	39.80
5406	NASDAQ	SYBT	Tue, May 9, 2017	40.10	40.55	39.55	39.80
5405	NASDAQ	SYBT	Mon, May 8, 2017	40.35	40.55	40.00	40.15
5404	NASDAQ	SYBT	Fri, May 5, 2017	41.10	41.20	40.15	40.40
5403	NASDAQ	SYBT	Thu, May 4, 2017	41.10	41.15	40.45	40.95
5402	NASDAQ	SYBT	Wed, May 3, 2017	40.45	41.10	40.30	40.85
5401	NASDAQ	SYBT	Tue, May 2, 2017	41.30	41.30	40.05	40.75
5400	NASDAQ	SYBT	Mon, May 1, 2017	41.30	41.57	40.70	41.15
5399	NASDAQ	SYBT	Fri, Apr 28, 2017	42.35	42.50	40.80	41.00
5398	NASDAQ	SYBT	Thu, Apr 27, 2017	43.75	43.75	42.30	42.30
5397	NASDAQ	SYBT	Wed, Apr 26, 2017	42.50	44.50	42.50	43.75
5396	NASDAQ	SYBT	Tue, Apr 25, 2017	42.05	42.45	41.98	42.30
5395	NASDAQ	SYBT	Mon, Apr 24, 2017	41.60	42.25	41.30	41.45
5394	NASDAQ	SYBT	Fri, Apr 21, 2017	40.20	40.95	40.10	40.65
5393	NASDAQ	SYBT	Thu, Apr 20, 2017	39.90	40.35	39.85	40.35
5392	NASDAQ	SYBT	Wed, Apr 19, 2017	39.80	40.45	39.45	39.65
5391	NASDAQ	SYBT	Tue, Apr 18, 2017	39.20	39.70	39.00	39.55
5390	NASDAQ	SYBT	Mon, Apr 17, 2017	38.65	39.55	38.60	39.55
5389	NASDAQ	SYBT	Thu, Apr 13, 2017	38.80	39.35	38.40	38.65
5388	NASDAQ	SYBT	Wed, Apr 12, 2017	39.30	39.60	38.90	39.15
5387	NASDAQ	SYBT	Tue, Apr 11, 2017	39.05	39.75	39.05	39.50
5386	NASDAQ	SYBT	Mon, Apr 10, 2017	40.60	40.60	39.30	39.40
5385	NASDAQ	SYBT	Fri, Apr 7, 2017	39.70	40.15	39.65	39.95
5384	NASDAQ	SYBT	Thu, Apr 6, 2017	39.30	40.20	38.95	40.05
5383	NASDAQ	SYBT	Wed, Apr 5, 2017	40.75	40.90	39.30	39.35
5382	NASDAQ	SYBT	Tue, Apr 4, 2017	40.20	41.00	39.95	40.35
5381	NASDAQ	SYBT	Mon, Apr 3, 2017	40.85	40.90	39.95	40.50
5380	NASDAQ	SYBT	Fri, Mar 31, 2017	40.75	41.50	40.55	40.65
5379	NASDAQ	SYBT	Thu, Mar 30, 2017	39.60	41.25	39.60	41.15
5378	NASDAQ	SYBT	Wed, Mar 29, 2017	39.55	39.90	39.40	39.70
5377	NASDAQ	SYBT	Tue, Mar 28, 2017	39.25	39.85	39.10	39.80
5376	NASDAQ	SYBT	Mon, Mar 27, 2017	39.00	39.50	38.36	39.25
5375	NASDAQ	SYBT	Fri, Mar 24, 2017	39.75	40.50	39.70	39.90
5374	NASDAQ	SYBT	Thu, Mar 23, 2017	39.30	40.45	39.30	39.85
5373	NASDAQ	SYBT	Wed, Mar 22, 2017	39.80	40.30	39.05	39.35
5372	NASDAQ	SYBT	Tue, Mar 21, 2017	42.90	43.00	40.00	40.00
5371	NASDAQ	SYBT	Mon, Mar 20, 2017	43.40	43.40	42.55	42.65
5370	NASDAQ	SYBT	Fri, Mar 17, 2017	43.05	43.75	42.35	43.70
5369	NASDAQ	SYBT	Thu, Mar 16, 2017	42.85	43.40	42.85	43.25
5368	NASDAQ	SYBT	Wed, Mar 15, 2017	42.65	43.15	42.35	42.70
5367	NASDAQ	SYBT	Tue, Mar 14, 2017	42.50	43.00	42.06	42.70
5366	NASDAQ	SYBT	Mon, Mar 13, 2017	42.95	43.10	42.70	42.85
5365	NASDAQ	SYBT	Fri, Mar 10, 2017	43.00	43.00	42.45	42.80
5364	NASDAQ	SYBT	Thu, Mar 9, 2017	43.00	43.35	42.90	42.90
5363	NASDAQ	SYBT	Wed, Mar 8, 2017	43.70	44.05	42.75	42.95
5362	NASDAQ	SYBT	Tue, Mar 7, 2017	43.95	43.98	43.30	43.35
5361	NASDAQ	SYBT	Mon, Mar 6, 2017	44.00	44.25	43.60	43.90
5360	NASDAQ	SYBT	Fri, Mar 3, 2017	44.15	44.65	44.05	44.45
5359	NASDAQ	SYBT	Thu, Mar 2, 2017	45.40	45.50	44.05	44.25
5358	NASDAQ	SYBT	Wed, Mar 1, 2017	45.20	45.95	45.15	45.40
5357	NASDAQ	SYBT	Tue, Feb 28, 2017	45.00	45.00	43.86	44.20
5356	NASDAQ	SYBT	Mon, Feb 27, 2017	45.15	45.60	44.85	45.15
5355	NASDAQ	SYBT	Fri, Feb 24, 2017	45.55	45.60	44.95	45.15
5354	NASDAQ	SYBT	Thu, Feb 23, 2017	46.35	46.35	45.10	45.65
5353	NASDAQ	SYBT	Wed, Feb 22, 2017	45.45	46.10	45.00	46.00
5352	NASDAQ	SYBT	Tue, Feb 21, 2017	45.35	45.65	44.94	45.45
5351	NASDAQ	SYBT	Fri, Feb 17, 2017	45.25	45.30	45.00	45.20
5350	NASDAQ	SYBT	Thu, Feb 16, 2017	45.60	45.60	45.05	45.35
5349	NASDAQ	SYBT	Wed, Feb 15, 2017	45.35	45.65	45.00	45.55
5348	NASDAQ	SYBT	Tue, Feb 14, 2017	44.60	45.50	44.60	45.35
5347	NASDAQ	SYBT	Mon, Feb 13, 2017	45.00	45.40	44.65	44.85
5346	NASDAQ	SYBT	Fri, Feb 10, 2017	44.45	44.85	44.20	44.60
5345	NASDAQ	SYBT	Thu, Feb 9, 2017	43.10	44.30	43.10	44.20
5344	NASDAQ	SYBT	Wed, Feb 8, 2017	43.85	44.00	42.80	43.05
5343	NASDAQ	SYBT	Tue, Feb 7, 2017	44.45	44.60	43.90	44.10
5342	NASDAQ	SYBT	Mon, Feb 6, 2017	44.55	44.90	44.10	44.25
5341	NASDAQ	SYBT	Fri, Feb 3, 2017	44.35	45.05	44.35	44.95
5340	NASDAQ	SYBT	Thu, Feb 2, 2017	44.40	44.55	43.70	43.80
5339	NASDAQ	SYBT	Wed, Feb 1, 2017	45.20	45.85	44.55	44.60
5338	NASDAQ	SYBT	Tue, Jan 31, 2017	44.10	44.95	44.10	44.80
5337	NASDAQ	SYBT	Mon, Jan 30, 2017	45.15	45.15	44.05	44.20
5336	NASDAQ	SYBT	Fri, Jan 27, 2017	45.75	45.97	45.30	45.40
5335	NASDAQ	SYBT	Thu, Jan 26, 2017	46.05	46.50	45.85	46.10
5334	NASDAQ	SYBT	Wed, Jan 25, 2017	45.70	46.15	45.55	45.90
5333	NASDAQ	SYBT	Tue, Jan 24, 2017	44.75	45.55	44.20	45.10
5332	NASDAQ	SYBT	Mon, Jan 23, 2017	44.40	45.05	44.25	44.45
5331	NASDAQ	SYBT	Fri, Jan 20, 2017	44.50	45.05	44.40	44.70
5330	NASDAQ	SYBT	Thu, Jan 19, 2017	45.10	45.15	44.15	44.30
5329	NASDAQ	SYBT	Wed, Jan 18, 2017	45.30	45.30	44.43	45.15
5328	NASDAQ	SYBT	Tue, Jan 17, 2017	46.15	46.15	44.66	44.85
5327	NASDAQ	SYBT	Fri, Jan 13, 2017	46.20	47.15	45.91	46.60
5326	NASDAQ	SYBT	Thu, Jan 12, 2017	47.10	47.10	45.65	46.10
5325	NASDAQ	SYBT	Wed, Jan 11, 2017	47.20	47.50	45.98	47.40
5324	NASDAQ	SYBT	Tue, Jan 10, 2017	46.45	47.35	45.85	47.20
5323	NASDAQ	SYBT	Mon, Jan 9, 2017	47.00	47.05	46.15	46.30
5322	NASDAQ	SYBT	Fri, Jan 6, 2017	47.35	47.35	46.80	47.05
5321	NASDAQ	SYBT	Thu, Jan 5, 2017	47.35	47.64	46.46	46.80
5320	NASDAQ	SYBT	Wed, Jan 4, 2017	47.35	47.85	47.30	47.50
5319	NASDAQ	SYBT	Tue, Jan 3, 2017	47.15	48.05	46.65	47.15
5318	NASDAQ	SYBT	Fri, Dec 30, 2016	47.05	47.10	46.65	46.95
5317	NASDAQ	SYBT	Thu, Dec 29, 2016	46.85	47.15	46.55	46.95
5316	NASDAQ	SYBT	Wed, Dec 28, 2016	46.70	47.50	46.50	46.95
5315	NASDAQ	SYBT	Tue, Dec 27, 2016	46.40	46.75	45.85	46.45
5314	NASDAQ	SYBT	Fri, Dec 23, 2016	46.10	46.30	45.75	46.25
5313	NASDAQ	SYBT	Thu, Dec 22, 2016	45.80	46.50	45.75	46.05
5312	NASDAQ	SYBT	Wed, Dec 21, 2016	46.20	46.20	45.65	46.00
5311	NASDAQ	SYBT	Tue, Dec 20, 2016	45.50	46.15	45.40	46.10
5310	NASDAQ	SYBT	Mon, Dec 19, 2016	44.75	45.20	44.30	45.10
5309	NASDAQ	SYBT	Fri, Dec 16, 2016	44.70	45.65	44.45	44.70
5308	NASDAQ	SYBT	Thu, Dec 15, 2016	44.35	45.10	44.30	44.80
5307	NASDAQ	SYBT	Wed, Dec 14, 2016	44.30	45.00	44.10	44.40
5306	NASDAQ	SYBT	Tue, Dec 13, 2016	44.65	45.15	44.15	44.50
5305	NASDAQ	SYBT	Mon, Dec 12, 2016	45.65	45.92	44.10	44.50
5304	NASDAQ	SYBT	Fri, Dec 9, 2016	45.20	45.70	44.80	45.70
5303	NASDAQ	SYBT	Thu, Dec 8, 2016	43.65	45.15	43.43	45.00
5302	NASDAQ	SYBT	Wed, Dec 7, 2016	43.15	43.70	43.05	43.65
5301	NASDAQ	SYBT	Tue, Dec 6, 2016	42.55	43.30	42.30	43.20
5300	NASDAQ	SYBT	Mon, Dec 5, 2016	41.50	42.50	41.50	42.40
5299	NASDAQ	SYBT	Fri, Dec 2, 2016	41.85	42.55	41.11	41.55
5298	NASDAQ	SYBT	Thu, Dec 1, 2016	41.30	42.00	41.30	41.90
5297	NASDAQ	SYBT	Wed, Nov 30, 2016	42.30	42.30	41.20	41.20
5296	NASDAQ	SYBT	Tue, Nov 29, 2016	42.20	42.60	40.60	41.80
5295	NASDAQ	SYBT	Mon, Nov 28, 2016	43.45	43.55	42.00	42.00
5294	NASDAQ	SYBT	Fri, Nov 25, 2016	44.15	44.15	42.90	43.75
5293	NASDAQ	SYBT	Wed, Nov 23, 2016	43.80	44.35	43.55	43.95
5292	NASDAQ	SYBT	Tue, Nov 22, 2016	42.20	43.95	42.20	43.90
5291	NASDAQ	SYBT	Mon, Nov 21, 2016	42.95	43.40	42.15	42.25
5290	NASDAQ	SYBT	Fri, Nov 18, 2016	42.15	42.85	41.65	42.70
5289	NASDAQ	SYBT	Thu, Nov 17, 2016	41.60	42.70	41.18	41.95
5288	NASDAQ	SYBT	Wed, Nov 16, 2016	40.55	41.80	40.15	41.50
5287	NASDAQ	SYBT	Tue, Nov 15, 2016	39.80	40.55	39.55	40.55
5286	NASDAQ	SYBT	Mon, Nov 14, 2016	39.95	40.95	39.46	40.00
5285	NASDAQ	SYBT	Fri, Nov 11, 2016	38.50	39.90	38.50	39.35
5284	NASDAQ	SYBT	Thu, Nov 10, 2016	37.20	38.75	36.60	38.53
5283	NASDAQ	SYBT	Wed, Nov 9, 2016	34.85	36.75	34.85	36.70
5282	NASDAQ	SYBT	Tue, Nov 8, 2016	34.60	35.15	34.55	34.65
5281	NASDAQ	SYBT	Mon, Nov 7, 2016	33.95	34.75	33.85	34.75
5280	NASDAQ	SYBT	Fri, Nov 4, 2016	33.50	34.00	33.45	33.70
5279	NASDAQ	SYBT	Thu, Nov 3, 2016	33.45	33.60	33.20	33.50
5278	NASDAQ	SYBT	Wed, Nov 2, 2016	33.95	33.95	33.35	33.45
5277	NASDAQ	SYBT	Tue, Nov 1, 2016	34.10	34.40	33.75	33.95
5276	NASDAQ	SYBT	Mon, Oct 31, 2016	34.15	34.20	33.85	34.10
5275	NASDAQ	SYBT	Fri, Oct 28, 2016	34.33	34.33	33.88	34.02
5274	NASDAQ	SYBT	Thu, Oct 27, 2016	34.67	34.82	33.99	34.41
5273	NASDAQ	SYBT	Wed, Oct 26, 2016	34.56	34.56	34.22	34.44
5272	NASDAQ	SYBT	Tue, Oct 25, 2016	34.42	34.55	33.96	34.29
5271	NASDAQ	SYBT	Mon, Oct 24, 2016	33.49	34.48	33.26	34.47
5270	NASDAQ	SYBT	Fri, Oct 21, 2016	33.15	33.62	33.15	33.38
5269	NASDAQ	SYBT	Thu, Oct 20, 2016	33.41	33.80	33.37	33.62
5268	NASDAQ	SYBT	Wed, Oct 19, 2016	33.27	33.76	33.15	33.62
5267	NASDAQ	SYBT	Tue, Oct 18, 2016	33.29	33.34	32.93	33.08
5266	NASDAQ	SYBT	Mon, Oct 17, 2016	33.23	33.37	33.09	33.14
5265	NASDAQ	SYBT	Fri, Oct 14, 2016	33.23	33.39	33.03	33.20
5264	NASDAQ	SYBT	Thu, Oct 13, 2016	33.66	33.66	32.89	32.96
5263	NASDAQ	SYBT	Wed, Oct 12, 2016	34.10	34.11	33.61	33.85
5262	NASDAQ	SYBT	Tue, Oct 11, 2016	34.11	34.42	33.83	34.10
5261	NASDAQ	SYBT	Mon, Oct 10, 2016	33.97	34.35	33.86	34.11
5260	NASDAQ	SYBT	Fri, Oct 7, 2016	33.69	33.93	33.39	33.86
5259	NASDAQ	SYBT	Thu, Oct 6, 2016	33.74	33.82	33.58	33.77
5258	NASDAQ	SYBT	Wed, Oct 5, 2016	33.39	33.83	33.39	33.67
5257	NASDAQ	SYBT	Tue, Oct 4, 2016	32.94	33.50	32.93	33.18
5256	NASDAQ	SYBT	Mon, Oct 3, 2016	33.00	33.00	32.59	32.93
5255	NASDAQ	SYBT	Fri, Sep 30, 2016	32.50	33.13	32.32	32.96
5254	NASDAQ	SYBT	Thu, Sep 29, 2016	32.65	32.72	32.32	32.41
5253	NASDAQ	SYBT	Wed, Sep 28, 2016	32.62	32.75	32.19	32.73
5252	NASDAQ	SYBT	Tue, Sep 27, 2016	32.18	32.70	31.86	32.44
5251	NASDAQ	SYBT	Mon, Sep 26, 2016	32.72	32.77	32.17	32.21
5250	NASDAQ	SYBT	Fri, Sep 23, 2016	32.84	33.18	32.68	32.95
5249	NASDAQ	SYBT	Thu, Sep 22, 2016	32.90	33.28	32.64	33.25
5248	NASDAQ	SYBT	Wed, Sep 21, 2016	32.54	33.04	32.50	32.77
5247	NASDAQ	SYBT	Tue, Sep 20, 2016	32.65	32.80	32.32	32.55
5246	NASDAQ	SYBT	Mon, Sep 19, 2016	32.17	32.48	32.08	32.41
5245	NASDAQ	SYBT	Fri, Sep 16, 2016	32.16	32.25	31.83	32.17
5244	NASDAQ	SYBT	Thu, Sep 15, 2016	31.53	32.02	31.14	32.02
5243	NASDAQ	SYBT	Wed, Sep 14, 2016	31.38	31.75	31.11	31.20
5242	NASDAQ	SYBT	Tue, Sep 13, 2016	31.84	31.98	31.14	31.69
5241	NASDAQ	SYBT	Mon, Sep 12, 2016	31.57	32.11	31.53	32.11
5240	NASDAQ	SYBT	Fri, Sep 9, 2016	31.98	32.24	31.80	31.83
5239	NASDAQ	SYBT	Thu, Sep 8, 2016	31.47	32.24	31.43	32.22
5238	NASDAQ	SYBT	Wed, Sep 7, 2016	32.00	32.09	31.59	32.00
5237	NASDAQ	SYBT	Tue, Sep 6, 2016	31.88	31.97	31.48	31.77
5236	NASDAQ	SYBT	Fri, Sep 2, 2016	31.99	32.11	31.74	31.97
5235	NASDAQ	SYBT	Thu, Sep 1, 2016	31.70	32.00	31.55	31.94
5234	NASDAQ	SYBT	Wed, Aug 31, 2016	31.77	33.97	31.24	31.91
5233	NASDAQ	SYBT	Tue, Aug 30, 2016	32.71	32.71	31.23	31.55
5232	NASDAQ	SYBT	Mon, Aug 29, 2016	30.99	32.01	30.97	31.19
5231	NASDAQ	SYBT	Fri, Aug 26, 2016	30.26	31.02	30.26	30.89
5230	NASDAQ	SYBT	Thu, Aug 25, 2016	30.51	30.68	30.35	30.64
5229	NASDAQ	SYBT	Wed, Aug 24, 2016	30.33	30.50	30.23	30.48
5228	NASDAQ	SYBT	Tue, Aug 23, 2016	30.07	30.81	30.07	30.40
5227	NASDAQ	SYBT	Mon, Aug 22, 2016	29.92	30.16	29.88	30.16
5226	NASDAQ	SYBT	Fri, Aug 19, 2016	29.87	30.05	29.69	29.89
5225	NASDAQ	SYBT	Thu, Aug 18, 2016	29.73	29.92	29.22	29.88
5224	NASDAQ	SYBT	Wed, Aug 17, 2016	29.70	29.93	29.61	29.81
5223	NASDAQ	SYBT	Tue, Aug 16, 2016	29.84	29.94	29.25	29.77
5222	NASDAQ	SYBT	Mon, Aug 15, 2016	29.60	29.92	29.58	29.87
5221	NASDAQ	SYBT	Fri, Aug 12, 2016	29.81	29.81	29.35	29.59
5220	NASDAQ	SYBT	Thu, Aug 11, 2016	29.85	30.00	29.52	29.87
5219	NASDAQ	SYBT	Wed, Aug 10, 2016	29.79	29.85	29.47	29.80
5218	NASDAQ	SYBT	Tue, Aug 9, 2016	29.87	30.07	29.81	29.85
5217	NASDAQ	SYBT	Mon, Aug 8, 2016	30.02	30.10	29.59	29.75
5216	NASDAQ	SYBT	Fri, Aug 5, 2016	29.23	30.09	29.05	30.02
5215	NASDAQ	SYBT	Thu, Aug 4, 2016	29.14	29.30	29.06	29.06
5214	NASDAQ	SYBT	Wed, Aug 3, 2016	29.37	29.37	29.13	29.35
5213	NASDAQ	SYBT	Tue, Aug 2, 2016	29.46	29.72	29.32	29.32
5212	NASDAQ	SYBT	Mon, Aug 1, 2016	29.46	29.95	29.42	29.65
5211	NASDAQ	SYBT	Fri, Jul 29, 2016	29.77	29.99	29.48	29.54
5210	NASDAQ	SYBT	Thu, Jul 28, 2016	29.30	29.89	29.22	29.75
5209	NASDAQ	SYBT	Wed, Jul 27, 2016	28.96	29.57	28.96	29.56
5208	NASDAQ	SYBT	Tue, Jul 26, 2016	28.70	28.89	28.53	28.67
5207	NASDAQ	SYBT	Mon, Jul 25, 2016	28.98	28.98	28.53	28.64
5206	NASDAQ	SYBT	Fri, Jul 22, 2016	28.92	29.18	28.73	29.09
5205	NASDAQ	SYBT	Thu, Jul 21, 2016	29.37	29.37	28.76	28.82
5204	NASDAQ	SYBT	Wed, Jul 20, 2016	29.61	29.78	29.34	29.48
5203	NASDAQ	SYBT	Tue, Jul 19, 2016	29.50	29.96	29.30	29.36
5202	NASDAQ	SYBT	Mon, Jul 18, 2016	29.66	29.84	29.45	29.46
5201	NASDAQ	SYBT	Fri, Jul 15, 2016	29.63	29.85	29.48	29.85
5200	NASDAQ	SYBT	Thu, Jul 14, 2016	29.27	29.73	29.20	29.35
5199	NASDAQ	SYBT	Wed, Jul 13, 2016	29.14	29.34	29.01	29.12
5198	NASDAQ	SYBT	Tue, Jul 12, 2016	28.48	29.21	28.48	28.99
5197	NASDAQ	SYBT	Mon, Jul 11, 2016	28.23	28.57	27.98	28.41
5196	NASDAQ	SYBT	Fri, Jul 8, 2016	27.79	28.25	27.79	28.02
5195	NASDAQ	SYBT	Thu, Jul 7, 2016	27.73	27.83	27.38	27.57
5194	NASDAQ	SYBT	Wed, Jul 6, 2016	27.39	27.90	27.38	27.55
5193	NASDAQ	SYBT	Tue, Jul 5, 2016	27.84	28.01	27.50	27.52
5192	NASDAQ	SYBT	Fri, Jul 1, 2016	28.17	28.20	27.75	27.94
5191	NASDAQ	SYBT	Thu, Jun 30, 2016	27.84	28.25	27.47	28.23
5190	NASDAQ	SYBT	Wed, Jun 29, 2016	27.71	27.95	27.35	27.70
5189	NASDAQ	SYBT	Tue, Jun 28, 2016	27.47	27.50	27.05	27.33
5188	NASDAQ	SYBT	Mon, Jun 27, 2016	27.64	27.64	26.53	27.16
5187	NASDAQ	SYBT	Fri, Jun 24, 2016	27.50	28.29	27.33	28.10
5186	NASDAQ	SYBT	Thu, Jun 23, 2016	28.38	28.74	28.38	28.72
5185	NASDAQ	SYBT	Wed, Jun 22, 2016	28.14	28.44	28.02	28.18
5184	NASDAQ	SYBT	Tue, Jun 21, 2016	28.19	28.28	27.80	28.18
5183	NASDAQ	SYBT	Mon, Jun 20, 2016	27.76	28.32	27.76	28.11
5182	NASDAQ	SYBT	Fri, Jun 17, 2016	27.93	28.04	27.44	27.51
5181	NASDAQ	SYBT	Thu, Jun 16, 2016	27.86	27.92	27.53	27.83
5180	NASDAQ	SYBT	Wed, Jun 15, 2016	28.02	28.43	27.86	27.96
5179	NASDAQ	SYBT	Tue, Jun 14, 2016	28.28	28.30	27.80	28.16
5178	NASDAQ	SYBT	Mon, Jun 13, 2016	27.70	28.35	27.52	28.02
5177	NASDAQ	SYBT	Fri, Jun 10, 2016	27.90	27.90	27.38	27.70
5176	NASDAQ	SYBT	Thu, Jun 9, 2016	28.39	28.39	27.84	27.99
5175	NASDAQ	SYBT	Wed, Jun 8, 2016	28.40	28.80	28.19	28.68
5174	NASDAQ	SYBT	Tue, Jun 7, 2016	28.86	28.88	28.40	28.46
5173	NASDAQ	SYBT	Mon, Jun 6, 2016	28.57	28.96	28.57	28.72
5172	NASDAQ	SYBT	Fri, Jun 3, 2016	28.83	28.83	28.09	28.57
5171	NASDAQ	SYBT	Thu, Jun 2, 2016	28.90	29.11	28.49	28.80
5170	NASDAQ	SYBT	Wed, Jun 1, 2016	28.90	29.12	28.42	28.77
5169	NASDAQ	SYBT	Tue, May 31, 2016	29.52	29.86	28.79	29.03
5168	NASDAQ	SYBT	Fri, May 27, 2016	28.49	29.10	27.96	28.83
5167	NASDAQ	SYBT	Thu, May 26, 2016	28.19	28.59	28.19	28.46
5166	NASDAQ	SYBT	Wed, May 25, 2016	28.55	28.81	28.15	28.46
5165	NASDAQ	SYBT	Tue, May 24, 2016	27.99	28.44	27.89	28.40
5164	NASDAQ	SYBT	Mon, May 23, 2016	27.61	27.77	27.57	27.69
5163	NASDAQ	SYBT	Fri, May 20, 2016	27.59	27.84	27.56	27.70
5162	NASDAQ	SYBT	Thu, May 19, 2016	27.90	27.90	27.13	27.43
5161	NASDAQ	SYBT	Wed, May 18, 2016	26.65	28.09	26.65	27.83
5160	NASDAQ	SYBT	Tue, May 17, 2016	26.79	27.13	26.27	26.42
5159	NASDAQ	SYBT	Mon, May 16, 2016	26.43	27.09	26.43	26.91
5158	NASDAQ	SYBT	Fri, May 13, 2016	27.16	27.16	26.27	26.36
5157	NASDAQ	SYBT	Thu, May 12, 2016	26.83	27.04	26.49	26.80
5156	NASDAQ	SYBT	Wed, May 11, 2016	26.93	27.06	26.75	26.81
5155	NASDAQ	SYBT	Tue, May 10, 2016	26.91	27.11	26.73	26.93
5154	NASDAQ	SYBT	Mon, May 9, 2016	26.62	26.81	26.46	26.62
5153	NASDAQ	SYBT	Fri, May 6, 2016	26.33	26.57	26.22	26.52
5152	NASDAQ	SYBT	Thu, May 5, 2016	26.55	26.94	26.38	26.40
5151	NASDAQ	SYBT	Wed, May 4, 2016	26.50	26.86	26.20	26.46
5150	NASDAQ	SYBT	Tue, May 3, 2016	27.63	27.63	26.51	26.58
5149	NASDAQ	SYBT	Mon, May 2, 2016	27.17	29.99	26.57	27.59
5148	NASDAQ	SYBT	Fri, Apr 29, 2016	26.99	27.11	26.75	26.96
5147	NASDAQ	SYBT	Thu, Apr 28, 2016	26.29	27.07	26.29	26.97
5146	NASDAQ	SYBT	Wed, Apr 27, 2016	26.69	27.12	26.28	26.47
5145	NASDAQ	SYBT	Tue, Apr 26, 2016	26.32	26.67	26.32	26.61
5144	NASDAQ	SYBT	Mon, Apr 25, 2016	26.47	26.47	26.13	26.17
5143	NASDAQ	SYBT	Fri, Apr 22, 2016	26.05	26.53	26.03	26.53
5142	NASDAQ	SYBT	Thu, Apr 21, 2016	26.61	26.66	25.99	26.05
5141	NASDAQ	SYBT	Wed, Apr 20, 2016	26.19	26.78	26.17	26.68
5140	NASDAQ	SYBT	Tue, Apr 19, 2016	25.99	26.34	25.99	26.25
5139	NASDAQ	SYBT	Mon, Apr 18, 2016	25.85	26.17	25.85	26.02
5138	NASDAQ	SYBT	Fri, Apr 15, 2016	25.80	26.13	25.80	26.03
5137	NASDAQ	SYBT	Thu, Apr 14, 2016	25.84	26.13	25.68	25.91
5136	NASDAQ	SYBT	Wed, Apr 13, 2016	25.51	26.00	25.32	25.83
5135	NASDAQ	SYBT	Tue, Apr 12, 2016	25.06	25.53	24.87	25.43
5134	NASDAQ	SYBT	Mon, Apr 11, 2016	24.81	25.23	24.74	24.89
5133	NASDAQ	SYBT	Fri, Apr 8, 2016	24.66	24.87	24.45	24.68
5132	NASDAQ	SYBT	Thu, Apr 7, 2016	25.25	25.27	24.53	24.55
5131	NASDAQ	SYBT	Wed, Apr 6, 2016	25.06	25.54	24.49	25.47
5130	NASDAQ	SYBT	Tue, Apr 5, 2016	25.75	25.75	25.75	25.17
5129	NASDAQ	SYBT	Mon, Apr 4, 2016	25.99	26.00	25.56	25.75
5128	NASDAQ	SYBT	Fri, Apr 1, 2016	25.63	26.00	25.47	25.87
5127	NASDAQ	SYBT	Thu, Mar 31, 2016	25.93	25.93	25.50	25.69
5126	NASDAQ	SYBT	Wed, Mar 30, 2016	25.95	26.02	25.72	25.79
5125	NASDAQ	SYBT	Tue, Mar 29, 2016	25.27	25.51	25.09	26.00
5124	NASDAQ	SYBT	Mon, Mar 28, 2016	25.61	25.69	25.49	25.49
5123	NASDAQ	SYBT	Thu, Mar 24, 2016	25.59	25.59	25.59	25.61
5122	NASDAQ	SYBT	Wed, Mar 23, 2016	25.65	25.80	25.53	25.59
5121	NASDAQ	SYBT	Tue, Mar 22, 2016	25.83	26.00	25.71	25.79
5120	NASDAQ	SYBT	Mon, Mar 21, 2016	26.07	26.22	25.42	25.86
5119	NASDAQ	SYBT	Fri, Mar 18, 2016	25.99	26.48	25.53	26.05
5118	NASDAQ	SYBT	Thu, Mar 17, 2016	25.48	25.99	25.23	25.77
5117	NASDAQ	SYBT	Wed, Mar 16, 2016	25.75	25.75	25.35	25.51
5116	NASDAQ	SYBT	Tue, Mar 15, 2016	25.66	25.66	25.66	25.75
5115	NASDAQ	SYBT	Mon, Mar 14, 2016	25.64	25.76	25.43	25.69
5114	NASDAQ	SYBT	Fri, Mar 11, 2016	25.67	25.75	25.45	25.71
5113	NASDAQ	SYBT	Thu, Mar 10, 2016	25.37	25.59	25.17	25.48
5112	NASDAQ	SYBT	Wed, Mar 9, 2016	25.47	25.47	25.47	25.48
5111	NASDAQ	SYBT	Tue, Mar 8, 2016	25.71	25.81	25.13	25.93
5110	NASDAQ	SYBT	Mon, Mar 7, 2016	25.98	26.07	25.31	25.93
5109	NASDAQ	SYBT	Fri, Mar 4, 2016	25.97	25.97	25.97	26.03
5108	NASDAQ	SYBT	Thu, Mar 3, 2016	25.95	25.95	25.95	25.97
5107	NASDAQ	SYBT	Wed, Mar 2, 2016	25.65	25.95	25.49	25.76
5106	NASDAQ	SYBT	Tue, Mar 1, 2016	24.90	24.90	24.90	25.76
5105	NASDAQ	SYBT	Mon, Feb 29, 2016	25.31	25.55	24.90	24.90
5104	NASDAQ	SYBT	Fri, Feb 26, 2016	25.11	25.73	25.11	25.40
5103	NASDAQ	SYBT	Thu, Feb 25, 2016	25.02	25.06	24.91	25.06
5102	NASDAQ	SYBT	Wed, Feb 24, 2016	24.46	24.93	24.02	24.91
5101	NASDAQ	SYBT	Tue, Feb 23, 2016	24.60	24.63	24.30	24.54
5100	NASDAQ	SYBT	Mon, Feb 22, 2016	25.11	25.11	24.59	24.60
5099	NASDAQ	SYBT	Fri, Feb 19, 2016	24.73	25.13	24.63	24.89
5098	NASDAQ	SYBT	Thu, Feb 18, 2016	24.86	24.94	24.53	24.69
5097	NASDAQ	SYBT	Wed, Feb 17, 2016	24.44	25.27	24.44	24.89
5096	NASDAQ	SYBT	Tue, Feb 16, 2016	25.25	25.58	24.90	25.25
5095	NASDAQ	SYBT	Fri, Feb 12, 2016	24.75	25.12	24.75	24.87
5094	NASDAQ	SYBT	Thu, Feb 11, 2016	24.27	24.67	24.13	24.48
5093	NASDAQ	SYBT	Wed, Feb 10, 2016	24.82	25.16	24.63	24.65
5092	NASDAQ	SYBT	Tue, Feb 9, 2016	24.59	24.89	24.47	24.67
5091	NASDAQ	SYBT	Mon, Feb 8, 2016	24.32	24.78	24.10	24.76
5090	NASDAQ	SYBT	Fri, Feb 5, 2016	24.73	24.95	24.29	24.53
5089	NASDAQ	SYBT	Thu, Feb 4, 2016	24.90	25.27	24.29	24.71
5088	NASDAQ	SYBT	Wed, Feb 3, 2016	25.48	25.48	24.77	24.91
5087	NASDAQ	SYBT	Tue, Feb 2, 2016	25.83	25.84	25.15	25.30
5086	NASDAQ	SYBT	Mon, Feb 1, 2016	25.97	26.29	25.64	26.09
5085	NASDAQ	SYBT	Fri, Jan 29, 2016	25.14	26.07	25.14	26.05
5084	NASDAQ	SYBT	Thu, Jan 28, 2016	24.73	25.17	24.65	25.11
5083	NASDAQ	SYBT	Wed, Jan 27, 2016	24.03	24.73	23.92	24.33
5082	NASDAQ	SYBT	Tue, Jan 26, 2016	23.96	24.33	23.77	24.03
5081	NASDAQ	SYBT	Mon, Jan 25, 2016	24.17	24.25	23.67	23.80
5080	NASDAQ	SYBT	Fri, Jan 22, 2016	24.08	24.33	23.07	24.22
5079	NASDAQ	SYBT	Thu, Jan 21, 2016	23.87	24.25	23.58	23.85
5078	NASDAQ	SYBT	Wed, Jan 20, 2016	23.28	24.21	23.16	24.04
5077	NASDAQ	SYBT	Tue, Jan 19, 2016	23.63	23.83	23.30	23.60
5076	NASDAQ	SYBT	Fri, Jan 15, 2016	22.89	23.42	22.67	23.27
5075	NASDAQ	SYBT	Thu, Jan 14, 2016	23.76	24.01	23.46	23.63
5074	NASDAQ	SYBT	Wed, Jan 13, 2016	24.51	24.56	23.37	23.56
5073	NASDAQ	SYBT	Tue, Jan 12, 2016	24.73	24.77	24.08	24.47
5072	NASDAQ	SYBT	Mon, Jan 11, 2016	24.19	24.56	24.17	24.45
5071	NASDAQ	SYBT	Fri, Jan 8, 2016	24.60	24.67	24.02	24.12
5070	NASDAQ	SYBT	Thu, Jan 7, 2016	25.05	25.09	24.47	24.48
5069	NASDAQ	SYBT	Wed, Jan 6, 2016	24.50	24.99	24.50	24.91
5068	NASDAQ	SYBT	Tue, Jan 5, 2016	24.66	24.99	24.53	24.73
5067	NASDAQ	SYBT	Mon, Jan 4, 2016	24.83	25.18	24.33	24.52
5066	NASDAQ	SYBT	Thu, Dec 31, 2015	25.52	25.81	25.16	25.19
5065	NASDAQ	SYBT	Wed, Dec 30, 2015	25.91	25.91	25.33	25.51
5064	NASDAQ	SYBT	Tue, Dec 29, 2015	25.73	25.93	25.67	25.91
5063	NASDAQ	SYBT	Mon, Dec 28, 2015	25.36	25.58	25.10	25.55
5062	NASDAQ	SYBT	Thu, Dec 24, 2015	25.33	25.59	25.25	25.41
5061	NASDAQ	SYBT	Wed, Dec 23, 2015	25.37	25.39	25.11	25.30
5060	NASDAQ	SYBT	Tue, Dec 22, 2015	24.91	25.33	24.82	25.33
5059	NASDAQ	SYBT	Mon, Dec 21, 2015	25.03	25.17	24.83	25.03
5058	NASDAQ	SYBT	Fri, Dec 18, 2015	25.21	25.28	24.68	24.92
5057	NASDAQ	SYBT	Thu, Dec 17, 2015	25.80	25.80	25.22	25.36
5056	NASDAQ	SYBT	Wed, Dec 16, 2015	25.62	25.88	25.25	25.83
5055	NASDAQ	SYBT	Tue, Dec 15, 2015	24.81	25.83	24.81	25.55
5054	NASDAQ	SYBT	Mon, Dec 14, 2015	24.57	25.19	24.46	24.88
5053	NASDAQ	SYBT	Fri, Dec 11, 2015	24.95	25.29	24.51	24.63
5052	NASDAQ	SYBT	Thu, Dec 10, 2015	25.43	25.88	25.39	25.42
5051	NASDAQ	SYBT	Wed, Dec 9, 2015	26.05	26.49	25.57	25.62
5050	NASDAQ	SYBT	Tue, Dec 8, 2015	26.42	26.50	26.07	26.21
5049	NASDAQ	SYBT	Mon, Dec 7, 2015	27.13	27.13	26.41	26.57
5048	NASDAQ	SYBT	Fri, Dec 4, 2015	26.48	27.11	26.31	27.07
5047	NASDAQ	SYBT	Thu, Dec 3, 2015	26.78	27.15	26.35	26.41
5046	NASDAQ	SYBT	Wed, Dec 2, 2015	26.98	26.98	26.51	26.81
5045	NASDAQ	SYBT	Tue, Dec 1, 2015	26.72	27.07	26.70	27.05
5044	NASDAQ	SYBT	Mon, Nov 30, 2015	27.06	27.07	26.76	26.85
5043	NASDAQ	SYBT	Fri, Nov 27, 2015	26.79	27.13	26.71	27.10
5042	NASDAQ	SYBT	Wed, Nov 25, 2015	26.36	26.85	26.36	26.81
5041	NASDAQ	SYBT	Tue, Nov 24, 2015	26.23	26.83	26.22	26.63
5040	NASDAQ	SYBT	Mon, Nov 23, 2015	26.80	27.03	26.71	26.88
5039	NASDAQ	SYBT	Fri, Nov 20, 2015	26.83	27.19	26.62	26.87
5038	NASDAQ	SYBT	Thu, Nov 19, 2015	26.65	26.69	26.27	26.65
5037	NASDAQ	SYBT	Wed, Nov 18, 2015	25.55	26.81	25.55	26.79
5036	NASDAQ	SYBT	Tue, Nov 17, 2015	26.25	26.47	26.02	26.25
5035	NASDAQ	SYBT	Mon, Nov 16, 2015	25.89	26.30	25.49	26.21
5034	NASDAQ	SYBT	Fri, Nov 13, 2015	25.71	26.30	25.52	25.89
5033	NASDAQ	SYBT	Thu, Nov 12, 2015	26.11	26.30	25.87	25.94
5032	NASDAQ	SYBT	Wed, Nov 11, 2015	26.74	26.79	26.27	26.42
5031	NASDAQ	SYBT	Tue, Nov 10, 2015	26.33	26.92	26.27	26.82
5030	NASDAQ	SYBT	Mon, Nov 9, 2015	26.55	27.07	26.15	26.40
5029	NASDAQ	SYBT	Fri, Nov 6, 2015	26.33	27.07	26.29	27.00
5028	NASDAQ	SYBT	Thu, Nov 5, 2015	25.75	26.33	25.69	26.21
5027	NASDAQ	SYBT	Wed, Nov 4, 2015	25.68	26.01	25.61	25.77
5026	NASDAQ	SYBT	Tue, Nov 3, 2015	25.58	26.00	25.35	25.65
5025	NASDAQ	SYBT	Mon, Nov 2, 2015	25.24	25.60	25.12	25.47
5024	NASDAQ	SYBT	Fri, Oct 30, 2015	26.35	26.35	25.05	25.12
5023	NASDAQ	SYBT	Thu, Oct 29, 2015	26.54	26.78	26.17	26.47
5022	NASDAQ	SYBT	Wed, Oct 28, 2015	26.33	27.98	25.93	26.62
5021	NASDAQ	SYBT	Tue, Oct 27, 2015	25.41	26.03	25.39	25.56
5020	NASDAQ	SYBT	Mon, Oct 26, 2015	25.29	25.86	24.93	25.66
5019	NASDAQ	SYBT	Fri, Oct 23, 2015	25.05	25.66	24.85	25.43
5018	NASDAQ	SYBT	Thu, Oct 22, 2015	24.95	25.23	24.67	25.01
5017	NASDAQ	SYBT	Wed, Oct 21, 2015	24.96	25.24	24.53	24.61
5016	NASDAQ	SYBT	Tue, Oct 20, 2015	24.61	25.09	24.60	25.01
5015	NASDAQ	SYBT	Mon, Oct 19, 2015	24.65	25.17	24.60	24.66
5014	NASDAQ	SYBT	Fri, Oct 16, 2015	24.84	24.98	24.51	24.89
5013	NASDAQ	SYBT	Thu, Oct 15, 2015	24.21	24.92	24.03	24.77
5012	NASDAQ	SYBT	Wed, Oct 14, 2015	24.69	24.97	24.05	24.07
5011	NASDAQ	SYBT	Tue, Oct 13, 2015	24.83	25.17	24.67	24.70
5010	NASDAQ	SYBT	Mon, Oct 12, 2015	24.71	25.09	24.63	24.97
5009	NASDAQ	SYBT	Fri, Oct 9, 2015	25.04	25.17	24.75	24.83
5008	NASDAQ	SYBT	Thu, Oct 8, 2015	24.51	25.01	24.19	24.95
5007	NASDAQ	SYBT	Wed, Oct 7, 2015	24.00	24.63	24.00	24.56
5006	NASDAQ	SYBT	Tue, Oct 6, 2015	23.96	24.29	23.81	23.84
5005	NASDAQ	SYBT	Mon, Oct 5, 2015	24.07	24.34	23.87	24.16
5004	NASDAQ	SYBT	Fri, Oct 2, 2015	23.83	23.98	23.14	23.83
5003	NASDAQ	SYBT	Thu, Oct 1, 2015	24.35	24.44	23.71	24.08
5002	NASDAQ	SYBT	Wed, Sep 30, 2015	24.27	24.49	23.96	24.23
5001	NASDAQ	SYBT	Tue, Sep 29, 2015	24.14	24.18	23.54	23.97
5000	NASDAQ	SYBT	Mon, Sep 28, 2015	24.00	24.27	23.22	24.01
4999	NASDAQ	SYBT	Fri, Sep 25, 2015	24.41	24.55	24.03	24.05
4998	NASDAQ	SYBT	Thu, Sep 24, 2015	23.81	24.25	23.78	24.18
4997	NASDAQ	SYBT	Wed, Sep 23, 2015	23.70	24.11	23.52	23.95
4996	NASDAQ	SYBT	Tue, Sep 22, 2015	23.77	24.07	23.71	23.78
4995	NASDAQ	SYBT	Mon, Sep 21, 2015	23.91	24.15	23.24	23.98
4994	NASDAQ	SYBT	Fri, Sep 18, 2015	23.85	23.91	23.55	23.66
4993	NASDAQ	SYBT	Thu, Sep 17, 2015	23.91	24.37	23.53	23.93
4992	NASDAQ	SYBT	Wed, Sep 16, 2015	23.95	24.06	23.37	23.75
4991	NASDAQ	SYBT	Tue, Sep 15, 2015	23.43	24.05	23.43	23.93
4990	NASDAQ	SYBT	Mon, Sep 14, 2015	23.45	23.70	23.21	23.50
4989	NASDAQ	SYBT	Fri, Sep 11, 2015	23.15	23.68	23.08	23.45
4988	NASDAQ	SYBT	Thu, Sep 10, 2015	23.06	23.46	22.83	23.35
4987	NASDAQ	SYBT	Wed, Sep 9, 2015	23.60	23.70	23.11	23.17
4986	NASDAQ	SYBT	Tue, Sep 8, 2015	23.13	23.60	22.95	23.31
4985	NASDAQ	SYBT	Fri, Sep 4, 2015	22.67	22.99	22.62	22.83
4984	NASDAQ	SYBT	Thu, Sep 3, 2015	22.77	23.37	22.77	22.87
4983	NASDAQ	SYBT	Wed, Sep 2, 2015	22.85	23.13	22.77	23.04
4982	NASDAQ	SYBT	Tue, Sep 1, 2015	23.13	23.39	22.55	22.63
4981	NASDAQ	SYBT	Mon, Aug 31, 2015	23.17	23.63	22.95	23.49
4980	NASDAQ	SYBT	Fri, Aug 28, 2015	23.15	23.44	22.44	23.39
4979	NASDAQ	SYBT	Thu, Aug 27, 2015	23.46	23.46	22.92	23.28
4978	NASDAQ	SYBT	Wed, Aug 26, 2015	23.30	23.42	22.35	23.37
4977	NASDAQ	SYBT	Tue, Aug 25, 2015	23.73	23.73	22.59	22.77
4976	NASDAQ	SYBT	Mon, Aug 24, 2015	22.79	23.64	22.71	22.85
4975	NASDAQ	SYBT	Fri, Aug 21, 2015	23.56	24.03	23.56	23.83
4974	NASDAQ	SYBT	Thu, Aug 20, 2015	24.09	24.17	23.81	23.93
4973	NASDAQ	SYBT	Wed, Aug 19, 2015	24.65	24.71	24.17	24.40
4972	NASDAQ	SYBT	Tue, Aug 18, 2015	24.79	24.97	24.40	24.55
4971	NASDAQ	SYBT	Mon, Aug 17, 2015	24.69	25.03	24.39	24.84
4970	NASDAQ	SYBT	Fri, Aug 14, 2015	24.15	24.83	24.03	24.70
4969	NASDAQ	SYBT	Thu, Aug 13, 2015	23.93	24.41	23.93	24.27
4968	NASDAQ	SYBT	Wed, Aug 12, 2015	24.33	24.35	23.67	24.03
4967	NASDAQ	SYBT	Tue, Aug 11, 2015	24.38	24.74	24.31	24.53
4966	NASDAQ	SYBT	Mon, Aug 10, 2015	24.72	24.80	24.43	24.62
4965	NASDAQ	SYBT	Fri, Aug 7, 2015	24.42	24.59	24.25	24.47
4964	NASDAQ	SYBT	Thu, Aug 6, 2015	24.60	24.87	24.47	24.57
4963	NASDAQ	SYBT	Wed, Aug 5, 2015	24.66	24.90	24.43	24.66
4962	NASDAQ	SYBT	Tue, Aug 4, 2015	24.50	25.02	24.37	24.63
4961	NASDAQ	SYBT	Mon, Aug 3, 2015	24.51	24.83	24.27	24.58
4960	NASDAQ	SYBT	Fri, Jul 31, 2015	24.63	24.93	24.31	24.57
4959	NASDAQ	SYBT	Thu, Jul 30, 2015	24.57	24.81	24.51	24.70
4958	NASDAQ	SYBT	Wed, Jul 29, 2015	24.38	24.83	24.17	24.59
4957	NASDAQ	SYBT	Tue, Jul 28, 2015	71.01	71.01	70.87	24.47
4956	NASDAQ	SYBT	Mon, Jul 27, 2015	24.10	24.54	24.10	24.36
4955	NASDAQ	SYBT	Fri, Jul 24, 2015	24.71	24.83	24.34	24.51
4954	NASDAQ	SYBT	Thu, Jul 23, 2015	25.55	25.55	24.43	24.80
4953	NASDAQ	SYBT	Wed, Jul 22, 2015	25.36	25.66	25.29	25.40
4952	NASDAQ	SYBT	Tue, Jul 21, 2015	25.63	25.83	25.31	25.33
4951	NASDAQ	SYBT	Mon, Jul 20, 2015	25.55	25.80	25.35	25.61
4950	NASDAQ	SYBT	Fri, Jul 17, 2015	25.69	25.71	25.39	25.57
4949	NASDAQ	SYBT	Thu, Jul 16, 2015	25.61	25.80	25.39	25.62
4948	NASDAQ	SYBT	Wed, Jul 15, 2015	25.74	25.77	25.45	25.53
4947	NASDAQ	SYBT	Tue, Jul 14, 2015	25.49	25.69	25.30	25.59
4946	NASDAQ	SYBT	Mon, Jul 13, 2015	25.63	25.97	25.43	25.53
4945	NASDAQ	SYBT	Fri, Jul 10, 2015	25.22	25.49	25.16	25.44
4944	NASDAQ	SYBT	Thu, Jul 9, 2015	25.07	25.21	24.67	24.95
4943	NASDAQ	SYBT	Wed, Jul 8, 2015	24.74	24.94	24.67	24.71
4942	NASDAQ	SYBT	Tue, Jul 7, 2015	24.75	25.04	24.63	24.93
4941	NASDAQ	SYBT	Mon, Jul 6, 2015	24.45	25.13	24.07	24.95
4940	NASDAQ	SYBT	Thu, Jul 2, 2015	25.39	25.58	24.76	24.77
4939	NASDAQ	SYBT	Wed, Jul 1, 2015	25.51	25.80	25.04	25.33
4938	NASDAQ	SYBT	Tue, Jun 30, 2015	25.05	25.25	24.85	25.19
4937	NASDAQ	SYBT	Mon, Jun 29, 2015	25.13	25.79	24.75	24.86
4936	NASDAQ	SYBT	Fri, Jun 26, 2015	25.21	25.52	25.12	25.40
4935	NASDAQ	SYBT	Thu, Jun 25, 2015	25.39	25.39	25.12	25.21
4934	NASDAQ	SYBT	Wed, Jun 24, 2015	25.28	25.54	24.89	25.19
4933	NASDAQ	SYBT	Tue, Jun 23, 2015	25.19	25.40	25.12	25.31
4932	NASDAQ	SYBT	Mon, Jun 22, 2015	25.16	25.63	25.13	25.31
4931	NASDAQ	SYBT	Fri, Jun 19, 2015	24.72	25.10	24.32	25.03
4930	NASDAQ	SYBT	Thu, Jun 18, 2015	24.56	24.89	24.53	24.79
4929	NASDAQ	SYBT	Wed, Jun 17, 2015	24.59	24.75	24.30	24.36
4928	NASDAQ	SYBT	Tue, Jun 16, 2015	24.07	24.63	24.01	24.50
4927	NASDAQ	SYBT	Mon, Jun 15, 2015	24.05	24.60	23.92	24.22
4926	NASDAQ	SYBT	Fri, Jun 12, 2015	24.23	24.41	23.97	24.23
4925	NASDAQ	SYBT	Thu, Jun 11, 2015	24.25	24.33	24.12	24.32
4924	NASDAQ	SYBT	Wed, Jun 10, 2015	24.17	24.58	24.11	24.41
4923	NASDAQ	SYBT	Tue, Jun 9, 2015	23.74	24.09	23.59	23.99
4922	NASDAQ	SYBT	Mon, Jun 8, 2015	23.94	24.00	23.81	23.83
4921	NASDAQ	SYBT	Fri, Jun 5, 2015	23.49	23.99	23.41	23.98
4920	NASDAQ	SYBT	Thu, Jun 4, 2015	23.82	23.95	23.46	23.51
4919	NASDAQ	SYBT	Wed, Jun 3, 2015	23.59	24.11	23.53	23.99
4918	NASDAQ	SYBT	Tue, Jun 2, 2015	23.38	23.83	23.14	23.50
4917	NASDAQ	SYBT	Mon, Jun 1, 2015	23.49	23.50	23.00	23.30
4916	NASDAQ	SYBT	Fri, May 29, 2015	23.67	23.76	23.11	23.28
4915	NASDAQ	SYBT	Thu, May 28, 2015	23.80	23.88	23.56	23.59
4914	NASDAQ	SYBT	Wed, May 27, 2015	23.31	23.82	23.17	23.76
4913	NASDAQ	SYBT	Tue, May 26, 2015	23.43	23.51	23.09	23.33
4912	NASDAQ	SYBT	Fri, May 22, 2015	23.55	23.71	23.30	23.48
4911	NASDAQ	SYBT	Thu, May 21, 2015	23.79	23.88	23.58	23.62
4910	NASDAQ	SYBT	Wed, May 20, 2015	23.93	23.93	23.58	23.74
4909	NASDAQ	SYBT	Tue, May 19, 2015	23.62	23.87	23.43	23.74
4908	NASDAQ	SYBT	Mon, May 18, 2015	23.22	23.62	23.22	23.57
4907	NASDAQ	SYBT	Fri, May 15, 2015	23.47	23.47	22.97	23.21
4906	NASDAQ	SYBT	Thu, May 14, 2015	23.47	23.52	23.16	23.49
4905	NASDAQ	SYBT	Wed, May 13, 2015	23.43	23.51	23.05	23.40
4904	NASDAQ	SYBT	Tue, May 12, 2015	23.23	23.41	22.95	23.32
4903	NASDAQ	SYBT	Mon, May 11, 2015	23.18	23.46	23.15	23.31
4902	NASDAQ	SYBT	Fri, May 8, 2015	23.46	23.46	22.96	23.28
4901	NASDAQ	SYBT	Thu, May 7, 2015	23.45	23.73	23.19	23.23
4900	NASDAQ	SYBT	Wed, May 6, 2015	23.03	23.61	22.95	23.58
4899	NASDAQ	SYBT	Tue, May 5, 2015	23.04	23.07	22.75	23.01
4898	NASDAQ	SYBT	Mon, May 4, 2015	23.01	23.27	23.01	23.09
4897	NASDAQ	SYBT	Fri, May 1, 2015	23.24	23.47	22.73	23.06
4896	NASDAQ	SYBT	Thu, Apr 30, 2015	23.55	23.75	22.89	23.20
4895	NASDAQ	SYBT	Wed, Apr 29, 2015	23.89	23.99	23.66	23.78
4894	NASDAQ	SYBT	Tue, Apr 28, 2015	23.81	24.06	23.81	23.93
4893	NASDAQ	SYBT	Mon, Apr 27, 2015	24.09	24.42	23.73	23.85
4892	NASDAQ	SYBT	Fri, Apr 24, 2015	23.96	24.41	23.78	24.15
4891	NASDAQ	SYBT	Thu, Apr 23, 2015	23.46	23.87	23.30	23.86
4890	NASDAQ	SYBT	Wed, Apr 22, 2015	23.13	23.62	22.78	23.59
4889	NASDAQ	SYBT	Tue, Apr 21, 2015	23.37	23.39	22.89	23.01
4888	NASDAQ	SYBT	Mon, Apr 20, 2015	22.59	23.31	22.43	23.28
4887	NASDAQ	SYBT	Fri, Apr 17, 2015	22.97	22.97	22.47	22.50
4886	NASDAQ	SYBT	Thu, Apr 16, 2015	23.17	23.27	23.01	23.20
4885	NASDAQ	SYBT	Wed, Apr 15, 2015	23.00	23.20	22.80	23.13
4884	NASDAQ	SYBT	Tue, Apr 14, 2015	22.97	22.97	22.77	22.83
4883	NASDAQ	SYBT	Mon, Apr 13, 2015	22.83	23.00	22.75	22.92
4882	NASDAQ	SYBT	Fri, Apr 10, 2015	22.96	22.96	22.74	22.85
4881	NASDAQ	SYBT	Thu, Apr 9, 2015	22.93	22.99	22.59	22.81
4880	NASDAQ	SYBT	Wed, Apr 8, 2015	22.97	23.11	22.86	23.00
4879	NASDAQ	SYBT	Tue, Apr 7, 2015	23.06	23.16	23.00	23.09
4878	NASDAQ	SYBT	Mon, Apr 6, 2015	23.21	23.30	23.11	23.19
4877	NASDAQ	SYBT	Thu, Apr 2, 2015	23.44	23.73	23.25	23.42
4876	NASDAQ	SYBT	Wed, Apr 1, 2015	22.79	23.47	22.79	23.31
4875	NASDAQ	SYBT	Tue, Mar 31, 2015	22.90	23.15	22.78	22.95
4874	NASDAQ	SYBT	Mon, Mar 30, 2015	22.71	23.25	22.67	22.98
4873	NASDAQ	SYBT	Fri, Mar 27, 2015	22.60	22.85	22.40	22.68
4872	NASDAQ	SYBT	Thu, Mar 26, 2015	22.40	22.67	22.23	22.63
4871	NASDAQ	SYBT	Wed, Mar 25, 2015	22.98	22.98	22.40	22.41
4870	NASDAQ	SYBT	Tue, Mar 24, 2015	23.27	23.27	22.91	22.95
4869	NASDAQ	SYBT	Mon, Mar 23, 2015	23.07	23.29	22.80	23.20
4868	NASDAQ	SYBT	Fri, Mar 20, 2015	22.63	23.13	22.63	23.07
4867	NASDAQ	SYBT	Thu, Mar 19, 2015	22.67	22.91	22.41	22.52
4866	NASDAQ	SYBT	Wed, Mar 18, 2015	22.89	23.16	22.63	22.78
4865	NASDAQ	SYBT	Tue, Mar 17, 2015	23.05	23.20	22.81	22.95
4864	NASDAQ	SYBT	Mon, Mar 16, 2015	23.22	23.25	22.92	23.18
4863	NASDAQ	SYBT	Fri, Mar 13, 2015	23.05	23.17	22.61	23.01
4862	NASDAQ	SYBT	Thu, Mar 12, 2015	22.41	23.25	22.41	23.21
4861	NASDAQ	SYBT	Wed, Mar 11, 2015	22.37	22.46	22.23	22.41
4860	NASDAQ	SYBT	Tue, Mar 10, 2015	22.24	22.46	22.18	22.31
4859	NASDAQ	SYBT	Mon, Mar 9, 2015	22.33	22.88	22.33	22.61
4858	NASDAQ	SYBT	Fri, Mar 6, 2015	22.27	22.69	22.17	22.27
4857	NASDAQ	SYBT	Thu, Mar 5, 2015	22.20	22.64	22.20	22.31
4856	NASDAQ	SYBT	Wed, Mar 4, 2015	22.33	23.31	22.14	22.22
4855	NASDAQ	SYBT	Tue, Mar 3, 2015	22.11	22.43	22.03	22.13
4854	NASDAQ	SYBT	Mon, Mar 2, 2015	22.17	22.44	22.05	22.25
4853	NASDAQ	SYBT	Fri, Feb 27, 2015	21.82	22.27	21.80	22.13
4852	NASDAQ	SYBT	Thu, Feb 26, 2015	21.49	22.13	21.49	21.93
4851	NASDAQ	SYBT	Wed, Feb 25, 2015	21.80	21.94	21.57	21.62
4850	NASDAQ	SYBT	Tue, Feb 24, 2015	21.65	22.13	21.65	21.84
4849	NASDAQ	SYBT	Mon, Feb 23, 2015	21.67	21.67	21.47	21.52
4848	NASDAQ	SYBT	Fri, Feb 20, 2015	21.83	21.97	21.57	21.74
4847	NASDAQ	SYBT	Thu, Feb 19, 2015	21.51	21.90	21.50	21.77
4846	NASDAQ	SYBT	Wed, Feb 18, 2015	21.62	21.65	21.47	21.63
4845	NASDAQ	SYBT	Tue, Feb 17, 2015	21.77	21.93	21.44	21.67
4844	NASDAQ	SYBT	Fri, Feb 13, 2015	21.67	21.87	21.41	21.81
4843	NASDAQ	SYBT	Thu, Feb 12, 2015	21.45	21.73	21.48	21.67
4842	NASDAQ	SYBT	Wed, Feb 11, 2015	21.31	21.54	21.10	21.35
4841	NASDAQ	SYBT	Tue, Feb 10, 2015	21.51	21.59	21.19	21.41
4840	NASDAQ	SYBT	Mon, Feb 9, 2015	21.83	21.87	21.27	21.35
4839	NASDAQ	SYBT	Fri, Feb 6, 2015	21.45	22.11	21.45	21.91
4838	NASDAQ	SYBT	Thu, Feb 5, 2015	21.05	21.50	20.92	21.45
4837	NASDAQ	SYBT	Wed, Feb 4, 2015	21.17	21.33	20.82	20.99
4836	NASDAQ	SYBT	Tue, Feb 3, 2015	20.84	21.33	20.84	21.16
4835	NASDAQ	SYBT	Mon, Feb 2, 2015	20.62	20.92	20.13	20.85
4834	NASDAQ	SYBT	Fri, Jan 30, 2015	20.80	21.15	20.37	20.53
4833	NASDAQ	SYBT	Thu, Jan 29, 2015	20.47	21.03	20.47	21.03
4832	NASDAQ	SYBT	Wed, Jan 28, 2015	21.23	21.11	20.23	20.31
4831	NASDAQ	SYBT	Tue, Jan 27, 2015	21.05	21.56	20.95	20.95
4830	NASDAQ	SYBT	Mon, Jan 26, 2015	21.29	21.86	20.95	21.57
4829	NASDAQ	SYBT	Fri, Jan 23, 2015	21.45	22.06	20.50	21.27
4828	NASDAQ	SYBT	Thu, Jan 22, 2015	20.72	21.56	20.27	21.51
4827	NASDAQ	SYBT	Wed, Jan 21, 2015	20.74	21.12	20.27	20.45
4826	NASDAQ	SYBT	Tue, Jan 20, 2015	21.15	21.16	20.71	20.84
4825	NASDAQ	SYBT	Fri, Jan 16, 2015	20.62	21.19	20.62	21.14
4824	NASDAQ	SYBT	Thu, Jan 15, 2015	21.08	21.21	20.59	20.70
4823	NASDAQ	SYBT	Wed, Jan 14, 2015	21.06	21.63	20.81	21.15
4822	NASDAQ	SYBT	Tue, Jan 13, 2015	21.03	21.59	20.85	21.29
4821	NASDAQ	SYBT	Mon, Jan 12, 2015	21.11	21.11	20.76	20.77
4820	NASDAQ	SYBT	Fri, Jan 9, 2015	21.73	21.73	20.93	21.11
4819	NASDAQ	SYBT	Thu, Jan 8, 2015	21.36	21.90	21.34	21.72
4818	NASDAQ	SYBT	Wed, Jan 7, 2015	21.19	21.34	20.87	21.30
4817	NASDAQ	SYBT	Tue, Jan 6, 2015	21.61	21.53	20.86	21.00
4816	NASDAQ	SYBT	Mon, Jan 5, 2015	21.86	21.91	21.45	21.48
4815	NASDAQ	SYBT	Fri, Jan 2, 2015	22.41	22.48	21.71	21.91
4814	NASDAQ	SYBT	Wed, Dec 31, 2014	22.82	23.09	22.19	22.23
4813	NASDAQ	SYBT	Tue, Dec 30, 2014	22.67	22.99	22.58	22.63
4812	NASDAQ	SYBT	Mon, Dec 29, 2014	22.46	22.98	22.46	22.77
4811	NASDAQ	SYBT	Fri, Dec 26, 2014	22.21	22.50	22.17	22.39
4810	NASDAQ	SYBT	Wed, Dec 24, 2014	22.26	22.33	22.02	22.17
4809	NASDAQ	SYBT	Tue, Dec 23, 2014	22.19	22.60	21.92	22.17
4808	NASDAQ	SYBT	Mon, Dec 22, 2014	22.06	22.45	21.89	22.00
4807	NASDAQ	SYBT	Fri, Dec 19, 2014	22.04	22.31	21.72	22.11
4806	NASDAQ	SYBT	Thu, Dec 18, 2014	22.09	22.37	21.67	22.16
4805	NASDAQ	SYBT	Wed, Dec 17, 2014	20.95	21.99	20.91	21.97
4804	NASDAQ	SYBT	Tue, Dec 16, 2014	20.96	21.51	20.96	21.10
4803	NASDAQ	SYBT	Mon, Dec 15, 2014	21.13	21.30	21.06	21.06
4802	NASDAQ	SYBT	Fri, Dec 12, 2014	21.14	21.85	21.02	21.09
4801	NASDAQ	SYBT	Thu, Dec 11, 2014	21.45	21.95	21.02	21.42
4800	NASDAQ	SYBT	Wed, Dec 10, 2014	21.93	22.25	21.35	21.40
4799	NASDAQ	SYBT	Tue, Dec 9, 2014	21.39	22.07	20.91	22.06
4798	NASDAQ	SYBT	Mon, Dec 8, 2014	21.66	22.21	21.32	21.37
4797	NASDAQ	SYBT	Fri, Dec 5, 2014	21.13	22.07	21.13	21.67
4796	NASDAQ	SYBT	Thu, Dec 4, 2014	21.09	21.43	20.99	21.13
4795	NASDAQ	SYBT	Wed, Dec 3, 2014	21.13	21.28	20.98	21.19
4794	NASDAQ	SYBT	Tue, Dec 2, 2014	20.47	21.34	20.71	21.18
4793	NASDAQ	SYBT	Mon, Dec 1, 2014	20.91	20.91	20.37	20.37
4792	NASDAQ	SYBT	Fri, Nov 28, 2014	21.25	21.37	20.84	20.86
4791	NASDAQ	SYBT	Wed, Nov 26, 2014	21.33	21.40	21.27	21.40
4790	NASDAQ	SYBT	Tue, Nov 25, 2014	21.46	21.49	21.31	21.37
4789	NASDAQ	SYBT	Mon, Nov 24, 2014	20.97	21.49	20.97	21.49
4788	NASDAQ	SYBT	Fri, Nov 21, 2014	21.33	21.33	20.83	20.90
4787	NASDAQ	SYBT	Thu, Nov 20, 2014	20.88	21.24	20.87	21.09
4786	NASDAQ	SYBT	Wed, Nov 19, 2014	21.55	21.33	20.87	20.99
4785	NASDAQ	SYBT	Tue, Nov 18, 2014	21.36	21.61	21.33	21.51
4784	NASDAQ	SYBT	Mon, Nov 17, 2014	21.80	21.84	21.24	21.28
4783	NASDAQ	SYBT	Fri, Nov 14, 2014	22.02	22.02	21.55	21.76
4782	NASDAQ	SYBT	Thu, Nov 13, 2014	22.23	22.25	21.89	22.03
4781	NASDAQ	SYBT	Wed, Nov 12, 2014	21.97	22.23	21.77	22.20
4780	NASDAQ	SYBT	Tue, Nov 11, 2014	22.31	22.33	21.88	22.01
4779	NASDAQ	SYBT	Mon, Nov 10, 2014	21.61	22.09	21.66	22.05
4778	NASDAQ	SYBT	Fri, Nov 7, 2014	21.72	21.95	21.29	21.55
4777	NASDAQ	SYBT	Thu, Nov 6, 2014	22.04	22.20	21.83	22.13
4776	NASDAQ	SYBT	Wed, Nov 5, 2014	22.33	22.55	21.93	22.09
4775	NASDAQ	SYBT	Tue, Nov 4, 2014	21.95	22.30	21.63	22.22
4774	NASDAQ	SYBT	Mon, Nov 3, 2014	22.18	22.27	22.01	22.15
4773	NASDAQ	SYBT	Fri, Oct 31, 2014	22.55	22.63	21.27	22.19
4772	NASDAQ	SYBT	Thu, Oct 30, 2014	21.93	22.06	21.69	22.03
4771	NASDAQ	SYBT	Wed, Oct 29, 2014	22.00	22.62	21.62	21.93
4770	NASDAQ	SYBT	Tue, Oct 28, 2014	21.18	22.10	21.06	22.04
4769	NASDAQ	SYBT	Mon, Oct 27, 2014	20.98	21.07	20.33	20.99
4768	NASDAQ	SYBT	Fri, Oct 24, 2014	21.03	21.21	20.71	21.21
4767	NASDAQ	SYBT	Thu, Oct 23, 2014	20.35	20.95	20.23	20.93
4766	NASDAQ	SYBT	Wed, Oct 22, 2014	20.31	20.47	20.01	20.14
4765	NASDAQ	SYBT	Tue, Oct 21, 2014	20.56	20.56	20.08	20.31
4764	NASDAQ	SYBT	Mon, Oct 20, 2014	20.14	20.56	20.05	20.55
4763	NASDAQ	SYBT	Fri, Oct 17, 2014	20.99	20.99	20.13	20.17
4762	NASDAQ	SYBT	Thu, Oct 16, 2014	19.87	20.99	19.87	20.67
4761	NASDAQ	SYBT	Wed, Oct 15, 2014	20.79	21.25	19.36	20.05
4760	NASDAQ	SYBT	Tue, Oct 14, 2014	20.67	21.25	20.61	21.11
4759	NASDAQ	SYBT	Mon, Oct 13, 2014	20.15	20.66	20.13	20.51
4758	NASDAQ	SYBT	Fri, Oct 10, 2014	20.05	20.25	20.05	20.11
4757	NASDAQ	SYBT	Thu, Oct 9, 2014	20.67	20.67	20.01	20.13
4756	NASDAQ	SYBT	Wed, Oct 8, 2014	20.13	20.68	20.13	20.66
4755	NASDAQ	SYBT	Tue, Oct 7, 2014	20.37	20.42	20.15	20.17
4754	NASDAQ	SYBT	Mon, Oct 6, 2014	20.54	20.66	20.32	20.56
4753	NASDAQ	SYBT	Fri, Oct 3, 2014	20.65	20.67	20.49	20.51
4752	NASDAQ	SYBT	Thu, Oct 2, 2014	20.21	20.56	20.21	20.47
4751	NASDAQ	SYBT	Wed, Oct 1, 2014	20.15	20.46	20.05	20.14
4750	NASDAQ	SYBT	Tue, Sep 30, 2014	20.36	20.43	19.99	20.07
4749	NASDAQ	SYBT	Mon, Sep 29, 2014	20.17	20.39	20.11	20.35
4748	NASDAQ	SYBT	Fri, Sep 26, 2014	20.10	20.29	19.95	20.27
4747	NASDAQ	SYBT	Thu, Sep 25, 2014	20.13	20.21	20.01	20.09
4746	NASDAQ	SYBT	Wed, Sep 24, 2014	20.10	20.33	20.05	20.17
4745	NASDAQ	SYBT	Tue, Sep 23, 2014	20.19	20.28	19.92	20.10
4744	NASDAQ	SYBT	Mon, Sep 22, 2014	20.46	20.46	20.09	20.20
4743	NASDAQ	SYBT	Fri, Sep 19, 2014	20.42	20.52	20.30	20.50
4742	NASDAQ	SYBT	Thu, Sep 18, 2014	20.00	20.47	20.00	20.33
4741	NASDAQ	SYBT	Wed, Sep 17, 2014	19.97	20.08	19.84	19.86
4740	NASDAQ	SYBT	Tue, Sep 16, 2014	19.92	20.09	19.85	19.94
4739	NASDAQ	SYBT	Mon, Sep 15, 2014	20.13	20.01	19.85	19.85
4738	NASDAQ	SYBT	Fri, Sep 12, 2014	20.10	20.20	19.91	20.03
4737	NASDAQ	SYBT	Thu, Sep 11, 2014	19.91	20.15	19.88	20.13
4736	NASDAQ	SYBT	Wed, Sep 10, 2014	19.97	20.15	20.00	20.10
4735	NASDAQ	SYBT	Tue, Sep 9, 2014	20.11	20.13	19.88	19.91
4734	NASDAQ	SYBT	Mon, Sep 8, 2014	20.12	20.25	19.95	20.21
4733	NASDAQ	SYBT	Fri, Sep 5, 2014	20.00	20.06	19.85	20.03
4732	NASDAQ	SYBT	Thu, Sep 4, 2014	20.23	20.48	20.00	20.01
4731	NASDAQ	SYBT	Wed, Sep 3, 2014	20.44	20.47	20.05	20.13
4730	NASDAQ	SYBT	Tue, Sep 2, 2014	20.21	20.50	20.04	20.38
4729	NASDAQ	SYBT	Fri, Aug 29, 2014	19.99	20.20	19.87	20.09
4728	NASDAQ	SYBT	Thu, Aug 28, 2014	20.02	20.07	19.90	19.95
4727	NASDAQ	SYBT	Wed, Aug 27, 2014	19.94	20.19	19.75	20.08
4726	NASDAQ	SYBT	Tue, Aug 26, 2014	19.97	20.05	19.83	19.97
4725	NASDAQ	SYBT	Mon, Aug 25, 2014	20.07	20.23	19.85	19.95
4724	NASDAQ	SYBT	Fri, Aug 22, 2014	20.03	20.03	19.81	20.02
4723	NASDAQ	SYBT	Thu, Aug 21, 2014	19.72	20.16	19.60	20.03
4722	NASDAQ	SYBT	Wed, Aug 20, 2014	19.84	19.95	19.67	19.69
4721	NASDAQ	SYBT	Tue, Aug 19, 2014	20.04	20.05	19.86	19.99
4720	NASDAQ	SYBT	Mon, Aug 18, 2014	19.96	20.09	19.91	20.07
4719	NASDAQ	SYBT	Fri, Aug 15, 2014	19.87	19.87	19.61	19.71
4718	NASDAQ	SYBT	Thu, Aug 14, 2014	19.67	20.00	19.65	19.75
4717	NASDAQ	SYBT	Wed, Aug 13, 2014	19.50	19.62	19.47	19.62
4716	NASDAQ	SYBT	Tue, Aug 12, 2014	19.71	19.71	19.27	19.48
4715	NASDAQ	SYBT	Mon, Aug 11, 2014	19.75	19.91	19.35	19.83
4714	NASDAQ	SYBT	Fri, Aug 8, 2014	19.39	19.69	19.39	19.60
4713	NASDAQ	SYBT	Thu, Aug 7, 2014	19.65	19.65	19.27	19.40
4712	NASDAQ	SYBT	Wed, Aug 6, 2014	19.39	19.89	19.35	19.65
4711	NASDAQ	SYBT	Tue, Aug 5, 2014	19.35	19.59	19.30	19.46
4710	NASDAQ	SYBT	Mon, Aug 4, 2014	19.62	19.65	19.25	19.46
4709	NASDAQ	SYBT	Fri, Aug 1, 2014	19.61	19.68	19.34	19.47
4708	NASDAQ	SYBT	Thu, Jul 31, 2014	19.51	19.78	19.41	19.51
4707	NASDAQ	SYBT	Wed, Jul 30, 2014	19.85	19.96	19.62	19.74
4706	NASDAQ	SYBT	Tue, Jul 29, 2014	19.83	19.97	19.67	19.79
4705	NASDAQ	SYBT	Mon, Jul 28, 2014	19.90	19.93	19.45	19.71
4704	NASDAQ	SYBT	Fri, Jul 25, 2014	19.50	20.02	19.44	19.82
4703	NASDAQ	SYBT	Thu, Jul 24, 2014	19.65	20.00	19.55	19.67
4702	NASDAQ	SYBT	Wed, Jul 23, 2014	19.40	20.06	19.40	19.51
4701	NASDAQ	SYBT	Tue, Jul 22, 2014	19.32	19.50	19.23	19.31
4700	NASDAQ	SYBT	Mon, Jul 21, 2014	19.22	19.26	19.07	19.23
4699	NASDAQ	SYBT	Fri, Jul 18, 2014	19.01	19.52	19.01	19.33
4698	NASDAQ	SYBT	Thu, Jul 17, 2014	19.33	19.33	19.01	19.08
4697	NASDAQ	SYBT	Wed, Jul 16, 2014	19.88	20.01	19.37	19.46
4696	NASDAQ	SYBT	Tue, Jul 15, 2014	19.85	19.96	19.55	19.71
4695	NASDAQ	SYBT	Mon, Jul 14, 2014	20.15	20.15	19.81	19.81
4694	NASDAQ	SYBT	Fri, Jul 11, 2014	19.88	20.13	19.55	19.89
4693	NASDAQ	SYBT	Thu, Jul 10, 2014	19.81	20.39	19.73	19.89
4692	NASDAQ	SYBT	Wed, Jul 9, 2014	20.37	20.50	19.99	20.19
4691	NASDAQ	SYBT	Tue, Jul 8, 2014	20.21	20.33	20.03	20.26
4690	NASDAQ	SYBT	Mon, Jul 7, 2014	20.30	20.37	20.03	20.19
4689	NASDAQ	SYBT	Thu, Jul 3, 2014	20.41	20.49	20.35	20.49
4688	NASDAQ	SYBT	Wed, Jul 2, 2014	20.43	20.50	20.09	20.23
4687	NASDAQ	SYBT	Tue, Jul 1, 2014	20.07	20.77	19.97	20.42
4686	NASDAQ	SYBT	Mon, Jun 30, 2014	19.89	20.00	19.75	19.93
4685	NASDAQ	SYBT	Fri, Jun 27, 2014	19.67	19.99	19.67	19.86
4684	NASDAQ	SYBT	Thu, Jun 26, 2014	19.67	19.90	19.50	19.83
4683	NASDAQ	SYBT	Wed, Jun 25, 2014	19.37	19.75	19.17	19.63
4682	NASDAQ	SYBT	Tue, Jun 24, 2014	19.51	19.83	19.39	19.44
4681	NASDAQ	SYBT	Mon, Jun 23, 2014	19.49	19.67	19.40	19.57
4680	NASDAQ	SYBT	Fri, Jun 20, 2014	19.55	19.60	19.44	19.50
4679	NASDAQ	SYBT	Thu, Jun 19, 2014	19.59	19.61	19.37	19.42
4678	NASDAQ	SYBT	Wed, Jun 18, 2014	19.50	19.67	19.39	19.59
4677	NASDAQ	SYBT	Tue, Jun 17, 2014	19.30	19.56	19.25	19.47
4676	NASDAQ	SYBT	Mon, Jun 16, 2014	19.25	19.39	19.16	19.33
4675	NASDAQ	SYBT	Fri, Jun 13, 2014	19.33	19.49	19.11	19.31
4674	NASDAQ	SYBT	Thu, Jun 12, 2014	19.33	19.46	19.07	19.23
4673	NASDAQ	SYBT	Wed, Jun 11, 2014	19.59	19.61	19.27	19.40
4672	NASDAQ	SYBT	Tue, Jun 10, 2014	19.82	19.90	19.52	19.59
4671	NASDAQ	SYBT	Mon, Jun 9, 2014	19.51	19.85	19.49	19.84
4670	NASDAQ	SYBT	Fri, Jun 6, 2014	19.42	19.68	19.21	19.51
4669	NASDAQ	SYBT	Thu, Jun 5, 2014	18.81	19.31	18.72	19.25
4668	NASDAQ	SYBT	Wed, Jun 4, 2014	18.73	18.91	18.58	18.83
4667	NASDAQ	SYBT	Tue, Jun 3, 2014	18.94	19.13	18.73	18.92
4666	NASDAQ	SYBT	Mon, Jun 2, 2014	19.09	19.39	18.80	19.14
4665	NASDAQ	SYBT	Fri, May 30, 2014	19.29	19.29	19.00	19.04
4664	NASDAQ	SYBT	Thu, May 29, 2014	19.43	19.35	19.17	19.21
4663	NASDAQ	SYBT	Wed, May 28, 2014	19.40	19.41	19.20	19.31
4662	NASDAQ	SYBT	Tue, May 27, 2014	19.19	19.56	19.19	19.49
4661	NASDAQ	SYBT	Fri, May 23, 2014	18.65	19.26	18.62	19.13
4660	NASDAQ	SYBT	Thu, May 22, 2014	18.42	18.77	18.33	18.59
4659	NASDAQ	SYBT	Wed, May 21, 2014	18.67	18.72	18.17	18.29
4658	NASDAQ	SYBT	Tue, May 20, 2014	18.75	18.90	18.31	18.52
4657	NASDAQ	SYBT	Mon, May 19, 2014	18.38	18.99	18.38	18.89
4656	NASDAQ	SYBT	Fri, May 16, 2014	18.30	18.54	18.22	18.52
4655	NASDAQ	SYBT	Thu, May 15, 2014	18.39	18.39	18.09	18.36
4654	NASDAQ	SYBT	Wed, May 14, 2014	18.95	18.95	18.41	18.55
4653	NASDAQ	SYBT	Tue, May 13, 2014	19.26	19.33	19.01	19.04
4652	NASDAQ	SYBT	Mon, May 12, 2014	19.31	19.97	19.11	19.37
4651	NASDAQ	SYBT	Fri, May 9, 2014	18.68	19.29	18.68	19.21
4650	NASDAQ	SYBT	Thu, May 8, 2014	19.04	19.33	18.72	18.80
4649	NASDAQ	SYBT	Wed, May 7, 2014	18.89	19.05	18.52	18.99
4648	NASDAQ	SYBT	Tue, May 6, 2014	19.04	19.13	18.67	18.80
4647	NASDAQ	SYBT	Mon, May 5, 2014	19.21	19.35	18.87	19.08
4646	NASDAQ	SYBT	Fri, May 2, 2014	19.50	19.91	19.34	19.37
4645	NASDAQ	SYBT	Thu, May 1, 2014	19.54	19.61	19.17	19.49
4644	NASDAQ	SYBT	Wed, Apr 30, 2014	19.17	20.00	18.91	19.72
4643	NASDAQ	SYBT	Tue, Apr 29, 2014	19.67	19.67	19.17	19.28
4642	NASDAQ	SYBT	Mon, Apr 28, 2014	19.55	19.93	19.25	19.49
4641	NASDAQ	SYBT	Fri, Apr 25, 2014	19.61	19.75	19.38	19.51
4640	NASDAQ	SYBT	Thu, Apr 24, 2014	20.20	20.20	19.53	19.75
4639	NASDAQ	SYBT	Wed, Apr 23, 2014	19.95	20.80	19.91	20.27
4638	NASDAQ	SYBT	Tue, Apr 22, 2014	19.27	20.00	19.27	19.94
4637	NASDAQ	SYBT	Mon, Apr 21, 2014	20.00	20.00	19.57	19.76
4636	NASDAQ	SYBT	Thu, Apr 17, 2014	19.69	20.26	19.55	20.03
4635	NASDAQ	SYBT	Wed, Apr 16, 2014	19.79	19.91	19.49	19.79
4634	NASDAQ	SYBT	Tue, Apr 15, 2014	19.45	19.61	18.86	19.54
4633	NASDAQ	SYBT	Mon, Apr 14, 2014	19.65	19.65	19.05	19.31
4632	NASDAQ	SYBT	Fri, Apr 11, 2014	19.57	19.67	19.17	19.38
4631	NASDAQ	SYBT	Thu, Apr 10, 2014	20.35	20.35	19.51	19.73
4630	NASDAQ	SYBT	Wed, Apr 9, 2014	20.43	20.47	20.05	20.35
4629	NASDAQ	SYBT	Tue, Apr 8, 2014	20.25	20.59	20.17	20.29
4628	NASDAQ	SYBT	Mon, Apr 7, 2014	20.57	20.83	20.20	20.27
4627	NASDAQ	SYBT	Fri, Apr 4, 2014	21.17	21.17	20.38	20.59
4626	NASDAQ	SYBT	Thu, Apr 3, 2014	21.36	21.41	21.10	21.15
4625	NASDAQ	SYBT	Wed, Apr 2, 2014	21.33	21.48	21.16	21.36
4624	NASDAQ	SYBT	Tue, Apr 1, 2014	21.21	21.33	20.80	21.27
4623	NASDAQ	SYBT	Mon, Mar 31, 2014	20.73	21.28	20.68	21.09
4622	NASDAQ	SYBT	Fri, Mar 28, 2014	20.85	21.10	20.54	20.67
4621	NASDAQ	SYBT	Thu, Mar 27, 2014	21.31	21.31	20.75	20.83
4620	NASDAQ	SYBT	Wed, Mar 26, 2014	21.43	21.43	20.83	20.97
4619	NASDAQ	SYBT	Tue, Mar 25, 2014	21.23	21.62	21.23	21.39
4618	NASDAQ	SYBT	Mon, Mar 24, 2014	21.41	21.51	21.19	21.38
4617	NASDAQ	SYBT	Fri, Mar 21, 2014	21.40	21.80	21.37	21.43
4616	NASDAQ	SYBT	Thu, Mar 20, 2014	21.29	21.61	21.15	21.39
4615	NASDAQ	SYBT	Wed, Mar 19, 2014	20.93	21.28	20.85	21.07
4614	NASDAQ	SYBT	Tue, Mar 18, 2014	20.72	21.09	20.68	21.09
4613	NASDAQ	SYBT	Mon, Mar 17, 2014	20.61	20.86	20.35	20.78
4612	NASDAQ	SYBT	Fri, Mar 14, 2014	20.36	20.81	20.28	20.60
4611	NASDAQ	SYBT	Thu, Mar 13, 2014	20.73	20.95	20.23	20.49
4610	NASDAQ	SYBT	Wed, Mar 12, 2014	20.29	20.85	19.61	20.63
4609	NASDAQ	SYBT	Tue, Mar 11, 2014	20.66	20.89	20.19	20.39
4608	NASDAQ	SYBT	Mon, Mar 10, 2014	20.52	20.83	20.25	20.72
4607	NASDAQ	SYBT	Fri, Mar 7, 2014	20.66	20.81	20.41	20.63
4606	NASDAQ	SYBT	Thu, Mar 6, 2014	20.59	20.63	20.44	20.53
4605	NASDAQ	SYBT	Wed, Mar 5, 2014	20.74	20.91	20.33	20.65
4604	NASDAQ	SYBT	Tue, Mar 4, 2014	20.00	21.14	20.00	20.86
4603	NASDAQ	SYBT	Mon, Mar 3, 2014	19.77	19.87	19.49	19.81
4602	NASDAQ	SYBT	Fri, Feb 28, 2014	19.77	20.05	19.51	19.89
4601	NASDAQ	SYBT	Thu, Feb 27, 2014	19.57	19.77	19.51	19.75
4600	NASDAQ	SYBT	Wed, Feb 26, 2014	19.41	19.83	19.41	19.58
4599	NASDAQ	SYBT	Tue, Feb 25, 2014	19.53	19.63	19.31	19.34
4598	NASDAQ	SYBT	Mon, Feb 24, 2014	19.16	19.75	19.16	19.51
4597	NASDAQ	SYBT	Fri, Feb 21, 2014	19.21	19.39	19.17	19.19
4596	NASDAQ	SYBT	Thu, Feb 20, 2014	18.89	19.18	18.89	19.08
4595	NASDAQ	SYBT	Wed, Feb 19, 2014	19.39	19.39	18.78	18.79
4594	NASDAQ	SYBT	Tue, Feb 18, 2014	19.17	19.51	18.97	19.37
4593	NASDAQ	SYBT	Fri, Feb 14, 2014	19.19	19.36	18.95	19.17
4592	NASDAQ	SYBT	Thu, Feb 13, 2014	18.83	19.26	18.83	19.15
4591	NASDAQ	SYBT	Wed, Feb 12, 2014	18.92	19.20	18.83	18.96
4590	NASDAQ	SYBT	Tue, Feb 11, 2014	18.67	19.48	18.67	18.84
4589	NASDAQ	SYBT	Mon, Feb 10, 2014	18.83	18.91	18.28	18.61
4588	NASDAQ	SYBT	Fri, Feb 7, 2014	18.71	18.91	18.59	18.85
4587	NASDAQ	SYBT	Thu, Feb 6, 2014	18.72	18.86	18.61	18.68
4586	NASDAQ	SYBT	Wed, Feb 5, 2014	18.83	19.16	18.60	18.68
4585	NASDAQ	SYBT	Tue, Feb 4, 2014	19.17	19.17	18.69	18.91
4584	NASDAQ	SYBT	Mon, Feb 3, 2014	19.71	19.85	18.73	18.99
4583	NASDAQ	SYBT	Fri, Jan 31, 2014	19.61	20.01	19.61	19.73
4582	NASDAQ	SYBT	Thu, Jan 30, 2014	19.81	20.16	19.69	20.03
4581	NASDAQ	SYBT	Wed, Jan 29, 2014	19.57	19.92	19.44	19.69
4580	NASDAQ	SYBT	Tue, Jan 28, 2014	19.65	20.06	19.58	19.73
4579	NASDAQ	SYBT	Mon, Jan 27, 2014	19.95	20.10	19.34	19.57
4578	NASDAQ	SYBT	Fri, Jan 24, 2014	20.18	20.25	19.86	19.89
4577	NASDAQ	SYBT	Thu, Jan 23, 2014	20.60	20.47	20.13	20.25
4576	NASDAQ	SYBT	Wed, Jan 22, 2014	20.27	20.80	20.27	20.74
4575	NASDAQ	SYBT	Tue, Jan 21, 2014	19.87	20.35	19.75	20.27
4574	NASDAQ	SYBT	Fri, Jan 17, 2014	19.83	20.00	19.77	19.81
4573	NASDAQ	SYBT	Thu, Jan 16, 2014	19.81	19.93	19.69	19.80
4572	NASDAQ	SYBT	Wed, Jan 15, 2014	20.13	20.10	19.81	19.86
4571	NASDAQ	SYBT	Tue, Jan 14, 2014	20.01	20.13	19.87	20.03
4570	NASDAQ	SYBT	Mon, Jan 13, 2014	20.05	20.09	19.74	19.99
4569	NASDAQ	SYBT	Fri, Jan 10, 2014	20.25	20.39	19.99	20.06
4568	NASDAQ	SYBT	Thu, Jan 9, 2014	19.99	20.13	19.79	19.91
4567	NASDAQ	SYBT	Wed, Jan 8, 2014	20.09	20.16	19.77	19.96
4566	NASDAQ	SYBT	Tue, Jan 7, 2014	20.03	20.24	20.01	20.06
4565	NASDAQ	SYBT	Mon, Jan 6, 2014	20.29	20.37	19.70	19.97
4564	NASDAQ	SYBT	Fri, Jan 3, 2014	20.39	20.51	20.09	20.25
4563	NASDAQ	SYBT	Thu, Jan 2, 2014	21.17	21.17	20.28	20.37
4562	NASDAQ	SYBT	Tue, Dec 31, 2013	21.29	21.50	21.21	21.28
4561	NASDAQ	SYBT	Mon, Dec 30, 2013	21.59	21.66	21.09	21.20
4560	NASDAQ	SYBT	Fri, Dec 27, 2013	21.67	21.67	21.39	21.65
4559	NASDAQ	SYBT	Thu, Dec 26, 2013	21.63	21.69	21.59	21.66
4558	NASDAQ	SYBT	Tue, Dec 24, 2013	21.67	21.71	21.67	21.67
4557	NASDAQ	SYBT	Mon, Dec 23, 2013	21.76	21.83	21.52	21.67
4556	NASDAQ	SYBT	Fri, Dec 20, 2013	21.61	21.67	21.29	21.60
4555	NASDAQ	SYBT	Thu, Dec 19, 2013	21.83	21.83	21.62	21.64
4554	NASDAQ	SYBT	Wed, Dec 18, 2013	21.56	22.28	21.37	22.05
4553	NASDAQ	SYBT	Tue, Dec 17, 2013	21.53	21.58	21.00	21.49
4552	NASDAQ	SYBT	Mon, Dec 16, 2013	20.85	21.77	20.81	21.50
4551	NASDAQ	SYBT	Fri, Dec 13, 2013	20.87	21.19	20.55	20.75
4550	NASDAQ	SYBT	Thu, Dec 12, 2013	20.73	21.08	20.69	20.80
4549	NASDAQ	SYBT	Wed, Dec 11, 2013	20.99	21.84	20.67	20.71
4548	NASDAQ	SYBT	Tue, Dec 10, 2013	21.23	21.35	20.94	20.98
4547	NASDAQ	SYBT	Mon, Dec 9, 2013	21.34	21.37	21.12	21.32
4546	NASDAQ	SYBT	Fri, Dec 6, 2013	21.52	21.99	21.28	21.39
4545	NASDAQ	SYBT	Thu, Dec 5, 2013	21.27	21.53	20.94	21.27
4544	NASDAQ	SYBT	Wed, Dec 4, 2013	21.38	21.60	21.11	21.37
4543	NASDAQ	SYBT	Tue, Dec 3, 2013	21.69	21.97	21.37	21.42
4542	NASDAQ	SYBT	Mon, Dec 2, 2013	22.24	22.45	21.74	21.78
4541	NASDAQ	SYBT	Fri, Nov 29, 2013	22.09	22.56	22.09	22.51
4540	NASDAQ	SYBT	Wed, Nov 27, 2013	21.49	22.00	21.37	21.90
4539	NASDAQ	SYBT	Tue, Nov 26, 2013	21.00	21.53	20.75	21.50
4538	NASDAQ	SYBT	Mon, Nov 25, 2013	20.85	21.14	20.83	20.91
4537	NASDAQ	SYBT	Fri, Nov 22, 2013	20.47	21.03	20.20	20.80
4536	NASDAQ	SYBT	Thu, Nov 21, 2013	20.22	20.53	20.13	20.52
4535	NASDAQ	SYBT	Wed, Nov 20, 2013	20.11	20.25	19.83	20.12
4534	NASDAQ	SYBT	Tue, Nov 19, 2013	20.17	20.50	19.93	20.05
4533	NASDAQ	SYBT	Mon, Nov 18, 2013	20.15	20.65	19.91	20.17
4532	NASDAQ	SYBT	Fri, Nov 15, 2013	20.11	20.17	19.83	20.11
4531	NASDAQ	SYBT	Thu, Nov 14, 2013	20.18	20.18	19.97	20.15
4530	NASDAQ	SYBT	Wed, Nov 13, 2013	19.81	20.24	19.86	20.21
4529	NASDAQ	SYBT	Tue, Nov 12, 2013	20.07	20.23	19.84	20.09
4528	NASDAQ	SYBT	Mon, Nov 11, 2013	20.36	20.33	19.89	20.19
4527	NASDAQ	SYBT	Fri, Nov 8, 2013	19.64	20.67	19.64	20.38
4526	NASDAQ	SYBT	Thu, Nov 7, 2013	20.13	20.11	19.49	19.65
4525	NASDAQ	SYBT	Wed, Nov 6, 2013	20.25	20.46	19.97	19.99
4524	NASDAQ	SYBT	Tue, Nov 5, 2013	20.11	20.64	20.07	20.07
4523	NASDAQ	SYBT	Mon, Nov 4, 2013	20.03	20.50	19.71	20.24
4522	NASDAQ	SYBT	Fri, Nov 1, 2013	19.94	20.31	19.79	20.00
4521	NASDAQ	SYBT	Thu, Oct 31, 2013	20.25	20.42	19.96	20.01
4520	NASDAQ	SYBT	Wed, Oct 30, 2013	20.35	20.55	20.23	20.29
4519	NASDAQ	SYBT	Tue, Oct 29, 2013	20.60	20.67	20.20	20.35
4518	NASDAQ	SYBT	Mon, Oct 28, 2013	20.59	20.67	19.59	20.60
4517	NASDAQ	SYBT	Fri, Oct 25, 2013	20.27	20.65	19.99	20.56
4516	NASDAQ	SYBT	Thu, Oct 24, 2013	19.72	20.19	18.96	20.19
4515	NASDAQ	SYBT	Wed, Oct 23, 2013	19.50	20.09	16.83	19.85
4514	NASDAQ	SYBT	Tue, Oct 22, 2013	19.77	20.07	19.66	19.83
4513	NASDAQ	SYBT	Mon, Oct 21, 2013	19.83	20.00	19.55	19.76
4512	NASDAQ	SYBT	Fri, Oct 18, 2013	19.82	19.99	18.93	19.87
4511	NASDAQ	SYBT	Thu, Oct 17, 2013	19.34	19.65	19.35	19.62
4510	NASDAQ	SYBT	Wed, Oct 16, 2013	19.43	19.66	19.43	19.44
4509	NASDAQ	SYBT	Tue, Oct 15, 2013	19.44	19.56	19.22	19.29
4508	NASDAQ	SYBT	Mon, Oct 14, 2013	18.99	19.66	18.96	19.48
4507	NASDAQ	SYBT	Fri, Oct 11, 2013	18.66	19.28	18.61	19.17
4506	NASDAQ	SYBT	Thu, Oct 10, 2013	18.41	18.73	18.21	18.67
4505	NASDAQ	SYBT	Wed, Oct 9, 2013	18.29	18.39	18.03	18.15
4504	NASDAQ	SYBT	Tue, Oct 8, 2013	18.28	18.50	18.15	18.26
4503	NASDAQ	SYBT	Mon, Oct 7, 2013	18.23	18.48	18.23	18.23
4502	NASDAQ	SYBT	Fri, Oct 4, 2013	18.54	18.67	18.31	18.45
4501	NASDAQ	SYBT	Thu, Oct 3, 2013	18.69	18.79	18.21	18.59
4500	NASDAQ	SYBT	Wed, Oct 2, 2013	19.37	19.47	18.67	18.67
4499	NASDAQ	SYBT	Tue, Oct 1, 2013	18.98	19.83	18.97	19.45
4498	NASDAQ	SYBT	Mon, Sep 30, 2013	18.78	19.00	18.65	18.89
4497	NASDAQ	SYBT	Fri, Sep 27, 2013	18.77	19.00	18.77	18.89
4496	NASDAQ	SYBT	Thu, Sep 26, 2013	18.81	19.00	18.63	18.92
4495	NASDAQ	SYBT	Wed, Sep 25, 2013	18.65	18.94	18.50	18.75
4494	NASDAQ	SYBT	Tue, Sep 24, 2013	18.67	18.70	18.53	18.57
4493	NASDAQ	SYBT	Mon, Sep 23, 2013	18.49	18.73	18.49	18.63
4492	NASDAQ	SYBT	Fri, Sep 20, 2013	18.33	18.65	18.28	18.50
4491	NASDAQ	SYBT	Thu, Sep 19, 2013	18.56	18.56	18.11	18.32
4490	NASDAQ	SYBT	Wed, Sep 18, 2013	17.77	18.82	17.75	18.57
4489	NASDAQ	SYBT	Tue, Sep 17, 2013	17.77	17.79	17.70	17.79
4488	NASDAQ	SYBT	Mon, Sep 16, 2013	17.80	17.80	17.65	17.78
4487	NASDAQ	SYBT	Fri, Sep 13, 2013	17.67	17.78	17.61	17.65
4486	NASDAQ	SYBT	Thu, Sep 12, 2013	17.74	17.80	17.53	17.57
4485	NASDAQ	SYBT	Wed, Sep 11, 2013	17.73	17.91	17.59	17.72
4484	NASDAQ	SYBT	Tue, Sep 10, 2013	17.69	17.75	17.47	17.74
4483	NASDAQ	SYBT	Mon, Sep 9, 2013	17.61	17.60	17.43	17.55
4482	NASDAQ	SYBT	Fri, Sep 6, 2013	17.66	17.81	17.41	17.55
4481	NASDAQ	SYBT	Thu, Sep 5, 2013	17.62	17.67	17.48	17.59
4480	NASDAQ	SYBT	Wed, Sep 4, 2013	17.70	17.92	17.53	17.68
4479	NASDAQ	SYBT	Tue, Sep 3, 2013	17.91	18.01	17.64	17.71
4478	NASDAQ	SYBT	Fri, Aug 30, 2013	17.81	17.89	17.45	17.70
4477	NASDAQ	SYBT	Thu, Aug 29, 2013	17.71	17.99	17.77	17.88
4476	NASDAQ	SYBT	Wed, Aug 28, 2013	17.87	17.99	17.73	17.75
4475	NASDAQ	SYBT	Tue, Aug 27, 2013	18.15	18.35	17.81	17.82
4474	NASDAQ	SYBT	Mon, Aug 26, 2013	18.53	18.53	18.23	18.39
4473	NASDAQ	SYBT	Fri, Aug 23, 2013	18.48	18.56	18.48	18.53
4472	NASDAQ	SYBT	Thu, Aug 22, 2013	18.19	18.55	18.33	18.50
4471	NASDAQ	SYBT	Wed, Aug 21, 2013	18.29	18.42	18.10	18.18
4470	NASDAQ	SYBT	Tue, Aug 20, 2013	18.06	18.40	18.03	18.36
4469	NASDAQ	SYBT	Mon, Aug 19, 2013	18.10	18.41	18.05	18.08
4468	NASDAQ	SYBT	Fri, Aug 16, 2013	18.19	18.50	18.12	18.21
4467	NASDAQ	SYBT	Thu, Aug 15, 2013	18.24	18.47	18.11	18.29
4466	NASDAQ	SYBT	Wed, Aug 14, 2013	18.27	18.69	18.25	18.47
4465	NASDAQ	SYBT	Tue, Aug 13, 2013	18.39	18.41	18.10	18.32
4464	NASDAQ	SYBT	Mon, Aug 12, 2013	18.13	18.50	18.13	18.37
4463	NASDAQ	SYBT	Fri, Aug 9, 2013	18.40	18.50	18.23	18.23
4462	NASDAQ	SYBT	Thu, Aug 8, 2013	18.69	18.69	18.40	18.46
4461	NASDAQ	SYBT	Wed, Aug 7, 2013	18.67	18.81	18.40	18.51
4460	NASDAQ	SYBT	Tue, Aug 6, 2013	18.56	18.83	18.38	18.68
4459	NASDAQ	SYBT	Mon, Aug 5, 2013	18.53	18.62	18.50	18.57
4458	NASDAQ	SYBT	Fri, Aug 2, 2013	18.55	18.69	18.34	18.55
4457	NASDAQ	SYBT	Thu, Aug 1, 2013	18.67	18.75	18.47	18.65
4456	NASDAQ	SYBT	Wed, Jul 31, 2013	18.35	18.75	18.34	18.42
4455	NASDAQ	SYBT	Tue, Jul 30, 2013	18.60	18.61	18.37	18.43
4454	NASDAQ	SYBT	Mon, Jul 29, 2013	18.54	18.59	18.31	18.44
4453	NASDAQ	SYBT	Fri, Jul 26, 2013	18.83	18.83	18.42	18.59
4452	NASDAQ	SYBT	Thu, Jul 25, 2013	18.11	18.97	17.71	18.97
4451	NASDAQ	SYBT	Wed, Jul 24, 2013	18.27	18.27	18.04	18.21
4450	NASDAQ	SYBT	Tue, Jul 23, 2013	18.32	18.32	18.01	18.21
4449	NASDAQ	SYBT	Mon, Jul 22, 2013	17.98	18.46	17.96	18.33
4448	NASDAQ	SYBT	Fri, Jul 19, 2013	17.95	18.07	17.83	17.99
4447	NASDAQ	SYBT	Thu, Jul 18, 2013	17.77	18.07	17.77	17.99
4446	NASDAQ	SYBT	Wed, Jul 17, 2013	17.89	17.99	17.71	17.79
4445	NASDAQ	SYBT	Tue, Jul 16, 2013	17.63	17.95	17.39	17.83
4444	NASDAQ	SYBT	Mon, Jul 15, 2013	17.49	17.63	17.48	17.57
4443	NASDAQ	SYBT	Fri, Jul 12, 2013	17.52	17.61	17.33	17.52
4442	NASDAQ	SYBT	Thu, Jul 11, 2013	17.67	17.87	17.41	17.49
4441	NASDAQ	SYBT	Wed, Jul 10, 2013	17.32	17.65	17.23	17.58
4440	NASDAQ	SYBT	Tue, Jul 9, 2013	17.55	17.69	17.23	17.58
4439	NASDAQ	SYBT	Mon, Jul 8, 2013	17.40	17.58	17.03	17.49
4438	NASDAQ	SYBT	Fri, Jul 5, 2013	17.21	17.51	16.67	17.47
4437	NASDAQ	SYBT	Wed, Jul 3, 2013	16.60	16.97	16.60	16.94
4436	NASDAQ	SYBT	Tue, Jul 2, 2013	16.68	16.83	16.58	16.72
4435	NASDAQ	SYBT	Mon, Jul 1, 2013	16.55	16.73	16.34	16.66
4434	NASDAQ	SYBT	Fri, Jun 28, 2013	16.38	16.63	16.21	16.35
4433	NASDAQ	SYBT	Thu, Jun 27, 2013	16.33	16.53	16.05	16.45
4432	NASDAQ	SYBT	Wed, Jun 26, 2013	16.53	16.53	16.05	16.21
4431	NASDAQ	SYBT	Tue, Jun 25, 2013	16.09	16.46	15.65	16.46
4430	NASDAQ	SYBT	Mon, Jun 24, 2013	15.83	16.13	15.70	15.91
4429	NASDAQ	SYBT	Fri, Jun 21, 2013	15.68	15.99	15.46	15.95
4428	NASDAQ	SYBT	Thu, Jun 20, 2013	15.65	15.69	15.27	15.61
4427	NASDAQ	SYBT	Wed, Jun 19, 2013	16.27	16.35	15.84	15.87
4426	NASDAQ	SYBT	Tue, Jun 18, 2013	16.15	16.53	16.09	16.33
4425	NASDAQ	SYBT	Mon, Jun 17, 2013	15.95	16.31	15.85	16.17
4424	NASDAQ	SYBT	Fri, Jun 14, 2013	16.05	16.05	15.69	15.79
4423	NASDAQ	SYBT	Thu, Jun 13, 2013	15.85	16.09	15.72	16.05
4422	NASDAQ	SYBT	Wed, Jun 12, 2013	16.01	16.08	15.70	15.85
4421	NASDAQ	SYBT	Tue, Jun 11, 2013	16.01	16.15	15.89	15.96
4420	NASDAQ	SYBT	Mon, Jun 10, 2013	16.17	16.50	15.95	16.27
4419	NASDAQ	SYBT	Fri, Jun 7, 2013	16.14	16.17	15.89	16.09
4418	NASDAQ	SYBT	Thu, Jun 6, 2013	15.89	16.04	15.73	16.01
4417	NASDAQ	SYBT	Wed, Jun 5, 2013	16.39	16.39	15.85	15.97
4416	NASDAQ	SYBT	Tue, Jun 4, 2013	16.63	16.63	16.11	16.39
4415	NASDAQ	SYBT	Mon, Jun 3, 2013	16.07	16.67	15.84	16.66
4414	NASDAQ	SYBT	Fri, May 31, 2013	16.27	16.27	16.04	16.07
4413	NASDAQ	SYBT	Thu, May 30, 2013	16.24	16.40	16.13	16.40
4412	NASDAQ	SYBT	Wed, May 29, 2013	16.21	16.27	16.06	16.15
4411	NASDAQ	SYBT	Tue, May 28, 2013	16.33	16.58	16.20	16.33
4410	NASDAQ	SYBT	Fri, May 24, 2013	16.02	16.30	15.90	16.19
4409	NASDAQ	SYBT	Thu, May 23, 2013	15.93	16.07	15.83	16.07
4408	NASDAQ	SYBT	Wed, May 22, 2013	16.12	16.33	15.88	15.95
4407	NASDAQ	SYBT	Tue, May 21, 2013	16.17	16.25	16.03	16.15
4406	NASDAQ	SYBT	Mon, May 20, 2013	16.00	16.27	16.00	16.17
4405	NASDAQ	SYBT	Fri, May 17, 2013	15.99	16.14	15.77	16.09
4404	NASDAQ	SYBT	Thu, May 16, 2013	15.85	16.05	15.83	15.98
4403	NASDAQ	SYBT	Wed, May 15, 2013	15.69	15.93	15.59	15.93
4402	NASDAQ	SYBT	Tue, May 14, 2013	15.43	15.79	15.35	15.75
4401	NASDAQ	SYBT	Mon, May 13, 2013	15.47	15.60	15.47	15.59
4400	NASDAQ	SYBT	Fri, May 10, 2013	15.58	15.58	15.41	15.53
4399	NASDAQ	SYBT	Thu, May 9, 2013	15.47	15.59	15.33	15.51
4398	NASDAQ	SYBT	Wed, May 8, 2013	15.37	15.54	15.33	15.54
4397	NASDAQ	SYBT	Tue, May 7, 2013	15.37	15.53	15.29	15.47
4396	NASDAQ	SYBT	Mon, May 6, 2013	15.33	15.39	15.29	15.39
4395	NASDAQ	SYBT	Fri, May 3, 2013	15.39	15.50	15.25	15.29
4394	NASDAQ	SYBT	Thu, May 2, 2013	14.80	15.32	14.61	15.20
4393	NASDAQ	SYBT	Wed, May 1, 2013	15.27	15.37	14.74	14.75
4392	NASDAQ	SYBT	Tue, Apr 30, 2013	15.07	15.32	15.05	15.31
4391	NASDAQ	SYBT	Mon, Apr 29, 2013	14.77	15.11	14.80	15.10
4390	NASDAQ	SYBT	Fri, Apr 26, 2013	14.85	14.88	14.67	14.69
4389	NASDAQ	SYBT	Thu, Apr 25, 2013	14.92	15.05	14.79	14.85
4388	NASDAQ	SYBT	Wed, Apr 24, 2013	14.58	14.88	14.43	14.87
4387	NASDAQ	SYBT	Tue, Apr 23, 2013	14.61	14.69	14.53	14.65
4386	NASDAQ	SYBT	Mon, Apr 22, 2013	14.57	14.55	14.33	14.48
4385	NASDAQ	SYBT	Fri, Apr 19, 2013	14.33	14.54	14.33	14.51
4384	NASDAQ	SYBT	Thu, Apr 18, 2013	14.39	14.52	14.33	14.37
4383	NASDAQ	SYBT	Wed, Apr 17, 2013	14.48	14.66	14.18	14.34
4382	NASDAQ	SYBT	Tue, Apr 16, 2013	14.43	14.65	14.35	14.57
4381	NASDAQ	SYBT	Mon, Apr 15, 2013	14.73	14.83	14.34	14.34
4380	NASDAQ	SYBT	Fri, Apr 12, 2013	14.75	14.88	14.73	14.78
4379	NASDAQ	SYBT	Thu, Apr 11, 2013	14.93	14.96	14.76	14.85
4378	NASDAQ	SYBT	Wed, Apr 10, 2013	14.81	14.99	14.78	14.96
4377	NASDAQ	SYBT	Tue, Apr 9, 2013	14.91	14.99	14.74	14.74
4376	NASDAQ	SYBT	Mon, Apr 8, 2013	14.90	14.97	14.75	14.84
4375	NASDAQ	SYBT	Fri, Apr 5, 2013	14.73	14.87	14.73	14.85
4374	NASDAQ	SYBT	Thu, Apr 4, 2013	14.84	15.05	14.84	14.93
4373	NASDAQ	SYBT	Wed, Apr 3, 2013	14.91	14.98	14.70	14.77
4372	NASDAQ	SYBT	Tue, Apr 2, 2013	15.03	15.07	14.75	14.84
4371	NASDAQ	SYBT	Mon, Apr 1, 2013	15.04	15.04	14.82	14.94
4370	NASDAQ	SYBT	Thu, Mar 28, 2013	15.11	15.14	15.00	15.00
4369	NASDAQ	SYBT	Wed, Mar 27, 2013	15.02	15.07	15.00	15.05
4368	NASDAQ	SYBT	Tue, Mar 26, 2013	15.19	15.22	15.03	15.09
4367	NASDAQ	SYBT	Mon, Mar 25, 2013	15.19	15.26	14.99	15.15
4366	NASDAQ	SYBT	Fri, Mar 22, 2013	15.09	15.18	15.01	15.12
4365	NASDAQ	SYBT	Thu, Mar 21, 2013	15.11	15.15	15.01	15.04
4364	NASDAQ	SYBT	Wed, Mar 20, 2013	15.10	15.21	15.07	15.16
4363	NASDAQ	SYBT	Tue, Mar 19, 2013	15.13	15.16	14.97	15.07
4362	NASDAQ	SYBT	Mon, Mar 18, 2013	15.01	15.13	15.01	15.10
4361	NASDAQ	SYBT	Fri, Mar 15, 2013	15.13	15.22	15.11	15.17
4360	NASDAQ	SYBT	Thu, Mar 14, 2013	15.15	15.22	15.03	15.09
4359	NASDAQ	SYBT	Wed, Mar 13, 2013	15.11	15.24	15.13	15.17
4358	NASDAQ	SYBT	Tue, Mar 12, 2013	15.15	15.20	14.96	15.09
4357	NASDAQ	SYBT	Mon, Mar 11, 2013	15.35	15.44	15.09	15.17
4356	NASDAQ	SYBT	Fri, Mar 8, 2013	15.32	15.45	15.29	15.36
4355	NASDAQ	SYBT	Thu, Mar 7, 2013	15.14	15.33	15.11	15.28
4354	NASDAQ	SYBT	Wed, Mar 6, 2013	15.25	15.28	15.11	15.18
4353	NASDAQ	SYBT	Tue, Mar 5, 2013	15.09	15.23	15.07	15.17
4352	NASDAQ	SYBT	Mon, Mar 4, 2013	15.02	15.12	15.01	15.05
4351	NASDAQ	SYBT	Fri, Mar 1, 2013	15.02	15.09	14.91	15.06
4350	NASDAQ	SYBT	Thu, Feb 28, 2013	15.03	15.17	14.94	15.10
4349	NASDAQ	SYBT	Wed, Feb 27, 2013	14.93	15.15	14.93	15.01
4348	NASDAQ	SYBT	Tue, Feb 26, 2013	14.78	15.01	14.78	14.94
4347	NASDAQ	SYBT	Mon, Feb 25, 2013	15.12	15.25	14.73	14.73
4346	NASDAQ	SYBT	Fri, Feb 22, 2013	15.13	15.23	14.93	15.09
4345	NASDAQ	SYBT	Thu, Feb 21, 2013	15.15	15.16	14.90	15.03
4344	NASDAQ	SYBT	Wed, Feb 20, 2013	15.24	15.27	15.13	15.13
4343	NASDAQ	SYBT	Tue, Feb 19, 2013	15.18	15.27	15.08	15.26
4342	NASDAQ	SYBT	Fri, Feb 15, 2013	15.31	15.31	15.11	15.17
4341	NASDAQ	SYBT	Thu, Feb 14, 2013	15.21	15.24	15.11	15.21
4340	NASDAQ	SYBT	Wed, Feb 13, 2013	15.12	15.13	14.94	15.13
4339	NASDAQ	SYBT	Tue, Feb 12, 2013	15.00	15.13	14.87	15.13
4338	NASDAQ	SYBT	Mon, Feb 11, 2013	14.87	15.01	14.73	14.99
4337	NASDAQ	SYBT	Fri, Feb 8, 2013	14.96	15.04	14.81	14.89
4336	NASDAQ	SYBT	Thu, Feb 7, 2013	14.91	14.97	14.81	14.90
4335	NASDAQ	SYBT	Wed, Feb 6, 2013	14.99	15.03	14.87	15.02
4334	NASDAQ	SYBT	Tue, Feb 5, 2013	14.97	15.10	14.97	15.07
4333	NASDAQ	SYBT	Mon, Feb 4, 2013	15.02	15.08	14.88	14.93
4332	NASDAQ	SYBT	Fri, Feb 1, 2013	15.09	15.11	14.93	15.07
4331	NASDAQ	SYBT	Thu, Jan 31, 2013	14.85	15.21	14.85	15.07
4330	NASDAQ	SYBT	Wed, Jan 30, 2013	15.00	15.00	14.81	14.85
4329	NASDAQ	SYBT	Tue, Jan 29, 2013	14.83	15.01	14.83	15.01
4328	NASDAQ	SYBT	Mon, Jan 28, 2013	14.83	14.85	14.70	14.79
4327	NASDAQ	SYBT	Fri, Jan 25, 2013	14.88	14.88	14.68	14.74
4326	NASDAQ	SYBT	Thu, Jan 24, 2013	14.86	14.92	14.77	14.78
4325	NASDAQ	SYBT	Wed, Jan 23, 2013	14.97	14.97	14.73	14.81
4324	NASDAQ	SYBT	Tue, Jan 22, 2013	15.01	15.01	14.84	14.94
4323	NASDAQ	SYBT	Fri, Jan 18, 2013	14.93	15.05	14.75	14.88
4322	NASDAQ	SYBT	Thu, Jan 17, 2013	15.07	15.07	14.90	14.97
4321	NASDAQ	SYBT	Wed, Jan 16, 2013	15.34	15.34	14.93	15.05
4320	NASDAQ	SYBT	Tue, Jan 15, 2013	15.13	15.41	14.99	15.35
4319	NASDAQ	SYBT	Mon, Jan 14, 2013	15.11	15.35	15.00	15.25
4318	NASDAQ	SYBT	Fri, Jan 11, 2013	15.21	15.25	14.85	15.22
4317	NASDAQ	SYBT	Thu, Jan 10, 2013	15.07	15.26	14.93	15.17
4316	NASDAQ	SYBT	Wed, Jan 9, 2013	14.96	15.22	14.96	15.06
4315	NASDAQ	SYBT	Tue, Jan 8, 2013	14.97	15.28	14.97	15.15
4314	NASDAQ	SYBT	Mon, Jan 7, 2013	15.38	15.48	15.11	15.13
4313	NASDAQ	SYBT	Fri, Jan 4, 2013	15.50	15.50	15.32	15.45
4312	NASDAQ	SYBT	Thu, Jan 3, 2013	15.59	15.59	15.31	15.41
4311	NASDAQ	SYBT	Wed, Jan 2, 2013	15.30	15.67	14.92	15.53
4310	NASDAQ	SYBT	Mon, Dec 31, 2012	14.66	15.01	14.54	14.95
4309	NASDAQ	SYBT	Fri, Dec 28, 2012	14.62	14.82	14.56	14.60
4308	NASDAQ	SYBT	Thu, Dec 27, 2012	14.70	14.75	14.50	14.66
4307	NASDAQ	SYBT	Wed, Dec 26, 2012	14.79	14.91	14.57	14.71
4306	NASDAQ	SYBT	Mon, Dec 24, 2012	14.83	15.11	14.68	14.71
4305	NASDAQ	SYBT	Fri, Dec 21, 2012	15.09	15.09	14.69	14.84
4304	NASDAQ	SYBT	Thu, Dec 20, 2012	14.75	15.22	14.67	15.09
4303	NASDAQ	SYBT	Wed, Dec 19, 2012	14.70	14.79	14.56	14.77
4302	NASDAQ	SYBT	Tue, Dec 18, 2012	14.70	14.71	14.55	14.67
4301	NASDAQ	SYBT	Mon, Dec 17, 2012	14.62	14.69	14.53	14.63
4300	NASDAQ	SYBT	Fri, Dec 14, 2012	14.55	14.68	14.55	14.60
4299	NASDAQ	SYBT	Thu, Dec 13, 2012	14.60	14.69	14.57	14.61
4298	NASDAQ	SYBT	Wed, Dec 12, 2012	14.56	14.79	14.47	14.61
4297	NASDAQ	SYBT	Tue, Dec 11, 2012	14.65	14.65	14.41	14.57
4296	NASDAQ	SYBT	Mon, Dec 10, 2012	14.62	14.62	14.51	14.53
4295	NASDAQ	SYBT	Fri, Dec 7, 2012	14.61	14.65	14.47	14.56
4294	NASDAQ	SYBT	Thu, Dec 6, 2012	14.43	14.57	14.39	14.56
4293	NASDAQ	SYBT	Wed, Dec 5, 2012	14.67	14.73	14.54	14.59
4292	NASDAQ	SYBT	Tue, Dec 4, 2012	14.79	14.84	14.55	14.64
4291	NASDAQ	SYBT	Mon, Dec 3, 2012	14.82	14.82	14.58	14.82
4290	NASDAQ	SYBT	Fri, Nov 30, 2012	14.80	14.81	14.37	14.75
4289	NASDAQ	SYBT	Thu, Nov 29, 2012	14.67	14.77	14.64	14.74
4288	NASDAQ	SYBT	Wed, Nov 28, 2012	14.62	14.62	14.31	14.54
4287	NASDAQ	SYBT	Tue, Nov 27, 2012	14.51	14.64	14.43	14.57
4286	NASDAQ	SYBT	Mon, Nov 26, 2012	14.65	14.65	14.32	14.52
4285	NASDAQ	SYBT	Fri, Nov 23, 2012	14.57	14.67	14.51	14.67
4284	NASDAQ	SYBT	Wed, Nov 21, 2012	14.36	14.56	14.33	14.56
4283	NASDAQ	SYBT	Tue, Nov 20, 2012	14.17	14.48	14.17	14.44
4282	NASDAQ	SYBT	Mon, Nov 19, 2012	14.43	14.43	14.15	14.23
4281	NASDAQ	SYBT	Fri, Nov 16, 2012	14.10	14.37	13.91	14.27
4280	NASDAQ	SYBT	Thu, Nov 15, 2012	14.10	14.40	14.08	14.17
4279	NASDAQ	SYBT	Wed, Nov 14, 2012	14.50	14.63	14.01	14.05
4278	NASDAQ	SYBT	Tue, Nov 13, 2012	14.81	14.93	14.39	14.43
4277	NASDAQ	SYBT	Mon, Nov 12, 2012	15.02	15.06	14.84	14.89
4276	NASDAQ	SYBT	Fri, Nov 9, 2012	14.91	15.17	14.86	14.93
4275	NASDAQ	SYBT	Thu, Nov 8, 2012	15.19	15.20	14.90	14.91
4274	NASDAQ	SYBT	Wed, Nov 7, 2012	15.59	15.61	15.17	15.17
4273	NASDAQ	SYBT	Tue, Nov 6, 2012	15.78	15.91	15.63	15.71
4272	NASDAQ	SYBT	Mon, Nov 5, 2012	15.39	15.75	15.39	15.69
4271	NASDAQ	SYBT	Fri, Nov 2, 2012	15.87	15.87	15.50	15.58
4270	NASDAQ	SYBT	Thu, Nov 1, 2012	15.83	15.99	15.77	15.85
4269	NASDAQ	SYBT	Wed, Oct 31, 2012	15.55	15.72	15.43	15.72
4268	NASDAQ	SYBT	Fri, Oct 26, 2012	15.83	15.83	15.47	15.54
4267	NASDAQ	SYBT	Thu, Oct 25, 2012	15.75	15.90	15.62	15.83
4266	NASDAQ	SYBT	Wed, Oct 24, 2012	15.67	15.80	15.56	15.57
4265	NASDAQ	SYBT	Tue, Oct 23, 2012	15.48	15.64	15.34	15.63
4264	NASDAQ	SYBT	Mon, Oct 22, 2012	15.46	15.57	15.44	15.44
4263	NASDAQ	SYBT	Fri, Oct 19, 2012	15.52	15.72	15.34	15.45
4262	NASDAQ	SYBT	Thu, Oct 18, 2012	15.88	15.92	15.43	15.55
4261	NASDAQ	SYBT	Wed, Oct 17, 2012	15.81	15.89	15.56	15.89
4260	NASDAQ	SYBT	Tue, Oct 16, 2012	16.01	16.03	15.51	15.74
4259	NASDAQ	SYBT	Mon, Oct 15, 2012	15.90	15.97	15.83	15.96
4258	NASDAQ	SYBT	Fri, Oct 12, 2012	15.90	15.91	15.75	15.81
4257	NASDAQ	SYBT	Thu, Oct 11, 2012	16.06	16.06	15.83	15.94
4256	NASDAQ	SYBT	Wed, Oct 10, 2012	15.81	16.02	15.75	15.90
4255	NASDAQ	SYBT	Tue, Oct 9, 2012	15.82	15.82	15.63	15.73
4254	NASDAQ	SYBT	Mon, Oct 8, 2012	16.00	16.00	15.80	15.82
4253	NASDAQ	SYBT	Fri, Oct 5, 2012	16.01	16.16	15.99	16.08
4252	NASDAQ	SYBT	Thu, Oct 4, 2012	16.02	16.06	15.73	15.99
4251	NASDAQ	SYBT	Wed, Oct 3, 2012	16.09	16.11	15.88	16.00
4250	NASDAQ	SYBT	Tue, Oct 2, 2012	16.17	16.25	16.03	16.07
4249	NASDAQ	SYBT	Mon, Oct 1, 2012	15.93	16.17	15.87	16.06
4248	NASDAQ	SYBT	Fri, Sep 28, 2012	15.99	16.00	15.77	15.77
4247	NASDAQ	SYBT	Thu, Sep 27, 2012	16.21	16.21	15.94	16.08
4246	NASDAQ	SYBT	Wed, Sep 26, 2012	16.17	16.19	15.95	16.11
4245	NASDAQ	SYBT	Tue, Sep 25, 2012	16.09	16.33	16.02	16.08
4244	NASDAQ	SYBT	Mon, Sep 24, 2012	16.17	16.39	16.03	16.23
4243	NASDAQ	SYBT	Fri, Sep 21, 2012	16.33	16.33	16.01	16.33
4242	NASDAQ	SYBT	Thu, Sep 20, 2012	15.98	16.15	15.72	16.09
4241	NASDAQ	SYBT	Wed, Sep 19, 2012	16.20	16.21	15.94	16.08
4240	NASDAQ	SYBT	Tue, Sep 18, 2012	15.95	16.29	15.88	16.23
4239	NASDAQ	SYBT	Mon, Sep 17, 2012	16.08	16.08	15.73	15.91
4238	NASDAQ	SYBT	Fri, Sep 14, 2012	16.00	16.31	15.85	16.13
4237	NASDAQ	SYBT	Thu, Sep 13, 2012	15.83	16.25	15.70	15.99
4236	NASDAQ	SYBT	Wed, Sep 12, 2012	15.67	15.86	15.61	15.85
4235	NASDAQ	SYBT	Tue, Sep 11, 2012	15.70	15.72	15.61	15.67
4234	NASDAQ	SYBT	Mon, Sep 10, 2012	15.76	15.76	15.55	15.67
4233	NASDAQ	SYBT	Fri, Sep 7, 2012	15.88	15.91	15.67	15.81
4232	NASDAQ	SYBT	Thu, Sep 6, 2012	15.77	15.87	15.73	15.80
4231	NASDAQ	SYBT	Wed, Sep 5, 2012	15.85	15.89	15.69	15.80
4230	NASDAQ	SYBT	Tue, Sep 4, 2012	15.58	15.79	15.50	15.78
4229	NASDAQ	SYBT	Fri, Aug 31, 2012	15.86	15.86	15.39	15.59
4228	NASDAQ	SYBT	Thu, Aug 30, 2012	15.99	15.99	15.58	15.69
4227	NASDAQ	SYBT	Wed, Aug 29, 2012	15.83	16.00	15.69	15.85
4226	NASDAQ	SYBT	Tue, Aug 28, 2012	15.61	15.83	15.61	15.77
4225	NASDAQ	SYBT	Mon, Aug 27, 2012	15.77	15.77	15.51	15.67
4224	NASDAQ	SYBT	Fri, Aug 24, 2012	15.39	15.75	15.33	15.64
4223	NASDAQ	SYBT	Thu, Aug 23, 2012	15.63	15.76	15.35	15.47
4222	NASDAQ	SYBT	Wed, Aug 22, 2012	15.69	16.04	15.51	15.57
4221	NASDAQ	SYBT	Tue, Aug 21, 2012	15.97	16.23	15.55	15.72
4220	NASDAQ	SYBT	Mon, Aug 20, 2012	15.73	15.89	15.52	15.87
4219	NASDAQ	SYBT	Fri, Aug 17, 2012	15.43	15.75	15.43	15.75
4218	NASDAQ	SYBT	Thu, Aug 16, 2012	15.28	15.57	15.15	15.50
4217	NASDAQ	SYBT	Wed, Aug 15, 2012	15.13	15.27	15.11	15.24
4216	NASDAQ	SYBT	Tue, Aug 14, 2012	15.38	15.38	15.07	15.11
4215	NASDAQ	SYBT	Mon, Aug 13, 2012	15.28	15.43	15.17	15.33
4214	NASDAQ	SYBT	Fri, Aug 10, 2012	15.57	15.60	15.33	15.37
4213	NASDAQ	SYBT	Thu, Aug 9, 2012	15.44	15.77	15.33	15.53
4212	NASDAQ	SYBT	Wed, Aug 8, 2012	15.41	15.72	15.35	15.41
4211	NASDAQ	SYBT	Tue, Aug 7, 2012	15.38	15.62	15.07	15.47
4210	NASDAQ	SYBT	Mon, Aug 6, 2012	15.34	15.49	15.25	15.32
4209	NASDAQ	SYBT	Fri, Aug 3, 2012	15.05	15.46	15.05	15.31
4208	NASDAQ	SYBT	Thu, Aug 2, 2012	15.17	15.25	14.93	14.97
4207	NASDAQ	SYBT	Wed, Aug 1, 2012	15.68	15.68	15.19	15.19
4206	NASDAQ	SYBT	Tue, Jul 31, 2012	15.59	15.78	15.50	15.58
4205	NASDAQ	SYBT	Mon, Jul 30, 2012	15.89	15.95	15.67	15.67
4204	NASDAQ	SYBT	Fri, Jul 27, 2012	15.35	15.91	15.25	15.89
4203	NASDAQ	SYBT	Thu, Jul 26, 2012	15.50	15.50	15.19	15.33
4202	NASDAQ	SYBT	Wed, Jul 25, 2012	15.47	15.47	15.20	15.23
4201	NASDAQ	SYBT	Tue, Jul 24, 2012	15.56	15.56	15.27	15.31
4200	NASDAQ	SYBT	Mon, Jul 23, 2012	15.45	15.82	15.41	15.51
4199	NASDAQ	SYBT	Fri, Jul 20, 2012	15.79	15.99	15.71	15.77
4198	NASDAQ	SYBT	Thu, Jul 19, 2012	16.02	16.47	15.89	15.89
4197	NASDAQ	SYBT	Wed, Jul 18, 2012	16.21	16.86	16.21	16.29
4196	NASDAQ	SYBT	Tue, Jul 17, 2012	16.55	16.73	16.35	16.65
4195	NASDAQ	SYBT	Mon, Jul 16, 2012	16.47	16.59	16.33	16.40
4194	NASDAQ	SYBT	Fri, Jul 13, 2012	16.39	16.65	16.39	16.55
4193	NASDAQ	SYBT	Thu, Jul 12, 2012	16.11	16.33	15.99	16.23
4192	NASDAQ	SYBT	Wed, Jul 11, 2012	16.09	16.49	16.05	16.17
4191	NASDAQ	SYBT	Tue, Jul 10, 2012	16.19	16.30	15.97	16.13
4190	NASDAQ	SYBT	Mon, Jul 9, 2012	16.03	16.26	15.92	16.14
4189	NASDAQ	SYBT	Fri, Jul 6, 2012	16.14	16.33	16.01	16.13
4188	NASDAQ	SYBT	Thu, Jul 5, 2012	15.83	16.33	15.83	16.30
4187	NASDAQ	SYBT	Tue, Jul 3, 2012	16.16	16.33	16.00	16.26
4186	NASDAQ	SYBT	Mon, Jul 2, 2012	15.97	16.12	15.74	16.11
4185	NASDAQ	SYBT	Fri, Jun 29, 2012	16.00	16.00	15.58	15.97
4184	NASDAQ	SYBT	Thu, Jun 28, 2012	15.24	15.90	15.24	15.87
4183	NASDAQ	SYBT	Wed, Jun 27, 2012	15.45	15.81	15.45	15.81
4182	NASDAQ	SYBT	Tue, Jun 26, 2012	15.47	15.56	15.15	15.47
4181	NASDAQ	SYBT	Mon, Jun 25, 2012	15.25	15.48	15.07	15.33
4180	NASDAQ	SYBT	Fri, Jun 22, 2012	15.21	15.55	15.21	15.53
4179	NASDAQ	SYBT	Thu, Jun 21, 2012	15.44	15.45	14.88	14.99
4178	NASDAQ	SYBT	Wed, Jun 20, 2012	15.45	15.49	15.35	15.43
4177	NASDAQ	SYBT	Tue, Jun 19, 2012	15.05	15.59	15.04	15.42
4176	NASDAQ	SYBT	Mon, Jun 18, 2012	15.24	15.24	14.96	15.07
4175	NASDAQ	SYBT	Fri, Jun 15, 2012	15.23	15.41	15.07	15.29
4174	NASDAQ	SYBT	Thu, Jun 14, 2012	14.92	15.40	14.92	15.33
4173	NASDAQ	SYBT	Wed, Jun 13, 2012	15.21	15.23	14.82	14.95
4172	NASDAQ	SYBT	Tue, Jun 12, 2012	14.87	15.20	14.73	15.13
4171	NASDAQ	SYBT	Mon, Jun 11, 2012	15.54	15.54	14.71	14.71
4170	NASDAQ	SYBT	Fri, Jun 8, 2012	15.05	15.47	15.00	15.33
4169	NASDAQ	SYBT	Thu, Jun 7, 2012	15.35	15.41	15.01	15.08
4168	NASDAQ	SYBT	Wed, Jun 6, 2012	14.95	15.33	14.93	15.33
4167	NASDAQ	SYBT	Tue, Jun 5, 2012	14.53	14.99	14.53	14.90
4166	NASDAQ	SYBT	Mon, Jun 4, 2012	14.74	14.84	14.57	14.64
4165	NASDAQ	SYBT	Fri, Jun 1, 2012	14.75	15.05	14.65	14.69
4164	NASDAQ	SYBT	Thu, May 31, 2012	14.98	15.25	14.84	15.03
4163	NASDAQ	SYBT	Wed, May 30, 2012	15.11	15.25	14.91	15.00
4162	NASDAQ	SYBT	Tue, May 29, 2012	15.24	15.25	14.94	15.24
4161	NASDAQ	SYBT	Fri, May 25, 2012	15.23	15.33	15.05	15.15
4160	NASDAQ	SYBT	Thu, May 24, 2012	15.24	15.28	14.96	15.28
4159	NASDAQ	SYBT	Wed, May 23, 2012	14.94	15.24	14.86	15.15
4158	NASDAQ	SYBT	Tue, May 22, 2012	15.39	15.53	14.99	15.08
4157	NASDAQ	SYBT	Mon, May 21, 2012	14.99	15.45	14.95	15.44
4156	NASDAQ	SYBT	Fri, May 18, 2012	14.97	15.14	14.84	14.99
4155	NASDAQ	SYBT	Thu, May 17, 2012	14.99	15.25	14.99	15.06
4154	NASDAQ	SYBT	Wed, May 16, 2012	15.19	15.29	15.01	15.01
4153	NASDAQ	SYBT	Tue, May 15, 2012	15.10	15.33	15.10	15.17
4152	NASDAQ	SYBT	Mon, May 14, 2012	14.93	15.33	14.93	15.13
4151	NASDAQ	SYBT	Fri, May 11, 2012	15.14	15.33	14.90	15.13
4150	NASDAQ	SYBT	Thu, May 10, 2012	15.13	15.33	14.93	15.31
4149	NASDAQ	SYBT	Wed, May 9, 2012	15.26	15.30	14.93	15.02
4148	NASDAQ	SYBT	Tue, May 8, 2012	14.87	15.33	14.87	15.29
4147	NASDAQ	SYBT	Mon, May 7, 2012	14.88	15.13	14.87	15.03
4146	NASDAQ	SYBT	Fri, May 4, 2012	15.16	15.16	14.89	14.97
4145	NASDAQ	SYBT	Thu, May 3, 2012	15.30	15.45	15.14	15.28
4144	NASDAQ	SYBT	Wed, May 2, 2012	15.27	15.41	15.07	15.39
4143	NASDAQ	SYBT	Tue, May 1, 2012	15.51	15.95	15.28	15.29
4142	NASDAQ	SYBT	Mon, Apr 30, 2012	15.61	15.67	15.32	15.47
4141	NASDAQ	SYBT	Fri, Apr 27, 2012	15.43	15.68	15.27	15.67
4140	NASDAQ	SYBT	Thu, Apr 26, 2012	15.47	15.57	15.16	15.45
4139	NASDAQ	SYBT	Wed, Apr 25, 2012	15.29	15.55	15.13	15.52
4138	NASDAQ	SYBT	Tue, Apr 24, 2012	14.83	15.27	14.82	15.13
4137	NASDAQ	SYBT	Mon, Apr 23, 2012	14.83	15.08	14.77	14.86
4136	NASDAQ	SYBT	Fri, Apr 20, 2012	15.17	15.40	14.94	15.09
4135	NASDAQ	SYBT	Thu, Apr 19, 2012	14.97	15.25	14.64	14.89
4134	NASDAQ	SYBT	Wed, Apr 18, 2012	15.21	15.23	14.61	14.90
4133	NASDAQ	SYBT	Tue, Apr 17, 2012	15.18	15.49	15.18	15.34
4132	NASDAQ	SYBT	Mon, Apr 16, 2012	14.75	15.19	14.75	15.05
4131	NASDAQ	SYBT	Fri, Apr 13, 2012	15.13	15.13	14.67	14.73
4130	NASDAQ	SYBT	Thu, Apr 12, 2012	15.04	15.49	15.00	15.23
4129	NASDAQ	SYBT	Wed, Apr 11, 2012	14.98	15.14	14.70	15.10
4128	NASDAQ	SYBT	Tue, Apr 10, 2012	15.25	15.37	14.93	14.95
4127	NASDAQ	SYBT	Mon, Apr 9, 2012	15.19	15.47	15.00	15.19
4126	NASDAQ	SYBT	Thu, Apr 5, 2012	15.43	15.60	15.31	15.54
4125	NASDAQ	SYBT	Wed, Apr 4, 2012	15.55	15.67	15.36	15.46
4124	NASDAQ	SYBT	Tue, Apr 3, 2012	15.73	15.94	15.67	15.77
4123	NASDAQ	SYBT	Mon, Apr 2, 2012	15.49	15.77	15.13	15.71
4122	NASDAQ	SYBT	Fri, Mar 30, 2012	15.81	15.82	15.45	15.47
4121	NASDAQ	SYBT	Thu, Mar 29, 2012	15.63	15.82	15.37	15.73
4120	NASDAQ	SYBT	Wed, Mar 28, 2012	15.93	15.93	15.63	15.77
4119	NASDAQ	SYBT	Tue, Mar 27, 2012	15.81	15.91	15.46	15.61
4118	NASDAQ	SYBT	Mon, Mar 26, 2012	15.58	15.92	15.32	15.76
4117	NASDAQ	SYBT	Fri, Mar 23, 2012	15.09	15.61	14.89	15.49
4116	NASDAQ	SYBT	Thu, Mar 22, 2012	15.15	15.15	14.89	15.03
4115	NASDAQ	SYBT	Wed, Mar 21, 2012	15.33	15.52	15.15	15.31
4114	NASDAQ	SYBT	Tue, Mar 20, 2012	15.07	15.39	15.03	15.25
4113	NASDAQ	SYBT	Mon, Mar 19, 2012	15.20	15.60	14.63	15.21
4112	NASDAQ	SYBT	Fri, Mar 16, 2012	15.22	15.39	15.13	15.28
4111	NASDAQ	SYBT	Thu, Mar 15, 2012	15.11	15.32	15.11	15.27
4110	NASDAQ	SYBT	Wed, Mar 14, 2012	15.57	15.57	15.05	15.10
4109	NASDAQ	SYBT	Tue, Mar 13, 2012	15.23	15.67	15.07	15.59
4108	NASDAQ	SYBT	Mon, Mar 12, 2012	15.13	15.15	14.83	15.05
4107	NASDAQ	SYBT	Fri, Mar 9, 2012	14.67	15.22	14.67	15.13
4106	NASDAQ	SYBT	Thu, Mar 8, 2012	14.57	15.12	14.57	14.71
4105	NASDAQ	SYBT	Wed, Mar 7, 2012	14.59	14.72	14.45	14.68
4104	NASDAQ	SYBT	Tue, Mar 6, 2012	14.71	14.80	14.45	14.57
4103	NASDAQ	SYBT	Mon, Mar 5, 2012	14.39	15.00	14.32	14.84
4102	NASDAQ	SYBT	Fri, Mar 2, 2012	14.53	14.66	14.34	14.39
4101	NASDAQ	SYBT	Thu, Mar 1, 2012	14.54	14.73	14.45	14.58
4100	NASDAQ	SYBT	Wed, Feb 29, 2012	14.82	14.95	14.45	14.46
4099	NASDAQ	SYBT	Tue, Feb 28, 2012	14.74	14.86	14.73	14.73
4098	NASDAQ	SYBT	Mon, Feb 27, 2012	14.83	14.95	14.75	14.93
4097	NASDAQ	SYBT	Fri, Feb 24, 2012	15.08	15.08	14.83	14.88
4096	NASDAQ	SYBT	Thu, Feb 23, 2012	14.85	15.12	14.78	15.12
4095	NASDAQ	SYBT	Wed, Feb 22, 2012	15.05	15.21	14.84	14.87
4094	NASDAQ	SYBT	Tue, Feb 21, 2012	15.23	15.41	15.01	15.03
4093	NASDAQ	SYBT	Fri, Feb 17, 2012	15.04	15.60	14.88	15.24
4092	NASDAQ	SYBT	Thu, Feb 16, 2012	14.40	15.07	14.40	14.99
4091	NASDAQ	SYBT	Wed, Feb 15, 2012	14.54	14.57	14.33	14.42
4090	NASDAQ	SYBT	Tue, Feb 14, 2012	14.66	14.66	14.27	14.50
4089	NASDAQ	SYBT	Mon, Feb 13, 2012	14.50	14.67	14.34	14.65
4088	NASDAQ	SYBT	Fri, Feb 10, 2012	14.63	14.86	14.40	14.51
4087	NASDAQ	SYBT	Thu, Feb 9, 2012	15.17	15.17	14.77	14.81
4086	NASDAQ	SYBT	Wed, Feb 8, 2012	14.93	15.17	14.86	15.12
4085	NASDAQ	SYBT	Tue, Feb 7, 2012	14.95	15.10	14.87	14.88
4084	NASDAQ	SYBT	Mon, Feb 6, 2012	15.05	15.06	14.89	14.98
4083	NASDAQ	SYBT	Fri, Feb 3, 2012	15.13	15.33	14.34	15.07
4082	NASDAQ	SYBT	Thu, Feb 2, 2012	14.83	14.98	14.58	14.86
4081	NASDAQ	SYBT	Wed, Feb 1, 2012	14.67	14.76	14.53	14.71
4080	NASDAQ	SYBT	Tue, Jan 31, 2012	14.62	14.69	14.50	14.62
4079	NASDAQ	SYBT	Mon, Jan 30, 2012	14.45	14.63	14.39	14.49
4078	NASDAQ	SYBT	Fri, Jan 27, 2012	14.43	14.69	14.43	14.59
4077	NASDAQ	SYBT	Thu, Jan 26, 2012	14.25	14.55	14.07	14.49
4076	NASDAQ	SYBT	Wed, Jan 25, 2012	14.19	14.33	14.01	14.11
4075	NASDAQ	SYBT	Tue, Jan 24, 2012	14.17	14.24	13.93	14.09
4074	NASDAQ	SYBT	Mon, Jan 23, 2012	14.29	14.29	13.98	14.15
4073	NASDAQ	SYBT	Fri, Jan 20, 2012	13.99	14.29	13.83	14.27
4072	NASDAQ	SYBT	Thu, Jan 19, 2012	13.76	13.99	13.76	13.99
4071	NASDAQ	SYBT	Wed, Jan 18, 2012	13.70	13.94	13.70	13.94
4070	NASDAQ	SYBT	Tue, Jan 17, 2012	13.89	13.95	13.67	13.73
4069	NASDAQ	SYBT	Fri, Jan 13, 2012	13.77	13.85	13.76	13.80
4068	NASDAQ	SYBT	Thu, Jan 12, 2012	13.85	13.99	13.70	13.97
4067	NASDAQ	SYBT	Wed, Jan 11, 2012	13.95	13.96	13.69	13.85
4066	NASDAQ	SYBT	Tue, Jan 10, 2012	14.11	14.16	13.93	14.05
4065	NASDAQ	SYBT	Mon, Jan 9, 2012	13.91	13.99	13.87	13.97
4064	NASDAQ	SYBT	Fri, Jan 6, 2012	14.12	14.12	13.92	13.99
4063	NASDAQ	SYBT	Thu, Jan 5, 2012	14.09	14.17	13.95	14.12
4062	NASDAQ	SYBT	Wed, Jan 4, 2012	14.05	14.12	13.93	14.11
4061	NASDAQ	SYBT	Tue, Jan 3, 2012	14.08	14.13	13.49	14.05
4060	NASDAQ	SYBT	Fri, Dec 30, 2011	13.83	13.83	13.53	13.69
4059	NASDAQ	SYBT	Thu, Dec 29, 2011	13.63	13.90	13.63	13.87
4058	NASDAQ	SYBT	Wed, Dec 28, 2011	13.81	13.83	13.59	13.63
4057	NASDAQ	SYBT	Tue, Dec 27, 2011	13.84	13.98	13.78	13.87
4056	NASDAQ	SYBT	Fri, Dec 23, 2011	13.99	14.02	13.80	13.85
4055	NASDAQ	SYBT	Thu, Dec 22, 2011	13.89	14.07	13.81	13.97
4054	NASDAQ	SYBT	Wed, Dec 21, 2011	13.81	13.91	13.67	13.87
4053	NASDAQ	SYBT	Tue, Dec 20, 2011	13.67	13.90	13.57	13.89
4052	NASDAQ	SYBT	Mon, Dec 19, 2011	13.73	13.77	13.39	13.43
4051	NASDAQ	SYBT	Fri, Dec 16, 2011	13.75	13.90	13.55	13.56
4050	NASDAQ	SYBT	Thu, Dec 15, 2011	13.72	13.72	13.55	13.68
4049	NASDAQ	SYBT	Wed, Dec 14, 2011	13.09	13.63	13.09	13.57
4048	NASDAQ	SYBT	Tue, Dec 13, 2011	13.55	13.67	13.16	13.21
4047	NASDAQ	SYBT	Mon, Dec 12, 2011	13.59	13.59	13.36	13.49
4046	NASDAQ	SYBT	Fri, Dec 9, 2011	13.60	13.87	13.19	13.81
4045	NASDAQ	SYBT	Thu, Dec 8, 2011	13.87	13.92	13.48	13.50
4044	NASDAQ	SYBT	Wed, Dec 7, 2011	13.83	14.12	13.69	14.07
4043	NASDAQ	SYBT	Tue, Dec 6, 2011	14.07	14.09	13.87	14.02
4042	NASDAQ	SYBT	Mon, Dec 5, 2011	14.18	14.19	13.87	14.07
4041	NASDAQ	SYBT	Fri, Dec 2, 2011	14.03	14.13	13.72	13.99
4040	NASDAQ	SYBT	Thu, Dec 1, 2011	14.04	14.11	13.73	13.81
4039	NASDAQ	SYBT	Wed, Nov 30, 2011	13.67	14.16	13.51	14.16
4038	NASDAQ	SYBT	Tue, Nov 29, 2011	13.35	13.46	13.13	13.20
4037	NASDAQ	SYBT	Mon, Nov 28, 2011	13.49	13.59	13.10	13.40
4036	NASDAQ	SYBT	Fri, Nov 25, 2011	13.22	13.44	12.99	13.01
4035	NASDAQ	SYBT	Wed, Nov 23, 2011	13.37	13.51	13.27	13.29
4034	NASDAQ	SYBT	Tue, Nov 22, 2011	13.47	13.54	13.37	13.45
4033	NASDAQ	SYBT	Mon, Nov 21, 2011	13.45	13.64	13.43	13.50
4032	NASDAQ	SYBT	Fri, Nov 18, 2011	13.48	13.80	13.38	13.69
4031	NASDAQ	SYBT	Thu, Nov 17, 2011	13.53	13.85	13.41	13.50
4030	NASDAQ	SYBT	Wed, Nov 16, 2011	13.63	13.99	12.82	13.44
4029	NASDAQ	SYBT	Tue, Nov 15, 2011	13.43	13.87	13.43	13.82
4028	NASDAQ	SYBT	Mon, Nov 14, 2011	13.56	13.76	13.43	13.50
4027	NASDAQ	SYBT	Fri, Nov 11, 2011	13.72	13.96	13.68	13.92
4026	NASDAQ	SYBT	Thu, Nov 10, 2011	13.65	13.65	13.43	13.55
4025	NASDAQ	SYBT	Wed, Nov 9, 2011	13.71	13.83	13.37	13.42
4024	NASDAQ	SYBT	Tue, Nov 8, 2011	14.04	14.24	13.93	14.09
4023	NASDAQ	SYBT	Mon, Nov 7, 2011	13.83	13.99	13.48	13.95
4022	NASDAQ	SYBT	Fri, Nov 4, 2011	13.83	13.83	13.63	13.69
4021	NASDAQ	SYBT	Thu, Nov 3, 2011	13.75	14.08	13.53	14.04
4020	NASDAQ	SYBT	Wed, Nov 2, 2011	13.25	13.74	13.24	13.64
4019	NASDAQ	SYBT	Tue, Nov 1, 2011	13.20	14.33	13.02	13.03
4018	NASDAQ	SYBT	Mon, Oct 31, 2011	13.61	13.99	13.55	13.72
4017	NASDAQ	SYBT	Fri, Oct 28, 2011	13.95	14.23	13.68	13.78
4016	NASDAQ	SYBT	Thu, Oct 27, 2011	13.87	14.24	13.75	14.07
4015	NASDAQ	SYBT	Wed, Oct 26, 2011	13.15	13.67	12.98	13.60
4014	NASDAQ	SYBT	Tue, Oct 25, 2011	13.39	13.39	12.89	12.91
4013	NASDAQ	SYBT	Mon, Oct 24, 2011	13.11	13.53	12.90	13.48
4012	NASDAQ	SYBT	Fri, Oct 21, 2011	13.17	13.19	12.77	13.06
4011	NASDAQ	SYBT	Thu, Oct 20, 2011	13.19	13.19	12.47	12.93
4010	NASDAQ	SYBT	Wed, Oct 19, 2011	13.85	13.85	13.08	13.10
4009	NASDAQ	SYBT	Tue, Oct 18, 2011	13.47	14.09	13.35	13.96
4008	NASDAQ	SYBT	Mon, Oct 17, 2011	13.89	13.89	13.24	13.33
4007	NASDAQ	SYBT	Fri, Oct 14, 2011	14.03	14.06	13.48	13.99
4006	NASDAQ	SYBT	Thu, Oct 13, 2011	14.03	14.03	13.60	13.92
4005	NASDAQ	SYBT	Wed, Oct 12, 2011	13.74	14.20	13.59	14.05
4004	NASDAQ	SYBT	Tue, Oct 11, 2011	13.31	13.67	13.31	13.57
4003	NASDAQ	SYBT	Mon, Oct 10, 2011	13.21	13.49	13.04	13.48
4002	NASDAQ	SYBT	Fri, Oct 7, 2011	13.33	13.37	12.93	13.01
4001	NASDAQ	SYBT	Thu, Oct 6, 2011	13.10	13.33	13.07	13.33
4000	NASDAQ	SYBT	Wed, Oct 5, 2011	13.14	13.25	12.87	13.19
3999	NASDAQ	SYBT	Tue, Oct 4, 2011	12.22	13.27	12.22	13.15
3998	NASDAQ	SYBT	Mon, Oct 3, 2011	12.44	12.81	12.17	12.17
3997	NASDAQ	SYBT	Fri, Sep 30, 2011	12.57	12.92	12.35	12.41
3996	NASDAQ	SYBT	Thu, Sep 29, 2011	12.57	12.81	12.38	12.75
3995	NASDAQ	SYBT	Wed, Sep 28, 2011	12.91	13.06	12.19	12.20
3994	NASDAQ	SYBT	Tue, Sep 27, 2011	12.94	13.13	12.52	12.93
3993	NASDAQ	SYBT	Mon, Sep 26, 2011	12.45	12.66	12.21	12.66
3992	NASDAQ	SYBT	Fri, Sep 23, 2011	12.06	12.41	12.06	12.29
3991	NASDAQ	SYBT	Thu, Sep 22, 2011	11.79	12.28	11.67	12.04
3990	NASDAQ	SYBT	Wed, Sep 21, 2011	12.33	12.58	12.03	12.05
3989	NASDAQ	SYBT	Tue, Sep 20, 2011	13.05	13.07	12.33	12.34
3988	NASDAQ	SYBT	Mon, Sep 19, 2011	12.76	12.99	12.69	12.69
3987	NASDAQ	SYBT	Fri, Sep 16, 2011	12.97	13.05	12.85	12.93
3986	NASDAQ	SYBT	Thu, Sep 15, 2011	12.69	12.96	12.53	12.89
3985	NASDAQ	SYBT	Wed, Sep 14, 2011	12.96	13.03	12.68	12.77
3984	NASDAQ	SYBT	Tue, Sep 13, 2011	12.85	12.92	12.72	12.80
3983	NASDAQ	SYBT	Mon, Sep 12, 2011	12.37	13.02	12.37	12.75
3982	NASDAQ	SYBT	Fri, Sep 9, 2011	12.85	12.96	12.44	12.58
3981	NASDAQ	SYBT	Thu, Sep 8, 2011	13.05	13.31	12.88	12.94
3980	NASDAQ	SYBT	Wed, Sep 7, 2011	12.89	13.28	12.76	13.21
3979	NASDAQ	SYBT	Tue, Sep 6, 2011	12.24	12.71	12.24	12.65
3978	NASDAQ	SYBT	Fri, Sep 2, 2011	12.68	12.96	12.60	12.63
3977	NASDAQ	SYBT	Thu, Sep 1, 2011	13.51	13.51	12.83	12.86
3976	NASDAQ	SYBT	Wed, Aug 31, 2011	13.67	13.67	13.29	13.33
3975	NASDAQ	SYBT	Tue, Aug 30, 2011	13.57	13.75	13.33	13.56
3974	NASDAQ	SYBT	Mon, Aug 29, 2011	13.35	13.69	13.35	13.64
3973	NASDAQ	SYBT	Fri, Aug 26, 2011	13.02	13.33	12.94	13.20
3972	NASDAQ	SYBT	Thu, Aug 25, 2011	14.17	14.27	13.08	13.08
3971	NASDAQ	SYBT	Wed, Aug 24, 2011	13.76	14.00	13.76	13.99
3970	NASDAQ	SYBT	Tue, Aug 23, 2011	12.98	13.79	12.87	13.75
3969	NASDAQ	SYBT	Mon, Aug 22, 2011	13.28	13.28	12.68	12.89
3968	NASDAQ	SYBT	Fri, Aug 19, 2011	13.04	13.52	12.84	12.87
3967	NASDAQ	SYBT	Thu, Aug 18, 2011	13.52	13.52	13.07	13.17
3966	NASDAQ	SYBT	Wed, Aug 17, 2011	13.67	13.90	13.53	13.81
3965	NASDAQ	SYBT	Tue, Aug 16, 2011	13.61	13.75	13.48	13.58
3964	NASDAQ	SYBT	Mon, Aug 15, 2011	13.62	13.84	13.46	13.77
3963	NASDAQ	SYBT	Fri, Aug 12, 2011	13.95	14.13	13.42	13.48
3962	NASDAQ	SYBT	Thu, Aug 11, 2011	13.29	14.09	13.29	13.80
3961	NASDAQ	SYBT	Wed, Aug 10, 2011	14.06	14.31	13.13	13.19
3960	NASDAQ	SYBT	Tue, Aug 9, 2011	13.57	14.53	12.85	14.39
3959	NASDAQ	SYBT	Mon, Aug 8, 2011	14.01	14.93	13.21	13.21
3958	NASDAQ	SYBT	Fri, Aug 5, 2011	14.64	14.65	14.27	14.31
3957	NASDAQ	SYBT	Thu, Aug 4, 2011	14.76	14.97	14.35	14.46
3956	NASDAQ	SYBT	Wed, Aug 3, 2011	14.71	14.99	14.48	14.93
3955	NASDAQ	SYBT	Tue, Aug 2, 2011	15.09	15.39	14.67	14.67
3954	NASDAQ	SYBT	Mon, Aug 1, 2011	15.17	15.31	15.17	15.23
3953	NASDAQ	SYBT	Fri, Jul 29, 2011	15.19	15.37	15.02	15.14
3952	NASDAQ	SYBT	Thu, Jul 28, 2011	14.99	15.29	14.99	15.20
3951	NASDAQ	SYBT	Wed, Jul 27, 2011	15.18	15.18	14.93	15.00
3950	NASDAQ	SYBT	Tue, Jul 26, 2011	15.47	15.47	15.17	15.20
3949	NASDAQ	SYBT	Mon, Jul 25, 2011	15.35	15.58	15.25	15.39
3948	NASDAQ	SYBT	Fri, Jul 22, 2011	15.93	15.93	15.50	15.57
3947	NASDAQ	SYBT	Thu, Jul 21, 2011	15.86	15.98	15.58	15.93
3946	NASDAQ	SYBT	Wed, Jul 20, 2011	15.92	16.17	15.35	15.70
3945	NASDAQ	SYBT	Tue, Jul 19, 2011	15.65	16.16	15.58	15.98
3944	NASDAQ	SYBT	Mon, Jul 18, 2011	15.73	15.73	15.51	15.53
3943	NASDAQ	SYBT	Fri, Jul 15, 2011	15.59	15.81	15.50	15.81
3942	NASDAQ	SYBT	Thu, Jul 14, 2011	15.91	15.91	15.49	15.57
3941	NASDAQ	SYBT	Wed, Jul 13, 2011	15.99	15.99	15.72	15.89
3940	NASDAQ	SYBT	Tue, Jul 12, 2011	15.49	15.77	15.49	15.54
3939	NASDAQ	SYBT	Mon, Jul 11, 2011	15.57	15.65	15.47	15.53
3938	NASDAQ	SYBT	Fri, Jul 8, 2011	15.70	15.89	15.67	15.73
3937	NASDAQ	SYBT	Thu, Jul 7, 2011	15.73	15.93	15.66	15.90
3936	NASDAQ	SYBT	Wed, Jul 6, 2011	15.51	15.81	15.47	15.66
3935	NASDAQ	SYBT	Tue, Jul 5, 2011	15.64	15.67	15.41	15.60
3934	NASDAQ	SYBT	Fri, Jul 1, 2011	15.56	15.79	15.51	15.59
3933	NASDAQ	SYBT	Thu, Jun 30, 2011	15.17	15.55	15.10	15.50
3932	NASDAQ	SYBT	Wed, Jun 29, 2011	15.38	15.38	15.03	15.08
3931	NASDAQ	SYBT	Tue, Jun 28, 2011	15.37	15.39	15.19	15.37
3930	NASDAQ	SYBT	Mon, Jun 27, 2011	15.03	15.35	14.95	15.32
3929	NASDAQ	SYBT	Fri, Jun 24, 2011	15.35	15.43	14.78	15.00
3928	NASDAQ	SYBT	Thu, Jun 23, 2011	15.14	15.37	15.03	15.37
3927	NASDAQ	SYBT	Wed, Jun 22, 2011	15.60	15.79	15.21	15.25
3926	NASDAQ	SYBT	Tue, Jun 21, 2011	15.49	15.66	15.43	15.66
3925	NASDAQ	SYBT	Mon, Jun 20, 2011	15.31	15.55	15.31	15.41
3924	NASDAQ	SYBT	Fri, Jun 17, 2011	15.73	15.83	15.28	15.31
3923	NASDAQ	SYBT	Thu, Jun 16, 2011	15.15	15.67	15.15	15.62
3922	NASDAQ	SYBT	Wed, Jun 15, 2011	15.36	15.41	15.09	15.11
3921	NASDAQ	SYBT	Tue, Jun 14, 2011	15.65	15.67	15.34	15.53
3920	NASDAQ	SYBT	Mon, Jun 13, 2011	15.62	15.70	15.44	15.53
3919	NASDAQ	SYBT	Fri, Jun 10, 2011	15.91	16.03	15.54	15.55
3918	NASDAQ	SYBT	Thu, Jun 9, 2011	15.92	16.06	15.79	16.02
3917	NASDAQ	SYBT	Wed, Jun 8, 2011	15.89	16.03	15.83	15.97
3916	NASDAQ	SYBT	Tue, Jun 7, 2011	15.92	16.07	15.92	15.96
3915	NASDAQ	SYBT	Mon, Jun 6, 2011	15.73	15.88	15.67	15.83
3914	NASDAQ	SYBT	Fri, Jun 3, 2011	15.67	16.26	15.67	15.80
3913	NASDAQ	SYBT	Thu, Jun 2, 2011	15.79	15.86	15.67	15.81
3912	NASDAQ	SYBT	Wed, Jun 1, 2011	16.32	16.33	15.71	15.72
3911	NASDAQ	SYBT	Tue, May 31, 2011	16.23	16.41	16.21	16.37
3910	NASDAQ	SYBT	Fri, May 27, 2011	16.15	16.16	16.08	16.16
3909	NASDAQ	SYBT	Thu, May 26, 2011	16.13	16.20	15.97	16.17
3908	NASDAQ	SYBT	Wed, May 25, 2011	15.89	16.31	15.84	16.18
3907	NASDAQ	SYBT	Tue, May 24, 2011	16.00	16.03	15.93	15.96
3906	NASDAQ	SYBT	Mon, May 23, 2011	15.83	16.06	15.83	15.97
3905	NASDAQ	SYBT	Fri, May 20, 2011	10.71	10.76	10.64	10.64
3904	NASDAQ	SYBT	Thu, May 19, 2011	10.85	10.85	10.73	10.76
3903	NASDAQ	SYBT	Wed, May 18, 2011	10.69	10.85	10.64	10.83
3902	NASDAQ	SYBT	Tue, May 17, 2011	10.61	10.72	10.61	10.66
3901	NASDAQ	SYBT	Mon, May 16, 2011	10.68	10.75	10.60	10.65
3900	NASDAQ	SYBT	Fri, May 13, 2011	10.79	10.84	10.63	10.69
3899	NASDAQ	SYBT	Thu, May 12, 2011	10.64	10.84	10.64	10.84
3898	NASDAQ	SYBT	Wed, May 11, 2011	10.74	10.76	10.67	10.67
3897	NASDAQ	SYBT	Tue, May 10, 2011	10.76	10.80	10.71	10.80
3896	NASDAQ	SYBT	Mon, May 9, 2011	10.64	10.73	10.64	10.73
3895	NASDAQ	SYBT	Fri, May 6, 2011	10.78	10.87	10.67	10.67
3894	NASDAQ	SYBT	Thu, May 5, 2011	10.75	10.80	10.64	10.69
3893	NASDAQ	SYBT	Wed, May 4, 2011	10.77	10.86	10.75	10.78
3892	NASDAQ	SYBT	Tue, May 3, 2011	10.74	10.83	10.74	10.78
3891	NASDAQ	SYBT	Mon, May 2, 2011	11.13	11.13	10.73	10.73
3890	NASDAQ	SYBT	Fri, Apr 29, 2011	11.04	11.16	11.00	11.10
3889	NASDAQ	SYBT	Thu, Apr 28, 2011	10.86	11.05	10.85	11.04
3888	NASDAQ	SYBT	Wed, Apr 27, 2011	10.84	10.92	10.84	10.90
3887	NASDAQ	SYBT	Tue, Apr 26, 2011	10.78	10.92	10.74	10.87
3886	NASDAQ	SYBT	Mon, Apr 25, 2011	10.72	10.79	10.69	10.78
3885	NASDAQ	SYBT	Thu, Apr 21, 2011	10.90	10.90	10.67	10.76
3884	NASDAQ	SYBT	Wed, Apr 20, 2011	10.91	10.98	10.74	10.83
3883	NASDAQ	SYBT	Tue, Apr 19, 2011	10.88	10.88	10.76	10.79
3882	NASDAQ	SYBT	Mon, Apr 18, 2011	10.81	10.87	10.76	10.80
3881	NASDAQ	SYBT	Fri, Apr 15, 2011	10.79	10.95	10.79	10.91
3880	NASDAQ	SYBT	Thu, Apr 14, 2011	10.73	10.88	10.73	10.86
3879	NASDAQ	SYBT	Wed, Apr 13, 2011	10.88	10.87	10.75	10.78
3878	NASDAQ	SYBT	Tue, Apr 12, 2011	11.09	11.09	10.82	10.84
3877	NASDAQ	SYBT	Mon, Apr 11, 2011	11.09	11.13	11.01	11.13
3876	NASDAQ	SYBT	Fri, Apr 8, 2011	11.29	11.40	11.08	11.10
3875	NASDAQ	SYBT	Thu, Apr 7, 2011	11.41	11.45	11.17	11.21
3874	NASDAQ	SYBT	Wed, Apr 6, 2011	11.36	11.47	11.31	11.45
3873	NASDAQ	SYBT	Tue, Apr 5, 2011	11.26	11.44	11.23	11.33
3872	NASDAQ	SYBT	Mon, Apr 4, 2011	11.29	11.33	11.20	11.30
3871	NASDAQ	SYBT	Fri, Apr 1, 2011	11.28	11.29	11.09	11.24
3870	NASDAQ	SYBT	Thu, Mar 31, 2011	11.09	11.22	11.05	11.18
3869	NASDAQ	SYBT	Wed, Mar 30, 2011	11.04	11.12	10.99	11.10
3868	NASDAQ	SYBT	Tue, Mar 29, 2011	10.82	11.02	10.80	11.00
3867	NASDAQ	SYBT	Mon, Mar 28, 2011	10.98	10.94	10.81	10.83
3866	NASDAQ	SYBT	Fri, Mar 25, 2011	10.89	11.07	10.86	10.94
3865	NASDAQ	SYBT	Thu, Mar 24, 2011	10.95	10.95	10.78	10.84
3864	NASDAQ	SYBT	Wed, Mar 23, 2011	10.80	11.01	10.67	10.98
3863	NASDAQ	SYBT	Tue, Mar 22, 2011	10.99	11.00	10.72	10.83
3862	NASDAQ	SYBT	Mon, Mar 21, 2011	10.91	11.03	10.84	11.00
3861	NASDAQ	SYBT	Fri, Mar 18, 2011	10.70	10.85	10.56	10.84
3860	NASDAQ	SYBT	Thu, Mar 17, 2011	10.72	10.74	10.61	10.64
3859	NASDAQ	SYBT	Wed, Mar 16, 2011	10.60	10.66	10.46	10.56
3858	NASDAQ	SYBT	Tue, Mar 15, 2011	10.40	10.60	10.40	10.56
3857	NASDAQ	SYBT	Mon, Mar 14, 2011	10.54	10.68	10.54	10.64
3856	NASDAQ	SYBT	Fri, Mar 11, 2011	10.64	10.74	10.62	10.64
3855	NASDAQ	SYBT	Thu, Mar 10, 2011	10.88	10.95	10.64	10.64
3854	NASDAQ	SYBT	Wed, Mar 9, 2011	11.05	11.12	11.00	11.08
3853	NASDAQ	SYBT	Tue, Mar 8, 2011	10.70	11.06	10.70	11.04
3852	NASDAQ	SYBT	Mon, Mar 7, 2011	10.67	10.68	10.58	10.65
3851	NASDAQ	SYBT	Fri, Mar 4, 2011	10.80	10.80	10.66	10.68
3850	NASDAQ	SYBT	Thu, Mar 3, 2011	10.79	10.80	10.77	10.80
3849	NASDAQ	SYBT	Wed, Mar 2, 2011	10.72	10.72	10.59	10.71
3848	NASDAQ	SYBT	Tue, Mar 1, 2011	10.90	10.90	10.68	10.74
3847	NASDAQ	SYBT	Mon, Feb 28, 2011	11.05	11.09	10.92	11.02
3846	NASDAQ	SYBT	Fri, Feb 25, 2011	10.89	11.00	10.85	11.00
3845	NASDAQ	SYBT	Thu, Feb 24, 2011	10.92	10.92	10.83	10.90
3844	NASDAQ	SYBT	Wed, Feb 23, 2011	10.91	11.02	10.87	10.90
3843	NASDAQ	SYBT	Tue, Feb 22, 2011	11.03	11.09	10.85	10.91
3842	NASDAQ	SYBT	Fri, Feb 18, 2011	11.11	11.20	10.93	11.13
3841	NASDAQ	SYBT	Thu, Feb 17, 2011	11.14	11.14	10.83	11.04
3840	NASDAQ	SYBT	Wed, Feb 16, 2011	11.16	11.22	11.08	11.09
3839	NASDAQ	SYBT	Tue, Feb 15, 2011	11.11	11.20	11.07	11.12
3838	NASDAQ	SYBT	Mon, Feb 14, 2011	11.07	11.22	10.94	11.12
3837	NASDAQ	SYBT	Fri, Feb 11, 2011	10.80	11.11	10.80	11.11
3836	NASDAQ	SYBT	Thu, Feb 10, 2011	10.80	10.89	10.79	10.89
3835	NASDAQ	SYBT	Wed, Feb 9, 2011	10.69	10.89	10.64	10.75
3834	NASDAQ	SYBT	Tue, Feb 8, 2011	10.81	10.81	10.69	10.76
3833	NASDAQ	SYBT	Mon, Feb 7, 2011	10.64	10.85	10.64	10.84
3832	NASDAQ	SYBT	Fri, Feb 4, 2011	10.79	10.80	10.63	10.64
3831	NASDAQ	SYBT	Thu, Feb 3, 2011	10.79	10.81	10.66	10.81
3830	NASDAQ	SYBT	Wed, Feb 2, 2011	10.90	10.90	10.70	10.79
3829	NASDAQ	SYBT	Tue, Feb 1, 2011	10.90	11.05	10.89	10.93
3828	NASDAQ	SYBT	Mon, Jan 31, 2011	10.62	10.89	10.37	10.84
3827	NASDAQ	SYBT	Fri, Jan 28, 2011	10.75	10.75	10.44	10.54
3826	NASDAQ	SYBT	Thu, Jan 27, 2011	10.70	10.88	10.70	10.76
3825	NASDAQ	SYBT	Wed, Jan 26, 2011	10.72	10.87	10.64	10.87
3824	NASDAQ	SYBT	Tue, Jan 25, 2011	10.66	10.92	10.66	10.70
3823	NASDAQ	SYBT	Mon, Jan 24, 2011	10.67	10.73	10.63	10.72
3822	NASDAQ	SYBT	Fri, Jan 21, 2011	10.66	10.69	10.60	10.64
3821	NASDAQ	SYBT	Thu, Jan 20, 2011	10.67	10.71	10.58	10.60
3820	NASDAQ	SYBT	Wed, Jan 19, 2011	11.00	11.00	10.63	10.67
3819	NASDAQ	SYBT	Tue, Jan 18, 2011	11.01	11.05	10.87	11.05
3818	NASDAQ	SYBT	Fri, Jan 14, 2011	10.96	11.11	10.96	11.08
3817	NASDAQ	SYBT	Thu, Jan 13, 2011	11.11	11.11	10.88	10.96
3816	NASDAQ	SYBT	Wed, Jan 12, 2011	11.08	11.09	11.00	11.04
3815	NASDAQ	SYBT	Tue, Jan 11, 2011	10.94	11.00	10.87	11.00
3814	NASDAQ	SYBT	Mon, Jan 10, 2011	10.85	10.92	10.81	10.90
3813	NASDAQ	SYBT	Fri, Jan 7, 2011	10.93	11.02	10.67	10.91
3812	NASDAQ	SYBT	Thu, Jan 6, 2011	11.02	11.05	10.82	10.92
3811	NASDAQ	SYBT	Wed, Jan 5, 2011	10.84	11.10	10.84	11.06
3810	NASDAQ	SYBT	Tue, Jan 4, 2011	11.16	11.16	10.83	10.83
3809	NASDAQ	SYBT	Mon, Jan 3, 2011	11.03	11.28	10.97	11.10
3808	NASDAQ	SYBT	Fri, Dec 31, 2010	11.03	11.09	10.91	10.91
3807	NASDAQ	SYBT	Thu, Dec 30, 2010	11.00	11.13	11.00	11.03
3806	NASDAQ	SYBT	Wed, Dec 29, 2010	11.11	11.11	11.00	11.03
3805	NASDAQ	SYBT	Tue, Dec 28, 2010	11.10	11.11	11.08	11.08
3804	NASDAQ	SYBT	Mon, Dec 27, 2010	11.06	11.11	11.06	11.11
3803	NASDAQ	SYBT	Thu, Dec 23, 2010	11.08	11.11	11.03	11.08
3802	NASDAQ	SYBT	Wed, Dec 22, 2010	11.02	11.11	10.96	11.11
3801	NASDAQ	SYBT	Tue, Dec 21, 2010	11.00	11.04	10.91	11.03
3800	NASDAQ	SYBT	Mon, Dec 20, 2010	10.98	11.01	10.94	10.94
3799	NASDAQ	SYBT	Fri, Dec 17, 2010	11.11	11.11	10.92	10.96
3798	NASDAQ	SYBT	Thu, Dec 16, 2010	11.04	11.16	10.96	11.11
3797	NASDAQ	SYBT	Wed, Dec 15, 2010	11.10	11.15	11.00	11.04
3796	NASDAQ	SYBT	Tue, Dec 14, 2010	11.18	11.18	11.04	11.10
3795	NASDAQ	SYBT	Mon, Dec 13, 2010	11.16	11.16	11.06	11.11
3794	NASDAQ	SYBT	Fri, Dec 10, 2010	10.98	11.17	10.91	11.15
3793	NASDAQ	SYBT	Thu, Dec 9, 2010	10.86	10.98	10.68	10.92
3792	NASDAQ	SYBT	Wed, Dec 8, 2010	10.97	11.00	10.84	10.88
3791	NASDAQ	SYBT	Tue, Dec 7, 2010	10.95	11.00	10.83	10.94
3790	NASDAQ	SYBT	Mon, Dec 6, 2010	10.85	10.89	10.72	10.84
3789	NASDAQ	SYBT	Fri, Dec 3, 2010	10.70	10.86	10.66	10.84
3788	NASDAQ	SYBT	Thu, Dec 2, 2010	10.70	10.77	10.67	10.75
3787	NASDAQ	SYBT	Wed, Dec 1, 2010	10.80	10.82	10.68	10.69
3786	NASDAQ	SYBT	Tue, Nov 30, 2010	10.53	10.63	10.43	10.63
3785	NASDAQ	SYBT	Mon, Nov 29, 2010	10.62	10.67	10.41	10.60
3784	NASDAQ	SYBT	Fri, Nov 26, 2010	10.70	10.70	10.53	10.66
3783	NASDAQ	SYBT	Wed, Nov 24, 2010	10.73	10.78	10.65	10.75
3782	NASDAQ	SYBT	Tue, Nov 23, 2010	10.58	10.66	10.57	10.63
3781	NASDAQ	SYBT	Mon, Nov 22, 2010	10.66	10.67	10.56	10.67
3780	NASDAQ	SYBT	Fri, Nov 19, 2010	10.68	10.71	10.61	10.66
3779	NASDAQ	SYBT	Thu, Nov 18, 2010	10.74	10.74	10.55	10.67
3778	NASDAQ	SYBT	Wed, Nov 17, 2010	10.61	10.68	10.56	10.64
3777	NASDAQ	SYBT	Tue, Nov 16, 2010	10.60	10.69	10.54	10.63
3776	NASDAQ	SYBT	Mon, Nov 15, 2010	10.62	10.76	10.62	10.67
3775	NASDAQ	SYBT	Fri, Nov 12, 2010	10.63	10.73	10.51	10.63
3774	NASDAQ	SYBT	Thu, Nov 11, 2010	10.78	10.86	10.69	10.74
3773	NASDAQ	SYBT	Wed, Nov 10, 2010	10.80	10.94	10.70	10.90
3772	NASDAQ	SYBT	Tue, Nov 9, 2010	10.96	10.97	10.69	10.74
3771	NASDAQ	SYBT	Mon, Nov 8, 2010	11.03	11.03	10.87	10.92
3770	NASDAQ	SYBT	Fri, Nov 5, 2010	11.24	11.24	10.92	11.11
3769	NASDAQ	SYBT	Thu, Nov 4, 2010	11.11	11.24	11.01	11.20
3768	NASDAQ	SYBT	Wed, Nov 3, 2010	10.90	11.11	10.90	11.11
3767	NASDAQ	SYBT	Tue, Nov 2, 2010	10.84	11.04	10.84	11.03
3766	NASDAQ	SYBT	Mon, Nov 1, 2010	10.88	10.96	10.60	10.77
3765	NASDAQ	SYBT	Fri, Oct 29, 2010	10.82	10.93	10.81	10.89
3764	NASDAQ	SYBT	Thu, Oct 28, 2010	10.99	11.00	10.81	10.86
3763	NASDAQ	SYBT	Wed, Oct 27, 2010	10.90	11.00	10.67	10.88
3762	NASDAQ	SYBT	Tue, Oct 26, 2010	10.94	11.06	10.94	10.96
3761	NASDAQ	SYBT	Mon, Oct 25, 2010	11.10	11.10	10.98	11.04
3760	NASDAQ	SYBT	Fri, Oct 22, 2010	10.89	11.01	10.78	11.00
3759	NASDAQ	SYBT	Thu, Oct 21, 2010	11.01	11.08	10.74	10.82
3758	NASDAQ	SYBT	Wed, Oct 20, 2010	10.88	10.98	10.73	10.94
3757	NASDAQ	SYBT	Tue, Oct 19, 2010	10.72	10.93	10.52	10.79
3756	NASDAQ	SYBT	Mon, Oct 18, 2010	10.80	10.98	10.80	10.89
3755	NASDAQ	SYBT	Fri, Oct 15, 2010	11.09	11.09	10.78	10.78
3754	NASDAQ	SYBT	Thu, Oct 14, 2010	10.92	11.11	10.81	10.94
3753	NASDAQ	SYBT	Wed, Oct 13, 2010	10.92	11.02	10.86	10.91
3752	NASDAQ	SYBT	Tue, Oct 12, 2010	10.86	10.91	10.72	10.89
3751	NASDAQ	SYBT	Mon, Oct 11, 2010	10.80	10.97	10.73	10.93
3750	NASDAQ	SYBT	Fri, Oct 8, 2010	10.75	10.98	10.65	10.91
3749	NASDAQ	SYBT	Thu, Oct 7, 2010	11.04	11.04	10.74	10.75
3748	NASDAQ	SYBT	Wed, Oct 6, 2010	11.04	11.04	10.90	10.93
3747	NASDAQ	SYBT	Tue, Oct 5, 2010	11.00	11.12	10.89	11.02
3746	NASDAQ	SYBT	Mon, Oct 4, 2010	11.00	11.08	10.80	10.90
3745	NASDAQ	SYBT	Fri, Oct 1, 2010	11.17	11.20	10.94	11.00
3744	NASDAQ	SYBT	Thu, Sep 30, 2010	11.11	11.11	10.92	11.03
3743	NASDAQ	SYBT	Wed, Sep 29, 2010	11.06	11.10	10.89	11.08
3742	NASDAQ	SYBT	Tue, Sep 28, 2010	10.95	11.13	10.85	11.13
3741	NASDAQ	SYBT	Mon, Sep 27, 2010	10.96	10.96	10.69	10.94
3740	NASDAQ	SYBT	Fri, Sep 24, 2010	10.76	10.93	10.67	10.92
3739	NASDAQ	SYBT	Thu, Sep 23, 2010	10.60	10.74	10.54	10.60
3738	NASDAQ	SYBT	Wed, Sep 22, 2010	10.76	10.80	10.58	10.69
3737	NASDAQ	SYBT	Tue, Sep 21, 2010	11.04	11.10	10.84	10.84
3736	NASDAQ	SYBT	Mon, Sep 20, 2010	10.72	11.08	10.60	11.04
3735	NASDAQ	SYBT	Fri, Sep 17, 2010	10.75	10.79	10.59	10.74
3734	NASDAQ	SYBT	Thu, Sep 16, 2010	10.80	10.80	10.52	10.62
3733	NASDAQ	SYBT	Wed, Sep 15, 2010	10.75	10.89	10.67	10.80
3732	NASDAQ	SYBT	Tue, Sep 14, 2010	10.64	10.89	10.48	10.78
3731	NASDAQ	SYBT	Mon, Sep 13, 2010	10.79	11.15	10.79	11.09
3730	NASDAQ	SYBT	Fri, Sep 10, 2010	10.81	10.85	10.68	10.73
3729	NASDAQ	SYBT	Thu, Sep 9, 2010	10.94	11.02	10.71	10.80
3728	NASDAQ	SYBT	Wed, Sep 8, 2010	10.82	10.98	10.78	10.83
3727	NASDAQ	SYBT	Tue, Sep 7, 2010	11.01	11.01	10.73	10.76
3726	NASDAQ	SYBT	Fri, Sep 3, 2010	11.11	11.11	10.90	11.03
3725	NASDAQ	SYBT	Thu, Sep 2, 2010	10.95	11.05	10.76	10.99
3724	NASDAQ	SYBT	Wed, Sep 1, 2010	10.73	11.11	10.66	11.00
3723	NASDAQ	SYBT	Tue, Aug 31, 2010	10.59	10.70	10.48	10.54
3722	NASDAQ	SYBT	Mon, Aug 30, 2010	10.66	10.77	10.48	10.56
3721	NASDAQ	SYBT	Fri, Aug 27, 2010	10.64	10.74	10.54	10.72
3720	NASDAQ	SYBT	Thu, Aug 26, 2010	10.68	10.78	10.46	10.48
3719	NASDAQ	SYBT	Wed, Aug 25, 2010	10.24	10.65	10.23	10.61
3718	NASDAQ	SYBT	Tue, Aug 24, 2010	10.28	10.45	10.27	10.29
3717	NASDAQ	SYBT	Mon, Aug 23, 2010	10.60	10.86	10.39	10.41
3716	NASDAQ	SYBT	Fri, Aug 20, 2010	10.32	10.57	10.28	10.54
3715	NASDAQ	SYBT	Thu, Aug 19, 2010	10.53	10.60	10.36	10.41
3714	NASDAQ	SYBT	Wed, Aug 18, 2010	10.61	10.64	10.51	10.59
3713	NASDAQ	SYBT	Tue, Aug 17, 2010	10.62	10.62	10.48	10.59
3712	NASDAQ	SYBT	Mon, Aug 16, 2010	10.40	10.58	10.39	10.54
3711	NASDAQ	SYBT	Fri, Aug 13, 2010	10.60	10.60	10.43	10.48
3710	NASDAQ	SYBT	Thu, Aug 12, 2010	10.45	10.70	10.45	10.61
3709	NASDAQ	SYBT	Wed, Aug 11, 2010	10.78	10.83	10.52	10.64
3708	NASDAQ	SYBT	Tue, Aug 10, 2010	11.00	11.13	10.86	10.94
3707	NASDAQ	SYBT	Mon, Aug 9, 2010	10.96	11.22	10.79	11.15
3706	NASDAQ	SYBT	Fri, Aug 6, 2010	10.81	10.97	10.66	10.84
3705	NASDAQ	SYBT	Thu, Aug 5, 2010	11.08	11.08	10.91	10.96
3704	NASDAQ	SYBT	Wed, Aug 4, 2010	11.08	11.20	11.02	11.20
3703	NASDAQ	SYBT	Tue, Aug 3, 2010	11.11	11.29	11.01	11.05
3702	NASDAQ	SYBT	Mon, Aug 2, 2010	11.26	11.26	10.96	11.19
3701	NASDAQ	SYBT	Fri, Jul 30, 2010	10.89	11.15	10.89	11.08
3700	NASDAQ	SYBT	Thu, Jul 29, 2010	11.17	11.32	11.00	11.08
3699	NASDAQ	SYBT	Wed, Jul 28, 2010	11.22	11.23	11.02	11.04
3698	NASDAQ	SYBT	Tue, Jul 27, 2010	11.37	11.37	11.17	11.27
3697	NASDAQ	SYBT	Mon, Jul 26, 2010	11.07	11.32	10.79	11.31
3696	NASDAQ	SYBT	Fri, Jul 23, 2010	10.66	10.98	10.51	10.97
3695	NASDAQ	SYBT	Thu, Jul 22, 2010	10.42	10.67	10.29	10.63
3694	NASDAQ	SYBT	Wed, Jul 21, 2010	10.40	10.40	10.22	10.27
3693	NASDAQ	SYBT	Tue, Jul 20, 2010	10.08	10.30	10.08	10.30
3692	NASDAQ	SYBT	Mon, Jul 19, 2010	10.25	10.25	10.13	10.23
3691	NASDAQ	SYBT	Fri, Jul 16, 2010	10.35	10.35	10.00	10.22
3690	NASDAQ	SYBT	Thu, Jul 15, 2010	10.64	10.64	10.34	10.46
3689	NASDAQ	SYBT	Wed, Jul 14, 2010	10.80	10.80	10.54	10.62
3688	NASDAQ	SYBT	Tue, Jul 13, 2010	10.62	10.89	10.59	10.88
3687	NASDAQ	SYBT	Mon, Jul 12, 2010	10.72	10.72	10.45	10.45
3686	NASDAQ	SYBT	Fri, Jul 9, 2010	10.59	10.75	10.59	10.72
3685	NASDAQ	SYBT	Thu, Jul 8, 2010	10.64	10.64	10.51	10.64
3684	NASDAQ	SYBT	Wed, Jul 7, 2010	10.32	10.65	10.27	10.64
3683	NASDAQ	SYBT	Tue, Jul 6, 2010	10.40	10.48	10.17	10.25
3682	NASDAQ	SYBT	Fri, Jul 2, 2010	10.37	10.37	10.21	10.22
3681	NASDAQ	SYBT	Thu, Jul 1, 2010	10.26	10.51	10.18	10.27
3680	NASDAQ	SYBT	Wed, Jun 30, 2010	10.24	10.37	10.20	10.21
3679	NASDAQ	SYBT	Tue, Jun 29, 2010	10.23	10.29	10.15	10.21
3678	NASDAQ	SYBT	Mon, Jun 28, 2010	10.41	10.54	10.28	10.39
3677	NASDAQ	SYBT	Fri, Jun 25, 2010	10.41	10.53	10.21	10.41
3676	NASDAQ	SYBT	Thu, Jun 24, 2010	10.28	10.50	10.28	10.33
3675	NASDAQ	SYBT	Wed, Jun 23, 2010	10.30	10.46	10.30	10.37
3674	NASDAQ	SYBT	Tue, Jun 22, 2010	10.44	10.57	10.32	10.33
3673	NASDAQ	SYBT	Mon, Jun 21, 2010	10.78	10.80	10.38	10.43
3672	NASDAQ	SYBT	Fri, Jun 18, 2010	10.75	10.77	10.60	10.68
3671	NASDAQ	SYBT	Thu, Jun 17, 2010	10.64	10.71	10.62	10.67
3670	NASDAQ	SYBT	Wed, Jun 16, 2010	10.51	10.74	10.51	10.64
3669	NASDAQ	SYBT	Tue, Jun 15, 2010	10.52	10.65	10.39	10.62
3668	NASDAQ	SYBT	Mon, Jun 14, 2010	10.56	10.67	10.44	10.47
3667	NASDAQ	SYBT	Fri, Jun 11, 2010	10.36	10.49	10.22	10.49
3666	NASDAQ	SYBT	Thu, Jun 10, 2010	10.30	10.44	10.22	10.42
3665	NASDAQ	SYBT	Wed, Jun 9, 2010	10.40	10.40	10.09	10.18
3664	NASDAQ	SYBT	Tue, Jun 8, 2010	10.32	10.32	10.16	10.28
3663	NASDAQ	SYBT	Mon, Jun 7, 2010	10.29	10.31	10.19	10.25
3662	NASDAQ	SYBT	Fri, Jun 4, 2010	10.26	10.38	10.07	10.24
3661	NASDAQ	SYBT	Thu, Jun 3, 2010	10.47	10.67	10.47	10.52
3660	NASDAQ	SYBT	Wed, Jun 2, 2010	10.23	10.56	10.14	10.51
3659	NASDAQ	SYBT	Tue, Jun 1, 2010	10.36	10.56	10.21	10.22
3658	NASDAQ	SYBT	Fri, May 28, 2010	10.63	10.63	10.37	10.42
3657	NASDAQ	SYBT	Thu, May 27, 2010	10.47	10.67	10.36	10.66
3656	NASDAQ	SYBT	Wed, May 26, 2010	10.30	10.69	10.20	10.24
3655	NASDAQ	SYBT	Tue, May 25, 2010	9.91	10.31	9.91	10.25
3654	NASDAQ	SYBT	Mon, May 24, 2010	10.36	10.44	10.07	10.17
3653	NASDAQ	SYBT	Fri, May 21, 2010	10.16	10.45	10.16	10.35
3652	NASDAQ	SYBT	Thu, May 20, 2010	10.66	10.66	10.23	10.29
3651	NASDAQ	SYBT	Wed, May 19, 2010	10.81	10.88	10.72	10.77
3650	NASDAQ	SYBT	Tue, May 18, 2010	11.07	11.07	10.73	10.82
3649	NASDAQ	SYBT	Mon, May 17, 2010	10.96	11.04	10.79	11.04
3648	NASDAQ	SYBT	Fri, May 14, 2010	10.91	10.94	10.75	10.91
3647	NASDAQ	SYBT	Thu, May 13, 2010	11.03	11.03	10.76	11.03
3646	NASDAQ	SYBT	Wed, May 12, 2010	10.95	11.11	10.80	11.10
3645	NASDAQ	SYBT	Tue, May 11, 2010	10.56	10.99	10.45	10.56
3644	NASDAQ	SYBT	Mon, May 10, 2010	10.51	10.73	10.36	10.70
3643	NASDAQ	SYBT	Fri, May 7, 2010	10.23	10.32	10.01	10.21
3642	NASDAQ	SYBT	Thu, May 6, 2010	10.29	10.38	10.08	10.28
3641	NASDAQ	SYBT	Wed, May 5, 2010	10.44	10.56	10.32	10.34
3640	NASDAQ	SYBT	Tue, May 4, 2010	10.67	10.67	10.38	10.56
3639	NASDAQ	SYBT	Mon, May 3, 2010	10.59	10.80	10.50	10.80
3638	NASDAQ	SYBT	Fri, Apr 30, 2010	11.00	11.00	10.52	10.52
3637	NASDAQ	SYBT	Thu, Apr 29, 2010	10.57	11.03	10.48	11.03
3636	NASDAQ	SYBT	Wed, Apr 28, 2010	10.44	10.57	10.37	10.49
3635	NASDAQ	SYBT	Tue, Apr 27, 2010	10.67	10.76	10.35	10.40
3634	NASDAQ	SYBT	Mon, Apr 26, 2010	10.69	10.77	10.60	10.72
3633	NASDAQ	SYBT	Fri, Apr 23, 2010	10.52	10.76	10.52	10.73
3632	NASDAQ	SYBT	Thu, Apr 22, 2010	10.58	10.84	10.50	10.62
3631	NASDAQ	SYBT	Wed, Apr 21, 2010	10.64	10.67	10.36	10.67
3630	NASDAQ	SYBT	Tue, Apr 20, 2010	10.44	10.64	10.40	10.64
3629	NASDAQ	SYBT	Mon, Apr 19, 2010	10.50	10.62	10.39	10.49
3628	NASDAQ	SYBT	Fri, Apr 16, 2010	10.54	10.60	10.44	10.55
3627	NASDAQ	SYBT	Thu, Apr 15, 2010	10.45	10.58	10.32	10.54
3626	NASDAQ	SYBT	Wed, Apr 14, 2010	10.28	10.42	10.20	10.42
3625	NASDAQ	SYBT	Tue, Apr 13, 2010	10.17	10.30	10.01	10.25
3624	NASDAQ	SYBT	Mon, Apr 12, 2010	10.24	10.30	10.16	10.23
3623	NASDAQ	SYBT	Fri, Apr 9, 2010	10.41	10.41	10.20	10.29
3622	NASDAQ	SYBT	Thu, Apr 8, 2010	10.24	10.41	10.19	10.38
3621	NASDAQ	SYBT	Wed, Apr 7, 2010	10.32	10.37	10.14	10.31
3620	NASDAQ	SYBT	Tue, Apr 6, 2010	10.20	10.39	10.09	10.36
3619	NASDAQ	SYBT	Mon, Apr 5, 2010	10.22	10.24	10.18	10.24
3618	NASDAQ	SYBT	Thu, Apr 1, 2010	10.20	10.24	10.02	10.17
3617	NASDAQ	SYBT	Wed, Mar 31, 2010	10.06	10.24	9.98	10.11
3616	NASDAQ	SYBT	Tue, Mar 30, 2010	10.12	10.23	10.07	10.13
3615	NASDAQ	SYBT	Mon, Mar 29, 2010	10.03	10.11	9.93	10.11
3614	NASDAQ	SYBT	Fri, Mar 26, 2010	9.92	10.08	9.86	10.07
3613	NASDAQ	SYBT	Thu, Mar 25, 2010	9.93	10.04	9.85	9.92
3612	NASDAQ	SYBT	Wed, Mar 24, 2010	10.11	10.12	9.89	9.89
3611	NASDAQ	SYBT	Tue, Mar 23, 2010	10.32	10.32	9.96	10.12
3610	NASDAQ	SYBT	Mon, Mar 22, 2010	10.28	10.37	10.19	10.35
3609	NASDAQ	SYBT	Fri, Mar 19, 2010	10.22	10.38	10.00	10.37
3608	NASDAQ	SYBT	Thu, Mar 18, 2010	10.14	10.41	10.09	10.17
3607	NASDAQ	SYBT	Wed, Mar 17, 2010	10.27	10.37	10.18	10.19
3606	NASDAQ	SYBT	Tue, Mar 16, 2010	10.28	10.28	10.11	10.21
3605	NASDAQ	SYBT	Mon, Mar 15, 2010	10.23	10.41	10.07	10.27
3604	NASDAQ	SYBT	Fri, Mar 12, 2010	10.31	10.37	10.18	10.31
3603	NASDAQ	SYBT	Thu, Mar 11, 2010	10.18	10.32	10.18	10.30
3602	NASDAQ	SYBT	Wed, Mar 10, 2010	10.20	10.31	10.13	10.20
3601	NASDAQ	SYBT	Tue, Mar 9, 2010	10.23	10.33	10.20	10.24
3600	NASDAQ	SYBT	Mon, Mar 8, 2010	10.22	10.33	10.16	10.28
3599	NASDAQ	SYBT	Fri, Mar 5, 2010	10.24	10.31	10.18	10.24
3598	NASDAQ	SYBT	Thu, Mar 4, 2010	10.16	10.24	10.13	10.21
3597	NASDAQ	SYBT	Wed, Mar 3, 2010	10.08	10.19	10.03	10.14
3596	NASDAQ	SYBT	Tue, Mar 2, 2010	9.79	10.02	9.71	10.01
3595	NASDAQ	SYBT	Mon, Mar 1, 2010	9.78	9.86	9.70	9.79
3594	NASDAQ	SYBT	Fri, Feb 26, 2010	9.76	9.86	9.62	9.76
3593	NASDAQ	SYBT	Thu, Feb 25, 2010	9.65	9.75	9.56	9.72
3592	NASDAQ	SYBT	Wed, Feb 24, 2010	9.73	9.96	9.66	9.75
3591	NASDAQ	SYBT	Tue, Feb 23, 2010	9.63	9.87	9.62	9.71
3590	NASDAQ	SYBT	Mon, Feb 22, 2010	9.58	9.72	9.44	9.62
3589	NASDAQ	SYBT	Fri, Feb 19, 2010	9.55	9.68	9.50	9.54
3588	NASDAQ	SYBT	Thu, Feb 18, 2010	9.48	9.55	9.37	9.55
3587	NASDAQ	SYBT	Wed, Feb 17, 2010	9.40	9.48	9.28	9.41
3586	NASDAQ	SYBT	Tue, Feb 16, 2010	9.43	9.43	9.25	9.35
3585	NASDAQ	SYBT	Fri, Feb 12, 2010	9.07	9.20	9.01	9.14
3584	NASDAQ	SYBT	Thu, Feb 11, 2010	8.90	9.17	8.80	9.13
3583	NASDAQ	SYBT	Wed, Feb 10, 2010	8.93	9.12	8.89	8.90
3582	NASDAQ	SYBT	Tue, Feb 9, 2010	9.03	9.03	8.90	8.98
3581	NASDAQ	SYBT	Mon, Feb 8, 2010	9.20	9.26	8.89	8.89
3580	NASDAQ	SYBT	Fri, Feb 5, 2010	9.07	9.23	9.02	9.18
3579	NASDAQ	SYBT	Thu, Feb 4, 2010	9.11	9.18	8.92	9.02
3578	NASDAQ	SYBT	Wed, Feb 3, 2010	9.23	9.31	9.11	9.13
3577	NASDAQ	SYBT	Tue, Feb 2, 2010	9.27	9.39	9.21	9.24
3576	NASDAQ	SYBT	Mon, Feb 1, 2010	9.43	9.57	9.22	9.29
3575	NASDAQ	SYBT	Fri, Jan 29, 2010	9.52	9.72	9.37	9.42
3574	NASDAQ	SYBT	Thu, Jan 28, 2010	9.62	9.68	9.19	9.46
3573	NASDAQ	SYBT	Wed, Jan 27, 2010	9.22	9.59	9.22	9.57
3572	NASDAQ	SYBT	Tue, Jan 26, 2010	9.33	9.60	9.20	9.21
3571	NASDAQ	SYBT	Mon, Jan 25, 2010	9.33	9.40	9.12	9.31
3570	NASDAQ	SYBT	Fri, Jan 22, 2010	9.29	9.36	9.20	9.28
3569	NASDAQ	SYBT	Thu, Jan 21, 2010	9.38	9.41	9.28	9.29
3568	NASDAQ	SYBT	Wed, Jan 20, 2010	9.34	9.43	9.28	9.38
3567	NASDAQ	SYBT	Tue, Jan 19, 2010	9.38	9.52	9.36	9.43
3566	NASDAQ	SYBT	Fri, Jan 15, 2010	9.63	9.87	9.32	9.36
3565	NASDAQ	SYBT	Thu, Jan 14, 2010	9.49	9.62	9.43	9.58
3564	NASDAQ	SYBT	Wed, Jan 13, 2010	9.56	9.67	9.47	9.49
3563	NASDAQ	SYBT	Tue, Jan 12, 2010	9.49	9.69	9.48	9.50
3562	NASDAQ	SYBT	Mon, Jan 11, 2010	9.72	9.72	9.49	9.54
3561	NASDAQ	SYBT	Fri, Jan 8, 2010	9.76	9.94	9.69	9.72
3560	NASDAQ	SYBT	Thu, Jan 7, 2010	9.40	9.80	9.34	9.77
3559	NASDAQ	SYBT	Wed, Jan 6, 2010	9.50	9.63	9.38	9.38
3558	NASDAQ	SYBT	Tue, Jan 5, 2010	9.70	9.77	9.48	9.48
3557	NASDAQ	SYBT	Mon, Jan 4, 2010	9.62	9.72	9.54	9.69
3556	NASDAQ	SYBT	Thu, Dec 31, 2009	9.56	9.62	9.44	9.49
3555	NASDAQ	SYBT	Wed, Dec 30, 2009	9.56	9.60	9.46	9.56
3554	NASDAQ	SYBT	Tue, Dec 29, 2009	9.62	9.68	9.57	9.62
3553	NASDAQ	SYBT	Mon, Dec 28, 2009	9.74	9.74	9.47	9.57
3552	NASDAQ	SYBT	Thu, Dec 24, 2009	9.77	9.80	9.66	9.73
3551	NASDAQ	SYBT	Wed, Dec 23, 2009	9.84	9.86	9.69	9.72
3550	NASDAQ	SYBT	Tue, Dec 22, 2009	9.64	9.81	9.61	9.79
3549	NASDAQ	SYBT	Mon, Dec 21, 2009	9.62	9.71	9.50	9.65
3548	NASDAQ	SYBT	Fri, Dec 18, 2009	9.56	9.58	9.38	9.58
3547	NASDAQ	SYBT	Thu, Dec 17, 2009	9.67	9.76	9.51	9.51
3546	NASDAQ	SYBT	Wed, Dec 16, 2009	9.76	9.76	9.54	9.70
3545	NASDAQ	SYBT	Tue, Dec 15, 2009	9.69	9.77	9.47	9.67
3544	NASDAQ	SYBT	Mon, Dec 14, 2009	9.60	9.70	9.55	9.69
3543	NASDAQ	SYBT	Fri, Dec 11, 2009	9.61	9.67	9.45	9.51
3542	NASDAQ	SYBT	Thu, Dec 10, 2009	9.72	9.72	9.44	9.53
3541	NASDAQ	SYBT	Wed, Dec 9, 2009	9.72	9.72	9.48	9.70
3540	NASDAQ	SYBT	Tue, Dec 8, 2009	9.71	9.80	9.68	9.76
3539	NASDAQ	SYBT	Mon, Dec 7, 2009	9.70	9.83	9.59	9.75
3538	NASDAQ	SYBT	Fri, Dec 4, 2009	9.76	9.78	9.55	9.70
3537	NASDAQ	SYBT	Thu, Dec 3, 2009	9.54	9.72	9.44	9.58
3536	NASDAQ	SYBT	Wed, Dec 2, 2009	9.59	9.72	9.40	9.48
3535	NASDAQ	SYBT	Tue, Dec 1, 2009	9.81	9.93	9.46	9.48
3534	NASDAQ	SYBT	Mon, Nov 30, 2009	9.46	9.80	9.32	9.70
3533	NASDAQ	SYBT	Fri, Nov 27, 2009	9.39	9.94	9.39	9.41
3532	NASDAQ	SYBT	Wed, Nov 25, 2009	9.91	9.99	9.73	9.74
3531	NASDAQ	SYBT	Tue, Nov 24, 2009	10.01	10.01	9.81	9.86
3530	NASDAQ	SYBT	Mon, Nov 23, 2009	10.01	10.32	9.84	9.98
3529	NASDAQ	SYBT	Fri, Nov 20, 2009	9.84	10.13	9.83	9.86
3528	NASDAQ	SYBT	Thu, Nov 19, 2009	10.27	10.27	9.80	9.88
3527	NASDAQ	SYBT	Wed, Nov 18, 2009	10.02	10.39	10.02	10.33
3526	NASDAQ	SYBT	Tue, Nov 17, 2009	9.89	10.13	9.80	10.07
3525	NASDAQ	SYBT	Mon, Nov 16, 2009	9.76	10.00	9.68	9.99
3524	NASDAQ	SYBT	Fri, Nov 13, 2009	9.57	9.85	9.45	9.73
3523	NASDAQ	SYBT	Thu, Nov 12, 2009	9.82	9.97	9.53	9.53
3522	NASDAQ	SYBT	Wed, Nov 11, 2009	9.82	9.94	9.80	9.87
3521	NASDAQ	SYBT	Tue, Nov 10, 2009	9.80	9.95	9.56	9.70
3520	NASDAQ	SYBT	Mon, Nov 9, 2009	9.77	9.96	9.77	9.96
3519	NASDAQ	SYBT	Fri, Nov 6, 2009	9.84	9.85	9.68	9.70
3518	NASDAQ	SYBT	Thu, Nov 5, 2009	9.72	10.02	9.60	10.01
3517	NASDAQ	SYBT	Wed, Nov 4, 2009	9.97	9.97	9.64	9.64
3516	NASDAQ	SYBT	Tue, Nov 3, 2009	9.93	9.97	9.76	9.95
3515	NASDAQ	SYBT	Mon, Nov 2, 2009	9.97	9.99	9.77	9.98
3514	NASDAQ	SYBT	Fri, Oct 30, 2009	9.82	9.96	9.73	9.93
3513	NASDAQ	SYBT	Thu, Oct 29, 2009	9.90	9.99	9.85	9.90
3512	NASDAQ	SYBT	Wed, Oct 28, 2009	9.94	10.04	9.84	9.84
3511	NASDAQ	SYBT	Tue, Oct 27, 2009	9.91	10.08	9.84	9.92
3510	NASDAQ	SYBT	Mon, Oct 26, 2009	9.85	10.16	9.83	9.97
3509	NASDAQ	SYBT	Fri, Oct 23, 2009	10.15	10.19	9.81	9.81
3508	NASDAQ	SYBT	Thu, Oct 22, 2009	9.73	10.06	9.68	10.05
3507	NASDAQ	SYBT	Wed, Oct 21, 2009	9.92	10.06	9.64	9.72
3506	NASDAQ	SYBT	Tue, Oct 20, 2009	10.08	10.08	9.81	9.86
3505	NASDAQ	SYBT	Mon, Oct 19, 2009	10.20	10.20	9.96	10.10
3504	NASDAQ	SYBT	Fri, Oct 16, 2009	10.31	10.49	10.00	10.13
3503	NASDAQ	SYBT	Thu, Oct 15, 2009	10.44	10.50	10.29	10.36
3502	NASDAQ	SYBT	Wed, Oct 14, 2009	10.53	10.62	10.52	10.61
3501	NASDAQ	SYBT	Tue, Oct 13, 2009	10.44	10.44	10.14	10.42
3500	NASDAQ	SYBT	Mon, Oct 12, 2009	10.47	10.50	10.39	10.43
3499	NASDAQ	SYBT	Fri, Oct 9, 2009	10.37	10.51	10.22	10.51
3498	NASDAQ	SYBT	Thu, Oct 8, 2009	10.45	10.53	10.34	10.34
3497	NASDAQ	SYBT	Wed, Oct 7, 2009	10.44	10.45	10.36	10.38
3496	NASDAQ	SYBT	Tue, Oct 6, 2009	10.41	10.47	10.15	10.42
3495	NASDAQ	SYBT	Mon, Oct 5, 2009	10.09	10.40	10.09	10.32
3494	NASDAQ	SYBT	Fri, Oct 2, 2009	10.13	10.30	10.04	10.07
3493	NASDAQ	SYBT	Thu, Oct 1, 2009	10.31	10.46	9.93	10.21
3492	NASDAQ	SYBT	Wed, Sep 30, 2009	10.34	10.35	9.93	10.26
3491	NASDAQ	SYBT	Tue, Sep 29, 2009	10.46	10.46	10.24	10.39
3490	NASDAQ	SYBT	Mon, Sep 28, 2009	10.47	10.64	10.36	10.48
3489	NASDAQ	SYBT	Fri, Sep 25, 2009	10.26	10.35	10.22	10.32
3488	NASDAQ	SYBT	Thu, Sep 24, 2009	10.20	10.32	10.03	10.26
3487	NASDAQ	SYBT	Wed, Sep 23, 2009	10.32	10.67	10.09	10.27
3486	NASDAQ	SYBT	Tue, Sep 22, 2009	10.44	10.44	10.28	10.33
3485	NASDAQ	SYBT	Mon, Sep 21, 2009	10.27	10.40	10.11	10.38
3484	NASDAQ	SYBT	Fri, Sep 18, 2009	10.38	10.44	10.06	10.42
3483	NASDAQ	SYBT	Thu, Sep 17, 2009	10.32	10.44	10.31	10.34
3482	NASDAQ	SYBT	Wed, Sep 16, 2009	10.29	10.39	10.22	10.37
3481	NASDAQ	SYBT	Tue, Sep 15, 2009	10.16	10.39	10.04	10.28
3480	NASDAQ	SYBT	Mon, Sep 14, 2009	10.02	10.30	10.00	10.22
3479	NASDAQ	SYBT	Fri, Sep 11, 2009	10.35	10.35	10.07	10.07
3478	NASDAQ	SYBT	Thu, Sep 10, 2009	10.40	10.42	10.18	10.36
3477	NASDAQ	SYBT	Wed, Sep 9, 2009	10.17	10.31	10.06	10.27
3476	NASDAQ	SYBT	Tue, Sep 8, 2009	10.02	10.18	9.90	10.16
3475	NASDAQ	SYBT	Fri, Sep 4, 2009	9.79	9.97	9.67	9.95
3474	NASDAQ	SYBT	Thu, Sep 3, 2009	9.63	9.92	9.63	9.86
3473	NASDAQ	SYBT	Wed, Sep 2, 2009	9.76	9.98	9.48	9.58
3472	NASDAQ	SYBT	Tue, Sep 1, 2009	9.76	10.02	9.60	9.77
3471	NASDAQ	SYBT	Mon, Aug 31, 2009	10.13	10.36	9.83	9.88
3470	NASDAQ	SYBT	Fri, Aug 28, 2009	10.46	10.46	9.94	10.24
3469	NASDAQ	SYBT	Thu, Aug 27, 2009	10.27	10.43	10.13	10.39
3468	NASDAQ	SYBT	Wed, Aug 26, 2009	10.32	10.70	10.19	10.57
3467	NASDAQ	SYBT	Tue, Aug 25, 2009	10.40	10.52	10.27	10.36
3466	NASDAQ	SYBT	Mon, Aug 24, 2009	10.82	10.82	10.26	10.36
3465	NASDAQ	SYBT	Fri, Aug 21, 2009	10.82	10.93	10.50	10.76
3464	NASDAQ	SYBT	Thu, Aug 20, 2009	10.32	10.67	10.24	10.67
3463	NASDAQ	SYBT	Wed, Aug 19, 2009	10.23	10.47	10.23	10.37
3462	NASDAQ	SYBT	Tue, Aug 18, 2009	10.45	10.51	10.29	10.36
3461	NASDAQ	SYBT	Mon, Aug 17, 2009	10.51	10.51	10.26	10.40
3460	NASDAQ	SYBT	Fri, Aug 14, 2009	10.84	11.00	10.47	10.61
3459	NASDAQ	SYBT	Thu, Aug 13, 2009	11.03	11.12	10.82	10.90
3458	NASDAQ	SYBT	Wed, Aug 12, 2009	10.98	11.32	10.92	10.95
3457	NASDAQ	SYBT	Tue, Aug 11, 2009	10.91	10.91	10.57	10.74
3456	NASDAQ	SYBT	Mon, Aug 10, 2009	10.86	11.06	10.86	10.95
3455	NASDAQ	SYBT	Fri, Aug 7, 2009	11.05	11.35	10.76	10.97
3454	NASDAQ	SYBT	Thu, Aug 6, 2009	10.93	11.02	10.81	10.84
3453	NASDAQ	SYBT	Wed, Aug 5, 2009	10.92	11.26	10.70	10.92
3452	NASDAQ	SYBT	Tue, Aug 4, 2009	11.00	11.20	10.96	11.14
3451	NASDAQ	SYBT	Mon, Aug 3, 2009	11.03	11.11	10.69	11.11
3450	NASDAQ	SYBT	Fri, Jul 31, 2009	10.91	11.26	10.66	10.92
3449	NASDAQ	SYBT	Thu, Jul 30, 2009	11.01	11.24	10.80	10.99
3448	NASDAQ	SYBT	Wed, Jul 29, 2009	10.46	10.99	10.46	10.89
3447	NASDAQ	SYBT	Tue, Jul 28, 2009	10.76	11.00	10.68	10.86
3446	NASDAQ	SYBT	Mon, Jul 27, 2009	10.49	10.76	10.49	10.76
3445	NASDAQ	SYBT	Fri, Jul 24, 2009	10.47	10.80	10.31	10.54
3444	NASDAQ	SYBT	Thu, Jul 23, 2009	10.16	10.55	10.06	10.50
3443	NASDAQ	SYBT	Wed, Jul 22, 2009	10.00	10.35	10.00	10.22
3442	NASDAQ	SYBT	Tue, Jul 21, 2009	10.40	10.47	9.93	10.03
3441	NASDAQ	SYBT	Mon, Jul 20, 2009	10.43	10.46	10.19	10.36
3440	NASDAQ	SYBT	Fri, Jul 17, 2009	10.63	10.63	10.32	10.33
3439	NASDAQ	SYBT	Thu, Jul 16, 2009	10.42	10.63	10.32	10.58
3438	NASDAQ	SYBT	Wed, Jul 15, 2009	10.53	10.65	10.38	10.47
3437	NASDAQ	SYBT	Tue, Jul 14, 2009	10.49	10.49	10.35	10.42
3436	NASDAQ	SYBT	Mon, Jul 13, 2009	10.17	10.55	9.88	10.52
3435	NASDAQ	SYBT	Fri, Jul 10, 2009	10.14	10.24	9.69	10.16
3434	NASDAQ	SYBT	Thu, Jul 9, 2009	10.32	10.48	10.17	10.18
3433	NASDAQ	SYBT	Wed, Jul 8, 2009	10.33	10.45	10.07	10.21
3432	NASDAQ	SYBT	Tue, Jul 7, 2009	10.45	10.56	10.25	10.25
3431	NASDAQ	SYBT	Mon, Jul 6, 2009	10.53	10.66	10.30	10.42
3430	NASDAQ	SYBT	Thu, Jul 2, 2009	10.48	10.66	10.28	10.56
3429	NASDAQ	SYBT	Wed, Jul 1, 2009	10.96	11.13	10.62	10.64
3428	NASDAQ	SYBT	Tue, Jun 30, 2009	11.00	11.11	10.58	10.74
3427	NASDAQ	SYBT	Mon, Jun 29, 2009	10.88	11.05	10.83	10.96
3426	NASDAQ	SYBT	Fri, Jun 26, 2009	10.80	11.04	10.56	10.85
3425	NASDAQ	SYBT	Thu, Jun 25, 2009	10.48	10.96	10.48	10.90
3424	NASDAQ	SYBT	Wed, Jun 24, 2009	10.81	10.94	10.50	10.61
3423	NASDAQ	SYBT	Tue, Jun 23, 2009	10.80	10.88	10.67	10.72
3422	NASDAQ	SYBT	Mon, Jun 22, 2009	10.87	10.96	10.56	10.74
3421	NASDAQ	SYBT	Fri, Jun 19, 2009	11.11	11.11	10.76	10.95
3420	NASDAQ	SYBT	Thu, Jun 18, 2009	10.63	11.01	10.41	10.92
3419	NASDAQ	SYBT	Wed, Jun 17, 2009	10.52	10.68	10.52	10.61
3418	NASDAQ	SYBT	Tue, Jun 16, 2009	10.94	11.01	10.47	10.51
3417	NASDAQ	SYBT	Mon, Jun 15, 2009	10.88	10.98	10.56	10.79
3416	NASDAQ	SYBT	Fri, Jun 12, 2009	10.81	11.10	10.78	11.10
3415	NASDAQ	SYBT	Thu, Jun 11, 2009	10.99	11.16	10.92	10.94
3414	NASDAQ	SYBT	Wed, Jun 10, 2009	11.11	11.33	10.71	10.92
3413	NASDAQ	SYBT	Tue, Jun 9, 2009	11.35	11.35	11.00	11.04
3412	NASDAQ	SYBT	Mon, Jun 8, 2009	11.14	11.50	11.04	11.25
3411	NASDAQ	SYBT	Fri, Jun 5, 2009	11.56	11.56	11.04	11.17
3410	NASDAQ	SYBT	Thu, Jun 4, 2009	11.56	11.59	11.40	11.50
3409	NASDAQ	SYBT	Wed, Jun 3, 2009	11.46	11.81	11.32	11.54
3408	NASDAQ	SYBT	Tue, Jun 2, 2009	11.33	11.67	11.17	11.54
3407	NASDAQ	SYBT	Mon, Jun 1, 2009	11.23	11.50	11.11	11.36
3406	NASDAQ	SYBT	Fri, May 29, 2009	10.88	11.09	10.65	11.01
3405	NASDAQ	SYBT	Thu, May 28, 2009	10.84	11.07	10.51	10.81
3404	NASDAQ	SYBT	Wed, May 27, 2009	11.20	11.20	10.68	10.70
3403	NASDAQ	SYBT	Tue, May 26, 2009	10.46	11.41	10.46	11.31
3402	NASDAQ	SYBT	Fri, May 22, 2009	10.79	10.89	10.48	10.60
3401	NASDAQ	SYBT	Thu, May 21, 2009	10.61	10.88	10.25	10.74
3400	NASDAQ	SYBT	Wed, May 20, 2009	11.29	11.46	10.75	10.81
3399	NASDAQ	SYBT	Tue, May 19, 2009	11.56	11.56	11.07	11.22
3398	NASDAQ	SYBT	Mon, May 18, 2009	11.00	11.55	10.89	11.53
3397	NASDAQ	SYBT	Fri, May 15, 2009	11.03	11.03	10.47	10.80
3396	NASDAQ	SYBT	Thu, May 14, 2009	10.80	11.24	10.63	10.95
3395	NASDAQ	SYBT	Wed, May 13, 2009	11.10	11.23	10.64	10.72
3394	NASDAQ	SYBT	Tue, May 12, 2009	11.67	11.88	11.10	11.29
3393	NASDAQ	SYBT	Mon, May 11, 2009	11.81	12.16	11.31	11.41
3392	NASDAQ	SYBT	Fri, May 8, 2009	11.90	12.25	11.86	12.16
3391	NASDAQ	SYBT	Thu, May 7, 2009	12.14	12.14	11.42	11.65
3390	NASDAQ	SYBT	Wed, May 6, 2009	11.67	12.05	11.61	11.96
3389	NASDAQ	SYBT	Tue, May 5, 2009	11.65	11.89	11.44	11.61
3388	NASDAQ	SYBT	Mon, May 4, 2009	11.10	11.78	10.92	11.73
3387	NASDAQ	SYBT	Fri, May 1, 2009	11.20	11.22	10.85	10.94
3386	NASDAQ	SYBT	Thu, Apr 30, 2009	11.55	11.71	11.16	11.21
3385	NASDAQ	SYBT	Wed, Apr 29, 2009	11.14	11.57	10.94	11.46
3384	NASDAQ	SYBT	Tue, Apr 28, 2009	10.87	11.18	10.80	11.00
3383	NASDAQ	SYBT	Mon, Apr 27, 2009	11.40	11.40	10.88	11.04
3382	NASDAQ	SYBT	Fri, Apr 24, 2009	11.40	11.89	11.35	11.65
3381	NASDAQ	SYBT	Thu, Apr 23, 2009	11.76	11.96	11.13	11.38
3380	NASDAQ	SYBT	Wed, Apr 22, 2009	11.77	12.13	11.58	11.73
3379	NASDAQ	SYBT	Tue, Apr 21, 2009	11.14	12.14	11.08	12.04
3378	NASDAQ	SYBT	Mon, Apr 20, 2009	11.85	12.16	11.16	11.16
3377	NASDAQ	SYBT	Fri, Apr 17, 2009	12.14	12.41	11.85	12.17
3376	NASDAQ	SYBT	Thu, Apr 16, 2009	11.68	12.22	11.34	12.10
3375	NASDAQ	SYBT	Wed, Apr 15, 2009	10.86	11.66	10.86	11.58
3374	NASDAQ	SYBT	Tue, Apr 14, 2009	11.76	12.12	10.70	10.92
3373	NASDAQ	SYBT	Mon, Apr 13, 2009	11.70	12.11	11.67	12.05
3372	NASDAQ	SYBT	Thu, Apr 9, 2009	11.69	12.07	11.40	11.92
3371	NASDAQ	SYBT	Wed, Apr 8, 2009	11.17	11.40	10.89	11.35
3370	NASDAQ	SYBT	Tue, Apr 7, 2009	11.38	11.61	11.10	11.10
3369	NASDAQ	SYBT	Mon, Apr 6, 2009	11.44	11.67	11.32	11.53
3368	NASDAQ	SYBT	Fri, Apr 3, 2009	11.27	11.76	11.12	11.66
3367	NASDAQ	SYBT	Thu, Apr 2, 2009	11.45	11.54	11.04	11.35
3366	NASDAQ	SYBT	Wed, Apr 1, 2009	10.72	11.39	10.47	11.00
3365	NASDAQ	SYBT	Tue, Mar 31, 2009	10.69	11.55	10.53	10.80
3364	NASDAQ	SYBT	Mon, Mar 30, 2009	10.17	10.73	9.97	10.56
3363	NASDAQ	SYBT	Fri, Mar 27, 2009	11.20	11.31	10.45	10.48
3362	NASDAQ	SYBT	Thu, Mar 26, 2009	10.79	11.50	10.56	11.50
3361	NASDAQ	SYBT	Wed, Mar 25, 2009	10.38	10.86	10.12	10.59
3360	NASDAQ	SYBT	Tue, Mar 24, 2009	11.26	11.49	10.45	10.46
3359	NASDAQ	SYBT	Mon, Mar 23, 2009	10.96	11.44	10.58	11.44
3358	NASDAQ	SYBT	Fri, Mar 20, 2009	10.32	10.88	10.32	10.58
3357	NASDAQ	SYBT	Thu, Mar 19, 2009	10.63	10.63	10.08	10.20
3356	NASDAQ	SYBT	Wed, Mar 18, 2009	9.72	10.57	9.50	10.48
3355	NASDAQ	SYBT	Tue, Mar 17, 2009	9.05	9.77	9.05	9.77
3354	NASDAQ	SYBT	Mon, Mar 16, 2009	9.13	9.64	8.97	9.04
3353	NASDAQ	SYBT	Fri, Mar 13, 2009	9.45	9.45	8.96	9.00
3352	NASDAQ	SYBT	Thu, Mar 12, 2009	8.78	9.31	8.61	9.24
3351	NASDAQ	SYBT	Wed, Mar 11, 2009	9.28	9.28	8.69	8.86
3350	NASDAQ	SYBT	Tue, Mar 10, 2009	8.52	9.24	8.52	9.23
3349	NASDAQ	SYBT	Mon, Mar 9, 2009	8.82	8.91	8.28	8.29
3348	NASDAQ	SYBT	Fri, Mar 6, 2009	8.61	8.95	8.13	8.94
3347	NASDAQ	SYBT	Thu, Mar 5, 2009	9.20	9.70	8.40	8.44
3346	NASDAQ	SYBT	Wed, Mar 4, 2009	9.61	9.78	9.16	9.29
3345	NASDAQ	SYBT	Tue, Mar 3, 2009	10.12	10.62	9.28	9.37
3344	NASDAQ	SYBT	Mon, Mar 2, 2009	10.13	10.33	9.86	9.96
3343	NASDAQ	SYBT	Fri, Feb 27, 2009	10.40	10.89	10.23	10.49
3342	NASDAQ	SYBT	Thu, Feb 26, 2009	10.72	11.18	10.47	10.64
3341	NASDAQ	SYBT	Wed, Feb 25, 2009	10.40	10.87	9.95	10.64
3340	NASDAQ	SYBT	Tue, Feb 24, 2009	9.51	10.50	9.30	10.44
3339	NASDAQ	SYBT	Mon, Feb 23, 2009	9.72	9.96	9.30	9.37
3338	NASDAQ	SYBT	Fri, Feb 20, 2009	9.35	9.78	9.33	9.69
3337	NASDAQ	SYBT	Thu, Feb 19, 2009	9.73	10.05	9.59	9.59
3336	NASDAQ	SYBT	Wed, Feb 18, 2009	9.91	10.04	9.72	9.76
3335	NASDAQ	SYBT	Tue, Feb 17, 2009	10.19	10.40	9.84	9.84
3334	NASDAQ	SYBT	Fri, Feb 13, 2009	10.44	10.73	10.23	10.34
3333	NASDAQ	SYBT	Thu, Feb 12, 2009	10.66	10.92	10.14	10.44
3332	NASDAQ	SYBT	Wed, Feb 11, 2009	10.68	11.02	10.67	10.88
3331	NASDAQ	SYBT	Tue, Feb 10, 2009	11.23	11.32	10.52	10.67
3330	NASDAQ	SYBT	Mon, Feb 9, 2009	11.26	11.79	11.03	11.28
3329	NASDAQ	SYBT	Fri, Feb 6, 2009	10.70	11.47	10.70	11.35
3328	NASDAQ	SYBT	Thu, Feb 5, 2009	10.34	11.11	10.29	10.74
3327	NASDAQ	SYBT	Wed, Feb 4, 2009	10.68	11.11	10.36	10.46
3326	NASDAQ	SYBT	Tue, Feb 3, 2009	11.19	11.20	10.44	10.65
3325	NASDAQ	SYBT	Mon, Feb 2, 2009	10.01	11.20	10.01	11.11
3324	NASDAQ	SYBT	Fri, Jan 30, 2009	10.61	10.85	10.08	10.12
3323	NASDAQ	SYBT	Thu, Jan 29, 2009	10.87	11.09	10.44	10.45
3322	NASDAQ	SYBT	Wed, Jan 28, 2009	10.56	11.01	10.40	10.99
3321	NASDAQ	SYBT	Tue, Jan 27, 2009	9.99	10.48	9.92	10.32
3320	NASDAQ	SYBT	Mon, Jan 26, 2009	9.74	10.54	9.73	9.98
3319	NASDAQ	SYBT	Fri, Jan 23, 2009	9.66	9.98	9.33	9.65
3318	NASDAQ	SYBT	Thu, Jan 22, 2009	9.93	10.00	9.70	9.75
3317	NASDAQ	SYBT	Wed, Jan 21, 2009	10.04	10.42	9.84	10.16
3316	NASDAQ	SYBT	Tue, Jan 20, 2009	10.89	11.04	10.08	10.12
3315	NASDAQ	SYBT	Fri, Jan 16, 2009	10.92	11.17	10.63	11.11
3314	NASDAQ	SYBT	Thu, Jan 15, 2009	10.58	10.92	10.45	10.90
3313	NASDAQ	SYBT	Wed, Jan 14, 2009	10.86	11.16	10.54	10.56
3312	NASDAQ	SYBT	Tue, Jan 13, 2009	10.95	11.29	10.67	11.16
3311	NASDAQ	SYBT	Mon, Jan 12, 2009	11.04	11.44	10.90	11.04
3310	NASDAQ	SYBT	Fri, Jan 9, 2009	11.96	11.96	10.89	11.05
3309	NASDAQ	SYBT	Thu, Jan 8, 2009	11.75	12.33	11.72	12.00
3308	NASDAQ	SYBT	Wed, Jan 7, 2009	11.98	12.06	11.56	11.64
3307	NASDAQ	SYBT	Tue, Jan 6, 2009	12.39	12.39	12.07	12.22
3306	NASDAQ	SYBT	Mon, Jan 5, 2009	12.11	12.41	11.77	12.22
3305	NASDAQ	SYBT	Fri, Jan 2, 2009	12.22	12.22	11.82	12.08
3304	NASDAQ	SYBT	Wed, Dec 31, 2008	12.22	12.41	11.84	12.22
3303	NASDAQ	SYBT	Tue, Dec 30, 2008	12.22	12.31	11.82	12.22
3302	NASDAQ	SYBT	Mon, Dec 29, 2008	12.22	12.22	11.84	12.20
3301	NASDAQ	SYBT	Fri, Dec 26, 2008	12.22	12.22	11.85	12.22
3300	NASDAQ	SYBT	Wed, Dec 24, 2008	12.20	12.28	12.03	12.19
3299	NASDAQ	SYBT	Tue, Dec 23, 2008	12.02	12.40	11.79	12.19
3298	NASDAQ	SYBT	Mon, Dec 22, 2008	11.87	12.33	11.43	11.91
3297	NASDAQ	SYBT	Fri, Dec 19, 2008	12.52	12.62	11.76	11.84
3296	NASDAQ	SYBT	Thu, Dec 18, 2008	12.02	12.56	11.88	11.99
3295	NASDAQ	SYBT	Wed, Dec 17, 2008	11.85	12.35	11.79	12.02
3294	NASDAQ	SYBT	Tue, Dec 16, 2008	11.54	12.04	11.46	12.00
3293	NASDAQ	SYBT	Mon, Dec 15, 2008	11.95	12.24	10.97	11.25
3292	NASDAQ	SYBT	Fri, Dec 12, 2008	10.64	11.93	10.48	11.89
3291	NASDAQ	SYBT	Thu, Dec 11, 2008	11.69	12.24	10.89	11.00
3290	NASDAQ	SYBT	Wed, Dec 10, 2008	12.52	12.56	11.94	12.22
3289	NASDAQ	SYBT	Tue, Dec 9, 2008	12.67	13.08	11.95	12.34
3288	NASDAQ	SYBT	Mon, Dec 8, 2008	12.70	13.28	11.96	12.90
3287	NASDAQ	SYBT	Fri, Dec 5, 2008	11.45	12.78	11.45	12.70
3286	NASDAQ	SYBT	Thu, Dec 4, 2008	12.12	12.67	11.44	11.64
3285	NASDAQ	SYBT	Wed, Dec 3, 2008	11.56	12.75	11.56	12.32
3284	NASDAQ	SYBT	Tue, Dec 2, 2008	11.28	12.42	10.54	11.89
3283	NASDAQ	SYBT	Mon, Dec 1, 2008	11.51	12.11	11.13	11.25
3282	NASDAQ	SYBT	Fri, Nov 28, 2008	11.63	11.78	11.49	11.77
3281	NASDAQ	SYBT	Wed, Nov 26, 2008	11.54	12.11	11.48	11.78
3280	NASDAQ	SYBT	Tue, Nov 25, 2008	12.00	12.31	11.09	11.86
3279	NASDAQ	SYBT	Mon, Nov 24, 2008	10.32	12.00	10.32	11.84
3278	NASDAQ	SYBT	Fri, Nov 21, 2008	9.54	10.65	8.89	10.32
3277	NASDAQ	SYBT	Thu, Nov 20, 2008	10.62	10.62	9.17	9.24
3276	NASDAQ	SYBT	Wed, Nov 19, 2008	11.60	11.89	10.69	10.69
3275	NASDAQ	SYBT	Tue, Nov 18, 2008	11.55	11.78	11.09	11.77
3274	NASDAQ	SYBT	Mon, Nov 17, 2008	10.82	11.54	10.82	11.34
3273	NASDAQ	SYBT	Fri, Nov 14, 2008	11.56	11.87	10.93	10.93
3272	NASDAQ	SYBT	Thu, Nov 13, 2008	10.66	12.08	10.56	11.78
3271	NASDAQ	SYBT	Wed, Nov 12, 2008	11.24	11.51	10.84	10.99
3270	NASDAQ	SYBT	Tue, Nov 11, 2008	10.99	12.09	10.70	11.54
3269	NASDAQ	SYBT	Mon, Nov 10, 2008	11.88	12.33	10.91	11.16
3268	NASDAQ	SYBT	Fri, Nov 7, 2008	11.41	11.95	11.28	11.66
3267	NASDAQ	SYBT	Thu, Nov 6, 2008	11.21	11.88	11.12	11.29
3266	NASDAQ	SYBT	Wed, Nov 5, 2008	12.20	12.48	11.18	11.36
3265	NASDAQ	SYBT	Tue, Nov 4, 2008	12.63	12.63	12.04	12.47
3264	NASDAQ	SYBT	Mon, Nov 3, 2008	12.14	12.64	11.94	12.16
3263	NASDAQ	SYBT	Fri, Oct 31, 2008	11.22	12.48	10.66	12.24
3262	NASDAQ	SYBT	Thu, Oct 30, 2008	11.25	11.52	10.44	11.38
3261	NASDAQ	SYBT	Wed, Oct 29, 2008	10.88	11.11	10.48	10.89
3260	NASDAQ	SYBT	Tue, Oct 28, 2008	10.96	11.02	10.39	10.88
3259	NASDAQ	SYBT	Mon, Oct 27, 2008	11.13	11.33	10.52	10.52
3258	NASDAQ	SYBT	Fri, Oct 24, 2008	11.11	11.56	11.11	11.26
3257	NASDAQ	SYBT	Thu, Oct 23, 2008	11.77	12.46	11.19	11.60
3256	NASDAQ	SYBT	Wed, Oct 22, 2008	11.16	12.61	11.16	11.71
3255	NASDAQ	SYBT	Tue, Oct 21, 2008	12.48	13.12	11.93	11.96
3254	NASDAQ	SYBT	Mon, Oct 20, 2008	12.43	12.86	11.96	12.79
3253	NASDAQ	SYBT	Fri, Oct 17, 2008	12.09	13.11	11.40	12.25
3252	NASDAQ	SYBT	Thu, Oct 16, 2008	11.71	12.60	11.16	12.44
3251	NASDAQ	SYBT	Wed, Oct 15, 2008	12.29	12.58	11.38	11.52
3250	NASDAQ	SYBT	Tue, Oct 14, 2008	13.24	13.73	12.01	12.56
3249	NASDAQ	SYBT	Mon, Oct 13, 2008	12.51	13.05	11.58	13.05
3248	NASDAQ	SYBT	Fri, Oct 10, 2008	9.76	11.99	9.52	11.46
3247	NASDAQ	SYBT	Thu, Oct 9, 2008	11.84	12.13	9.70	9.72
3246	NASDAQ	SYBT	Wed, Oct 8, 2008	12.41	12.84	11.51	11.60
3245	NASDAQ	SYBT	Tue, Oct 7, 2008	14.08	14.08	12.46	12.93
3244	NASDAQ	SYBT	Mon, Oct 6, 2008	12.97	14.40	12.87	14.06
3243	NASDAQ	SYBT	Fri, Oct 3, 2008	13.73	13.73	12.83	13.46
3242	NASDAQ	SYBT	Thu, Oct 2, 2008	13.75	14.00	13.55	13.64
3241	NASDAQ	SYBT	Wed, Oct 1, 2008	13.77	14.18	12.63	13.77
3240	NASDAQ	SYBT	Tue, Sep 30, 2008	12.24	14.22	11.89	13.61
3239	NASDAQ	SYBT	Mon, Sep 29, 2008	13.42	13.78	12.03	12.24
3238	NASDAQ	SYBT	Fri, Sep 26, 2008	13.09	13.60	12.89	13.44
3237	NASDAQ	SYBT	Thu, Sep 25, 2008	13.03	14.22	13.03	13.67
3236	NASDAQ	SYBT	Wed, Sep 24, 2008	13.26	13.32	12.84	13.20
3235	NASDAQ	SYBT	Tue, Sep 23, 2008	13.22	13.32	12.56	12.72
3234	NASDAQ	SYBT	Mon, Sep 22, 2008	14.23	14.23	12.47	13.20
3233	NASDAQ	SYBT	Fri, Sep 19, 2008	16.05	16.05	13.78	15.11
3232	NASDAQ	SYBT	Thu, Sep 18, 2008	13.02	14.00	12.25	14.00
3231	NASDAQ	SYBT	Wed, Sep 17, 2008	12.67	13.05	12.16	12.68
3230	NASDAQ	SYBT	Tue, Sep 16, 2008	12.06	13.33	12.02	13.08
3229	NASDAQ	SYBT	Mon, Sep 15, 2008	12.50	13.17	12.37	12.57
3228	NASDAQ	SYBT	Fri, Sep 12, 2008	12.63	13.20	12.56	12.91
3227	NASDAQ	SYBT	Thu, Sep 11, 2008	12.17	12.88	12.17	12.74
3226	NASDAQ	SYBT	Wed, Sep 10, 2008	12.50	12.72	11.93	12.54
3225	NASDAQ	SYBT	Tue, Sep 9, 2008	12.58	13.22	12.33	12.33
3224	NASDAQ	SYBT	Mon, Sep 8, 2008	12.40	12.87	12.30	12.71
3223	NASDAQ	SYBT	Fri, Sep 5, 2008	12.04	12.18	11.79	12.11
3222	NASDAQ	SYBT	Thu, Sep 4, 2008	12.66	12.67	12.00	12.12
3221	NASDAQ	SYBT	Wed, Sep 3, 2008	12.83	13.11	12.73	12.87
3220	NASDAQ	SYBT	Tue, Sep 2, 2008	12.81	13.02	12.30	12.87
3219	NASDAQ	SYBT	Fri, Aug 29, 2008	12.54	12.78	12.50	12.55
3218	NASDAQ	SYBT	Thu, Aug 28, 2008	12.46	12.89	12.44	12.88
3217	NASDAQ	SYBT	Wed, Aug 27, 2008	12.22	12.66	12.22	12.45
3216	NASDAQ	SYBT	Tue, Aug 26, 2008	12.05	12.44	12.02	12.23
3215	NASDAQ	SYBT	Mon, Aug 25, 2008	12.44	12.46	11.96	12.09
3214	NASDAQ	SYBT	Fri, Aug 22, 2008	12.49	12.71	12.19	12.55
3213	NASDAQ	SYBT	Thu, Aug 21, 2008	11.76	12.42	11.76	12.30
3212	NASDAQ	SYBT	Wed, Aug 20, 2008	12.01	12.24	11.69	11.96
3211	NASDAQ	SYBT	Tue, Aug 19, 2008	11.82	12.03	11.62	12.01
3210	NASDAQ	SYBT	Mon, Aug 18, 2008	12.18	12.36	11.96	12.06
3209	NASDAQ	SYBT	Fri, Aug 15, 2008	12.73	12.76	12.05	12.24
3208	NASDAQ	SYBT	Thu, Aug 14, 2008	12.28	12.63	12.28	12.44
3207	NASDAQ	SYBT	Wed, Aug 13, 2008	12.42	12.71	12.11	12.42
3206	NASDAQ	SYBT	Tue, Aug 12, 2008	12.39	12.80	11.73	12.49
3205	NASDAQ	SYBT	Mon, Aug 11, 2008	11.87	12.56	11.53	12.48
3204	NASDAQ	SYBT	Fri, Aug 8, 2008	11.28	11.87	11.28	11.85
3203	NASDAQ	SYBT	Thu, Aug 7, 2008	11.56	11.67	11.31	11.33
3202	NASDAQ	SYBT	Wed, Aug 6, 2008	11.47	11.73	11.46	11.70
3201	NASDAQ	SYBT	Tue, Aug 5, 2008	11.17	11.71	11.17	11.55
3200	NASDAQ	SYBT	Mon, Aug 4, 2008	11.77	11.77	11.17	11.40
3199	NASDAQ	SYBT	Fri, Aug 1, 2008	11.55	11.78	11.22	11.72
3198	NASDAQ	SYBT	Thu, Jul 31, 2008	11.42	11.93	11.42	11.47
3197	NASDAQ	SYBT	Wed, Jul 30, 2008	11.56	11.67	11.18	11.66
3196	NASDAQ	SYBT	Tue, Jul 29, 2008	11.11	11.76	10.59	11.54
3195	NASDAQ	SYBT	Mon, Jul 28, 2008	11.04	11.12	10.71	10.91
3194	NASDAQ	SYBT	Fri, Jul 25, 2008	10.96	11.15	10.53	11.11
3193	NASDAQ	SYBT	Thu, Jul 24, 2008	11.06	11.11	10.73	10.77
3192	NASDAQ	SYBT	Wed, Jul 23, 2008	10.89	11.18	10.74	10.96
3191	NASDAQ	SYBT	Tue, Jul 22, 2008	10.59	11.11	10.54	10.89
3190	NASDAQ	SYBT	Mon, Jul 21, 2008	10.66	11.00	10.15	10.62
3189	NASDAQ	SYBT	Fri, Jul 18, 2008	10.87	11.02	10.43	10.55
3188	NASDAQ	SYBT	Thu, Jul 17, 2008	10.66	11.11	10.41	10.99
3187	NASDAQ	SYBT	Wed, Jul 16, 2008	9.32	10.64	9.32	10.54
3186	NASDAQ	SYBT	Tue, Jul 15, 2008	8.94	9.68	8.93	9.15
3185	NASDAQ	SYBT	Mon, Jul 14, 2008	9.76	9.92	9.13	9.17
3184	NASDAQ	SYBT	Fri, Jul 11, 2008	8.95	9.84	8.95	9.71
3183	NASDAQ	SYBT	Thu, Jul 10, 2008	8.99	9.55	8.87	9.04
3182	NASDAQ	SYBT	Wed, Jul 9, 2008	9.27	9.27	9.02	9.02
3181	NASDAQ	SYBT	Tue, Jul 8, 2008	8.76	9.55	8.57	9.41
3180	NASDAQ	SYBT	Mon, Jul 7, 2008	9.07	9.31	8.74	8.86
3179	NASDAQ	SYBT	Thu, Jul 3, 2008	9.20	9.22	9.00	9.00
3178	NASDAQ	SYBT	Wed, Jul 2, 2008	9.52	9.64	9.06	9.20
3177	NASDAQ	SYBT	Tue, Jul 1, 2008	9.61	9.83	9.16	9.49
3176	NASDAQ	SYBT	Mon, Jun 30, 2008	9.46	9.98	9.46	9.49
3175	NASDAQ	SYBT	Fri, Jun 27, 2008	9.25	9.73	9.14	9.54
3174	NASDAQ	SYBT	Thu, Jun 26, 2008	9.53	9.67	9.22	9.25
3173	NASDAQ	SYBT	Wed, Jun 25, 2008	9.20	9.63	9.20	9.63
3172	NASDAQ	SYBT	Tue, Jun 24, 2008	9.24	9.42	9.24	9.35
3171	NASDAQ	SYBT	Mon, Jun 23, 2008	9.69	9.76	9.21	9.34
3170	NASDAQ	SYBT	Fri, Jun 20, 2008	10.13	10.26	9.60	9.73
3169	NASDAQ	SYBT	Thu, Jun 19, 2008	10.31	10.51	9.94	10.22
3168	NASDAQ	SYBT	Wed, Jun 18, 2008	10.40	10.59	10.22	10.32
3167	NASDAQ	SYBT	Tue, Jun 17, 2008	11.05	11.05	10.43	10.43
3166	NASDAQ	SYBT	Mon, Jun 16, 2008	10.40	11.10	10.40	11.06
3165	NASDAQ	SYBT	Fri, Jun 13, 2008	10.74	10.74	10.32	10.46
3164	NASDAQ	SYBT	Thu, Jun 12, 2008	10.48	10.87	10.22	10.53
3163	NASDAQ	SYBT	Wed, Jun 11, 2008	10.53	10.84	10.40	10.43
3162	NASDAQ	SYBT	Tue, Jun 10, 2008	10.49	10.83	10.48	10.58
3161	NASDAQ	SYBT	Mon, Jun 9, 2008	10.68	11.03	10.44	10.59
3160	NASDAQ	SYBT	Fri, Jun 6, 2008	11.38	11.38	10.60	10.67
3159	NASDAQ	SYBT	Thu, Jun 5, 2008	10.82	11.51	10.82	11.48
3158	NASDAQ	SYBT	Wed, Jun 4, 2008	10.64	10.96	10.62	10.82
3157	NASDAQ	SYBT	Tue, Jun 3, 2008	11.06	11.06	10.52	10.62
3156	NASDAQ	SYBT	Mon, Jun 2, 2008	11.04	11.15	10.64	10.97
3155	NASDAQ	SYBT	Fri, May 30, 2008	11.07	11.21	10.91	11.21
3154	NASDAQ	SYBT	Thu, May 29, 2008	11.04	11.21	10.98	11.06
3153	NASDAQ	SYBT	Wed, May 28, 2008	10.88	10.96	10.48	10.96
3152	NASDAQ	SYBT	Tue, May 27, 2008	10.44	11.00	10.40	10.72
3151	NASDAQ	SYBT	Fri, May 23, 2008	10.84	10.96	10.41	10.41
3150	NASDAQ	SYBT	Thu, May 22, 2008	10.54	10.87	10.41	10.87
3149	NASDAQ	SYBT	Wed, May 21, 2008	10.66	10.80	10.42	10.54
3148	NASDAQ	SYBT	Tue, May 20, 2008	10.49	10.67	10.44	10.59
3147	NASDAQ	SYBT	Mon, May 19, 2008	10.70	10.71	10.52	10.56
3146	NASDAQ	SYBT	Fri, May 16, 2008	11.17	11.17	10.69	10.74
3145	NASDAQ	SYBT	Thu, May 15, 2008	10.91	11.12	10.75	11.08
3144	NASDAQ	SYBT	Wed, May 14, 2008	11.08	11.20	10.94	10.94
3143	NASDAQ	SYBT	Tue, May 13, 2008	10.84	11.24	10.82	11.08
3142	NASDAQ	SYBT	Mon, May 12, 2008	10.77	10.86	10.72	10.84
3141	NASDAQ	SYBT	Fri, May 9, 2008	10.56	10.70	10.55	10.69
3140	NASDAQ	SYBT	Thu, May 8, 2008	10.67	10.85	10.45	10.70
3139	NASDAQ	SYBT	Wed, May 7, 2008	11.11	11.11	10.54	10.67
3138	NASDAQ	SYBT	Tue, May 6, 2008	10.69	11.11	10.48	11.08
3137	NASDAQ	SYBT	Mon, May 5, 2008	11.03	11.03	10.63	10.77
3136	NASDAQ	SYBT	Fri, May 2, 2008	11.42	11.47	10.91	11.02
3135	NASDAQ	SYBT	Thu, May 1, 2008	10.92	11.34	10.92	11.27
3134	NASDAQ	SYBT	Wed, Apr 30, 2008	10.99	11.13	10.78	10.95
3133	NASDAQ	SYBT	Tue, Apr 29, 2008	10.97	11.20	10.93	10.93
3132	NASDAQ	SYBT	Mon, Apr 28, 2008	10.92	11.17	10.89	11.00
3131	NASDAQ	SYBT	Fri, Apr 25, 2008	11.20	11.30	10.79	10.95
3130	NASDAQ	SYBT	Thu, Apr 24, 2008	10.48	11.23	10.24	11.17
3129	NASDAQ	SYBT	Wed, Apr 23, 2008	10.97	10.97	10.34	10.50
3128	NASDAQ	SYBT	Tue, Apr 22, 2008	11.12	11.27	10.70	10.92
3127	NASDAQ	SYBT	Mon, Apr 21, 2008	11.24	11.41	11.12	11.20
3126	NASDAQ	SYBT	Fri, Apr 18, 2008	11.20	11.40	11.11	11.36
3125	NASDAQ	SYBT	Thu, Apr 17, 2008	11.11	11.11	10.63	11.06
3124	NASDAQ	SYBT	Wed, Apr 16, 2008	10.64	11.19	10.36	11.19
3123	NASDAQ	SYBT	Tue, Apr 15, 2008	10.24	10.64	10.14	10.63
3122	NASDAQ	SYBT	Mon, Apr 14, 2008	10.24	10.33	10.19	10.24
3121	NASDAQ	SYBT	Fri, Apr 11, 2008	10.33	10.51	10.22	10.27
3120	NASDAQ	SYBT	Thu, Apr 10, 2008	10.36	10.72	10.32	10.52
3119	NASDAQ	SYBT	Wed, Apr 9, 2008	10.31	10.56	10.29	10.34
3118	NASDAQ	SYBT	Tue, Apr 8, 2008	10.33	10.55	10.21	10.33
3117	NASDAQ	SYBT	Mon, Apr 7, 2008	10.45	10.45	10.29	10.40
3116	NASDAQ	SYBT	Fri, Apr 4, 2008	10.40	10.80	10.30	10.36
3115	NASDAQ	SYBT	Thu, Apr 3, 2008	10.56	10.56	10.28	10.36
3114	NASDAQ	SYBT	Wed, Apr 2, 2008	10.67	10.68	10.51	10.65
3113	NASDAQ	SYBT	Tue, Apr 1, 2008	10.54	10.67	10.43	10.67
3112	NASDAQ	SYBT	Mon, Mar 31, 2008	10.49	10.65	10.28	10.33
3111	NASDAQ	SYBT	Fri, Mar 28, 2008	10.59	10.59	10.38	10.43
3110	NASDAQ	SYBT	Thu, Mar 27, 2008	10.56	10.66	10.43	10.46
3109	NASDAQ	SYBT	Wed, Mar 26, 2008	10.51	10.61	10.34	10.59
3108	NASDAQ	SYBT	Tue, Mar 25, 2008	10.56	10.59	10.44	10.58
3107	NASDAQ	SYBT	Mon, Mar 24, 2008	10.39	10.65	10.36	10.58
3106	NASDAQ	SYBT	Thu, Mar 20, 2008	9.69	10.42	9.69	10.32
3105	NASDAQ	SYBT	Wed, Mar 19, 2008	10.35	10.60	10.08	10.15
3104	NASDAQ	SYBT	Tue, Mar 18, 2008	9.86	10.44	9.71	10.29
3103	NASDAQ	SYBT	Mon, Mar 17, 2008	9.39	10.01	9.35	9.60
3102	NASDAQ	SYBT	Fri, Mar 14, 2008	10.28	10.28	9.62	9.68
3101	NASDAQ	SYBT	Thu, Mar 13, 2008	9.69	10.37	9.68	10.17
3100	NASDAQ	SYBT	Wed, Mar 12, 2008	10.21	10.31	9.80	9.84
3099	NASDAQ	SYBT	Tue, Mar 11, 2008	9.72	10.22	9.63	10.20
3098	NASDAQ	SYBT	Mon, Mar 10, 2008	9.40	9.54	9.35	9.41
3097	NASDAQ	SYBT	Fri, Mar 7, 2008	9.15	9.42	9.09	9.35
3096	NASDAQ	SYBT	Thu, Mar 6, 2008	9.55	9.57	9.27	9.27
3095	NASDAQ	SYBT	Wed, Mar 5, 2008	9.64	9.75	9.42	9.58
3094	NASDAQ	SYBT	Tue, Mar 4, 2008	9.51	9.99	9.39	9.58
3093	NASDAQ	SYBT	Mon, Mar 3, 2008	10.03	10.03	9.48	9.63
3092	NASDAQ	SYBT	Fri, Feb 29, 2008	10.08	10.13	9.71	9.76
3091	NASDAQ	SYBT	Thu, Feb 28, 2008	10.36	10.43	9.89	10.16
3090	NASDAQ	SYBT	Wed, Feb 27, 2008	10.24	10.64	10.16	10.42
3089	NASDAQ	SYBT	Tue, Feb 26, 2008	10.36	10.64	10.29	10.30
3088	NASDAQ	SYBT	Mon, Feb 25, 2008	10.21	10.53	9.84	10.41
3087	NASDAQ	SYBT	Fri, Feb 22, 2008	10.12	10.31	9.69	10.23
3086	NASDAQ	SYBT	Thu, Feb 21, 2008	10.48	10.66	10.09	10.09
3085	NASDAQ	SYBT	Wed, Feb 20, 2008	10.44	10.57	10.20	10.39
3084	NASDAQ	SYBT	Tue, Feb 19, 2008	10.61	10.64	10.18	10.39
3083	NASDAQ	SYBT	Fri, Feb 15, 2008	10.39	10.64	10.31	10.45
3082	NASDAQ	SYBT	Thu, Feb 14, 2008	10.80	10.80	10.32	10.42
3081	NASDAQ	SYBT	Wed, Feb 13, 2008	10.86	10.89	10.72	10.80
3080	NASDAQ	SYBT	Tue, Feb 12, 2008	10.61	10.98	10.56	10.73
3079	NASDAQ	SYBT	Mon, Feb 11, 2008	10.68	10.84	10.53	10.57
3078	NASDAQ	SYBT	Fri, Feb 8, 2008	10.91	11.04	10.51	10.70
3077	NASDAQ	SYBT	Thu, Feb 7, 2008	10.69	11.04	10.52	10.96
3076	NASDAQ	SYBT	Wed, Feb 6, 2008	10.74	10.90	10.64	10.67
3075	NASDAQ	SYBT	Tue, Feb 5, 2008	10.89	11.21	10.67	10.68
3074	NASDAQ	SYBT	Mon, Feb 4, 2008	11.24	11.24	11.04	11.12
3073	NASDAQ	SYBT	Fri, Feb 1, 2008	11.13	11.42	11.11	11.31
3072	NASDAQ	SYBT	Thu, Jan 31, 2008	9.55	11.54	9.55	11.54
3071	NASDAQ	SYBT	Wed, Jan 30, 2008	9.51	10.09	9.51	9.74
3070	NASDAQ	SYBT	Tue, Jan 29, 2008	9.67	9.76	9.38	9.56
3069	NASDAQ	SYBT	Mon, Jan 28, 2008	9.42	9.65	9.38	9.59
3068	NASDAQ	SYBT	Fri, Jan 25, 2008	9.91	10.02	9.34	9.42
3067	NASDAQ	SYBT	Thu, Jan 24, 2008	10.15	10.15	9.75	9.75
3066	NASDAQ	SYBT	Wed, Jan 23, 2008	9.77	10.26	9.64	10.13
3065	NASDAQ	SYBT	Tue, Jan 22, 2008	9.10	10.22	9.08	10.02
3064	NASDAQ	SYBT	Fri, Jan 18, 2008	9.63	9.88	9.43	9.44
3063	NASDAQ	SYBT	Thu, Jan 17, 2008	9.88	9.89	9.64	9.72
3062	NASDAQ	SYBT	Wed, Jan 16, 2008	10.16	10.28	9.83	9.88
3061	NASDAQ	SYBT	Tue, Jan 15, 2008	10.08	10.24	9.99	10.17
3060	NASDAQ	SYBT	Mon, Jan 14, 2008	10.16	10.29	10.13	10.20
3059	NASDAQ	SYBT	Fri, Jan 11, 2008	10.31	10.36	10.07	10.07
3058	NASDAQ	SYBT	Thu, Jan 10, 2008	10.35	10.73	9.98	10.41
3057	NASDAQ	SYBT	Wed, Jan 9, 2008	9.90	10.32	9.81	10.32
3056	NASDAQ	SYBT	Tue, Jan 8, 2008	10.34	10.57	9.87	9.96
3055	NASDAQ	SYBT	Mon, Jan 7, 2008	10.03	10.40	10.01	10.33
3054	NASDAQ	SYBT	Fri, Jan 4, 2008	10.12	10.20	9.72	9.88
3053	NASDAQ	SYBT	Thu, Jan 3, 2008	10.53	10.72	10.12	10.12
3052	NASDAQ	SYBT	Wed, Jan 2, 2008	10.53	10.66	10.07	10.50
3051	NASDAQ	SYBT	Mon, Dec 31, 2007	10.59	10.69	10.51	10.64
3050	NASDAQ	SYBT	Fri, Dec 28, 2007	10.92	11.08	10.72	10.75
3049	NASDAQ	SYBT	Thu, Dec 27, 2007	11.39	11.40	10.80	10.84
3048	NASDAQ	SYBT	Wed, Dec 26, 2007	11.29	11.64	11.11	11.42
3047	NASDAQ	SYBT	Mon, Dec 24, 2007	11.30	11.40	10.89	11.36
3046	NASDAQ	SYBT	Fri, Dec 21, 2007	10.88	11.27	10.78	11.26
3045	NASDAQ	SYBT	Thu, Dec 20, 2007	10.56	10.70	10.29	10.55
3044	NASDAQ	SYBT	Wed, Dec 19, 2007	10.15	10.56	10.14	10.49
3043	NASDAQ	SYBT	Tue, Dec 18, 2007	10.22	10.26	10.05	10.22
3042	NASDAQ	SYBT	Mon, Dec 17, 2007	10.36	10.36	10.10	10.12
3041	NASDAQ	SYBT	Fri, Dec 14, 2007	10.43	10.71	10.12	10.47
3040	NASDAQ	SYBT	Thu, Dec 13, 2007	10.38	10.64	10.11	10.60
3039	NASDAQ	SYBT	Wed, Dec 12, 2007	10.44	10.66	10.28	10.55
3038	NASDAQ	SYBT	Tue, Dec 11, 2007	11.02	11.11	10.28	10.34
3037	NASDAQ	SYBT	Mon, Dec 10, 2007	10.92	11.10	10.84	10.95
3036	NASDAQ	SYBT	Fri, Dec 7, 2007	10.99	10.99	10.84	10.90
3035	NASDAQ	SYBT	Thu, Dec 6, 2007	10.41	11.00	10.41	11.00
3034	NASDAQ	SYBT	Wed, Dec 5, 2007	10.37	10.52	10.24	10.42
3033	NASDAQ	SYBT	Tue, Dec 4, 2007	10.12	10.41	10.10	10.16
3032	NASDAQ	SYBT	Mon, Dec 3, 2007	10.48	10.61	10.13	10.16
3031	NASDAQ	SYBT	Fri, Nov 30, 2007	10.60	10.75	10.40	10.52
3030	NASDAQ	SYBT	Thu, Nov 29, 2007	10.52	10.60	10.38	10.41
3029	NASDAQ	SYBT	Wed, Nov 28, 2007	10.10	10.60	10.10	10.56
3028	NASDAQ	SYBT	Tue, Nov 27, 2007	9.67	10.09	9.67	10.01
3027	NASDAQ	SYBT	Mon, Nov 26, 2007	10.33	10.33	9.61	9.64
3026	NASDAQ	SYBT	Fri, Nov 23, 2007	10.00	10.44	9.83	10.33
3025	NASDAQ	SYBT	Wed, Nov 21, 2007	9.86	10.11	9.86	9.90
3024	NASDAQ	SYBT	Tue, Nov 20, 2007	9.87	10.02	9.72	9.90
3023	NASDAQ	SYBT	Mon, Nov 19, 2007	10.14	10.24	9.71	9.92
3022	NASDAQ	SYBT	Fri, Nov 16, 2007	10.58	10.60	10.12	10.27
3021	NASDAQ	SYBT	Thu, Nov 15, 2007	10.50	10.73	10.50	10.61
3020	NASDAQ	SYBT	Wed, Nov 14, 2007	10.96	10.96	10.65	10.74
3019	NASDAQ	SYBT	Tue, Nov 13, 2007	10.59	10.88	10.52	10.86
3018	NASDAQ	SYBT	Mon, Nov 12, 2007	10.17	10.66	10.17	10.47
3017	NASDAQ	SYBT	Fri, Nov 9, 2007	10.00	10.39	10.00	10.20
3016	NASDAQ	SYBT	Thu, Nov 8, 2007	10.04	10.22	9.96	10.09
3015	NASDAQ	SYBT	Wed, Nov 7, 2007	10.52	10.64	9.91	9.93
3014	NASDAQ	SYBT	Tue, Nov 6, 2007	10.16	10.67	10.07	10.67
3013	NASDAQ	SYBT	Mon, Nov 5, 2007	10.22	10.28	9.98	10.13
3012	NASDAQ	SYBT	Fri, Nov 2, 2007	10.68	10.68	10.20	10.22
3011	NASDAQ	SYBT	Thu, Nov 1, 2007	11.02	11.10	10.48	10.51
3010	NASDAQ	SYBT	Wed, Oct 31, 2007	11.11	11.44	11.05	11.23
3009	NASDAQ	SYBT	Tue, Oct 30, 2007	10.98	11.11	10.75	11.07
3008	NASDAQ	SYBT	Mon, Oct 29, 2007	11.07	11.14	11.00	11.03
3007	NASDAQ	SYBT	Fri, Oct 26, 2007	10.97	11.16	10.86	11.04
3006	NASDAQ	SYBT	Thu, Oct 25, 2007	10.73	10.98	10.64	10.80
3005	NASDAQ	SYBT	Wed, Oct 24, 2007	11.06	11.08	10.55	10.71
3004	NASDAQ	SYBT	Tue, Oct 23, 2007	11.24	11.24	10.83	11.15
3003	NASDAQ	SYBT	Mon, Oct 22, 2007	10.76	11.24	10.51	11.13
3002	NASDAQ	SYBT	Fri, Oct 19, 2007	11.46	11.46	10.74	10.76
3001	NASDAQ	SYBT	Thu, Oct 18, 2007	11.62	11.67	11.18	11.46
3000	NASDAQ	SYBT	Wed, Oct 17, 2007	12.02	12.18	11.26	11.74
2999	NASDAQ	SYBT	Tue, Oct 16, 2007	12.14	12.28	11.95	11.95
2998	NASDAQ	SYBT	Mon, Oct 15, 2007	12.24	12.30	11.82	12.10
2997	NASDAQ	SYBT	Fri, Oct 12, 2007	12.20	12.42	12.19	12.37
2996	NASDAQ	SYBT	Thu, Oct 11, 2007	12.63	12.73	12.19	12.23
2995	NASDAQ	SYBT	Wed, Oct 10, 2007	12.71	12.72	12.54	12.62
2994	NASDAQ	SYBT	Tue, Oct 9, 2007	12.37	12.67	12.32	12.64
2993	NASDAQ	SYBT	Mon, Oct 8, 2007	12.50	12.56	12.24	12.37
2992	NASDAQ	SYBT	Fri, Oct 5, 2007	12.32	12.67	12.22	12.56
2991	NASDAQ	SYBT	Thu, Oct 4, 2007	12.01	12.32	12.01	12.17
2990	NASDAQ	SYBT	Wed, Oct 3, 2007	12.48	12.48	11.99	11.99
2989	NASDAQ	SYBT	Tue, Oct 2, 2007	12.44	12.60	12.35	12.58
2988	NASDAQ	SYBT	Mon, Oct 1, 2007	12.09	12.43	11.84	12.43
2987	NASDAQ	SYBT	Fri, Sep 28, 2007	12.31	12.31	11.89	12.02
2986	NASDAQ	SYBT	Thu, Sep 27, 2007	12.44	12.44	12.00	12.27
2985	NASDAQ	SYBT	Wed, Sep 26, 2007	12.15	12.33	11.85	12.30
2984	NASDAQ	SYBT	Tue, Sep 25, 2007	11.87	12.08	11.70	12.04
2983	NASDAQ	SYBT	Mon, Sep 24, 2007	12.14	12.14	11.87	11.96
2982	NASDAQ	SYBT	Fri, Sep 21, 2007	12.39	12.39	11.84	12.12
2981	NASDAQ	SYBT	Thu, Sep 20, 2007	12.51	12.74	11.98	12.28
2980	NASDAQ	SYBT	Wed, Sep 19, 2007	12.67	13.04	12.35	13.03
2979	NASDAQ	SYBT	Tue, Sep 18, 2007	11.70	12.68	11.69	12.64
2978	NASDAQ	SYBT	Mon, Sep 17, 2007	11.85	12.00	11.68	11.68
2977	NASDAQ	SYBT	Fri, Sep 14, 2007	11.46	11.88	11.46	11.86
2976	NASDAQ	SYBT	Thu, Sep 13, 2007	11.67	12.00	11.51	11.58
2975	NASDAQ	SYBT	Wed, Sep 12, 2007	11.45	11.77	11.34	11.63
2974	NASDAQ	SYBT	Tue, Sep 11, 2007	11.35	11.60	11.25	11.55
2973	NASDAQ	SYBT	Mon, Sep 10, 2007	11.42	11.56	11.23	11.27
2972	NASDAQ	SYBT	Fri, Sep 7, 2007	11.64	11.73	11.28	11.40
2971	NASDAQ	SYBT	Thu, Sep 6, 2007	12.00	12.00	11.74	11.86
2970	NASDAQ	SYBT	Wed, Sep 5, 2007	11.81	11.89	11.81	11.83
2969	NASDAQ	SYBT	Tue, Sep 4, 2007	11.81	12.09	11.67	11.93
2968	NASDAQ	SYBT	Fri, Aug 31, 2007	11.79	11.79	11.65	11.78
2967	NASDAQ	SYBT	Thu, Aug 30, 2007	11.82	11.84	11.59	11.60
2966	NASDAQ	SYBT	Wed, Aug 29, 2007	11.24	11.98	11.21	11.98
2965	NASDAQ	SYBT	Tue, Aug 28, 2007	11.45	11.59	11.19	11.19
2964	NASDAQ	SYBT	Mon, Aug 27, 2007	11.51	11.66	11.34	11.55
2963	NASDAQ	SYBT	Fri, Aug 24, 2007	11.65	11.67	11.50	11.56
2962	NASDAQ	SYBT	Thu, Aug 23, 2007	11.84	11.84	11.52	11.60
2961	NASDAQ	SYBT	Wed, Aug 22, 2007	11.76	11.91	11.62	11.84
2960	NASDAQ	SYBT	Tue, Aug 21, 2007	11.67	11.95	11.58	11.62
2959	NASDAQ	SYBT	Mon, Aug 20, 2007	11.77	11.77	11.64	11.77
2958	NASDAQ	SYBT	Fri, Aug 17, 2007	12.08	12.08	11.16	11.77
2957	NASDAQ	SYBT	Thu, Aug 16, 2007	11.08	11.86	10.90	11.69
2956	NASDAQ	SYBT	Wed, Aug 15, 2007	10.90	11.33	10.90	10.98
2955	NASDAQ	SYBT	Tue, Aug 14, 2007	11.23	11.23	10.94	10.94
2954	NASDAQ	SYBT	Mon, Aug 13, 2007	11.63	11.72	11.18	11.24
2953	NASDAQ	SYBT	Fri, Aug 10, 2007	11.47	11.88	11.45	11.65
2952	NASDAQ	SYBT	Thu, Aug 9, 2007	11.44	11.72	11.12	11.65
2951	NASDAQ	SYBT	Wed, Aug 8, 2007	11.51	11.86	11.15	11.72
2950	NASDAQ	SYBT	Tue, Aug 7, 2007	11.36	11.36	11.04	11.25
2949	NASDAQ	SYBT	Mon, Aug 6, 2007	10.77	11.48	10.51	11.40
2948	NASDAQ	SYBT	Fri, Aug 3, 2007	11.08	11.08	10.65	10.72
2947	NASDAQ	SYBT	Thu, Aug 2, 2007	10.80	11.15	10.77	11.07
2946	NASDAQ	SYBT	Wed, Aug 1, 2007	10.69	10.71	10.35	10.71
2945	NASDAQ	SYBT	Tue, Jul 31, 2007	10.59	10.67	10.40	10.40
2944	NASDAQ	SYBT	Mon, Jul 30, 2007	10.32	10.63	10.17	10.51
2943	NASDAQ	SYBT	Fri, Jul 27, 2007	10.46	10.70	10.34	10.39
2942	NASDAQ	SYBT	Thu, Jul 26, 2007	10.67	10.67	10.27	10.52
2941	NASDAQ	SYBT	Wed, Jul 25, 2007	10.40	10.85	10.36	10.73
2940	NASDAQ	SYBT	Tue, Jul 24, 2007	10.39	10.58	10.29	10.30
2939	NASDAQ	SYBT	Mon, Jul 23, 2007	10.51	10.67	10.47	10.48
2938	NASDAQ	SYBT	Fri, Jul 20, 2007	10.98	10.98	10.43	10.45
2937	NASDAQ	SYBT	Thu, Jul 19, 2007	10.98	11.11	10.80	11.00
2936	NASDAQ	SYBT	Wed, Jul 18, 2007	10.67	10.82	10.33	10.77
2935	NASDAQ	SYBT	Tue, Jul 17, 2007	10.42	10.76	10.42	10.71
2934	NASDAQ	SYBT	Mon, Jul 16, 2007	10.41	10.56	10.41	10.43
2933	NASDAQ	SYBT	Fri, Jul 13, 2007	10.50	10.50	10.32	10.47
2932	NASDAQ	SYBT	Thu, Jul 12, 2007	10.29	10.51	10.28	10.51
2931	NASDAQ	SYBT	Wed, Jul 11, 2007	10.30	10.30	10.05	10.19
2930	NASDAQ	SYBT	Tue, Jul 10, 2007	10.55	10.58	10.25	10.29
2929	NASDAQ	SYBT	Mon, Jul 9, 2007	10.83	10.85	10.58	10.68
2928	NASDAQ	SYBT	Fri, Jul 6, 2007	10.73	10.86	10.70	10.85
2927	NASDAQ	SYBT	Thu, Jul 5, 2007	10.77	10.89	10.62	10.72
2926	NASDAQ	SYBT	Tue, Jul 3, 2007	10.90	10.92	10.71	10.79
2925	NASDAQ	SYBT	Mon, Jul 2, 2007	10.71	11.00	10.71	10.77
2924	NASDAQ	SYBT	Fri, Jun 29, 2007	10.92	10.98	10.54	10.56
2923	NASDAQ	SYBT	Thu, Jun 28, 2007	11.04	11.04	10.78	10.79
2922	NASDAQ	SYBT	Wed, Jun 27, 2007	10.63	11.02	10.60	11.02
2921	NASDAQ	SYBT	Tue, Jun 26, 2007	10.68	10.68	10.54	10.63
2920	NASDAQ	SYBT	Mon, Jun 25, 2007	10.68	10.77	10.64	10.67
2919	NASDAQ	SYBT	Fri, Jun 22, 2007	10.81	10.82	10.49	10.68
2918	NASDAQ	SYBT	Thu, Jun 21, 2007	10.61	10.88	10.58	10.88
2917	NASDAQ	SYBT	Wed, Jun 20, 2007	11.00	11.00	10.64	10.67
2916	NASDAQ	SYBT	Tue, Jun 19, 2007	10.60	11.00	10.60	10.95
2915	NASDAQ	SYBT	Mon, Jun 18, 2007	10.91	10.92	10.60	10.64
2914	NASDAQ	SYBT	Fri, Jun 15, 2007	10.97	11.00	10.74	10.85
2913	NASDAQ	SYBT	Thu, Jun 14, 2007	10.80	10.83	10.63	10.74
2912	NASDAQ	SYBT	Wed, Jun 13, 2007	10.67	10.84	10.56	10.80
2911	NASDAQ	SYBT	Tue, Jun 12, 2007	10.76	11.00	10.69	10.73
2910	NASDAQ	SYBT	Mon, Jun 11, 2007	10.89	10.96	10.82	10.85
2909	NASDAQ	SYBT	Fri, Jun 8, 2007	10.67	11.00	10.60	10.95
2908	NASDAQ	SYBT	Thu, Jun 7, 2007	10.65	10.72	10.49	10.66
2907	NASDAQ	SYBT	Wed, Jun 6, 2007	10.82	10.88	10.66	10.75
2906	NASDAQ	SYBT	Tue, Jun 5, 2007	10.91	10.92	10.60	10.79
2905	NASDAQ	SYBT	Mon, Jun 4, 2007	11.03	11.04	10.80	10.98
2904	NASDAQ	SYBT	Fri, Jun 1, 2007	11.17	11.29	11.00	11.12
2903	NASDAQ	SYBT	Thu, May 31, 2007	11.15	11.23	10.99	11.10
2902	NASDAQ	SYBT	Wed, May 30, 2007	11.10	11.24	11.03	11.15
2901	NASDAQ	SYBT	Tue, May 29, 2007	11.22	11.22	11.07	11.20
2900	NASDAQ	SYBT	Fri, May 25, 2007	11.20	11.20	10.98	11.18
2899	NASDAQ	SYBT	Thu, May 24, 2007	11.07	11.19	10.93	10.99
2898	NASDAQ	SYBT	Wed, May 23, 2007	11.16	11.22	11.08	11.12
2897	NASDAQ	SYBT	Tue, May 22, 2007	10.98	11.23	10.98	11.12
2896	NASDAQ	SYBT	Mon, May 21, 2007	10.75	11.02	10.75	10.99
2895	NASDAQ	SYBT	Fri, May 18, 2007	10.70	10.99	10.67	10.79
2894	NASDAQ	SYBT	Thu, May 17, 2007	10.80	10.80	10.57	10.71
2893	NASDAQ	SYBT	Wed, May 16, 2007	10.67	10.83	10.65	10.81
2892	NASDAQ	SYBT	Tue, May 15, 2007	10.84	11.09	10.56	10.68
2891	NASDAQ	SYBT	Mon, May 14, 2007	10.80	10.98	10.78	10.86
2890	NASDAQ	SYBT	Fri, May 11, 2007	10.69	10.87	10.55	10.87
2889	NASDAQ	SYBT	Thu, May 10, 2007	10.76	10.77	10.53	10.62
2888	NASDAQ	SYBT	Wed, May 9, 2007	10.76	10.92	10.76	10.85
2887	NASDAQ	SYBT	Tue, May 8, 2007	11.12	11.12	10.79	10.85
2886	NASDAQ	SYBT	Mon, May 7, 2007	11.11	11.29	11.11	11.14
2885	NASDAQ	SYBT	Fri, May 4, 2007	11.05	11.21	10.93	11.11
2884	NASDAQ	SYBT	Thu, May 3, 2007	10.96	11.14	10.96	11.05
2883	NASDAQ	SYBT	Wed, May 2, 2007	10.56	11.04	10.56	10.96
2882	NASDAQ	SYBT	Tue, May 1, 2007	10.47	10.56	10.42	10.51
2881	NASDAQ	SYBT	Mon, Apr 30, 2007	10.92	10.92	10.47	10.47
2880	NASDAQ	SYBT	Fri, Apr 27, 2007	10.83	11.25	10.76	10.89
2879	NASDAQ	SYBT	Thu, Apr 26, 2007	10.98	10.99	10.76	10.81
2878	NASDAQ	SYBT	Wed, Apr 25, 2007	11.06	11.19	10.99	10.99
2877	NASDAQ	SYBT	Tue, Apr 24, 2007	11.01	11.07	11.00	11.03
2876	NASDAQ	SYBT	Mon, Apr 23, 2007	11.12	11.16	10.99	11.00
2875	NASDAQ	SYBT	Fri, Apr 20, 2007	11.18	11.25	11.10	11.16
2874	NASDAQ	SYBT	Thu, Apr 19, 2007	11.04	11.21	10.94	11.00
2873	NASDAQ	SYBT	Wed, Apr 18, 2007	11.31	11.42	11.04	11.07
2872	NASDAQ	SYBT	Tue, Apr 17, 2007	11.36	11.48	11.32	11.39
2871	NASDAQ	SYBT	Mon, Apr 16, 2007	10.96	11.42	10.96	11.42
2870	NASDAQ	SYBT	Fri, Apr 13, 2007	10.93	11.14	10.91	11.11
2869	NASDAQ	SYBT	Thu, Apr 12, 2007	11.03	11.07	10.96	10.98
2868	NASDAQ	SYBT	Wed, Apr 11, 2007	11.03	11.09	10.97	11.08
2867	NASDAQ	SYBT	Tue, Apr 10, 2007	10.88	11.04	10.88	10.97
2866	NASDAQ	SYBT	Mon, Apr 9, 2007	11.00	11.12	10.84	10.90
2865	NASDAQ	SYBT	Thu, Apr 5, 2007	11.02	11.09	10.96	11.01
2864	NASDAQ	SYBT	Wed, Apr 4, 2007	11.09	11.12	11.02	11.05
2863	NASDAQ	SYBT	Tue, Apr 3, 2007	11.04	11.21	11.04	11.11
2862	NASDAQ	SYBT	Mon, Apr 2, 2007	11.04	11.11	10.87	11.11
2861	NASDAQ	SYBT	Fri, Mar 30, 2007	10.87	11.10	10.82	11.05
2860	NASDAQ	SYBT	Thu, Mar 29, 2007	11.05	11.12	10.68	10.83
2859	NASDAQ	SYBT	Wed, Mar 28, 2007	11.08	11.21	10.97	11.02
2858	NASDAQ	SYBT	Tue, Mar 27, 2007	11.07	11.16	11.04	11.12
2857	NASDAQ	SYBT	Mon, Mar 26, 2007	11.10	11.12	11.02	11.11
2856	NASDAQ	SYBT	Fri, Mar 23, 2007	11.12	11.15	11.08	11.10
2855	NASDAQ	SYBT	Thu, Mar 22, 2007	11.17	11.18	11.08	11.16
2854	NASDAQ	SYBT	Wed, Mar 21, 2007	10.87	11.18	10.87	11.09
2853	NASDAQ	SYBT	Tue, Mar 20, 2007	10.79	10.92	10.79	10.91
2852	NASDAQ	SYBT	Mon, Mar 19, 2007	10.82	10.93	10.73	10.86
2851	NASDAQ	SYBT	Fri, Mar 16, 2007	11.04	11.08	10.72	10.82
2850	NASDAQ	SYBT	Thu, Mar 15, 2007	10.84	11.11	10.84	11.06
2849	NASDAQ	SYBT	Wed, Mar 14, 2007	10.70	10.84	10.53	10.82
2848	NASDAQ	SYBT	Tue, Mar 13, 2007	11.08	11.08	10.67	10.71
2847	NASDAQ	SYBT	Mon, Mar 12, 2007	10.96	11.09	10.96	11.07
2846	NASDAQ	SYBT	Fri, Mar 9, 2007	10.99	11.00	10.80	10.98
2845	NASDAQ	SYBT	Thu, Mar 8, 2007	11.07	11.12	10.80	10.82
2844	NASDAQ	SYBT	Wed, Mar 7, 2007	11.09	11.11	11.02	11.03
2843	NASDAQ	SYBT	Tue, Mar 6, 2007	11.08	11.24	10.94	11.16
2842	NASDAQ	SYBT	Mon, Mar 5, 2007	11.04	11.20	10.91	10.96
2841	NASDAQ	SYBT	Fri, Mar 2, 2007	11.40	11.48	11.05	11.08
2840	NASDAQ	SYBT	Thu, Mar 1, 2007	11.41	11.60	11.18	11.51
2839	NASDAQ	SYBT	Wed, Feb 28, 2007	11.62	11.68	11.37	11.48
2838	NASDAQ	SYBT	Tue, Feb 27, 2007	11.44	11.60	11.34	11.35
2837	NASDAQ	SYBT	Mon, Feb 26, 2007	11.78	11.78	11.56	11.61
2836	NASDAQ	SYBT	Fri, Feb 23, 2007	11.75	11.77	11.63	11.69
2835	NASDAQ	SYBT	Thu, Feb 22, 2007	11.84	11.87	11.69	11.79
2834	NASDAQ	SYBT	Wed, Feb 21, 2007	11.85	11.94	11.77	11.91
2833	NASDAQ	SYBT	Tue, Feb 20, 2007	11.95	11.98	11.86	11.92
2832	NASDAQ	SYBT	Fri, Feb 16, 2007	12.15	12.15	11.91	11.99
2831	NASDAQ	SYBT	Thu, Feb 15, 2007	12.36	12.44	12.15	12.15
2830	NASDAQ	SYBT	Wed, Feb 14, 2007	12.40	12.44	12.29	12.38
2829	NASDAQ	SYBT	Tue, Feb 13, 2007	12.36	12.48	12.26	12.41
2828	NASDAQ	SYBT	Mon, Feb 12, 2007	12.34	12.41	12.15	12.29
2827	NASDAQ	SYBT	Fri, Feb 9, 2007	12.59	12.62	12.22	12.31
2826	NASDAQ	SYBT	Thu, Feb 8, 2007	12.58	12.72	12.53	12.62
2825	NASDAQ	SYBT	Wed, Feb 7, 2007	12.38	12.65	12.34	12.65
2824	NASDAQ	SYBT	Tue, Feb 6, 2007	12.28	12.44	12.28	12.43
2823	NASDAQ	SYBT	Mon, Feb 5, 2007	12.25	12.32	12.16	12.28
2822	NASDAQ	SYBT	Fri, Feb 2, 2007	12.38	12.56	12.24	12.31
2821	NASDAQ	SYBT	Thu, Feb 1, 2007	12.21	12.36	12.19	12.33
2820	NASDAQ	SYBT	Wed, Jan 31, 2007	12.15	12.24	12.09	12.19
2819	NASDAQ	SYBT	Tue, Jan 30, 2007	11.97	12.21	11.92	12.21
2818	NASDAQ	SYBT	Mon, Jan 29, 2007	11.79	11.97	11.79	11.97
2817	NASDAQ	SYBT	Fri, Jan 26, 2007	11.70	11.94	11.58	11.94
2816	NASDAQ	SYBT	Thu, Jan 25, 2007	12.08	12.08	11.46	11.70
2815	NASDAQ	SYBT	Wed, Jan 24, 2007	12.03	12.12	11.99	12.09
2814	NASDAQ	SYBT	Tue, Jan 23, 2007	11.87	12.12	11.87	12.02
2813	NASDAQ	SYBT	Mon, Jan 22, 2007	12.01	12.08	11.75	11.80
2812	NASDAQ	SYBT	Fri, Jan 19, 2007	11.87	12.11	11.72	12.11
2811	NASDAQ	SYBT	Thu, Jan 18, 2007	12.05	12.09	11.78	11.95
2810	NASDAQ	SYBT	Wed, Jan 17, 2007	12.18	12.30	12.06	12.06
2809	NASDAQ	SYBT	Tue, Jan 16, 2007	12.43	12.49	12.06	12.21
2808	NASDAQ	SYBT	Fri, Jan 12, 2007	12.32	12.40	12.26	12.40
2807	NASDAQ	SYBT	Thu, Jan 11, 2007	12.25	12.38	12.18	12.36
2806	NASDAQ	SYBT	Wed, Jan 10, 2007	12.27	12.39	12.16	12.25
2805	NASDAQ	SYBT	Tue, Jan 9, 2007	12.37	12.43	12.28	12.43
2804	NASDAQ	SYBT	Mon, Jan 8, 2007	12.32	12.44	12.32	12.40
2803	NASDAQ	SYBT	Fri, Jan 5, 2007	12.63	12.63	12.28	12.36
2802	NASDAQ	SYBT	Thu, Jan 4, 2007	12.56	12.71	12.36	12.67
2801	NASDAQ	SYBT	Wed, Jan 3, 2007	12.64	12.71	12.39	12.61
2800	NASDAQ	SYBT	Fri, Dec 29, 2006	12.71	12.73	12.40	12.44
2799	NASDAQ	SYBT	Thu, Dec 28, 2006	12.69	12.80	12.56	12.63
2798	NASDAQ	SYBT	Wed, Dec 27, 2006	12.66	12.79	12.56	12.79
2797	NASDAQ	SYBT	Tue, Dec 26, 2006	12.31	12.60	12.31	12.57
2796	NASDAQ	SYBT	Fri, Dec 22, 2006	12.34	12.47	12.29	12.37
2795	NASDAQ	SYBT	Thu, Dec 21, 2006	12.40	12.48	12.33	12.38
2794	NASDAQ	SYBT	Wed, Dec 20, 2006	12.34	12.50	12.30	12.44
2793	NASDAQ	SYBT	Tue, Dec 19, 2006	12.22	12.35	12.22	12.32
2792	NASDAQ	SYBT	Mon, Dec 18, 2006	12.52	12.53	12.23	12.29
2791	NASDAQ	SYBT	Fri, Dec 15, 2006	12.38	12.48	12.31	12.44
2790	NASDAQ	SYBT	Thu, Dec 14, 2006	12.40	12.49	12.38	12.39
2789	NASDAQ	SYBT	Wed, Dec 13, 2006	12.49	12.49	12.34	12.45
2788	NASDAQ	SYBT	Tue, Dec 12, 2006	12.45	12.53	12.36	12.41
2787	NASDAQ	SYBT	Mon, Dec 11, 2006	12.36	12.46	12.36	12.42
2786	NASDAQ	SYBT	Fri, Dec 8, 2006	12.39	12.44	12.27	12.38
2785	NASDAQ	SYBT	Thu, Dec 7, 2006	12.46	12.54	12.39	12.40
2784	NASDAQ	SYBT	Wed, Dec 6, 2006	12.56	12.56	12.36	12.37
2783	NASDAQ	SYBT	Tue, Dec 5, 2006	12.63	12.66	12.57	12.57
2782	NASDAQ	SYBT	Mon, Dec 4, 2006	12.33	12.61	12.33	12.60
2781	NASDAQ	SYBT	Fri, Dec 1, 2006	12.30	12.32	12.06	12.30
2780	NASDAQ	SYBT	Thu, Nov 30, 2006	12.39	12.41	12.22	12.39
2779	NASDAQ	SYBT	Wed, Nov 29, 2006	12.40	12.49	12.33	12.49
2778	NASDAQ	SYBT	Tue, Nov 28, 2006	12.24	12.46	12.22	12.40
2777	NASDAQ	SYBT	Mon, Nov 27, 2006	12.71	12.71	12.24	12.24
2776	NASDAQ	SYBT	Fri, Nov 24, 2006	12.67	12.85	12.67	12.85
2775	NASDAQ	SYBT	Wed, Nov 22, 2006	12.85	12.85	12.81	12.83
2774	NASDAQ	SYBT	Tue, Nov 21, 2006	12.78	12.87	12.78	12.85
2773	NASDAQ	SYBT	Mon, Nov 20, 2006	12.75	12.90	12.72	12.84
2772	NASDAQ	SYBT	Fri, Nov 17, 2006	12.84	12.90	12.76	12.87
2771	NASDAQ	SYBT	Thu, Nov 16, 2006	12.80	12.87	12.80	12.84
2770	NASDAQ	SYBT	Wed, Nov 15, 2006	12.87	12.89	12.80	12.85
2769	NASDAQ	SYBT	Tue, Nov 14, 2006	12.74	12.89	12.74	12.87
2768	NASDAQ	SYBT	Mon, Nov 13, 2006	12.83	12.96	12.66	12.84
2767	NASDAQ	SYBT	Fri, Nov 10, 2006	12.76	12.84	12.68	12.84
2766	NASDAQ	SYBT	Thu, Nov 9, 2006	13.01	13.09	12.60	12.78
2765	NASDAQ	SYBT	Wed, Nov 8, 2006	12.59	13.15	12.57	13.10
2764	NASDAQ	SYBT	Tue, Nov 7, 2006	12.76	13.02	12.64	12.67
2763	NASDAQ	SYBT	Mon, Nov 6, 2006	12.57	12.88	12.43	12.85
2762	NASDAQ	SYBT	Fri, Nov 3, 2006	12.74	12.74	12.40	12.53
2761	NASDAQ	SYBT	Thu, Nov 2, 2006	12.51	12.75	12.51	12.64
2760	NASDAQ	SYBT	Wed, Nov 1, 2006	13.24	13.24	12.60	12.61
2759	NASDAQ	SYBT	Tue, Oct 31, 2006	13.04	13.20	12.98	13.09
2758	NASDAQ	SYBT	Mon, Oct 30, 2006	12.72	13.16	12.72	13.13
2757	NASDAQ	SYBT	Fri, Oct 27, 2006	13.01	13.06	12.72	12.72
2756	NASDAQ	SYBT	Thu, Oct 26, 2006	12.64	13.02	12.48	12.96
2755	NASDAQ	SYBT	Wed, Oct 25, 2006	12.62	12.80	12.48	12.60
2754	NASDAQ	SYBT	Tue, Oct 24, 2006	12.86	12.86	12.56	12.71
2753	NASDAQ	SYBT	Mon, Oct 23, 2006	12.92	13.16	12.72	12.78
2752	NASDAQ	SYBT	Fri, Oct 20, 2006	13.18	13.18	12.84	13.10
2751	NASDAQ	SYBT	Thu, Oct 19, 2006	12.94	13.12	12.86	13.08
2750	NASDAQ	SYBT	Wed, Oct 18, 2006	13.04	13.23	12.84	12.87
2749	NASDAQ	SYBT	Tue, Oct 17, 2006	12.93	13.11	12.76	12.96
2748	NASDAQ	SYBT	Mon, Oct 16, 2006	13.13	13.32	12.88	13.12
2747	NASDAQ	SYBT	Fri, Oct 13, 2006	12.89	13.24	12.88	13.06
2746	NASDAQ	SYBT	Thu, Oct 12, 2006	12.68	12.90	12.68	12.87
2745	NASDAQ	SYBT	Wed, Oct 11, 2006	12.79	12.80	12.50	12.53
2744	NASDAQ	SYBT	Tue, Oct 10, 2006	12.88	12.89	12.68	12.73
2743	NASDAQ	SYBT	Mon, Oct 9, 2006	12.82	12.92	12.44	12.76
2742	NASDAQ	SYBT	Fri, Oct 6, 2006	12.70	12.87	12.70	12.87
2741	NASDAQ	SYBT	Thu, Oct 5, 2006	12.80	13.09	12.80	12.84
2740	NASDAQ	SYBT	Wed, Oct 4, 2006	12.68	12.92	12.68	12.82
2739	NASDAQ	SYBT	Tue, Oct 3, 2006	12.97	12.97	12.72	12.76
2738	NASDAQ	SYBT	Mon, Oct 2, 2006	13.30	13.30	12.78	12.89
2737	NASDAQ	SYBT	Fri, Sep 29, 2006	13.41	13.53	13.16	13.19
2736	NASDAQ	SYBT	Thu, Sep 28, 2006	13.13	13.41	13.13	13.35
2735	NASDAQ	SYBT	Wed, Sep 27, 2006	12.89	13.20	12.89	13.20
2734	NASDAQ	SYBT	Tue, Sep 26, 2006	13.11	13.16	12.94	12.99
2733	NASDAQ	SYBT	Mon, Sep 25, 2006	12.45	13.09	12.41	13.09
2732	NASDAQ	SYBT	Fri, Sep 22, 2006	12.74	12.88	12.45	12.54
2731	NASDAQ	SYBT	Thu, Sep 21, 2006	13.02	13.08	12.83	12.88
2730	NASDAQ	SYBT	Wed, Sep 20, 2006	12.66	12.95	12.61	12.87
2729	NASDAQ	SYBT	Tue, Sep 19, 2006	12.73	12.80	12.44	12.52
2728	NASDAQ	SYBT	Mon, Sep 18, 2006	12.68	13.00	12.68	12.85
2727	NASDAQ	SYBT	Fri, Sep 15, 2006	12.90	12.91	12.70	12.82
2726	NASDAQ	SYBT	Thu, Sep 14, 2006	12.77	12.85	12.70	12.84
2725	NASDAQ	SYBT	Wed, Sep 13, 2006	12.67	13.02	12.58	12.87
2724	NASDAQ	SYBT	Tue, Sep 12, 2006	12.28	12.65	12.21	12.62
2723	NASDAQ	SYBT	Mon, Sep 11, 2006	12.09	12.40	12.09	12.17
2722	NASDAQ	SYBT	Fri, Sep 8, 2006	12.24	12.34	12.21	12.28
2721	NASDAQ	SYBT	Thu, Sep 7, 2006	12.23	12.44	12.16	12.20
2720	NASDAQ	SYBT	Wed, Sep 6, 2006	12.32	12.55	12.32	12.33
2719	NASDAQ	SYBT	Tue, Sep 5, 2006	12.44	12.60	12.33	12.44
2718	NASDAQ	SYBT	Fri, Sep 1, 2006	12.65	12.81	12.45	12.46
2717	NASDAQ	SYBT	Thu, Aug 31, 2006	12.78	12.82	12.52	12.52
2716	NASDAQ	SYBT	Wed, Aug 30, 2006	12.57	12.75	12.56	12.67
2715	NASDAQ	SYBT	Tue, Aug 29, 2006	12.57	12.68	12.36	12.60
2714	NASDAQ	SYBT	Mon, Aug 28, 2006	12.22	12.61	12.12	12.47
2713	NASDAQ	SYBT	Fri, Aug 25, 2006	12.16	12.25	12.16	12.16
2712	NASDAQ	SYBT	Thu, Aug 24, 2006	12.18	12.47	12.16	12.22
2711	NASDAQ	SYBT	Wed, Aug 23, 2006	12.58	12.58	12.23	12.23
2710	NASDAQ	SYBT	Tue, Aug 22, 2006	12.54	12.71	12.45	12.48
2709	NASDAQ	SYBT	Mon, Aug 21, 2006	12.77	12.88	12.52	12.58
2708	NASDAQ	SYBT	Fri, Aug 18, 2006	12.72	12.97	12.57	12.88
2707	NASDAQ	SYBT	Thu, Aug 17, 2006	12.34	12.83	12.34	12.61
2706	NASDAQ	SYBT	Wed, Aug 16, 2006	12.49	12.54	12.33	12.40
2705	NASDAQ	SYBT	Tue, Aug 15, 2006	12.30	12.41	12.21	12.35
2704	NASDAQ	SYBT	Mon, Aug 14, 2006	11.91	12.31	11.89	12.12
2703	NASDAQ	SYBT	Fri, Aug 11, 2006	11.94	12.00	11.81	11.89
2702	NASDAQ	SYBT	Thu, Aug 10, 2006	11.87	12.04	11.61	11.92
2701	NASDAQ	SYBT	Wed, Aug 9, 2006	12.22	12.22	11.83	11.98
2700	NASDAQ	SYBT	Tue, Aug 8, 2006	12.33	12.73	12.01	12.04
2699	NASDAQ	SYBT	Mon, Aug 7, 2006	12.36	12.72	12.31	12.41
2698	NASDAQ	SYBT	Fri, Aug 4, 2006	12.76	13.18	12.34	12.50
2697	NASDAQ	SYBT	Thu, Aug 3, 2006	12.43	13.00	12.32	12.71
2696	NASDAQ	SYBT	Wed, Aug 2, 2006	12.93	12.93	12.44	12.44
2695	NASDAQ	SYBT	Tue, Aug 1, 2006	12.95	13.15	12.63	12.80
2694	NASDAQ	SYBT	Mon, Jul 31, 2006	12.72	13.25	12.60	13.12
2693	NASDAQ	SYBT	Fri, Jul 28, 2006	12.56	13.20	12.56	13.00
2692	NASDAQ	SYBT	Thu, Jul 27, 2006	13.11	13.18	12.59	12.64
2691	NASDAQ	SYBT	Wed, Jul 26, 2006	12.80	13.09	12.51	12.95
2690	NASDAQ	SYBT	Tue, Jul 25, 2006	12.58	12.88	12.14	12.82
2689	NASDAQ	SYBT	Mon, Jul 24, 2006	11.96	12.57	11.95	12.48
2688	NASDAQ	SYBT	Fri, Jul 21, 2006	12.04	12.04	11.40	11.89
2687	NASDAQ	SYBT	Thu, Jul 20, 2006	12.40	12.89	12.08	12.16
2686	NASDAQ	SYBT	Wed, Jul 19, 2006	11.68	12.53	11.68	12.51
2685	NASDAQ	SYBT	Tue, Jul 18, 2006	11.48	11.69	11.40	11.60
2684	NASDAQ	SYBT	Mon, Jul 17, 2006	11.40	11.45	11.30	11.36
2683	NASDAQ	SYBT	Fri, Jul 14, 2006	11.44	11.60	11.44	11.51
2682	NASDAQ	SYBT	Thu, Jul 13, 2006	11.56	11.95	11.54	11.55
2681	NASDAQ	SYBT	Wed, Jul 12, 2006	12.07	12.44	11.59	11.65
2680	NASDAQ	SYBT	Tue, Jul 11, 2006	11.77	12.15	11.59	12.11
2679	NASDAQ	SYBT	Mon, Jul 10, 2006	11.59	11.92	11.59	11.88
2678	NASDAQ	SYBT	Fri, Jul 7, 2006	11.92	11.99	11.66	11.67
2677	NASDAQ	SYBT	Thu, Jul 6, 2006	11.78	12.00	11.60	11.98
2676	NASDAQ	SYBT	Wed, Jul 5, 2006	11.72	12.17	11.49	11.88
2675	NASDAQ	SYBT	Mon, Jul 3, 2006	12.18	12.18	11.91	12.00
2674	NASDAQ	SYBT	Fri, Jun 30, 2006	11.65	12.21	11.65	12.21
2673	NASDAQ	SYBT	Thu, Jun 29, 2006	11.39	11.78	11.34	11.73
2672	NASDAQ	SYBT	Wed, Jun 28, 2006	11.26	11.37	11.18	11.31
2671	NASDAQ	SYBT	Tue, Jun 27, 2006	11.32	11.37	11.11	11.18
2670	NASDAQ	SYBT	Mon, Jun 26, 2006	11.42	11.49	11.40	11.40
2669	NASDAQ	SYBT	Fri, Jun 23, 2006	11.39	11.43	11.32	11.32
2668	NASDAQ	SYBT	Thu, Jun 22, 2006	11.49	11.52	11.37	11.42
2667	NASDAQ	SYBT	Wed, Jun 21, 2006	11.49	11.74	11.39	11.52
2666	NASDAQ	SYBT	Tue, Jun 20, 2006	11.27	11.52	11.27	11.44
2665	NASDAQ	SYBT	Mon, Jun 19, 2006	11.91	11.91	11.30	11.34
2664	NASDAQ	SYBT	Fri, Jun 16, 2006	12.28	12.28	11.75	11.81
2663	NASDAQ	SYBT	Thu, Jun 15, 2006	11.45	12.44	11.36	12.27
2662	NASDAQ	SYBT	Wed, Jun 14, 2006	11.22	11.40	11.22	11.30
2661	NASDAQ	SYBT	Tue, Jun 13, 2006	11.22	11.47	11.22	11.32
2660	NASDAQ	SYBT	Mon, Jun 12, 2006	11.40	11.40	11.19	11.25
2659	NASDAQ	SYBT	Fri, Jun 9, 2006	11.43	11.72	11.34	11.48
2658	NASDAQ	SYBT	Thu, Jun 8, 2006	11.17	11.68	10.89	11.52
2657	NASDAQ	SYBT	Wed, Jun 7, 2006	11.00	11.56	10.94	11.28
2656	NASDAQ	SYBT	Tue, Jun 6, 2006	11.11	11.22	10.80	10.99
2655	NASDAQ	SYBT	Mon, Jun 5, 2006	11.91	11.99	10.97	11.08
2654	NASDAQ	SYBT	Fri, Jun 2, 2006	11.89	12.04	11.75	12.04
2653	NASDAQ	SYBT	Thu, Jun 1, 2006	11.43	12.00	11.43	11.98
2652	NASDAQ	SYBT	Wed, May 31, 2006	11.38	11.54	11.16	11.48
2651	NASDAQ	SYBT	Tue, May 30, 2006	11.81	11.96	11.58	11.63
2650	NASDAQ	SYBT	Fri, May 26, 2006	12.00	12.00	11.77	11.98
2649	NASDAQ	SYBT	Thu, May 25, 2006	11.46	11.96	11.33	11.87
2648	NASDAQ	SYBT	Wed, May 24, 2006	11.60	11.60	10.73	11.28
2647	NASDAQ	SYBT	Tue, May 23, 2006	11.59	11.97	11.59	11.70
2646	NASDAQ	SYBT	Mon, May 22, 2006	11.20	11.62	11.06	11.51
2645	NASDAQ	SYBT	Fri, May 19, 2006	11.44	11.48	11.25	11.35
2644	NASDAQ	SYBT	Thu, May 18, 2006	11.52	11.55	11.41	11.44
2643	NASDAQ	SYBT	Wed, May 17, 2006	11.40	11.48	11.08	11.39
2642	NASDAQ	SYBT	Tue, May 16, 2006	11.06	11.59	11.06	11.52
2641	NASDAQ	SYBT	Mon, May 15, 2006	11.11	11.22	11.00	11.06
2640	NASDAQ	SYBT	Fri, May 12, 2006	11.24	11.30	11.11	11.12
2639	NASDAQ	SYBT	Thu, May 11, 2006	11.25	11.53	11.16	11.27
2638	NASDAQ	SYBT	Wed, May 10, 2006	11.66	11.76	11.44	11.57
2637	NASDAQ	SYBT	Tue, May 9, 2006	11.56	11.82	11.56	11.76
2636	NASDAQ	SYBT	Mon, May 8, 2006	12.01	12.18	11.58	11.72
2635	NASDAQ	SYBT	Fri, May 5, 2006	11.74	11.89	11.74	11.88
2634	NASDAQ	SYBT	Thu, May 4, 2006	11.64	11.75	11.59	11.75
2633	NASDAQ	SYBT	Wed, May 3, 2006	11.56	11.62	11.43	11.62
2632	NASDAQ	SYBT	Tue, May 2, 2006	11.34	11.65	11.20	11.65
2631	NASDAQ	SYBT	Mon, May 1, 2006	11.20	11.45	11.05	11.38
2630	NASDAQ	SYBT	Fri, Apr 28, 2006	11.08	11.11	10.90	11.11
2629	NASDAQ	SYBT	Thu, Apr 27, 2006	10.76	11.07	10.73	10.98
2628	NASDAQ	SYBT	Wed, Apr 26, 2006	10.71	10.99	10.71	10.86
2627	NASDAQ	SYBT	Tue, Apr 25, 2006	10.92	10.92	10.61	10.73
2626	NASDAQ	SYBT	Mon, Apr 24, 2006	11.79	11.79	10.76	10.92
2625	NASDAQ	SYBT	Fri, Apr 21, 2006	12.49	12.49	11.65	11.85
2624	NASDAQ	SYBT	Thu, Apr 20, 2006	12.55	12.55	12.03	12.31
2623	NASDAQ	SYBT	Wed, Apr 19, 2006	12.17	12.57	11.81	12.57
2622	NASDAQ	SYBT	Tue, Apr 18, 2006	11.32	12.19	11.23	12.17
2621	NASDAQ	SYBT	Mon, Apr 17, 2006	11.09	11.30	11.00	11.21
2620	NASDAQ	SYBT	Thu, Apr 13, 2006	10.92	11.21	10.87	11.21
2619	NASDAQ	SYBT	Wed, Apr 12, 2006	10.84	10.98	10.75	10.94
2618	NASDAQ	SYBT	Tue, Apr 11, 2006	11.22	11.30	10.76	10.77
2617	NASDAQ	SYBT	Mon, Apr 10, 2006	10.73	11.17	10.73	11.13
2616	NASDAQ	SYBT	Fri, Apr 7, 2006	10.83	11.01	10.75	10.77
2615	NASDAQ	SYBT	Thu, Apr 6, 2006	10.89	10.93	10.79	10.90
2614	NASDAQ	SYBT	Wed, Apr 5, 2006	10.80	11.27	10.80	11.03
2613	NASDAQ	SYBT	Tue, Apr 4, 2006	11.20	11.26	10.87	10.98
2612	NASDAQ	SYBT	Mon, Apr 3, 2006	11.22	11.26	11.02	11.12
2611	NASDAQ	SYBT	Fri, Mar 31, 2006	11.06	11.18	10.90	11.18
2610	NASDAQ	SYBT	Thu, Mar 30, 2006	11.02	11.02	10.71	10.99
2609	NASDAQ	SYBT	Wed, Mar 29, 2006	11.01	11.09	10.80	11.08
2608	NASDAQ	SYBT	Tue, Mar 28, 2006	10.74	11.11	10.74	10.94
2607	NASDAQ	SYBT	Mon, Mar 27, 2006	10.79	10.87	10.71	10.87
2606	NASDAQ	SYBT	Fri, Mar 24, 2006	10.70	10.88	10.70	10.86
2605	NASDAQ	SYBT	Thu, Mar 23, 2006	10.91	10.91	10.69	10.76
2604	NASDAQ	SYBT	Wed, Mar 22, 2006	10.58	10.92	10.58	10.81
2603	NASDAQ	SYBT	Tue, Mar 21, 2006	10.77	10.87	10.63	10.67
2602	NASDAQ	SYBT	Mon, Mar 20, 2006	10.68	10.90	10.63	10.88
2601	NASDAQ	SYBT	Fri, Mar 17, 2006	10.76	11.01	10.66	10.79
2600	NASDAQ	SYBT	Thu, Mar 16, 2006	10.78	10.78	10.58	10.71
2599	NASDAQ	SYBT	Wed, Mar 15, 2006	10.78	10.79	10.57	10.66
2598	NASDAQ	SYBT	Tue, Mar 14, 2006	10.60	10.75	10.59	10.75
2597	NASDAQ	SYBT	Mon, Mar 13, 2006	10.54	10.85	10.51	10.65
2596	NASDAQ	SYBT	Fri, Mar 10, 2006	10.46	10.66	10.22	10.58
2595	NASDAQ	SYBT	Thu, Mar 9, 2006	10.56	10.62	10.50	10.53
2594	NASDAQ	SYBT	Wed, Mar 8, 2006	10.62	10.69	10.48	10.56
2593	NASDAQ	SYBT	Tue, Mar 7, 2006	10.31	10.62	10.31	10.62
2592	NASDAQ	SYBT	Mon, Mar 6, 2006	10.54	10.54	10.18	10.40
2591	NASDAQ	SYBT	Fri, Mar 3, 2006	10.54	10.62	10.54	10.57
2590	NASDAQ	SYBT	Thu, Mar 2, 2006	10.48	10.69	10.48	10.60
2589	NASDAQ	SYBT	Wed, Mar 1, 2006	10.58	10.67	10.50	10.59
2588	NASDAQ	SYBT	Tue, Feb 28, 2006	10.51	10.62	10.40	10.49
2587	NASDAQ	SYBT	Mon, Feb 27, 2006	10.53	10.70	10.53	10.59
2586	NASDAQ	SYBT	Fri, Feb 24, 2006	10.26	10.69	10.26	10.59
2585	NASDAQ	SYBT	Thu, Feb 23, 2006	10.55	10.56	10.29	10.29
2584	NASDAQ	SYBT	Wed, Feb 22, 2006	10.48	10.52	10.39	10.48
2583	NASDAQ	SYBT	Tue, Feb 21, 2006	10.48	10.68	10.12	10.37
2582	NASDAQ	SYBT	Fri, Feb 17, 2006	10.63	10.63	10.38	10.54
2581	NASDAQ	SYBT	Thu, Feb 16, 2006	10.62	10.62	10.49	10.55
2580	NASDAQ	SYBT	Wed, Feb 15, 2006	10.62	10.62	10.45	10.51
2579	NASDAQ	SYBT	Tue, Feb 14, 2006	10.18	10.58	10.18	10.58
2578	NASDAQ	SYBT	Mon, Feb 13, 2006	10.40	10.48	10.24	10.28
2577	NASDAQ	SYBT	Fri, Feb 10, 2006	10.16	10.43	10.16	10.32
2576	NASDAQ	SYBT	Thu, Feb 9, 2006	10.36	10.47	10.29	10.29
2575	NASDAQ	SYBT	Wed, Feb 8, 2006	10.48	10.48	10.24	10.35
2574	NASDAQ	SYBT	Tue, Feb 7, 2006	10.53	10.56	10.33	10.36
2573	NASDAQ	SYBT	Mon, Feb 6, 2006	10.47	10.62	10.16	10.60
2572	NASDAQ	SYBT	Fri, Feb 3, 2006	10.34	10.59	10.26	10.57
2571	NASDAQ	SYBT	Thu, Feb 2, 2006	10.51	10.55	10.16	10.29
2570	NASDAQ	SYBT	Wed, Feb 1, 2006	10.51	10.68	10.41	10.62
2569	NASDAQ	SYBT	Tue, Jan 31, 2006	10.51	10.59	10.48	10.56
2568	NASDAQ	SYBT	Mon, Jan 30, 2006	10.82	10.98	10.54	10.59
2567	NASDAQ	SYBT	Fri, Jan 27, 2006	10.94	11.01	10.87	10.97
2566	NASDAQ	SYBT	Thu, Jan 26, 2006	10.91	10.91	10.76	10.87
2565	NASDAQ	SYBT	Wed, Jan 25, 2006	10.94	10.94	10.74	10.83
2564	NASDAQ	SYBT	Tue, Jan 24, 2006	10.79	10.94	10.70	10.94
2563	NASDAQ	SYBT	Mon, Jan 23, 2006	10.65	10.94	10.65	10.79
2562	NASDAQ	SYBT	Fri, Jan 20, 2006	10.94	10.94	10.65	10.65
2561	NASDAQ	SYBT	Thu, Jan 19, 2006	10.94	10.98	10.77	10.90
2560	NASDAQ	SYBT	Wed, Jan 18, 2006	10.64	10.95	10.64	10.79
2559	NASDAQ	SYBT	Tue, Jan 17, 2006	11.01	11.01	10.69	10.70
2558	NASDAQ	SYBT	Fri, Jan 13, 2006	10.54	10.98	10.54	10.98
2557	NASDAQ	SYBT	Thu, Jan 12, 2006	10.81	10.84	10.52	10.67
2556	NASDAQ	SYBT	Wed, Jan 11, 2006	10.74	10.79	10.50	10.79
2555	NASDAQ	SYBT	Tue, Jan 10, 2006	10.37	10.62	10.34	10.62
2554	NASDAQ	SYBT	Mon, Jan 9, 2006	10.37	10.54	10.37	10.48
2553	NASDAQ	SYBT	Fri, Jan 6, 2006	10.48	10.48	10.23	10.38
2552	NASDAQ	SYBT	Thu, Jan 5, 2006	10.52	10.59	10.40	10.40
2551	NASDAQ	SYBT	Wed, Jan 4, 2006	10.81	10.81	10.43	10.58
2550	NASDAQ	SYBT	Tue, Jan 3, 2006	10.43	10.81	10.25	10.74
2549	NASDAQ	SYBT	Fri, Dec 30, 2005	10.59	10.71	10.37	10.59
2548	NASDAQ	SYBT	Thu, Dec 29, 2005	10.37	10.82	10.37	10.73
2547	NASDAQ	SYBT	Wed, Dec 28, 2005	10.39	10.46	10.28	10.46
2546	NASDAQ	SYBT	Tue, Dec 27, 2005	10.36	10.36	10.26	10.27
2545	NASDAQ	SYBT	Fri, Dec 23, 2005	10.41	10.41	10.37	10.37
2544	NASDAQ	SYBT	Thu, Dec 22, 2005	10.45	10.47	10.36	10.47
2543	NASDAQ	SYBT	Wed, Dec 21, 2005	10.32	10.46	10.32	10.37
2542	NASDAQ	SYBT	Tue, Dec 20, 2005	10.37	10.39	10.32	10.34
2541	NASDAQ	SYBT	Mon, Dec 19, 2005	10.76	10.76	10.37	10.41
2540	NASDAQ	SYBT	Fri, Dec 16, 2005	10.98	10.98	10.68	10.79
2539	NASDAQ	SYBT	Thu, Dec 15, 2005	10.68	10.73	10.58	10.73
2538	NASDAQ	SYBT	Wed, Dec 14, 2005	10.64	10.79	10.58	10.77
2537	NASDAQ	SYBT	Tue, Dec 13, 2005	10.58	10.73	10.48	10.73
2536	NASDAQ	SYBT	Mon, Dec 12, 2005	10.58	10.58	10.41	10.58
2535	NASDAQ	SYBT	Fri, Dec 9, 2005	10.51	10.56	10.46	10.56
2534	NASDAQ	SYBT	Thu, Dec 8, 2005	10.31	10.51	10.31	10.51
2533	NASDAQ	SYBT	Wed, Dec 7, 2005	10.33	10.43	10.28	10.32
2532	NASDAQ	SYBT	Tue, Dec 6, 2005	10.37	10.49	10.35	10.43
2531	NASDAQ	SYBT	Mon, Dec 5, 2005	10.18	10.37	10.06	10.30
2530	NASDAQ	SYBT	Fri, Dec 2, 2005	10.16	10.30	10.14	10.30
2529	NASDAQ	SYBT	Thu, Dec 1, 2005	10.20	10.35	10.20	10.33
2528	NASDAQ	SYBT	Wed, Nov 30, 2005	10.03	10.15	9.99	10.10
2527	NASDAQ	SYBT	Tue, Nov 29, 2005	9.97	10.03	9.85	10.03
2526	NASDAQ	SYBT	Mon, Nov 28, 2005	10.05	10.19	9.89	9.91
2525	NASDAQ	SYBT	Fri, Nov 25, 2005	10.16	10.26	10.16	10.20
2524	NASDAQ	SYBT	Wed, Nov 23, 2005	10.40	10.58	10.28	10.58
2523	NASDAQ	SYBT	Tue, Nov 22, 2005	10.54	10.66	10.43	10.48
2522	NASDAQ	SYBT	Mon, Nov 21, 2005	10.20	10.53	10.16	10.53
2521	NASDAQ	SYBT	Fri, Nov 18, 2005	10.21	10.29	10.13	10.27
2520	NASDAQ	SYBT	Thu, Nov 17, 2005	9.82	10.05	9.81	10.05
2519	NASDAQ	SYBT	Wed, Nov 16, 2005	9.89	9.95	9.68	9.89
2518	NASDAQ	SYBT	Tue, Nov 15, 2005	9.99	10.04	9.84	9.89
2517	NASDAQ	SYBT	Mon, Nov 14, 2005	10.26	10.30	9.94	9.95
2516	NASDAQ	SYBT	Fri, Nov 11, 2005	10.26	10.37	10.19	10.33
2515	NASDAQ	SYBT	Thu, Nov 10, 2005	10.20	10.39	10.01	10.39
2514	NASDAQ	SYBT	Wed, Nov 9, 2005	10.13	10.29	9.94	10.16
2513	NASDAQ	SYBT	Tue, Nov 8, 2005	10.06	10.10	9.97	10.07
2512	NASDAQ	SYBT	Mon, Nov 7, 2005	10.18	10.26	10.10	10.16
2511	NASDAQ	SYBT	Fri, Nov 4, 2005	10.18	10.18	10.09	10.18
2510	NASDAQ	SYBT	Thu, Nov 3, 2005	10.18	10.18	10.12	10.18
2509	NASDAQ	SYBT	Wed, Nov 2, 2005	9.98	10.18	9.97	10.18
2508	NASDAQ	SYBT	Tue, Nov 1, 2005	9.93	10.05	9.85	9.91
2507	NASDAQ	SYBT	Mon, Oct 31, 2005	10.05	10.16	9.84	10.05
2506	NASDAQ	SYBT	Fri, Oct 28, 2005	9.77	10.13	9.77	9.97
2505	NASDAQ	SYBT	Thu, Oct 27, 2005	9.80	9.88	9.74	9.79
2504	NASDAQ	SYBT	Wed, Oct 26, 2005	9.80	10.11	9.74	9.83
2503	NASDAQ	SYBT	Tue, Oct 25, 2005	9.85	9.85	9.69	9.80
2502	NASDAQ	SYBT	Mon, Oct 24, 2005	9.82	9.95	9.65	9.95
2501	NASDAQ	SYBT	Fri, Oct 21, 2005	9.66	9.78	9.62	9.74
2500	NASDAQ	SYBT	Thu, Oct 20, 2005	9.60	9.64	9.48	9.61
2499	NASDAQ	SYBT	Wed, Oct 19, 2005	9.41	9.74	9.41	9.74
2498	NASDAQ	SYBT	Tue, Oct 18, 2005	9.46	9.63	9.46	9.57
2497	NASDAQ	SYBT	Mon, Oct 17, 2005	9.57	9.66	9.42	9.54
2496	NASDAQ	SYBT	Fri, Oct 14, 2005	9.74	9.75	9.59	9.66
2495	NASDAQ	SYBT	Thu, Oct 13, 2005	9.65	9.74	9.60	9.66
2494	NASDAQ	SYBT	Wed, Oct 12, 2005	9.54	9.77	9.52	9.74
2493	NASDAQ	SYBT	Tue, Oct 11, 2005	9.86	9.87	9.62	9.63
2492	NASDAQ	SYBT	Mon, Oct 10, 2005	9.60	9.76	9.59	9.70
2491	NASDAQ	SYBT	Fri, Oct 7, 2005	9.70	9.85	9.60	9.60
2490	NASDAQ	SYBT	Thu, Oct 6, 2005	9.70	9.81	9.57	9.59
2489	NASDAQ	SYBT	Wed, Oct 5, 2005	10.09	10.09	9.63	9.63
2488	NASDAQ	SYBT	Tue, Oct 4, 2005	10.01	10.07	9.90	10.03
2487	NASDAQ	SYBT	Mon, Oct 3, 2005	10.16	10.16	9.94	10.02
2486	NASDAQ	SYBT	Fri, Sep 30, 2005	10.12	10.16	9.79	10.07
2485	NASDAQ	SYBT	Thu, Sep 29, 2005	9.70	9.97	9.69	9.95
2484	NASDAQ	SYBT	Wed, Sep 28, 2005	9.80	9.96	9.65	9.77
2483	NASDAQ	SYBT	Tue, Sep 27, 2005	9.74	9.79	9.67	9.78
2482	NASDAQ	SYBT	Mon, Sep 26, 2005	9.57	9.85	9.57	9.80
2481	NASDAQ	SYBT	Fri, Sep 23, 2005	9.42	9.52	9.42	9.45
2480	NASDAQ	SYBT	Thu, Sep 22, 2005	9.32	9.46	9.32	9.42
2479	NASDAQ	SYBT	Wed, Sep 21, 2005	9.52	9.57	9.32	9.37
2478	NASDAQ	SYBT	Tue, Sep 20, 2005	9.66	9.90	9.49	9.63
2477	NASDAQ	SYBT	Mon, Sep 19, 2005	9.79	9.93	9.65	9.65
2476	NASDAQ	SYBT	Fri, Sep 16, 2005	9.43	9.94	9.35	9.86
2475	NASDAQ	SYBT	Thu, Sep 15, 2005	9.57	9.64	9.34	9.34
2474	NASDAQ	SYBT	Wed, Sep 14, 2005	9.94	9.94	9.59	9.64
2473	NASDAQ	SYBT	Tue, Sep 13, 2005	10.11	10.19	9.69	9.82
2472	NASDAQ	SYBT	Mon, Sep 12, 2005	10.08	10.20	9.86	10.16
2471	NASDAQ	SYBT	Fri, Sep 9, 2005	10.13	10.14	10.05	10.14
2470	NASDAQ	SYBT	Thu, Sep 8, 2005	10.04	10.26	9.94	10.10
2469	NASDAQ	SYBT	Wed, Sep 7, 2005	10.08	10.26	9.81	10.16
2468	NASDAQ	SYBT	Tue, Sep 6, 2005	10.04	10.16	9.89	10.16
2467	NASDAQ	SYBT	Fri, Sep 2, 2005	10.14	10.20	9.84	9.88
2466	NASDAQ	SYBT	Thu, Sep 1, 2005	10.20	10.27	10.08	10.24
2465	NASDAQ	SYBT	Wed, Aug 31, 2005	9.95	10.20	9.95	10.15
2464	NASDAQ	SYBT	Tue, Aug 30, 2005	9.95	9.99	9.91	9.91
2463	NASDAQ	SYBT	Mon, Aug 29, 2005	9.98	10.20	9.81	9.98
2462	NASDAQ	SYBT	Fri, Aug 26, 2005	10.16	10.16	9.86	10.10
2461	NASDAQ	SYBT	Thu, Aug 25, 2005	9.85	10.21	9.85	10.14
2460	NASDAQ	SYBT	Wed, Aug 24, 2005	9.90	9.97	9.56	9.97
2459	NASDAQ	SYBT	Tue, Aug 23, 2005	9.91	9.91	9.54	9.85
2458	NASDAQ	SYBT	Mon, Aug 22, 2005	9.90	10.02	9.63	9.78
2457	NASDAQ	SYBT	Fri, Aug 19, 2005	9.78	9.92	9.78	9.83
2456	NASDAQ	SYBT	Thu, Aug 18, 2005	9.89	9.94	9.78	9.78
2455	NASDAQ	SYBT	Wed, Aug 17, 2005	9.87	10.02	9.86	9.96
2454	NASDAQ	SYBT	Tue, Aug 16, 2005	9.97	10.07	9.83	9.94
2453	NASDAQ	SYBT	Mon, Aug 15, 2005	10.27	10.27	9.95	10.05
2452	NASDAQ	SYBT	Fri, Aug 12, 2005	10.15	10.15	9.85	10.10
2451	NASDAQ	SYBT	Thu, Aug 11, 2005	10.20	10.26	10.15	10.24
2450	NASDAQ	SYBT	Wed, Aug 10, 2005	10.39	10.40	10.20	10.20
2449	NASDAQ	SYBT	Tue, Aug 9, 2005	10.37	10.37	10.20	10.26
2448	NASDAQ	SYBT	Mon, Aug 8, 2005	10.19	10.44	9.55	10.29
2447	NASDAQ	SYBT	Fri, Aug 5, 2005	10.18	10.21	9.31	10.01
2446	NASDAQ	SYBT	Thu, Aug 4, 2005	10.29	10.35	10.20	10.21
2445	NASDAQ	SYBT	Wed, Aug 3, 2005	10.25	10.41	10.22	10.26
2444	NASDAQ	SYBT	Tue, Aug 2, 2005	10.58	10.58	10.16	10.29
2443	NASDAQ	SYBT	Mon, Aug 1, 2005	10.14	10.37	10.14	10.20
2442	NASDAQ	SYBT	Fri, Jul 29, 2005	10.46	10.51	10.14	10.14
2441	NASDAQ	SYBT	Thu, Jul 28, 2005	10.18	10.64	10.18	10.44
2440	NASDAQ	SYBT	Wed, Jul 27, 2005	10.12	10.24	9.85	10.22
2439	NASDAQ	SYBT	Tue, Jul 26, 2005	10.05	10.18	10.00	10.18
2438	NASDAQ	SYBT	Mon, Jul 25, 2005	10.43	10.48	10.12	10.16
2437	NASDAQ	SYBT	Fri, Jul 22, 2005	10.07	10.50	10.07	10.50
2436	NASDAQ	SYBT	Thu, Jul 21, 2005	10.22	10.22	9.96	9.96
2435	NASDAQ	SYBT	Wed, Jul 20, 2005	9.91	10.23	9.85	10.20
2434	NASDAQ	SYBT	Tue, Jul 19, 2005	9.86	9.91	9.84	9.91
2433	NASDAQ	SYBT	Mon, Jul 18, 2005	9.95	9.95	9.80	9.82
2432	NASDAQ	SYBT	Fri, Jul 15, 2005	9.96	10.00	9.93	10.00
2431	NASDAQ	SYBT	Thu, Jul 14, 2005	10.00	10.12	9.96	9.96
2430	NASDAQ	SYBT	Wed, Jul 13, 2005	10.18	10.18	10.01	10.04
2429	NASDAQ	SYBT	Tue, Jul 12, 2005	10.35	10.35	10.16	10.22
2428	NASDAQ	SYBT	Mon, Jul 11, 2005	10.03	10.39	10.01	10.39
2427	NASDAQ	SYBT	Fri, Jul 8, 2005	9.72	10.03	9.68	10.03
2426	NASDAQ	SYBT	Thu, Jul 7, 2005	9.82	9.82	9.54	9.77
2425	NASDAQ	SYBT	Wed, Jul 6, 2005	10.03	10.03	9.84	9.85
2424	NASDAQ	SYBT	Tue, Jul 5, 2005	9.72	10.03	9.65	10.03
2423	NASDAQ	SYBT	Fri, Jul 1, 2005	9.74	9.74	9.63	9.63
2422	NASDAQ	SYBT	Thu, Jun 30, 2005	9.74	9.78	9.67	9.67
2421	NASDAQ	SYBT	Wed, Jun 29, 2005	9.68	9.74	9.65	9.73
2420	NASDAQ	SYBT	Tue, Jun 28, 2005	9.50	9.68	9.44	9.68
2419	NASDAQ	SYBT	Mon, Jun 27, 2005	9.34	9.51	9.33	9.46
2418	NASDAQ	SYBT	Fri, Jun 24, 2005	9.29	9.37	9.29	9.37
2417	NASDAQ	SYBT	Thu, Jun 23, 2005	9.42	9.44	9.30	9.30
2416	NASDAQ	SYBT	Wed, Jun 22, 2005	9.35	9.42	9.35	9.41
2415	NASDAQ	SYBT	Tue, Jun 21, 2005	9.29	9.38	9.23	9.31
2414	NASDAQ	SYBT	Mon, Jun 20, 2005	9.40	9.41	9.37	9.38
2413	NASDAQ	SYBT	Fri, Jun 17, 2005	9.50	9.54	9.40	9.42
2412	NASDAQ	SYBT	Thu, Jun 16, 2005	9.46	9.46	9.35	9.41
2411	NASDAQ	SYBT	Wed, Jun 15, 2005	9.44	9.46	9.34	9.46
2410	NASDAQ	SYBT	Tue, Jun 14, 2005	9.42	9.43	9.35	9.43
2409	NASDAQ	SYBT	Mon, Jun 13, 2005	9.42	9.46	9.35	9.46
2408	NASDAQ	SYBT	Fri, Jun 10, 2005	9.54	9.54	9.42	9.42
2407	NASDAQ	SYBT	Thu, Jun 9, 2005	9.48	9.52	9.35	9.52
2406	NASDAQ	SYBT	Wed, Jun 8, 2005	9.65	9.65	9.52	9.52
2405	NASDAQ	SYBT	Tue, Jun 7, 2005	9.45	9.77	9.45	9.61
2404	NASDAQ	SYBT	Mon, Jun 6, 2005	9.62	9.62	9.50	9.50
2403	NASDAQ	SYBT	Fri, Jun 3, 2005	9.71	9.76	9.59	9.62
2402	NASDAQ	SYBT	Thu, Jun 2, 2005	9.61	9.78	9.61	9.76
2401	NASDAQ	SYBT	Wed, Jun 1, 2005	9.44	9.61	9.44	9.54
2400	NASDAQ	SYBT	Tue, May 31, 2005	9.29	9.47	9.24	9.40
2399	NASDAQ	SYBT	Fri, May 27, 2005	9.16	9.31	9.16	9.24
2398	NASDAQ	SYBT	Thu, May 26, 2005	9.19	9.27	9.19	9.27
2397	NASDAQ	SYBT	Wed, May 25, 2005	9.26	9.29	9.19	9.19
2396	NASDAQ	SYBT	Tue, May 24, 2005	9.23	9.31	9.21	9.31
2395	NASDAQ	SYBT	Mon, May 23, 2005	9.57	9.57	9.06	9.23
2394	NASDAQ	SYBT	Fri, May 20, 2005	9.79	9.79	9.59	9.61
2393	NASDAQ	SYBT	Thu, May 19, 2005	9.74	9.82	9.74	9.78
2392	NASDAQ	SYBT	Wed, May 18, 2005	9.76	9.86	9.76	9.82
2391	NASDAQ	SYBT	Tue, May 17, 2005	9.80	9.80	9.67	9.71
2390	NASDAQ	SYBT	Mon, May 16, 2005	9.84	9.86	9.72	9.85
2389	NASDAQ	SYBT	Fri, May 13, 2005	9.24	9.85	9.08	9.80
2388	NASDAQ	SYBT	Thu, May 12, 2005	9.44	9.44	9.28	9.28
2387	NASDAQ	SYBT	Wed, May 11, 2005	9.44	9.58	9.38	9.48
2386	NASDAQ	SYBT	Tue, May 10, 2005	9.46	9.54	9.38	9.41
2385	NASDAQ	SYBT	Mon, May 9, 2005	9.44	9.52	9.35	9.52
2384	NASDAQ	SYBT	Fri, May 6, 2005	9.31	9.44	9.31	9.44
2383	NASDAQ	SYBT	Thu, May 5, 2005	9.52	9.52	9.33	9.42
2382	NASDAQ	SYBT	Wed, May 4, 2005	9.14	9.52	9.10	9.52
2381	NASDAQ	SYBT	Tue, May 3, 2005	9.10	9.27	9.10	9.19
2380	NASDAQ	SYBT	Mon, May 2, 2005	9.25	9.25	9.06	9.14
2379	NASDAQ	SYBT	Fri, Apr 29, 2005	8.89	9.14	8.85	9.14
2378	NASDAQ	SYBT	Thu, Apr 28, 2005	9.25	9.25	8.95	8.95
2377	NASDAQ	SYBT	Wed, Apr 27, 2005	9.18	9.35	9.10	9.29
2376	NASDAQ	SYBT	Tue, Apr 26, 2005	9.40	9.43	9.23	9.23
2375	NASDAQ	SYBT	Mon, Apr 25, 2005	9.30	9.55	9.30	9.46
2374	NASDAQ	SYBT	Fri, Apr 22, 2005	9.21	9.40	9.16	9.24
2373	NASDAQ	SYBT	Thu, Apr 21, 2005	8.93	9.40	8.93	9.31
2372	NASDAQ	SYBT	Wed, Apr 20, 2005	9.21	9.21	8.87	8.88
2371	NASDAQ	SYBT	Tue, Apr 19, 2005	9.04	9.38	9.03	9.21
2370	NASDAQ	SYBT	Mon, Apr 18, 2005	8.99	9.05	8.96	8.99
2369	NASDAQ	SYBT	Fri, Apr 15, 2005	9.16	9.33	8.97	8.99
2368	NASDAQ	SYBT	Thu, Apr 14, 2005	9.33	9.37	9.21	9.21
2367	NASDAQ	SYBT	Wed, Apr 13, 2005	9.44	9.44	9.33	9.35
2366	NASDAQ	SYBT	Tue, Apr 12, 2005	9.33	9.52	9.30	9.48
2365	NASDAQ	SYBT	Mon, Apr 11, 2005	9.42	9.46	9.24	9.35
2364	NASDAQ	SYBT	Fri, Apr 8, 2005	9.48	9.58	9.33	9.33
2363	NASDAQ	SYBT	Thu, Apr 7, 2005	9.55	9.55	9.44	9.48
2362	NASDAQ	SYBT	Wed, Apr 6, 2005	9.83	9.89	9.59	9.60
2361	NASDAQ	SYBT	Tue, Apr 5, 2005	9.99	9.99	9.74	9.78
2360	NASDAQ	SYBT	Mon, Apr 4, 2005	9.24	9.94	9.24	9.94
2359	NASDAQ	SYBT	Fri, Apr 1, 2005	9.27	9.40	9.20	9.20
2358	NASDAQ	SYBT	Thu, Mar 31, 2005	9.24	9.36	9.24	9.31
2357	NASDAQ	SYBT	Wed, Mar 30, 2005	9.31	9.31	9.23	9.24
2356	NASDAQ	SYBT	Tue, Mar 29, 2005	9.29	9.35	9.26	9.26
2355	NASDAQ	SYBT	Mon, Mar 28, 2005	9.31	9.45	9.27	9.27
2354	NASDAQ	SYBT	Thu, Mar 24, 2005	9.21	9.33	9.21	9.29
2353	NASDAQ	SYBT	Wed, Mar 23, 2005	9.55	9.56	9.27	9.27
2352	NASDAQ	SYBT	Tue, Mar 22, 2005	9.65	9.71	9.60	9.60
2351	NASDAQ	SYBT	Mon, Mar 21, 2005	9.78	9.79	9.70	9.70
2350	NASDAQ	SYBT	Fri, Mar 18, 2005	9.77	9.92	9.67	9.78
2349	NASDAQ	SYBT	Thu, Mar 17, 2005	9.71	9.77	9.70	9.76
2348	NASDAQ	SYBT	Wed, Mar 16, 2005	9.93	10.05	9.69	9.69
2347	NASDAQ	SYBT	Tue, Mar 15, 2005	10.10	10.22	9.97	9.98
2346	NASDAQ	SYBT	Mon, Mar 14, 2005	10.12	10.18	10.07	10.10
2345	NASDAQ	SYBT	Fri, Mar 11, 2005	10.10	10.16	10.07	10.16
2344	NASDAQ	SYBT	Thu, Mar 10, 2005	10.16	10.19	10.07	10.10
2343	NASDAQ	SYBT	Wed, Mar 9, 2005	10.22	10.22	10.16	10.18
2342	NASDAQ	SYBT	Tue, Mar 8, 2005	10.58	10.58	10.26	10.26
2341	NASDAQ	SYBT	Mon, Mar 7, 2005	10.75	10.75	10.58	10.61
2340	NASDAQ	SYBT	Fri, Mar 4, 2005	10.62	10.76	10.62	10.71
2339	NASDAQ	SYBT	Thu, Mar 3, 2005	10.43	10.64	10.43	10.59
2338	NASDAQ	SYBT	Wed, Mar 2, 2005	10.55	10.66	10.40	10.40
2337	NASDAQ	SYBT	Tue, Mar 1, 2005	10.65	10.67	10.58	10.59
2336	NASDAQ	SYBT	Mon, Feb 28, 2005	10.62	10.62	10.57	10.59
2335	NASDAQ	SYBT	Fri, Feb 25, 2005	10.29	10.70	10.24	10.58
2334	NASDAQ	SYBT	Thu, Feb 24, 2005	10.16	10.29	10.15	10.29
2333	NASDAQ	SYBT	Wed, Feb 23, 2005	10.19	10.24	10.16	10.16
2332	NASDAQ	SYBT	Tue, Feb 22, 2005	10.12	10.18	10.12	10.14
2331	NASDAQ	SYBT	Fri, Feb 18, 2005	10.17	10.20	10.12	10.12
2330	NASDAQ	SYBT	Thu, Feb 17, 2005	10.20	10.22	10.10	10.12
2329	NASDAQ	SYBT	Wed, Feb 16, 2005	10.20	10.29	10.20	10.24
2328	NASDAQ	SYBT	Tue, Feb 15, 2005	10.20	10.24	10.16	10.21
2327	NASDAQ	SYBT	Mon, Feb 14, 2005	10.16	10.20	10.16	10.19
2326	NASDAQ	SYBT	Fri, Feb 11, 2005	10.16	10.20	10.16	10.18
2325	NASDAQ	SYBT	Thu, Feb 10, 2005	10.16	10.22	10.16	10.16
2324	NASDAQ	SYBT	Wed, Feb 9, 2005	10.18	10.22	10.16	10.16
2323	NASDAQ	SYBT	Tue, Feb 8, 2005	10.20	10.29	10.17	10.18
2322	NASDAQ	SYBT	Mon, Feb 7, 2005	10.24	10.29	10.17	10.18
2321	NASDAQ	SYBT	Fri, Feb 4, 2005	10.16	10.29	10.16	10.29
2320	NASDAQ	SYBT	Thu, Feb 3, 2005	10.18	10.21	10.14	10.20
2319	NASDAQ	SYBT	Wed, Feb 2, 2005	10.20	10.23	10.07	10.22
2318	NASDAQ	SYBT	Tue, Feb 1, 2005	10.26	10.26	10.16	10.20
2317	NASDAQ	SYBT	Mon, Jan 31, 2005	10.29	10.29	10.19	10.29
2316	NASDAQ	SYBT	Fri, Jan 28, 2005	10.16	10.26	10.16	10.26
2315	NASDAQ	SYBT	Thu, Jan 27, 2005	10.24	10.24	10.12	10.16
2314	NASDAQ	SYBT	Wed, Jan 26, 2005	10.20	10.29	10.16	10.29
2313	NASDAQ	SYBT	Tue, Jan 25, 2005	10.18	10.28	10.16	10.20
2312	NASDAQ	SYBT	Mon, Jan 24, 2005	10.20	10.24	10.16	10.16
2311	NASDAQ	SYBT	Fri, Jan 21, 2005	10.12	10.21	10.12	10.16
2310	NASDAQ	SYBT	Thu, Jan 20, 2005	10.16	10.29	10.16	10.16
2309	NASDAQ	SYBT	Wed, Jan 19, 2005	10.29	10.29	10.16	10.16
2308	NASDAQ	SYBT	Tue, Jan 18, 2005	10.20	10.29	10.16	10.29
2307	NASDAQ	SYBT	Fri, Jan 14, 2005	10.21	10.24	10.16	10.24
2306	NASDAQ	SYBT	Thu, Jan 13, 2005	10.24	10.24	10.16	10.17
2305	NASDAQ	SYBT	Wed, Jan 12, 2005	10.16	10.23	10.16	10.22
2304	NASDAQ	SYBT	Tue, Jan 11, 2005	10.12	10.20	10.10	10.16
2303	NASDAQ	SYBT	Mon, Jan 10, 2005	10.16	10.22	10.12	10.16
2302	NASDAQ	SYBT	Fri, Jan 7, 2005	10.23	10.23	10.07	10.12
2301	NASDAQ	SYBT	Thu, Jan 6, 2005	10.16	10.22	10.11	10.18
2300	NASDAQ	SYBT	Wed, Jan 5, 2005	9.81	10.26	9.81	10.16
2299	NASDAQ	SYBT	Tue, Jan 4, 2005	9.84	10.01	9.84	9.85
2298	NASDAQ	SYBT	Mon, Jan 3, 2005	10.16	10.25	9.75	9.79
2297	NASDAQ	SYBT	Fri, Dec 31, 2004	10.14	10.58	10.10	10.20
2296	NASDAQ	SYBT	Thu, Dec 30, 2004	10.26	10.26	10.17	10.17
2295	NASDAQ	SYBT	Wed, Dec 29, 2004	10.41	10.41	10.29	10.30
2294	NASDAQ	SYBT	Tue, Dec 28, 2004	10.21	10.46	10.10	10.46
2293	NASDAQ	SYBT	Mon, Dec 27, 2004	10.22	10.22	10.14	10.19
2292	NASDAQ	SYBT	Thu, Dec 23, 2004	10.11	10.29	10.11	10.26
2291	NASDAQ	SYBT	Wed, Dec 22, 2004	10.12	10.16	10.12	10.15
2290	NASDAQ	SYBT	Tue, Dec 21, 2004	10.07	10.20	10.07	10.16
2289	NASDAQ	SYBT	Mon, Dec 20, 2004	9.93	10.03	9.93	10.03
2288	NASDAQ	SYBT	Fri, Dec 17, 2004	9.86	9.93	9.86	9.93
2287	NASDAQ	SYBT	Thu, Dec 16, 2004	10.12	10.12	9.83	9.83
2286	NASDAQ	SYBT	Wed, Dec 15, 2004	10.07	10.20	10.01	10.16
2285	NASDAQ	SYBT	Tue, Dec 14, 2004	10.15	10.16	10.12	10.14
2284	NASDAQ	SYBT	Mon, Dec 13, 2004	9.95	10.16	9.95	10.14
2283	NASDAQ	SYBT	Fri, Dec 10, 2004	9.71	9.97	9.63	9.97
2282	NASDAQ	SYBT	Thu, Dec 9, 2004	9.54	9.80	9.54	9.76
2281	NASDAQ	SYBT	Wed, Dec 8, 2004	9.45	9.63	9.44	9.60
2280	NASDAQ	SYBT	Tue, Dec 7, 2004	9.74	9.78	9.49	9.49
2279	NASDAQ	SYBT	Mon, Dec 6, 2004	10.16	10.16	9.77	9.77
2278	NASDAQ	SYBT	Fri, Dec 3, 2004	10.23	10.27	10.15	10.16
2277	NASDAQ	SYBT	Thu, Dec 2, 2004	10.14	10.26	10.04	10.23
2276	NASDAQ	SYBT	Wed, Dec 1, 2004	9.74	10.23	9.74	10.18
2275	NASDAQ	SYBT	Tue, Nov 30, 2004	9.81	9.82	9.68	9.69
2274	NASDAQ	SYBT	Mon, Nov 29, 2004	9.67	9.85	9.64	9.85
2273	NASDAQ	SYBT	Fri, Nov 26, 2004	9.73	9.74	9.63	9.63
2272	NASDAQ	SYBT	Wed, Nov 24, 2004	9.57	9.73	9.57	9.73
2271	NASDAQ	SYBT	Tue, Nov 23, 2004	9.56	9.60	9.50	9.60
2270	NASDAQ	SYBT	Mon, Nov 22, 2004	9.60	9.60	9.52	9.56
2269	NASDAQ	SYBT	Fri, Nov 19, 2004	9.52	9.62	9.45	9.58
2268	NASDAQ	SYBT	Thu, Nov 18, 2004	9.69	9.69	9.57	9.57
2267	NASDAQ	SYBT	Wed, Nov 17, 2004	9.59	9.76	9.59	9.74
2266	NASDAQ	SYBT	Tue, Nov 16, 2004	9.87	10.05	9.54	9.54
2265	NASDAQ	SYBT	Mon, Nov 15, 2004	9.76	9.85	9.69	9.85
2264	NASDAQ	SYBT	Fri, Nov 12, 2004	9.86	9.99	9.74	9.81
2263	NASDAQ	SYBT	Thu, Nov 11, 2004	9.82	9.88	9.74	9.88
2262	NASDAQ	SYBT	Wed, Nov 10, 2004	9.60	9.88	9.51	9.84
2261	NASDAQ	SYBT	Tue, Nov 9, 2004	9.63	9.67	9.46	9.55
2260	NASDAQ	SYBT	Mon, Nov 8, 2004	9.67	9.71	9.61	9.63
2259	NASDAQ	SYBT	Fri, Nov 5, 2004	9.82	9.82	9.65	9.67
2258	NASDAQ	SYBT	Thu, Nov 4, 2004	9.50	9.78	9.47	9.78
2257	NASDAQ	SYBT	Wed, Nov 3, 2004	9.43	9.65	9.41	9.54
2256	NASDAQ	SYBT	Tue, Nov 2, 2004	9.63	9.63	9.38	9.38
2255	NASDAQ	SYBT	Mon, Nov 1, 2004	9.57	9.61	9.48	9.58
2254	NASDAQ	SYBT	Fri, Oct 29, 2004	9.82	9.84	9.61	9.61
2253	NASDAQ	SYBT	Thu, Oct 28, 2004	9.82	9.88	9.75	9.86
2252	NASDAQ	SYBT	Wed, Oct 27, 2004	9.59	9.86	9.58	9.86
2251	NASDAQ	SYBT	Tue, Oct 26, 2004	9.35	9.62	9.35	9.59
2250	NASDAQ	SYBT	Mon, Oct 25, 2004	9.35	9.37	9.30	9.35
2249	NASDAQ	SYBT	Fri, Oct 22, 2004	9.54	9.56	9.40	9.40
2248	NASDAQ	SYBT	Thu, Oct 21, 2004	9.54	9.55	9.49	9.54
2247	NASDAQ	SYBT	Wed, Oct 20, 2004	9.47	9.49	9.35	9.49
2246	NASDAQ	SYBT	Tue, Oct 19, 2004	9.50	9.63	9.40	9.42
2245	NASDAQ	SYBT	Mon, Oct 18, 2004	9.40	9.56	9.40	9.54
2244	NASDAQ	SYBT	Fri, Oct 15, 2004	9.25	9.44	9.25	9.44
2243	NASDAQ	SYBT	Thu, Oct 14, 2004	9.44	9.48	9.26	9.26
2242	NASDAQ	SYBT	Wed, Oct 13, 2004	9.59	9.66	9.48	9.48
2241	NASDAQ	SYBT	Tue, Oct 12, 2004	9.52	9.57	9.52	9.57
2240	NASDAQ	SYBT	Mon, Oct 11, 2004	9.54	9.57	9.54	9.56
2239	NASDAQ	SYBT	Fri, Oct 8, 2004	9.52	9.59	9.52	9.56
2238	NASDAQ	SYBT	Thu, Oct 7, 2004	9.84	9.84	9.56	9.56
2237	NASDAQ	SYBT	Wed, Oct 6, 2004	9.71	9.89	9.59	9.89
2236	NASDAQ	SYBT	Tue, Oct 5, 2004	9.64	9.74	9.63	9.69
2235	NASDAQ	SYBT	Mon, Oct 4, 2004	9.77	9.77	9.55	9.59
2234	NASDAQ	SYBT	Fri, Oct 1, 2004	9.60	9.74	9.59	9.71
2233	NASDAQ	SYBT	Thu, Sep 30, 2004	9.55	9.60	9.49	9.55
2232	NASDAQ	SYBT	Wed, Sep 29, 2004	9.54	9.64	9.54	9.55
2231	NASDAQ	SYBT	Tue, Sep 28, 2004	9.55	9.60	9.54	9.59
2230	NASDAQ	SYBT	Mon, Sep 27, 2004	9.65	9.65	9.50	9.50
2229	NASDAQ	SYBT	Fri, Sep 24, 2004	9.67	9.73	9.67	9.68
2228	NASDAQ	SYBT	Thu, Sep 23, 2004	9.81	9.81	9.72	9.72
2227	NASDAQ	SYBT	Wed, Sep 22, 2004	10.03	10.03	9.72	9.72
2226	NASDAQ	SYBT	Tue, Sep 21, 2004	9.96	10.05	9.96	10.04
2225	NASDAQ	SYBT	Mon, Sep 20, 2004	9.88	9.98	9.88	9.96
2224	NASDAQ	SYBT	Fri, Sep 17, 2004	10.01	10.01	9.86	9.93
2223	NASDAQ	SYBT	Thu, Sep 16, 2004	9.94	10.02	9.93	10.01
2222	NASDAQ	SYBT	Wed, Sep 15, 2004	9.80	9.89	9.76	9.89
2221	NASDAQ	SYBT	Tue, Sep 14, 2004	9.98	9.98	9.84	9.85
2220	NASDAQ	SYBT	Mon, Sep 13, 2004	10.12	10.16	10.01	10.02
2219	NASDAQ	SYBT	Fri, Sep 10, 2004	10.06	10.12	9.97	10.07
2218	NASDAQ	SYBT	Thu, Sep 9, 2004	9.82	10.16	9.81	10.11
2217	NASDAQ	SYBT	Wed, Sep 8, 2004	9.99	9.99	9.80	9.80
2216	NASDAQ	SYBT	Tue, Sep 7, 2004	10.04	10.04	9.90	9.95
2215	NASDAQ	SYBT	Fri, Sep 3, 2004	10.12	10.12	9.99	10.03
2214	NASDAQ	SYBT	Thu, Sep 2, 2004	9.84	10.10	9.84	10.10
2213	NASDAQ	SYBT	Wed, Sep 1, 2004	9.99	10.16	9.90	9.90
2212	NASDAQ	SYBT	Tue, Aug 31, 2004	10.12	10.14	9.98	9.99
2211	NASDAQ	SYBT	Mon, Aug 30, 2004	10.12	10.16	10.10	10.12
2210	NASDAQ	SYBT	Fri, Aug 27, 2004	10.09	10.15	10.08	10.12
2209	NASDAQ	SYBT	Thu, Aug 26, 2004	10.10	10.12	10.06	10.08
2208	NASDAQ	SYBT	Wed, Aug 25, 2004	9.90	10.03	9.79	10.03
2207	NASDAQ	SYBT	Tue, Aug 24, 2004	9.90	9.92	9.85	9.92
2206	NASDAQ	SYBT	Mon, Aug 23, 2004	9.88	9.88	9.83	9.86
2205	NASDAQ	SYBT	Fri, Aug 20, 2004	9.52	9.77	9.52	9.77
2204	NASDAQ	SYBT	Thu, Aug 19, 2004	9.49	9.54	9.44	9.49
2203	NASDAQ	SYBT	Wed, Aug 18, 2004	9.31	9.63	9.31	9.54
2202	NASDAQ	SYBT	Tue, Aug 17, 2004	9.40	9.42	9.35	9.36
2201	NASDAQ	SYBT	Mon, Aug 16, 2004	9.31	9.46	9.31	9.43
2200	NASDAQ	SYBT	Fri, Aug 13, 2004	9.31	9.31	9.25	9.27
2199	NASDAQ	SYBT	Thu, Aug 12, 2004	9.31	9.32	9.22	9.27
2198	NASDAQ	SYBT	Wed, Aug 11, 2004	9.27	9.44	9.21	9.36
2197	NASDAQ	SYBT	Tue, Aug 10, 2004	9.02	9.31	8.99	9.31
2196	NASDAQ	SYBT	Mon, Aug 9, 2004	9.11	9.11	8.95	8.99
2195	NASDAQ	SYBT	Fri, Aug 6, 2004	9.18	9.28	9.10	9.11
2194	NASDAQ	SYBT	Thu, Aug 5, 2004	9.31	9.31	9.17	9.19
2193	NASDAQ	SYBT	Wed, Aug 4, 2004	9.21	9.38	9.19	9.34
2192	NASDAQ	SYBT	Tue, Aug 3, 2004	9.27	9.31	9.23	9.25
2191	NASDAQ	SYBT	Mon, Aug 2, 2004	9.23	9.31	9.23	9.29
2190	NASDAQ	SYBT	Fri, Jul 30, 2004	9.26	9.29	9.21	9.27
2189	NASDAQ	SYBT	Thu, Jul 29, 2004	9.31	9.31	9.23	9.25
2188	NASDAQ	SYBT	Wed, Jul 28, 2004	9.31	9.31	9.21	9.31
2187	NASDAQ	SYBT	Tue, Jul 27, 2004	9.21	9.31	9.16	9.29
2186	NASDAQ	SYBT	Mon, Jul 26, 2004	9.21	9.23	9.21	9.21
2185	NASDAQ	SYBT	Fri, Jul 23, 2004	9.19	9.24	9.16	9.19
2184	NASDAQ	SYBT	Thu, Jul 22, 2004	9.15	9.22	9.08	9.19
2183	NASDAQ	SYBT	Wed, Jul 21, 2004	9.29	9.29	9.15	9.15
2182	NASDAQ	SYBT	Tue, Jul 20, 2004	9.01	9.23	9.01	9.23
2181	NASDAQ	SYBT	Mon, Jul 19, 2004	9.04	9.06	8.94	8.96
2180	NASDAQ	SYBT	Fri, Jul 16, 2004	9.37	9.42	9.08	9.08
2179	NASDAQ	SYBT	Thu, Jul 15, 2004	9.35	9.57	9.35	9.46
2178	NASDAQ	SYBT	Wed, Jul 14, 2004	9.60	9.74	9.44	9.44
2177	NASDAQ	SYBT	Tue, Jul 13, 2004	9.63	9.68	9.60	9.65
2176	NASDAQ	SYBT	Mon, Jul 12, 2004	9.57	9.74	9.48	9.74
2175	NASDAQ	SYBT	Fri, Jul 9, 2004	9.44	9.58	9.44	9.57
2174	NASDAQ	SYBT	Thu, Jul 8, 2004	9.76	9.76	9.42	9.43
2173	NASDAQ	SYBT	Wed, Jul 7, 2004	9.92	9.92	9.68	9.76
2172	NASDAQ	SYBT	Tue, Jul 6, 2004	9.84	9.86	9.76	9.84
2171	NASDAQ	SYBT	Fri, Jul 2, 2004	9.79	9.88	9.76	9.84
2170	NASDAQ	SYBT	Thu, Jul 1, 2004	9.82	9.90	9.61	9.74
2169	NASDAQ	SYBT	Wed, Jun 30, 2004	9.84	9.99	9.84	9.91
2168	NASDAQ	SYBT	Tue, Jun 29, 2004	9.74	9.84	9.74	9.84
2167	NASDAQ	SYBT	Mon, Jun 28, 2004	9.74	9.84	9.74	9.82
2166	NASDAQ	SYBT	Fri, Jun 25, 2004	9.48	9.84	9.43	9.84
2165	NASDAQ	SYBT	Thu, Jun 24, 2004	9.42	9.71	9.42	9.58
2164	NASDAQ	SYBT	Wed, Jun 23, 2004	9.25	9.55	9.25	9.52
2163	NASDAQ	SYBT	Tue, Jun 22, 2004	9.27	9.34	9.23	9.34
2162	NASDAQ	SYBT	Mon, Jun 21, 2004	9.08	9.31	9.08	9.30
2161	NASDAQ	SYBT	Fri, Jun 18, 2004	9.19	9.27	9.15	9.19
2160	NASDAQ	SYBT	Thu, Jun 17, 2004	8.97	9.10	8.93	9.10
2159	NASDAQ	SYBT	Wed, Jun 16, 2004	8.89	8.97	8.85	8.97
2158	NASDAQ	SYBT	Tue, Jun 15, 2004	8.63	8.97	8.63	8.96
2157	NASDAQ	SYBT	Mon, Jun 14, 2004	8.76	8.76	8.68	8.71
2156	NASDAQ	SYBT	Thu, Jun 10, 2004	8.74	8.77	8.70	8.72
2155	NASDAQ	SYBT	Wed, Jun 9, 2004	8.85	8.93	8.74	8.74
2154	NASDAQ	SYBT	Tue, Jun 8, 2004	8.72	8.89	8.68	8.80
2153	NASDAQ	SYBT	Mon, Jun 7, 2004	8.63	8.83	8.63	8.83
2152	NASDAQ	SYBT	Fri, Jun 4, 2004	8.69	8.78	8.68	8.69
2151	NASDAQ	SYBT	Thu, Jun 3, 2004	8.71	8.73	8.63	8.63
2150	NASDAQ	SYBT	Wed, Jun 2, 2004	8.71	8.79	8.67	8.76
2149	NASDAQ	SYBT	Tue, Jun 1, 2004	8.57	8.74	8.57	8.68
2148	NASDAQ	SYBT	Fri, May 28, 2004	8.73	8.74	8.68	8.68
2147	NASDAQ	SYBT	Thu, May 27, 2004	8.79	8.87	8.77	8.80
2146	NASDAQ	SYBT	Wed, May 26, 2004	8.87	8.87	8.79	8.84
2145	NASDAQ	SYBT	Tue, May 25, 2004	8.65	8.87	8.62	8.83
2144	NASDAQ	SYBT	Mon, May 24, 2004	8.42	8.64	8.42	8.60
2143	NASDAQ	SYBT	Fri, May 21, 2004	8.23	8.38	8.23	8.38
2142	NASDAQ	SYBT	Thu, May 20, 2004	8.42	8.47	8.22	8.23
2141	NASDAQ	SYBT	Wed, May 19, 2004	8.40	8.52	8.36	8.36
2140	NASDAQ	SYBT	Tue, May 18, 2004	8.59	8.59	8.47	8.51
2139	NASDAQ	SYBT	Mon, May 17, 2004	8.61	8.66	8.51	8.55
2138	NASDAQ	SYBT	Fri, May 14, 2004	8.72	8.76	8.60	8.61
2137	NASDAQ	SYBT	Thu, May 13, 2004	8.87	8.91	8.70	8.72
2136	NASDAQ	SYBT	Wed, May 12, 2004	8.85	8.87	8.54	8.86
2135	NASDAQ	SYBT	Tue, May 11, 2004	8.77	8.91	8.77	8.89
2134	NASDAQ	SYBT	Mon, May 10, 2004	8.89	8.91	8.76	8.76
2133	NASDAQ	SYBT	Fri, May 7, 2004	9.25	9.33	8.90	8.92
2132	NASDAQ	SYBT	Thu, May 6, 2004	9.40	9.40	9.21	9.29
2131	NASDAQ	SYBT	Wed, May 5, 2004	9.39	9.50	9.39	9.44
2130	NASDAQ	SYBT	Tue, May 4, 2004	9.38	9.46	9.35	9.43
2129	NASDAQ	SYBT	Mon, May 3, 2004	9.28	9.43	9.27	9.38
2128	NASDAQ	SYBT	Fri, Apr 30, 2004	9.39	9.42	9.31	9.38
2127	NASDAQ	SYBT	Thu, Apr 29, 2004	9.50	9.54	9.35	9.45
2126	NASDAQ	SYBT	Wed, Apr 28, 2004	9.61	9.63	9.47	9.47
2125	NASDAQ	SYBT	Tue, Apr 27, 2004	9.44	9.62	9.40	9.61
2124	NASDAQ	SYBT	Mon, Apr 26, 2004	9.38	9.44	9.35	9.40
2123	NASDAQ	SYBT	Fri, Apr 23, 2004	9.39	9.39	9.24	9.35
2122	NASDAQ	SYBT	Thu, Apr 22, 2004	9.19	9.42	9.15	9.32
2121	NASDAQ	SYBT	Wed, Apr 21, 2004	8.97	9.14	8.96	9.14
2120	NASDAQ	SYBT	Tue, Apr 20, 2004	9.31	9.31	8.99	9.00
2119	NASDAQ	SYBT	Mon, Apr 19, 2004	9.19	9.27	9.14	9.27
2118	NASDAQ	SYBT	Fri, Apr 16, 2004	9.12	9.26	9.02	9.22
2117	NASDAQ	SYBT	Thu, Apr 15, 2004	9.15	9.17	8.98	9.06
2116	NASDAQ	SYBT	Wed, Apr 14, 2004	9.42	9.50	9.08	9.12
2115	NASDAQ	SYBT	Tue, Apr 13, 2004	9.61	9.61	9.42	9.47
2114	NASDAQ	SYBT	Mon, Apr 12, 2004	9.71	9.74	9.61	9.71
2113	NASDAQ	SYBT	Thu, Apr 8, 2004	10.05	10.05	9.69	9.74
2112	NASDAQ	SYBT	Wed, Apr 7, 2004	9.90	9.96	9.86	9.96
2111	NASDAQ	SYBT	Tue, Apr 6, 2004	9.93	9.95	9.78	9.91
2110	NASDAQ	SYBT	Mon, Apr 5, 2004	9.67	10.01	9.63	9.97
2109	NASDAQ	SYBT	Fri, Apr 2, 2004	9.57	9.71	9.57	9.71
2108	NASDAQ	SYBT	Thu, Apr 1, 2004	9.48	9.51	9.38	9.47
2107	NASDAQ	SYBT	Wed, Mar 31, 2004	9.43	9.48	9.38	9.48
2106	NASDAQ	SYBT	Tue, Mar 30, 2004	9.52	9.52	9.42	9.48
2105	NASDAQ	SYBT	Mon, Mar 29, 2004	9.40	9.52	9.40	9.52
2104	NASDAQ	SYBT	Fri, Mar 26, 2004	9.38	9.42	9.31	9.39
2103	NASDAQ	SYBT	Thu, Mar 25, 2004	9.20	9.42	9.16	9.42
2102	NASDAQ	SYBT	Wed, Mar 24, 2004	8.94	9.16	8.91	9.16
2101	NASDAQ	SYBT	Tue, Mar 23, 2004	9.04	9.07	8.98	8.98
2100	NASDAQ	SYBT	Mon, Mar 22, 2004	9.29	9.29	8.93	8.99
2099	NASDAQ	SYBT	Fri, Mar 19, 2004	9.67	9.67	9.25	9.25
2098	NASDAQ	SYBT	Thu, Mar 18, 2004	9.57	9.61	9.44	9.59
2097	NASDAQ	SYBT	Wed, Mar 17, 2004	9.41	9.65	9.41	9.63
2096	NASDAQ	SYBT	Tue, Mar 16, 2004	9.44	9.48	9.19	9.36
2095	NASDAQ	SYBT	Mon, Mar 15, 2004	9.74	9.80	9.48	9.48
2094	NASDAQ	SYBT	Fri, Mar 12, 2004	9.49	9.74	9.49	9.74
2093	NASDAQ	SYBT	Thu, Mar 11, 2004	9.54	9.67	9.46	9.52
2092	NASDAQ	SYBT	Wed, Mar 10, 2004	9.61	9.72	9.57	9.57
2091	NASDAQ	SYBT	Tue, Mar 9, 2004	9.74	9.74	9.62	9.62
2090	NASDAQ	SYBT	Mon, Mar 8, 2004	10.05	10.05	9.78	9.78
2089	NASDAQ	SYBT	Fri, Mar 5, 2004	9.74	10.07	9.74	10.07
2088	NASDAQ	SYBT	Thu, Mar 4, 2004	9.74	9.80	9.74	9.80
2087	NASDAQ	SYBT	Wed, Mar 3, 2004	9.74	9.80	9.69	9.74
2086	NASDAQ	SYBT	Tue, Mar 2, 2004	9.67	9.78	9.65	9.74
2085	NASDAQ	SYBT	Mon, Mar 1, 2004	9.67	9.67	9.57	9.66
2084	NASDAQ	SYBT	Fri, Feb 27, 2004	9.57	9.65	9.49	9.61
2083	NASDAQ	SYBT	Thu, Feb 26, 2004	9.69	9.69	9.48	9.53
2082	NASDAQ	SYBT	Wed, Feb 25, 2004	9.43	9.84	9.43	9.69
2081	NASDAQ	SYBT	Tue, Feb 24, 2004	9.25	9.43	9.14	9.41
2080	NASDAQ	SYBT	Mon, Feb 23, 2004	9.05	9.21	9.05	9.21
2079	NASDAQ	SYBT	Fri, Feb 20, 2004	8.98	9.08	8.92	9.01
2078	NASDAQ	SYBT	Thu, Feb 19, 2004	8.99	9.07	8.96	8.98
2077	NASDAQ	SYBT	Wed, Feb 18, 2004	8.95	8.95	8.92	8.95
2076	NASDAQ	SYBT	Tue, Feb 17, 2004	8.92	8.95	8.91	8.91
2075	NASDAQ	SYBT	Fri, Feb 13, 2004	9.10	9.10	8.98	9.02
2074	NASDAQ	SYBT	Thu, Feb 12, 2004	8.95	9.10	8.91	9.10
2073	NASDAQ	SYBT	Wed, Feb 11, 2004	8.97	9.02	8.97	8.99
2072	NASDAQ	SYBT	Tue, Feb 10, 2004	8.89	8.97	8.85	8.97
2071	NASDAQ	SYBT	Mon, Feb 9, 2004	8.95	8.95	8.89	8.93
2070	NASDAQ	SYBT	Fri, Feb 6, 2004	8.89	8.98	8.85	8.98
2069	NASDAQ	SYBT	Thu, Feb 5, 2004	8.74	8.91	8.70	8.89
2068	NASDAQ	SYBT	Wed, Feb 4, 2004	8.89	9.02	8.68	8.68
2067	NASDAQ	SYBT	Tue, Feb 3, 2004	8.99	9.10	8.91	8.97
2066	NASDAQ	SYBT	Mon, Feb 2, 2004	9.08	9.08	8.98	9.04
2065	NASDAQ	SYBT	Fri, Jan 30, 2004	8.99	9.03	8.96	9.02
2064	NASDAQ	SYBT	Thu, Jan 29, 2004	8.92	9.06	8.92	9.03
2063	NASDAQ	SYBT	Wed, Jan 28, 2004	9.31	9.31	8.97	8.97
2062	NASDAQ	SYBT	Tue, Jan 27, 2004	9.31	9.31	9.23	9.26
2061	NASDAQ	SYBT	Mon, Jan 26, 2004	9.08	9.29	9.06	9.28
2060	NASDAQ	SYBT	Fri, Jan 23, 2004	9.09	9.19	8.99	9.12
2059	NASDAQ	SYBT	Thu, Jan 22, 2004	9.13	9.17	8.97	8.98
2058	NASDAQ	SYBT	Wed, Jan 21, 2004	9.10	9.16	9.07	9.16
2057	NASDAQ	SYBT	Tue, Jan 20, 2004	9.18	9.27	9.14	9.15
2056	NASDAQ	SYBT	Fri, Jan 16, 2004	9.30	9.32	9.13	9.22
2055	NASDAQ	SYBT	Thu, Jan 15, 2004	9.10	9.25	9.02	9.20
2054	NASDAQ	SYBT	Wed, Jan 14, 2004	9.03	9.16	8.98	9.16
2053	NASDAQ	SYBT	Tue, Jan 13, 2004	9.03	9.03	8.91	9.00
2052	NASDAQ	SYBT	Mon, Jan 12, 2004	9.06	9.09	8.97	9.05
2051	NASDAQ	SYBT	Fri, Jan 9, 2004	9.08	9.16	9.03	9.10
2050	NASDAQ	SYBT	Thu, Jan 8, 2004	8.88	9.13	8.88	9.12
2049	NASDAQ	SYBT	Wed, Jan 7, 2004	8.89	8.89	8.80	8.86
2048	NASDAQ	SYBT	Tue, Jan 6, 2004	8.97	8.97	8.85	8.89
2047	NASDAQ	SYBT	Mon, Jan 5, 2004	8.90	9.05	8.86	8.92
2046	NASDAQ	SYBT	Fri, Jan 2, 2004	8.75	8.86	8.75	8.85
2045	NASDAQ	SYBT	Wed, Dec 31, 2003	9.10	9.10	8.70	8.70
2044	NASDAQ	SYBT	Tue, Dec 30, 2003	9.07	9.21	8.99	8.99
2043	NASDAQ	SYBT	Mon, Dec 29, 2003	8.76	9.02	8.76	8.97
2042	NASDAQ	SYBT	Fri, Dec 26, 2003	8.84	8.84	8.78	8.80
2041	NASDAQ	SYBT	Wed, Dec 24, 2003	8.83	8.83	8.79	8.79
2040	NASDAQ	SYBT	Tue, Dec 23, 2003	8.86	8.89	8.79	8.83
2039	NASDAQ	SYBT	Mon, Dec 22, 2003	8.83	8.94	8.81	8.82
2038	NASDAQ	SYBT	Fri, Dec 19, 2003	8.99	8.99	8.70	8.77
2037	NASDAQ	SYBT	Thu, Dec 18, 2003	8.97	8.99	8.79	8.99
2036	NASDAQ	SYBT	Wed, Dec 17, 2003	9.02	9.02	8.95	9.02
2035	NASDAQ	SYBT	Tue, Dec 16, 2003	9.28	9.28	8.89	8.97
2034	NASDAQ	SYBT	Mon, Dec 15, 2003	9.59	9.62	9.28	9.28
2033	NASDAQ	SYBT	Fri, Dec 12, 2003	9.42	9.69	9.38	9.69
2032	NASDAQ	SYBT	Thu, Dec 11, 2003	9.25	9.44	9.25	9.42
2031	NASDAQ	SYBT	Wed, Dec 10, 2003	9.20	9.33	9.11	9.25
2030	NASDAQ	SYBT	Tue, Dec 9, 2003	9.37	9.37	9.14	9.19
2029	NASDAQ	SYBT	Mon, Dec 8, 2003	9.33	9.38	9.08	9.32
2028	NASDAQ	SYBT	Fri, Dec 5, 2003	9.48	9.51	9.37	9.37
2027	NASDAQ	SYBT	Thu, Dec 4, 2003	9.52	9.52	9.27	9.43
2026	NASDAQ	SYBT	Wed, Dec 3, 2003	9.55	9.67	9.55	9.57
2025	NASDAQ	SYBT	Tue, Dec 2, 2003	9.57	9.61	9.51	9.51
2024	NASDAQ	SYBT	Mon, Dec 1, 2003	9.57	9.60	9.54	9.55
2023	NASDAQ	SYBT	Fri, Nov 28, 2003	9.54	9.59	9.47	9.47
2022	NASDAQ	SYBT	Wed, Nov 26, 2003	9.57	9.65	9.48	9.61
2021	NASDAQ	SYBT	Tue, Nov 25, 2003	9.31	9.53	9.23	9.53
2020	NASDAQ	SYBT	Mon, Nov 24, 2003	9.30	9.61	9.29	9.40
2019	NASDAQ	SYBT	Fri, Nov 21, 2003	9.35	9.48	9.23	9.30
2018	NASDAQ	SYBT	Thu, Nov 20, 2003	9.18	9.52	9.18	9.27
2017	NASDAQ	SYBT	Wed, Nov 19, 2003	8.95	9.27	8.95	9.23
2016	NASDAQ	SYBT	Tue, Nov 18, 2003	9.02	9.10	8.91	8.99
2015	NASDAQ	SYBT	Mon, Nov 17, 2003	9.33	9.33	8.96	9.02
2014	NASDAQ	SYBT	Fri, Nov 14, 2003	9.50	9.57	9.29	9.44
2013	NASDAQ	SYBT	Thu, Nov 13, 2003	9.41	9.91	9.40	9.61
2012	NASDAQ	SYBT	Wed, Nov 12, 2003	9.25	9.53	9.25	9.52
2011	NASDAQ	SYBT	Tue, Nov 11, 2003	9.25	9.36	9.12	9.36
2010	NASDAQ	SYBT	Mon, Nov 10, 2003	8.96	9.38	8.96	9.29
2009	NASDAQ	SYBT	Fri, Nov 7, 2003	8.83	9.15	8.83	9.06
2008	NASDAQ	SYBT	Thu, Nov 6, 2003	8.61	8.93	8.61	8.93
2007	NASDAQ	SYBT	Wed, Nov 5, 2003	8.47	8.57	8.32	8.57
2006	NASDAQ	SYBT	Tue, Nov 4, 2003	8.44	8.61	8.44	8.52
2005	NASDAQ	SYBT	Mon, Nov 3, 2003	8.36	8.59	8.36	8.55
2004	NASDAQ	SYBT	Fri, Oct 31, 2003	8.47	8.58	8.44	8.46
2003	NASDAQ	SYBT	Thu, Oct 30, 2003	8.39	8.74	8.37	8.60
2002	NASDAQ	SYBT	Wed, Oct 29, 2003	8.28	8.50	8.25	8.50
2001	NASDAQ	SYBT	Tue, Oct 28, 2003	8.03	8.28	8.03	8.28
2000	NASDAQ	SYBT	Mon, Oct 27, 2003	7.90	8.00	7.90	7.99
1999	NASDAQ	SYBT	Fri, Oct 24, 2003	8.03	8.05	7.99	8.01
1998	NASDAQ	SYBT	Thu, Oct 23, 2003	7.94	8.03	7.94	8.03
1997	NASDAQ	SYBT	Wed, Oct 22, 2003	7.95	8.01	7.94	7.94
1996	NASDAQ	SYBT	Tue, Oct 21, 2003	8.00	8.02	7.94	8.01
1995	NASDAQ	SYBT	Mon, Oct 20, 2003	8.00	8.03	7.95	7.98
1994	NASDAQ	SYBT	Fri, Oct 17, 2003	8.29	8.36	8.00	8.00
1993	NASDAQ	SYBT	Thu, Oct 16, 2003	8.32	8.41	8.21	8.39
1992	NASDAQ	SYBT	Wed, Oct 15, 2003	8.59	8.62	8.47	8.47
1991	NASDAQ	SYBT	Tue, Oct 14, 2003	8.55	8.68	8.55	8.67
1990	NASDAQ	SYBT	Mon, Oct 13, 2003	8.40	8.66	8.40	8.66
1989	NASDAQ	SYBT	Fri, Oct 10, 2003	8.49	8.59	8.40	8.51
1988	NASDAQ	SYBT	Thu, Oct 9, 2003	8.61	8.67	8.47	8.53
1987	NASDAQ	SYBT	Wed, Oct 8, 2003	8.57	8.67	8.47	8.55
1986	NASDAQ	SYBT	Tue, Oct 7, 2003	8.53	8.68	8.53	8.67
1985	NASDAQ	SYBT	Mon, Oct 6, 2003	8.40	8.63	8.40	8.63
1984	NASDAQ	SYBT	Fri, Oct 3, 2003	8.26	8.50	8.26	8.50
1983	NASDAQ	SYBT	Thu, Oct 2, 2003	8.25	8.34	8.15	8.34
1982	NASDAQ	SYBT	Wed, Oct 1, 2003	7.99	8.25	7.99	8.25
1981	NASDAQ	SYBT	Tue, Sep 30, 2003	8.06	8.06	7.92	7.94
1980	NASDAQ	SYBT	Mon, Sep 29, 2003	7.92	8.11	7.92	8.11
1979	NASDAQ	SYBT	Fri, Sep 26, 2003	7.96	8.01	7.90	7.95
1978	NASDAQ	SYBT	Thu, Sep 25, 2003	8.36	8.42	7.96	7.96
1977	NASDAQ	SYBT	Wed, Sep 24, 2003	8.25	8.38	8.25	8.32
1976	NASDAQ	SYBT	Tue, Sep 23, 2003	8.29	8.33	8.20	8.33
1975	NASDAQ	SYBT	Mon, Sep 22, 2003	8.10	8.25	8.08	8.24
1974	NASDAQ	SYBT	Fri, Sep 19, 2003	8.17	8.21	8.15	8.21
1973	NASDAQ	SYBT	Thu, Sep 18, 2003	8.10	8.20	8.10	8.19
1972	NASDAQ	SYBT	Wed, Sep 17, 2003	8.10	8.12	8.10	8.11
1971	NASDAQ	SYBT	Tue, Sep 16, 2003	8.09	8.12	8.09	8.12
1970	NASDAQ	SYBT	Mon, Sep 15, 2003	8.15	8.23	8.14	8.14
1969	NASDAQ	SYBT	Fri, Sep 12, 2003	8.20	8.21	8.18	8.20
1968	NASDAQ	SYBT	Thu, Sep 11, 2003	8.19	8.19	8.15	8.19
1967	NASDAQ	SYBT	Wed, Sep 10, 2003	8.04	8.22	8.04	8.18
1966	NASDAQ	SYBT	Tue, Sep 9, 2003	8.20	8.20	8.15	8.15
1965	NASDAQ	SYBT	Mon, Sep 8, 2003	8.26	8.33	8.23	8.25
1964	NASDAQ	SYBT	Fri, Sep 5, 2003	8.40	8.42	8.34	8.34
1963	NASDAQ	SYBT	Thu, Sep 4, 2003	8.38	8.42	8.36	8.42
1962	NASDAQ	SYBT	Wed, Sep 3, 2003	8.39	8.42	8.30	8.38
1961	NASDAQ	SYBT	Tue, Sep 2, 2003	8.44	8.46	8.34	8.44
1960	NASDAQ	SYBT	Fri, Aug 29, 2003	8.46	8.49	8.40	8.47
1959	NASDAQ	SYBT	Thu, Aug 28, 2003	8.49	8.53	8.38	8.44
1958	NASDAQ	SYBT	Wed, Aug 27, 2003	8.44	8.65	8.42	8.51
1957	NASDAQ	SYBT	Tue, Aug 26, 2003	8.44	8.47	8.25	8.42
1956	NASDAQ	SYBT	Mon, Aug 25, 2003	8.16	8.44	8.16	8.43
1955	NASDAQ	SYBT	Fri, Aug 22, 2003	8.06	8.18	8.04	8.14
1954	NASDAQ	SYBT	Thu, Aug 21, 2003	7.94	8.07	7.94	8.01
1953	NASDAQ	SYBT	Wed, Aug 20, 2003	7.70	7.77	7.68	7.77
1952	NASDAQ	SYBT	Tue, Aug 19, 2003	7.70	7.70	7.67	7.70
1951	NASDAQ	SYBT	Mon, Aug 18, 2003	7.66	7.72	7.66	7.70
1950	NASDAQ	SYBT	Fri, Aug 15, 2003	7.65	7.65	7.65	7.65
1949	NASDAQ	SYBT	Thu, Aug 14, 2003	7.72	7.73	7.68	7.70
1948	NASDAQ	SYBT	Wed, Aug 13, 2003	7.75	7.77	7.70	7.72
1947	NASDAQ	SYBT	Tue, Aug 12, 2003	7.66	7.74	7.66	7.74
1946	NASDAQ	SYBT	Mon, Aug 11, 2003	7.63	7.79	7.62	7.64
1945	NASDAQ	SYBT	Fri, Aug 8, 2003	7.58	7.66	7.57	7.64
1944	NASDAQ	SYBT	Thu, Aug 7, 2003	7.57	7.66	7.53	7.59
1943	NASDAQ	SYBT	Wed, Aug 6, 2003	7.56	7.57	7.54	7.57
1942	NASDAQ	SYBT	Tue, Aug 5, 2003	7.63	7.63	7.57	7.58
1941	NASDAQ	SYBT	Mon, Aug 4, 2003	7.60	7.62	7.60	7.61
1940	NASDAQ	SYBT	Fri, Aug 1, 2003	7.92	7.92	7.60	7.60
1939	NASDAQ	SYBT	Thu, Jul 31, 2003	7.70	7.93	7.67	7.87
1938	NASDAQ	SYBT	Wed, Jul 30, 2003	7.70	7.72	7.67	7.68
1937	NASDAQ	SYBT	Tue, Jul 29, 2003	7.85	7.85	7.68	7.68
1936	NASDAQ	SYBT	Mon, Jul 28, 2003	7.89	7.89	7.83	7.83
1935	NASDAQ	SYBT	Fri, Jul 25, 2003	7.88	7.88	7.79	7.84
1934	NASDAQ	SYBT	Thu, Jul 24, 2003	7.81	7.91	7.72	7.85
1933	NASDAQ	SYBT	Wed, Jul 23, 2003	7.72	7.78	7.60	7.76
1932	NASDAQ	SYBT	Tue, Jul 22, 2003	7.94	7.94	7.62	7.78
1931	NASDAQ	SYBT	Mon, Jul 21, 2003	7.80	7.94	7.62	7.92
1930	NASDAQ	SYBT	Fri, Jul 18, 2003	7.69	7.96	7.69	7.82
1929	NASDAQ	SYBT	Thu, Jul 17, 2003	7.81	7.89	7.67	7.67
1928	NASDAQ	SYBT	Wed, Jul 16, 2003	8.12	8.15	7.82	7.83
1927	NASDAQ	SYBT	Tue, Jul 15, 2003	8.10	8.15	7.99	8.15
1926	NASDAQ	SYBT	Mon, Jul 14, 2003	8.20	8.22	7.82	8.02
1925	NASDAQ	SYBT	Fri, Jul 11, 2003	8.04	8.34	8.04	8.18
1924	NASDAQ	SYBT	Thu, Jul 10, 2003	8.07	8.07	8.00	8.02
1923	NASDAQ	SYBT	Wed, Jul 9, 2003	8.44	8.46	8.08	8.08
1922	NASDAQ	SYBT	Tue, Jul 8, 2003	7.94	8.47	7.94	8.47
1921	NASDAQ	SYBT	Mon, Jul 7, 2003	7.77	7.92	7.77	7.92
1920	NASDAQ	SYBT	Thu, Jul 3, 2003	7.74	7.76	7.73	7.75
1919	NASDAQ	SYBT	Wed, Jul 2, 2003	7.60	7.72	7.58	7.72
1918	NASDAQ	SYBT	Tue, Jul 1, 2003	7.49	7.60	7.46	7.58
1917	NASDAQ	SYBT	Mon, Jun 30, 2003	7.62	7.62	7.47	7.49
1916	NASDAQ	SYBT	Fri, Jun 27, 2003	7.72	7.81	7.62	7.62
1915	NASDAQ	SYBT	Thu, Jun 26, 2003	7.41	8.04	7.41	7.69
1914	NASDAQ	SYBT	Wed, Jun 25, 2003	7.45	7.54	7.32	7.32
1913	NASDAQ	SYBT	Tue, Jun 24, 2003	7.67	7.67	7.41	7.45
1912	NASDAQ	SYBT	Mon, Jun 23, 2003	7.86	7.86	7.66	7.67
1911	NASDAQ	SYBT	Fri, Jun 20, 2003	7.81	7.88	7.81	7.83
1910	NASDAQ	SYBT	Thu, Jun 19, 2003	7.99	7.99	7.80	7.80
1909	NASDAQ	SYBT	Wed, Jun 18, 2003	7.98	7.98	7.97	7.97
1908	NASDAQ	SYBT	Tue, Jun 17, 2003	8.30	8.34	7.98	7.98
1907	NASDAQ	SYBT	Mon, Jun 16, 2003	8.39	8.47	8.26	8.30
1906	NASDAQ	SYBT	Fri, Jun 13, 2003	8.37	8.47	8.37	8.44
1905	NASDAQ	SYBT	Thu, Jun 12, 2003	8.42	8.42	8.32	8.42
1904	NASDAQ	SYBT	Wed, Jun 11, 2003	8.41	8.41	8.34	8.39
1903	NASDAQ	SYBT	Tue, Jun 10, 2003	8.42	8.47	8.42	8.47
1902	NASDAQ	SYBT	Mon, Jun 9, 2003	8.47	8.47	8.42	8.44
1901	NASDAQ	SYBT	Fri, Jun 6, 2003	8.49	8.51	8.48	8.49
1900	NASDAQ	SYBT	Thu, Jun 5, 2003	8.47	8.49	8.45	8.46
1899	NASDAQ	SYBT	Wed, Jun 4, 2003	8.27	8.47	8.27	8.47
1898	NASDAQ	SYBT	Tue, Jun 3, 2003	8.40	8.40	8.26	8.26
1897	NASDAQ	SYBT	Mon, Jun 2, 2003	8.25	8.51	8.25	8.43
1896	NASDAQ	SYBT	Fri, May 30, 2003	8.11	8.25	8.11	8.24
1895	NASDAQ	SYBT	Thu, May 29, 2003	7.94	8.07	7.94	8.06
1894	NASDAQ	SYBT	Wed, May 28, 2003	7.83	7.92	7.82	7.92
1893	NASDAQ	SYBT	Tue, May 27, 2003	7.68	7.81	7.68	7.81
1892	NASDAQ	SYBT	Fri, May 23, 2003	7.70	7.71	7.68	7.68
1891	NASDAQ	SYBT	Thu, May 22, 2003	7.70	7.72	7.70	7.72
1890	NASDAQ	SYBT	Wed, May 21, 2003	7.72	7.74	7.70	7.74
1889	NASDAQ	SYBT	Tue, May 20, 2003	7.74	7.74	7.70	7.72
1888	NASDAQ	SYBT	Mon, May 19, 2003	7.77	7.80	7.75	7.75
1887	NASDAQ	SYBT	Fri, May 16, 2003	7.80	7.82	7.76	7.76
1886	NASDAQ	SYBT	Thu, May 15, 2003	7.79	7.83	7.76	7.82
1885	NASDAQ	SYBT	Wed, May 14, 2003	7.81	7.83	7.77	7.77
1884	NASDAQ	SYBT	Tue, May 13, 2003	7.78	7.83	7.78	7.81
1883	NASDAQ	SYBT	Mon, May 12, 2003	7.79	7.79	7.74	7.77
1882	NASDAQ	SYBT	Fri, May 9, 2003	7.78	7.79	7.78	7.79
1881	NASDAQ	SYBT	Thu, May 8, 2003	7.74	7.81	7.74	7.80
1880	NASDAQ	SYBT	Wed, May 7, 2003	7.85	7.85	7.74	7.75
1879	NASDAQ	SYBT	Tue, May 6, 2003	7.83	7.96	7.82	7.83
1878	NASDAQ	SYBT	Mon, May 5, 2003	7.93	7.94	7.83	7.83
1877	NASDAQ	SYBT	Fri, May 2, 2003	7.92	7.97	7.89	7.95
1876	NASDAQ	SYBT	Thu, May 1, 2003	7.94	7.94	7.85	7.92
1875	NASDAQ	SYBT	Wed, Apr 30, 2003	7.90	7.92	7.90	7.92
1874	NASDAQ	SYBT	Tue, Apr 29, 2003	7.96	7.96	7.89	7.89
1873	NASDAQ	SYBT	Mon, Apr 28, 2003	7.83	7.94	7.83	7.94
1872	NASDAQ	SYBT	Fri, Apr 25, 2003	7.83	7.83	7.82	7.82
1871	NASDAQ	SYBT	Thu, Apr 24, 2003	8.00	8.00	7.82	7.85
1870	NASDAQ	SYBT	Wed, Apr 23, 2003	7.90	8.02	7.90	8.02
1869	NASDAQ	SYBT	Tue, Apr 22, 2003	7.83	7.93	7.81	7.88
1868	NASDAQ	SYBT	Mon, Apr 21, 2003	7.83	7.83	7.80	7.83
1867	NASDAQ	SYBT	Thu, Apr 17, 2003	7.80	7.83	7.80	7.83
1866	NASDAQ	SYBT	Wed, Apr 16, 2003	7.81	7.81	7.77	7.78
1865	NASDAQ	SYBT	Tue, Apr 15, 2003	7.80	7.83	7.78	7.81
1864	NASDAQ	SYBT	Mon, Apr 14, 2003	7.75	7.83	7.75	7.82
1863	NASDAQ	SYBT	Fri, Apr 11, 2003	7.80	7.80	7.75	7.75
1862	NASDAQ	SYBT	Thu, Apr 10, 2003	7.81	7.83	7.79	7.83
1861	NASDAQ	SYBT	Wed, Apr 9, 2003	7.75	7.82	7.75	7.80
1860	NASDAQ	SYBT	Tue, Apr 8, 2003	7.71	7.74	7.71	7.74
1859	NASDAQ	SYBT	Mon, Apr 7, 2003	7.66	7.77	7.66	7.68
1858	NASDAQ	SYBT	Fri, Apr 4, 2003	7.67	7.67	7.64	7.64
1857	NASDAQ	SYBT	Thu, Apr 3, 2003	7.66	7.67	7.66	7.66
1856	NASDAQ	SYBT	Wed, Apr 2, 2003	7.75	7.80	7.66	7.66
1855	NASDAQ	SYBT	Tue, Apr 1, 2003	7.64	7.72	7.62	7.72
1854	NASDAQ	SYBT	Mon, Mar 31, 2003	7.72	7.83	7.62	7.62
1853	NASDAQ	SYBT	Fri, Mar 28, 2003	7.66	7.81	7.56	7.77
1852	NASDAQ	SYBT	Thu, Mar 27, 2003	7.67	7.68	7.60	7.64
1851	NASDAQ	SYBT	Wed, Mar 26, 2003	7.92	7.92	7.70	7.70
1850	NASDAQ	SYBT	Tue, Mar 25, 2003	7.89	7.94	7.89	7.94
1849	NASDAQ	SYBT	Mon, Mar 24, 2003	8.04	8.04	7.92	7.92
1848	NASDAQ	SYBT	Fri, Mar 21, 2003	7.96	8.07	7.93	8.07
1847	NASDAQ	SYBT	Thu, Mar 20, 2003	7.93	7.98	7.85	7.98
1846	NASDAQ	SYBT	Wed, Mar 19, 2003	7.89	7.94	7.89	7.94
1845	NASDAQ	SYBT	Tue, Mar 18, 2003	7.87	7.94	7.87	7.88
1844	NASDAQ	SYBT	Mon, Mar 17, 2003	7.76	7.85	7.74	7.85
1843	NASDAQ	SYBT	Fri, Mar 14, 2003	7.72	7.75	7.71	7.73
1842	NASDAQ	SYBT	Thu, Mar 13, 2003	7.85	7.85	7.76	7.77
1841	NASDAQ	SYBT	Wed, Mar 12, 2003	7.81	7.87	7.79	7.87
1840	NASDAQ	SYBT	Tue, Mar 11, 2003	7.83	7.87	7.83	7.85
1839	NASDAQ	SYBT	Mon, Mar 10, 2003	7.76	7.82	7.74	7.81
1838	NASDAQ	SYBT	Fri, Mar 7, 2003	7.65	7.76	7.62	7.74
1837	NASDAQ	SYBT	Thu, Mar 6, 2003	7.72	7.72	7.64	7.64
1836	NASDAQ	SYBT	Wed, Mar 5, 2003	7.76	7.76	7.71	7.75
1835	NASDAQ	SYBT	Tue, Mar 4, 2003	7.76	7.79	7.74	7.78
1834	NASDAQ	SYBT	Mon, Mar 3, 2003	7.82	7.85	7.72	7.74
1833	NASDAQ	SYBT	Fri, Feb 28, 2003	7.83	7.87	7.80	7.80
1832	NASDAQ	SYBT	Thu, Feb 27, 2003	7.87	7.89	7.80	7.85
1831	NASDAQ	SYBT	Wed, Feb 26, 2003	7.85	7.91	7.85	7.89
1830	NASDAQ	SYBT	Tue, Feb 25, 2003	7.94	7.98	7.83	7.87
1829	NASDAQ	SYBT	Mon, Feb 24, 2003	7.94	7.96	7.94	7.96
1828	NASDAQ	SYBT	Fri, Feb 21, 2003	7.75	7.88	7.75	7.88
1827	NASDAQ	SYBT	Thu, Feb 20, 2003	7.71	7.75	7.68	7.75
1826	NASDAQ	SYBT	Wed, Feb 19, 2003	7.70	7.72	7.68	7.68
1825	NASDAQ	SYBT	Tue, Feb 18, 2003	7.63	7.68	7.62	7.68
1824	NASDAQ	SYBT	Fri, Feb 14, 2003	7.60	7.61	7.58	7.61
1823	NASDAQ	SYBT	Thu, Feb 13, 2003	7.68	7.68	7.51	7.57
1822	NASDAQ	SYBT	Wed, Feb 12, 2003	7.82	7.82	7.69	7.69
1821	NASDAQ	SYBT	Tue, Feb 11, 2003	7.56	7.85	7.56	7.82
1820	NASDAQ	SYBT	Mon, Feb 10, 2003	7.67	7.68	7.45	7.56
1819	NASDAQ	SYBT	Fri, Feb 7, 2003	7.69	7.69	7.66	7.66
1818	NASDAQ	SYBT	Thu, Feb 6, 2003	7.70	7.74	7.70	7.70
1817	NASDAQ	SYBT	Wed, Feb 5, 2003	7.77	7.83	7.70	7.70
1816	NASDAQ	SYBT	Tue, Feb 4, 2003	7.92	7.96	7.75	7.75
1815	NASDAQ	SYBT	Mon, Feb 3, 2003	7.78	8.01	7.76	7.89
1814	NASDAQ	SYBT	Fri, Jan 31, 2003	7.79	7.88	7.79	7.88
1813	NASDAQ	SYBT	Thu, Jan 30, 2003	7.80	7.85	7.76	7.79
1812	NASDAQ	SYBT	Wed, Jan 29, 2003	7.74	7.79	7.66	7.79
1811	NASDAQ	SYBT	Tue, Jan 28, 2003	7.34	7.81	7.34	7.74
1810	NASDAQ	SYBT	Mon, Jan 27, 2003	7.63	7.69	7.21	7.31
1809	NASDAQ	SYBT	Fri, Jan 24, 2003	7.82	7.82	7.63	7.63
1808	NASDAQ	SYBT	Thu, Jan 23, 2003	8.00	8.00	7.80	7.80
1807	NASDAQ	SYBT	Wed, Jan 22, 2003	7.99	8.04	7.96	7.96
1806	NASDAQ	SYBT	Tue, Jan 21, 2003	7.98	7.98	7.92	7.94
1805	NASDAQ	SYBT	Fri, Jan 17, 2003	7.87	7.93	7.81	7.91
1804	NASDAQ	SYBT	Thu, Jan 16, 2003	7.94	7.94	7.85	7.85
1803	NASDAQ	SYBT	Wed, Jan 15, 2003	8.04	8.11	7.90	7.90
1802	NASDAQ	SYBT	Tue, Jan 14, 2003	8.03	8.04	8.03	8.03
1801	NASDAQ	SYBT	Mon, Jan 13, 2003	7.94	8.04	7.94	8.02
1800	NASDAQ	SYBT	Fri, Jan 10, 2003	7.98	8.00	7.96	7.96
1799	NASDAQ	SYBT	Thu, Jan 9, 2003	7.87	7.96	7.87	7.96
1798	NASDAQ	SYBT	Wed, Jan 8, 2003	7.99	7.99	7.83	7.84
1797	NASDAQ	SYBT	Tue, Jan 7, 2003	8.15	8.15	8.00	8.00
1796	NASDAQ	SYBT	Mon, Jan 6, 2003	8.17	8.25	8.17	8.19
1795	NASDAQ	SYBT	Fri, Jan 3, 2003	8.08	8.19	8.08	8.15
1794	NASDAQ	SYBT	Thu, Jan 2, 2003	7.83	8.06	7.83	8.06
1793	NASDAQ	SYBT	Tue, Dec 31, 2002	7.96	8.04	7.85	7.85
1792	NASDAQ	SYBT	Mon, Dec 30, 2002	8.04	8.04	7.94	7.94
1791	NASDAQ	SYBT	Fri, Dec 27, 2002	8.13	8.13	8.06	8.06
1790	NASDAQ	SYBT	Thu, Dec 26, 2002	8.13	8.13	8.13	8.13
1789	NASDAQ	SYBT	Tue, Dec 24, 2002	8.15	8.17	8.15	8.17
1788	NASDAQ	SYBT	Mon, Dec 23, 2002	8.08	8.15	8.03	8.15
1787	NASDAQ	SYBT	Fri, Dec 20, 2002	8.17	8.17	7.95	8.04
1786	NASDAQ	SYBT	Thu, Dec 19, 2002	7.98	8.17	7.94	8.17
1785	NASDAQ	SYBT	Wed, Dec 18, 2002	8.15	8.15	8.00	8.00
1784	NASDAQ	SYBT	Tue, Dec 17, 2002	8.25	8.25	8.17	8.19
1783	NASDAQ	SYBT	Mon, Dec 16, 2002	8.13	8.28	8.13	8.28
1782	NASDAQ	SYBT	Fri, Dec 13, 2002	8.25	8.25	8.13	8.13
1781	NASDAQ	SYBT	Thu, Dec 12, 2002	8.32	8.35	8.25	8.28
1780	NASDAQ	SYBT	Wed, Dec 11, 2002	8.32	8.34	8.25	8.30
1779	NASDAQ	SYBT	Tue, Dec 10, 2002	8.19	8.33	8.15	8.33
1778	NASDAQ	SYBT	Mon, Dec 9, 2002	8.37	8.37	8.07	8.20
1777	NASDAQ	SYBT	Fri, Dec 6, 2002	8.17	8.52	8.15	8.36
1776	NASDAQ	SYBT	Thu, Dec 5, 2002	8.53	8.63	8.19	8.19
1775	NASDAQ	SYBT	Wed, Dec 4, 2002	8.43	8.55	8.11	8.55
1774	NASDAQ	SYBT	Tue, Dec 3, 2002	8.21	8.44	8.00	8.41
1773	NASDAQ	SYBT	Mon, Dec 2, 2002	8.73	8.73	8.19	8.23
1772	NASDAQ	SYBT	Fri, Nov 29, 2002	8.53	8.71	8.53	8.70
1771	NASDAQ	SYBT	Wed, Nov 27, 2002	7.88	8.59	7.88	8.54
1770	NASDAQ	SYBT	Tue, Nov 26, 2002	7.98	7.98	7.81	7.85
1769	NASDAQ	SYBT	Mon, Nov 25, 2002	8.40	8.42	7.98	8.00
1768	NASDAQ	SYBT	Fri, Nov 22, 2002	8.21	8.38	8.21	8.38
1767	NASDAQ	SYBT	Thu, Nov 21, 2002	7.98	8.21	7.98	8.21
1766	NASDAQ	SYBT	Wed, Nov 20, 2002	7.67	8.00	7.67	8.00
1765	NASDAQ	SYBT	Tue, Nov 19, 2002	7.98	7.98	7.65	7.65
1764	NASDAQ	SYBT	Mon, Nov 18, 2002	8.14	8.25	7.95	7.96
1763	NASDAQ	SYBT	Fri, Nov 15, 2002	8.04	8.25	8.00	8.14
1762	NASDAQ	SYBT	Thu, Nov 14, 2002	8.11	8.11	7.92	8.03
1761	NASDAQ	SYBT	Wed, Nov 13, 2002	8.32	8.32	8.11	8.11
1760	NASDAQ	SYBT	Tue, Nov 12, 2002	8.00	8.42	7.92	8.34
1759	NASDAQ	SYBT	Mon, Nov 11, 2002	8.25	8.25	8.02	8.02
1758	NASDAQ	SYBT	Fri, Nov 8, 2002	8.55	8.55	8.25	8.25
1757	NASDAQ	SYBT	Thu, Nov 7, 2002	8.66	8.74	8.56	8.57
1756	NASDAQ	SYBT	Wed, Nov 6, 2002	8.68	8.71	8.56	8.68
1755	NASDAQ	SYBT	Tue, Nov 5, 2002	8.46	8.67	8.44	8.66
1754	NASDAQ	SYBT	Mon, Nov 4, 2002	8.32	8.44	8.32	8.44
1753	NASDAQ	SYBT	Fri, Nov 1, 2002	8.18	8.32	8.18	8.32
1752	NASDAQ	SYBT	Thu, Oct 31, 2002	8.21	8.23	8.18	8.18
1751	NASDAQ	SYBT	Wed, Oct 30, 2002	8.20	8.25	8.20	8.23
1750	NASDAQ	SYBT	Tue, Oct 29, 2002	8.19	8.24	8.19	8.20
1749	NASDAQ	SYBT	Mon, Oct 28, 2002	8.10	8.17	8.10	8.17
1748	NASDAQ	SYBT	Fri, Oct 25, 2002	7.81	8.04	7.81	8.04
1747	NASDAQ	SYBT	Thu, Oct 24, 2002	7.83	7.83	7.79	7.81
1746	NASDAQ	SYBT	Wed, Oct 23, 2002	7.88	7.88	7.80	7.85
1745	NASDAQ	SYBT	Tue, Oct 22, 2002	7.83	7.88	7.83	7.88
1744	NASDAQ	SYBT	Mon, Oct 21, 2002	7.78	7.85	7.78	7.85
1743	NASDAQ	SYBT	Fri, Oct 18, 2002	7.66	7.78	7.66	7.78
1742	NASDAQ	SYBT	Thu, Oct 17, 2002	7.50	7.65	7.50	7.65
1741	NASDAQ	SYBT	Wed, Oct 16, 2002	7.52	7.52	7.49	7.50
1740	NASDAQ	SYBT	Tue, Oct 15, 2002	7.36	7.49	7.36	7.49
1739	NASDAQ	SYBT	Mon, Oct 14, 2002	7.39	7.39	7.32	7.34
1738	NASDAQ	SYBT	Fri, Oct 11, 2002	7.40	7.41	7.34	7.41
1737	NASDAQ	SYBT	Thu, Oct 10, 2002	7.33	7.41	7.33	7.41
1736	NASDAQ	SYBT	Wed, Oct 9, 2002	7.37	7.43	7.35	7.35
1735	NASDAQ	SYBT	Tue, Oct 8, 2002	7.34	7.39	7.34	7.39
1734	NASDAQ	SYBT	Mon, Oct 7, 2002	7.45	7.45	7.32	7.32
1733	NASDAQ	SYBT	Fri, Oct 4, 2002	7.45	7.45	7.45	7.45
1732	NASDAQ	SYBT	Thu, Oct 3, 2002	7.43	7.48	7.43	7.47
1731	NASDAQ	SYBT	Wed, Oct 2, 2002	7.51	7.51	7.41	7.41
1730	NASDAQ	SYBT	Tue, Oct 1, 2002	7.32	7.48	7.32	7.48
1729	NASDAQ	SYBT	Mon, Sep 30, 2002	7.44	7.44	7.35	7.35
1728	NASDAQ	SYBT	Fri, Sep 27, 2002	7.51	7.51	7.41	7.42
1727	NASDAQ	SYBT	Thu, Sep 26, 2002	7.52	7.52	7.51	7.51
1726	NASDAQ	SYBT	Wed, Sep 25, 2002	7.46	7.51	7.46	7.50
1725	NASDAQ	SYBT	Tue, Sep 24, 2002	7.39	7.44	7.37	7.44
1724	NASDAQ	SYBT	Mon, Sep 23, 2002	7.38	7.38	7.35	7.38
1723	NASDAQ	SYBT	Fri, Sep 20, 2002	7.35	7.44	7.35	7.35
1722	NASDAQ	SYBT	Thu, Sep 19, 2002	7.45	7.47	7.39	7.42
1721	NASDAQ	SYBT	Wed, Sep 18, 2002	7.51	7.51	7.47	7.47
1720	NASDAQ	SYBT	Tue, Sep 17, 2002	7.57	7.57	7.46	7.49
1719	NASDAQ	SYBT	Mon, Sep 16, 2002	7.66	7.66	7.60	7.60
1718	NASDAQ	SYBT	Fri, Sep 13, 2002	7.61	7.66	7.60	7.66
1717	NASDAQ	SYBT	Thu, Sep 12, 2002	7.61	7.62	7.57	7.62
1716	NASDAQ	SYBT	Wed, Sep 11, 2002	7.58	7.60	7.58	7.59
1715	NASDAQ	SYBT	Tue, Sep 10, 2002	7.62	7.62	7.56	7.60
1714	NASDAQ	SYBT	Mon, Sep 9, 2002	7.62	7.62	7.62	7.62
1713	NASDAQ	SYBT	Fri, Sep 6, 2002	7.57	7.62	7.57	7.62
1712	NASDAQ	SYBT	Thu, Sep 5, 2002	7.64	7.72	7.58	7.60
1711	NASDAQ	SYBT	Wed, Sep 4, 2002	7.62	7.66	7.58	7.66
1710	NASDAQ	SYBT	Tue, Sep 3, 2002	7.83	7.83	7.64	7.64
1709	NASDAQ	SYBT	Fri, Aug 30, 2002	7.81	7.83	7.81	7.81
1708	NASDAQ	SYBT	Thu, Aug 29, 2002	7.79	7.83	7.79	7.81
1707	NASDAQ	SYBT	Wed, Aug 28, 2002	7.94	7.94	7.77	7.77
1706	NASDAQ	SYBT	Tue, Aug 27, 2002	8.02	8.03	7.96	7.96
1705	NASDAQ	SYBT	Mon, Aug 26, 2002	7.89	8.00	7.87	8.00
1704	NASDAQ	SYBT	Fri, Aug 23, 2002	7.91	7.96	7.87	7.87
1703	NASDAQ	SYBT	Thu, Aug 22, 2002	7.95	7.95	7.90	7.94
1702	NASDAQ	SYBT	Wed, Aug 21, 2002	7.89	7.94	7.87	7.94
1701	NASDAQ	SYBT	Tue, Aug 20, 2002	7.87	7.91	7.87	7.89
1700	NASDAQ	SYBT	Mon, Aug 19, 2002	7.69	7.85	7.69	7.85
1699	NASDAQ	SYBT	Fri, Aug 16, 2002	7.49	7.66	7.49	7.66
1698	NASDAQ	SYBT	Thu, Aug 15, 2002	7.49	7.51	7.43	7.51
1697	NASDAQ	SYBT	Wed, Aug 14, 2002	7.31	7.51	7.22	7.51
1696	NASDAQ	SYBT	Tue, Aug 13, 2002	7.62	7.63	7.33	7.33
1695	NASDAQ	SYBT	Mon, Aug 12, 2002	7.67	7.67	7.61	7.61
1694	NASDAQ	SYBT	Fri, Aug 9, 2002	7.68	7.70	7.67	7.69
1693	NASDAQ	SYBT	Thu, Aug 8, 2002	7.57	7.66	7.57	7.66
1692	NASDAQ	SYBT	Wed, Aug 7, 2002	7.42	7.57	7.41	7.57
1691	NASDAQ	SYBT	Tue, Aug 6, 2002	7.32	7.42	7.31	7.42
1690	NASDAQ	SYBT	Mon, Aug 5, 2002	7.37	7.37	7.31	7.31
1689	NASDAQ	SYBT	Fri, Aug 2, 2002	7.46	7.46	7.38	7.39
1688	NASDAQ	SYBT	Thu, Aug 1, 2002	7.58	7.58	7.44	7.48
1687	NASDAQ	SYBT	Wed, Jul 31, 2002	7.81	7.81	7.56	7.56
1686	NASDAQ	SYBT	Tue, Jul 30, 2002	7.88	7.89	7.83	7.83
1685	NASDAQ	SYBT	Mon, Jul 29, 2002	7.75	7.91	7.75	7.91
1684	NASDAQ	SYBT	Fri, Jul 26, 2002	7.98	8.02	7.83	7.91
1683	NASDAQ	SYBT	Thu, Jul 25, 2002	8.04	8.04	7.88	7.95
1682	NASDAQ	SYBT	Wed, Jul 24, 2002	8.11	8.11	8.02	8.04
1681	NASDAQ	SYBT	Tue, Jul 23, 2002	8.63	8.63	8.15	8.15
1680	NASDAQ	SYBT	Mon, Jul 22, 2002	8.62	8.66	8.61	8.66
1679	NASDAQ	SYBT	Fri, Jul 19, 2002	8.74	8.74	8.59	8.67
1678	NASDAQ	SYBT	Thu, Jul 18, 2002	8.70	8.97	8.70	8.82
1677	NASDAQ	SYBT	Wed, Jul 17, 2002	8.65	8.70	8.65	8.70
1676	NASDAQ	SYBT	Tue, Jul 16, 2002	8.78	8.78	8.68	8.68
1675	NASDAQ	SYBT	Mon, Jul 15, 2002	8.93	8.93	8.81	8.81
1674	NASDAQ	SYBT	Fri, Jul 12, 2002	9.10	9.10	8.93	8.97
1673	NASDAQ	SYBT	Thu, Jul 11, 2002	9.33	9.33	9.10	9.10
1672	NASDAQ	SYBT	Wed, Jul 10, 2002	9.31	9.38	9.31	9.31
1671	NASDAQ	SYBT	Tue, Jul 9, 2002	8.98	9.35	8.98	9.27
1670	NASDAQ	SYBT	Mon, Jul 8, 2002	8.72	9.03	8.72	8.94
1669	NASDAQ	SYBT	Fri, Jul 5, 2002	8.68	8.72	8.66	8.71
1668	NASDAQ	SYBT	Wed, Jul 3, 2002	8.62	8.68	8.54	8.68
1667	NASDAQ	SYBT	Tue, Jul 2, 2002	8.68	8.68	8.40	8.65
1666	NASDAQ	SYBT	Mon, Jul 1, 2002	8.56	8.68	8.55	8.67
1665	NASDAQ	SYBT	Fri, Jun 28, 2002	8.28	8.67	8.28	8.67
1664	NASDAQ	SYBT	Thu, Jun 27, 2002	8.25	8.28	8.25	8.25
1663	NASDAQ	SYBT	Wed, Jun 26, 2002	8.19	8.25	8.17	8.21
1662	NASDAQ	SYBT	Tue, Jun 25, 2002	8.03	8.17	8.03	8.17
1661	NASDAQ	SYBT	Mon, Jun 24, 2002	8.04	8.04	7.94	8.03
1660	NASDAQ	SYBT	Fri, Jun 21, 2002	8.03	8.04	8.00	8.00
1659	NASDAQ	SYBT	Thu, Jun 20, 2002	8.10	8.10	7.99	7.99
1658	NASDAQ	SYBT	Wed, Jun 19, 2002	8.66	8.66	8.11	8.11
1657	NASDAQ	SYBT	Tue, Jun 18, 2002	8.71	8.71	8.68	8.68
1656	NASDAQ	SYBT	Mon, Jun 17, 2002	8.73	8.78	8.68	8.75
1655	NASDAQ	SYBT	Fri, Jun 14, 2002	8.68	8.71	8.66	8.69
1654	NASDAQ	SYBT	Thu, Jun 13, 2002	8.61	8.78	8.61	8.70
1653	NASDAQ	SYBT	Wed, Jun 12, 2002	8.36	8.72	8.36	8.63
1652	NASDAQ	SYBT	Tue, Jun 11, 2002	8.36	8.36	8.36	8.36
1651	NASDAQ	SYBT	Mon, Jun 10, 2002	8.44	8.44	8.37	8.37
1650	NASDAQ	SYBT	Fri, Jun 7, 2002	8.37	8.40	8.36	8.40
1649	NASDAQ	SYBT	Thu, Jun 6, 2002	8.47	8.49	8.40	8.41
1648	NASDAQ	SYBT	Wed, Jun 5, 2002	8.44	8.44	8.44	8.44
1647	NASDAQ	SYBT	Tue, Jun 4, 2002	8.44	8.46	8.42	8.44
1646	NASDAQ	SYBT	Mon, Jun 3, 2002	8.42	8.44	8.36	8.44
1645	NASDAQ	SYBT	Fri, May 31, 2002	8.42	8.47	8.42	8.42
1644	NASDAQ	SYBT	Thu, May 30, 2002	8.29	8.40	8.26	8.40
1643	NASDAQ	SYBT	Wed, May 29, 2002	8.25	8.31	8.21	8.31
1642	NASDAQ	SYBT	Tue, May 28, 2002	8.25	8.30	8.25	8.30
1641	NASDAQ	SYBT	Fri, May 24, 2002	8.21	8.24	8.19	8.21
1640	NASDAQ	SYBT	Thu, May 23, 2002	8.15	8.18	8.15	8.18
1639	NASDAQ	SYBT	Wed, May 22, 2002	8.32	8.32	8.12	8.16
1638	NASDAQ	SYBT	Mon, May 20, 2002	8.36	8.36	8.31	8.32
1637	NASDAQ	SYBT	Fri, May 17, 2002	8.51	8.51	8.36	8.37
1636	NASDAQ	SYBT	Thu, May 16, 2002	8.59	8.59	8.50	8.51
1635	NASDAQ	SYBT	Wed, May 15, 2002	8.65	8.65	8.58	8.59
1634	NASDAQ	SYBT	Tue, May 14, 2002	8.50	8.63	8.47	8.61
1633	NASDAQ	SYBT	Mon, May 13, 2002	8.44	8.48	8.36	8.48
1632	NASDAQ	SYBT	Fri, May 10, 2002	8.49	8.49	8.40	8.40
1631	NASDAQ	SYBT	Thu, May 9, 2002	8.68	8.68	8.53	8.53
1630	NASDAQ	SYBT	Wed, May 8, 2002	8.66	8.71	8.66	8.70
1629	NASDAQ	SYBT	Tue, May 7, 2002	8.67	8.71	8.66	8.68
1628	NASDAQ	SYBT	Mon, May 6, 2002	8.78	8.78	8.68	8.69
1627	NASDAQ	SYBT	Fri, May 3, 2002	8.57	8.78	8.56	8.78
1626	NASDAQ	SYBT	Thu, May 2, 2002	8.57	8.61	8.55	8.61
1625	NASDAQ	SYBT	Wed, May 1, 2002	8.28	8.59	8.28	8.59
1624	NASDAQ	SYBT	Tue, Apr 30, 2002	8.24	8.25	8.23	8.25
1623	NASDAQ	SYBT	Mon, Apr 29, 2002	8.12	8.23	8.11	8.22
1622	NASDAQ	SYBT	Fri, Apr 26, 2002	8.18	8.18	8.12	8.15
1621	NASDAQ	SYBT	Thu, Apr 25, 2002	8.21	8.22	8.20	8.20
1620	NASDAQ	SYBT	Wed, Apr 24, 2002	8.11	8.22	8.11	8.19
1619	NASDAQ	SYBT	Mon, Apr 22, 2002	8.22	8.22	8.13	8.13
1618	NASDAQ	SYBT	Fri, Apr 19, 2002	8.31	8.33	8.20	8.22
1617	NASDAQ	SYBT	Thu, Apr 18, 2002	8.49	8.49	8.36	8.36
1616	NASDAQ	SYBT	Wed, Apr 17, 2002	8.69	8.69	8.49	8.49
1615	NASDAQ	SYBT	Tue, Apr 16, 2002	8.09	8.73	8.09	8.73
1614	NASDAQ	SYBT	Mon, Apr 15, 2002	8.13	8.15	8.11	8.13
1613	NASDAQ	SYBT	Fri, Apr 12, 2002	7.98	8.08	7.98	8.08
1612	NASDAQ	SYBT	Thu, Apr 11, 2002	7.97	8.03	7.96	7.96
1611	NASDAQ	SYBT	Wed, Apr 10, 2002	7.91	7.95	7.91	7.95
1610	NASDAQ	SYBT	Tue, Apr 9, 2002	7.86	7.94	7.86	7.94
1609	NASDAQ	SYBT	Mon, Apr 8, 2002	7.90	7.94	7.83	7.84
1608	NASDAQ	SYBT	Fri, Apr 5, 2002	7.88	7.94	7.87	7.87
1607	NASDAQ	SYBT	Thu, Apr 4, 2002	7.83	7.88	7.83	7.88
1606	NASDAQ	SYBT	Wed, Apr 3, 2002	7.74	7.83	7.74	7.79
1605	NASDAQ	SYBT	Tue, Apr 2, 2002	7.83	7.87	7.67	7.74
1604	NASDAQ	SYBT	Mon, Apr 1, 2002	7.76	7.83	7.75	7.83
1603	NASDAQ	SYBT	Thu, Mar 28, 2002	7.46	7.72	7.46	7.70
1602	NASDAQ	SYBT	Wed, Mar 27, 2002	7.35	7.45	7.35	7.45
1601	NASDAQ	SYBT	Tue, Mar 26, 2002	7.26	7.34	7.26	7.34
1600	NASDAQ	SYBT	Mon, Mar 25, 2002	7.33	7.36	7.20	7.23
1599	NASDAQ	SYBT	Fri, Mar 22, 2002	7.32	7.33	7.31	7.32
1598	NASDAQ	SYBT	Thu, Mar 21, 2002	7.35	7.40	7.22	7.33
1597	NASDAQ	SYBT	Wed, Mar 20, 2002	7.43	7.45	7.43	7.44
1596	NASDAQ	SYBT	Tue, Mar 19, 2002	7.48	7.48	7.41	7.41
1595	NASDAQ	SYBT	Mon, Mar 18, 2002	7.58	7.58	7.45	7.45
1594	NASDAQ	SYBT	Fri, Mar 15, 2002	7.46	7.61	7.46	7.61
1593	NASDAQ	SYBT	Thu, Mar 14, 2002	7.52	7.57	7.52	7.57
1592	NASDAQ	SYBT	Wed, Mar 13, 2002	7.52	7.56	7.52	7.56
1591	NASDAQ	SYBT	Tue, Mar 12, 2002	7.59	7.59	7.51	7.52
1590	NASDAQ	SYBT	Mon, Mar 11, 2002	7.50	7.61	7.50	7.61
1589	NASDAQ	SYBT	Fri, Mar 8, 2002	7.56	7.58	7.41	7.47
1588	NASDAQ	SYBT	Thu, Mar 7, 2002	7.63	7.63	7.62	7.62
1587	NASDAQ	SYBT	Wed, Mar 6, 2002	7.72	7.72	7.59	7.68
1586	NASDAQ	SYBT	Tue, Mar 5, 2002	7.75	7.75	7.72	7.75
1585	NASDAQ	SYBT	Mon, Mar 4, 2002	7.72	7.76	7.69	7.76
1584	NASDAQ	SYBT	Fri, Mar 1, 2002	7.70	7.72	7.70	7.72
1583	NASDAQ	SYBT	Thu, Feb 28, 2002	7.71	7.72	7.68	7.72
1582	NASDAQ	SYBT	Wed, Feb 27, 2002	7.78	7.78	7.66	7.66
1581	NASDAQ	SYBT	Tue, Feb 26, 2002	7.83	7.83	7.71	7.75
1580	NASDAQ	SYBT	Mon, Feb 25, 2002	7.86	7.92	7.78	7.80
1579	NASDAQ	SYBT	Fri, Feb 22, 2002	7.70	7.83	7.66	7.83
1578	NASDAQ	SYBT	Thu, Feb 21, 2002	7.72	7.72	7.68	7.68
1577	NASDAQ	SYBT	Wed, Feb 20, 2002	7.67	7.78	7.64	7.78
1576	NASDAQ	SYBT	Tue, Feb 19, 2002	7.87	8.00	7.70	7.70
1575	NASDAQ	SYBT	Fri, Feb 15, 2002	7.70	7.92	7.70	7.92
1574	NASDAQ	SYBT	Thu, Feb 14, 2002	7.67	7.68	7.61	7.64
1573	NASDAQ	SYBT	Wed, Feb 13, 2002	7.53	7.64	7.43	7.64
1572	NASDAQ	SYBT	Tue, Feb 12, 2002	7.56	7.57	7.52	7.56
1571	NASDAQ	SYBT	Mon, Feb 11, 2002	7.19	7.57	7.19	7.51
1570	NASDAQ	SYBT	Fri, Feb 8, 2002	7.09	7.19	7.06	7.15
1569	NASDAQ	SYBT	Thu, Feb 7, 2002	7.10	7.20	7.02	7.07
1568	NASDAQ	SYBT	Wed, Feb 6, 2002	6.93	7.11	6.90	7.06
1567	NASDAQ	SYBT	Tue, Feb 5, 2002	6.85	6.88	6.85	6.88
1566	NASDAQ	SYBT	Mon, Feb 4, 2002	6.83	6.84	6.79	6.84
1565	NASDAQ	SYBT	Fri, Feb 1, 2002	6.88	6.88	6.83	6.83
1564	NASDAQ	SYBT	Thu, Jan 31, 2002	6.81	7.03	6.81	6.90
1563	NASDAQ	SYBT	Wed, Jan 30, 2002	6.69	6.77	6.67	6.77
1562	NASDAQ	SYBT	Tue, Jan 29, 2002	6.74	6.77	6.68	6.71
1561	NASDAQ	SYBT	Mon, Jan 28, 2002	6.66	6.69	6.66	6.69
1560	NASDAQ	SYBT	Fri, Jan 25, 2002	6.70	6.70	6.61	6.65
1559	NASDAQ	SYBT	Thu, Jan 24, 2002	6.70	6.76	6.67	6.70
1558	NASDAQ	SYBT	Wed, Jan 23, 2002	6.63	6.65	6.60	6.65
1557	NASDAQ	SYBT	Tue, Jan 22, 2002	6.73	6.73	6.67	6.67
1556	NASDAQ	SYBT	Fri, Jan 18, 2002	6.71	6.71	6.68	6.70
1555	NASDAQ	SYBT	Thu, Jan 17, 2002	6.67	6.74	6.67	6.74
1554	NASDAQ	SYBT	Wed, Jan 16, 2002	6.72	6.77	6.70	6.70
1553	NASDAQ	SYBT	Tue, Jan 15, 2002	6.74	6.77	6.74	6.77
1552	NASDAQ	SYBT	Mon, Jan 14, 2002	6.74	6.77	6.72	6.77
1551	NASDAQ	SYBT	Fri, Jan 11, 2002	6.93	6.93	6.77	6.77
1550	NASDAQ	SYBT	Thu, Jan 10, 2002	6.88	6.90	6.88	6.89
1549	NASDAQ	SYBT	Wed, Jan 9, 2002	6.98	6.98	6.90	6.90
1548	NASDAQ	SYBT	Tue, Jan 8, 2002	6.87	6.93	6.76	6.93
1547	NASDAQ	SYBT	Mon, Jan 7, 2002	6.86	6.87	6.81	6.87
1546	NASDAQ	SYBT	Fri, Jan 4, 2002	6.92	6.96	6.86	6.86
1545	NASDAQ	SYBT	Thu, Jan 3, 2002	7.04	7.04	6.93	6.93
1544	NASDAQ	SYBT	Wed, Jan 2, 2002	6.94	7.04	6.86	7.04
1543	NASDAQ	SYBT	Mon, Dec 31, 2001	7.12	7.12	7.05	7.05
1542	NASDAQ	SYBT	Fri, Dec 28, 2001	7.14	7.15	7.12	7.15
1541	NASDAQ	SYBT	Thu, Dec 27, 2001	7.14	7.17	7.09	7.12
1540	NASDAQ	SYBT	Wed, Dec 26, 2001	6.96	7.17	6.96	7.11
1539	NASDAQ	SYBT	Mon, Dec 24, 2001	6.81	6.93	6.81	6.93
1538	NASDAQ	SYBT	Fri, Dec 21, 2001	6.75	6.87	6.68	6.86
1537	NASDAQ	SYBT	Thu, Dec 20, 2001	6.73	6.76	6.71	6.71
1536	NASDAQ	SYBT	Wed, Dec 19, 2001	6.80	6.80	6.73	6.73
1535	NASDAQ	SYBT	Tue, Dec 18, 2001	6.78	6.80	6.74	6.77
1534	NASDAQ	SYBT	Mon, Dec 17, 2001	6.77	6.77	6.73	6.76
1533	NASDAQ	SYBT	Fri, Dec 14, 2001	6.72	6.78	6.72	6.78
1532	NASDAQ	SYBT	Thu, Dec 13, 2001	6.79	6.79	6.76	6.76
1531	NASDAQ	SYBT	Wed, Dec 12, 2001	6.74	6.80	6.74	6.79
1530	NASDAQ	SYBT	Tue, Dec 11, 2001	6.79	6.79	6.79	6.79
1529	NASDAQ	SYBT	Mon, Dec 10, 2001	6.77	6.77	6.69	6.76
1528	NASDAQ	SYBT	Fri, Dec 7, 2001	6.84	6.84	6.78	6.80
1527	NASDAQ	SYBT	Thu, Dec 6, 2001	6.77	6.83	6.77	6.80
1526	NASDAQ	SYBT	Wed, Dec 5, 2001	6.74	6.80	6.72	6.77
1525	NASDAQ	SYBT	Tue, Dec 4, 2001	6.71	6.77	6.71	6.77
1524	NASDAQ	SYBT	Mon, Dec 3, 2001	6.70	6.70	6.69	6.70
1523	NASDAQ	SYBT	Fri, Nov 30, 2001	6.77	6.77	6.70	6.70
1522	NASDAQ	SYBT	Thu, Nov 29, 2001	6.67	6.76	6.67	6.76
1521	NASDAQ	SYBT	Wed, Nov 28, 2001	6.61	6.63	6.61	6.62
1520	NASDAQ	SYBT	Tue, Nov 27, 2001	6.62	6.62	6.58	6.58
1519	NASDAQ	SYBT	Mon, Nov 26, 2001	6.68	6.68	6.68	6.68
1518	NASDAQ	SYBT	Fri, Nov 23, 2001	6.68	6.69	6.65	6.65
1517	NASDAQ	SYBT	Wed, Nov 21, 2001	6.62	6.67	6.61	6.67
1516	NASDAQ	SYBT	Tue, Nov 20, 2001	6.63	6.65	6.56	6.65
1515	NASDAQ	SYBT	Mon, Nov 19, 2001	6.61	6.67	6.61	6.67
1514	NASDAQ	SYBT	Fri, Nov 16, 2001	6.59	6.59	6.56	6.57
1513	NASDAQ	SYBT	Thu, Nov 15, 2001	6.63	6.63	6.56	6.56
1512	NASDAQ	SYBT	Wed, Nov 14, 2001	6.61	6.67	6.61	6.67
1511	NASDAQ	SYBT	Tue, Nov 13, 2001	6.56	6.59	6.56	6.59
1510	NASDAQ	SYBT	Mon, Nov 12, 2001	6.66	6.66	6.56	6.56
1509	NASDAQ	SYBT	Fri, Nov 9, 2001	6.66	6.66	6.66	6.66
1508	NASDAQ	SYBT	Thu, Nov 8, 2001	6.59	6.63	6.59	6.62
1507	NASDAQ	SYBT	Wed, Nov 7, 2001	6.66	6.72	6.62	6.62
1506	NASDAQ	SYBT	Tue, Nov 6, 2001	6.70	6.70	6.56	6.66
1505	NASDAQ	SYBT	Mon, Nov 5, 2001	6.81	6.81	6.65	6.69
1504	NASDAQ	SYBT	Fri, Nov 2, 2001	6.94	6.94	6.80	6.80
1503	NASDAQ	SYBT	Thu, Nov 1, 2001	7.01	7.01	6.94	6.94
1502	NASDAQ	SYBT	Wed, Oct 31, 2001	7.01	7.01	6.97	6.98
1501	NASDAQ	SYBT	Tue, Oct 30, 2001	7.06	7.06	7.04	7.04
1500	NASDAQ	SYBT	Mon, Oct 29, 2001	7.18	7.18	7.09	7.09
1499	NASDAQ	SYBT	Fri, Oct 26, 2001	7.07	7.15	7.07	7.15
1498	NASDAQ	SYBT	Thu, Oct 25, 2001	7.05	7.09	7.04	7.09
1497	NASDAQ	SYBT	Wed, Oct 24, 2001	7.01	7.02	6.98	7.02
1496	NASDAQ	SYBT	Tue, Oct 23, 2001	7.06	7.06	7.04	7.04
1495	NASDAQ	SYBT	Mon, Oct 22, 2001	7.04	7.05	6.98	7.04
1494	NASDAQ	SYBT	Fri, Oct 19, 2001	7.13	7.13	7.09	7.13
1493	NASDAQ	SYBT	Thu, Oct 18, 2001	7.03	7.13	7.03	7.10
1492	NASDAQ	SYBT	Wed, Oct 17, 2001	6.98	7.07	6.98	7.04
1491	NASDAQ	SYBT	Tue, Oct 16, 2001	7.09	7.09	6.98	6.98
1490	NASDAQ	SYBT	Mon, Oct 15, 2001	7.11	7.13	7.08	7.09
1489	NASDAQ	SYBT	Fri, Oct 12, 2001	7.09	7.13	7.09	7.13
1488	NASDAQ	SYBT	Thu, Oct 11, 2001	7.07	7.20	7.07	7.14
1487	NASDAQ	SYBT	Wed, Oct 10, 2001	7.12	7.13	7.06	7.09
1486	NASDAQ	SYBT	Tue, Oct 9, 2001	6.95	7.14	6.95	7.14
1485	NASDAQ	SYBT	Mon, Oct 8, 2001	6.96	6.96	6.96	6.96
1484	NASDAQ	SYBT	Fri, Oct 5, 2001	6.98	6.98	6.90	6.94
1483	NASDAQ	SYBT	Thu, Oct 4, 2001	6.83	6.98	6.82	6.98
1482	NASDAQ	SYBT	Wed, Oct 3, 2001	6.77	6.88	6.75	6.80
1481	NASDAQ	SYBT	Tue, Oct 2, 2001	6.88	6.93	6.79	6.79
1480	NASDAQ	SYBT	Mon, Oct 1, 2001	6.80	6.88	6.78	6.86
1479	NASDAQ	SYBT	Fri, Sep 28, 2001	6.22	6.77	6.22	6.77
1478	NASDAQ	SYBT	Thu, Sep 27, 2001	6.15	6.24	6.11	6.24
1477	NASDAQ	SYBT	Wed, Sep 26, 2001	6.31	6.31	6.17	6.17
1476	NASDAQ	SYBT	Tue, Sep 25, 2001	6.37	6.40	6.27	6.35
1475	NASDAQ	SYBT	Mon, Sep 24, 2001	6.30	6.47	6.25	6.40
1474	NASDAQ	SYBT	Fri, Sep 21, 2001	6.18	6.19	6.10	6.19
1473	NASDAQ	SYBT	Thu, Sep 20, 2001	6.37	6.37	6.26	6.29
1472	NASDAQ	SYBT	Wed, Sep 19, 2001	6.37	6.39	6.24	6.39
1471	NASDAQ	SYBT	Tue, Sep 18, 2001	6.70	6.70	6.37	6.37
1470	NASDAQ	SYBT	Mon, Sep 17, 2001	6.83	6.83	6.67	6.73
1469	NASDAQ	SYBT	Mon, Sep 10, 2001	6.88	6.89	6.88	6.88
1468	NASDAQ	SYBT	Fri, Sep 7, 2001	7.06	7.06	6.90	6.90
1467	NASDAQ	SYBT	Thu, Sep 6, 2001	7.14	7.14	7.06	7.06
1466	NASDAQ	SYBT	Wed, Sep 5, 2001	7.14	7.14	7.14	7.14
1465	NASDAQ	SYBT	Tue, Sep 4, 2001	7.11	7.13	7.11	7.12
1464	NASDAQ	SYBT	Fri, Aug 31, 2001	7.14	7.14	7.09	7.11
1463	NASDAQ	SYBT	Thu, Aug 30, 2001	7.17	7.17	7.09	7.09
1462	NASDAQ	SYBT	Wed, Aug 29, 2001	7.13	7.15	7.13	7.15
1461	NASDAQ	SYBT	Tue, Aug 28, 2001	7.10	7.11	7.10	7.11
1460	NASDAQ	SYBT	Mon, Aug 27, 2001	7.15	7.15	7.10	7.10
1459	NASDAQ	SYBT	Fri, Aug 24, 2001	7.14	7.17	7.12	7.17
1458	NASDAQ	SYBT	Thu, Aug 23, 2001	7.20	7.20	7.12	7.12
1457	NASDAQ	SYBT	Wed, Aug 22, 2001	7.16	7.20	7.16	7.20
1456	NASDAQ	SYBT	Tue, Aug 21, 2001	7.09	7.14	7.09	7.13
1455	NASDAQ	SYBT	Mon, Aug 20, 2001	7.06	7.08	7.02	7.08
1454	NASDAQ	SYBT	Fri, Aug 17, 2001	7.03	7.08	7.03	7.04
1453	NASDAQ	SYBT	Thu, Aug 16, 2001	7.09	7.09	7.03	7.05
1452	NASDAQ	SYBT	Wed, Aug 15, 2001	7.03	7.11	7.03	7.09
1451	NASDAQ	SYBT	Tue, Aug 14, 2001	6.92	7.04	6.92	7.01
1450	NASDAQ	SYBT	Mon, Aug 13, 2001	6.85	6.88	6.85	6.88
1449	NASDAQ	SYBT	Fri, Aug 10, 2001	6.85	6.89	6.81	6.89
1448	NASDAQ	SYBT	Thu, Aug 9, 2001	6.78	6.86	6.75	6.86
1447	NASDAQ	SYBT	Wed, Aug 8, 2001	6.86	6.87	6.83	6.83
1446	NASDAQ	SYBT	Tue, Aug 7, 2001	6.86	6.86	6.81	6.84
1445	NASDAQ	SYBT	Mon, Aug 6, 2001	6.86	6.88	6.81	6.86
1444	NASDAQ	SYBT	Fri, Aug 3, 2001	6.84	6.88	6.81	6.84
1443	NASDAQ	SYBT	Thu, Aug 2, 2001	6.88	6.89	6.87	6.87
1442	NASDAQ	SYBT	Wed, Aug 1, 2001	6.85	6.90	6.85	6.90
1441	NASDAQ	SYBT	Tue, Jul 31, 2001	6.77	6.93	6.77	6.83
1440	NASDAQ	SYBT	Mon, Jul 30, 2001	6.86	6.86	6.80	6.81
1439	NASDAQ	SYBT	Fri, Jul 27, 2001	6.88	6.88	6.81	6.84
1438	NASDAQ	SYBT	Thu, Jul 26, 2001	6.90	6.91	6.75	6.88
1437	NASDAQ	SYBT	Wed, Jul 25, 2001	6.87	6.93	6.87	6.93
1436	NASDAQ	SYBT	Tue, Jul 24, 2001	7.18	7.18	6.94	6.95
1435	NASDAQ	SYBT	Mon, Jul 23, 2001	7.24	7.24	7.20	7.20
1434	NASDAQ	SYBT	Fri, Jul 20, 2001	7.28	7.28	7.25	7.26
1433	NASDAQ	SYBT	Thu, Jul 19, 2001	7.26	7.28	7.26	7.28
1432	NASDAQ	SYBT	Wed, Jul 18, 2001	7.27	7.27	7.23	7.24
1431	NASDAQ	SYBT	Tue, Jul 17, 2001	7.20	7.25	7.20	7.25
1430	NASDAQ	SYBT	Mon, Jul 16, 2001	7.20	7.20	7.16	7.20
1429	NASDAQ	SYBT	Fri, Jul 13, 2001	7.17	7.20	7.17	7.19
1428	NASDAQ	SYBT	Thu, Jul 12, 2001	7.21	7.22	7.17	7.19
1427	NASDAQ	SYBT	Wed, Jul 11, 2001	7.20	7.25	7.19	7.19
1426	NASDAQ	SYBT	Tue, Jul 10, 2001	7.27	7.28	7.20	7.22
1425	NASDAQ	SYBT	Mon, Jul 9, 2001	7.08	7.29	7.08	7.29
1424	NASDAQ	SYBT	Fri, Jul 6, 2001	7.20	7.20	7.03	7.05
1423	NASDAQ	SYBT	Thu, Jul 5, 2001	7.14	7.25	7.12	7.16
1422	NASDAQ	SYBT	Tue, Jul 3, 2001	7.15	7.15	7.09	7.14
1421	NASDAQ	SYBT	Mon, Jul 2, 2001	7.12	7.13	7.09	7.12
1420	NASDAQ	SYBT	Fri, Jun 29, 2001	6.59	7.20	6.54	7.20
1419	NASDAQ	SYBT	Thu, Jun 28, 2001	6.77	6.79	6.51	6.61
1418	NASDAQ	SYBT	Wed, Jun 27, 2001	6.86	6.86	6.69	6.74
1417	NASDAQ	SYBT	Tue, Jun 26, 2001	6.89	6.94	6.86	6.88
1416	NASDAQ	SYBT	Mon, Jun 25, 2001	6.90	6.98	6.89	6.92
1415	NASDAQ	SYBT	Fri, Jun 22, 2001	6.99	6.99	6.90	6.93
1414	NASDAQ	SYBT	Thu, Jun 21, 2001	7.04	7.04	6.96	6.99
1413	NASDAQ	SYBT	Wed, Jun 20, 2001	7.09	7.09	6.90	7.04
1412	NASDAQ	SYBT	Tue, Jun 19, 2001	7.08	7.10	7.06	7.07
1411	NASDAQ	SYBT	Mon, Jun 18, 2001	7.07	7.07	7.03	7.07
1410	NASDAQ	SYBT	Fri, Jun 15, 2001	7.10	7.10	7.10	7.10
1409	NASDAQ	SYBT	Thu, Jun 14, 2001	7.13	7.13	7.10	7.10
1408	NASDAQ	SYBT	Wed, Jun 13, 2001	7.23	7.23	7.13	7.13
1407	NASDAQ	SYBT	Tue, Jun 12, 2001	7.26	7.37	7.21	7.22
1406	NASDAQ	SYBT	Mon, Jun 11, 2001	7.37	7.37	7.35	7.36
1405	NASDAQ	SYBT	Fri, Jun 8, 2001	7.37	7.37	7.37	7.37
1404	NASDAQ	SYBT	Thu, Jun 7, 2001	7.41	7.41	7.37	7.37
1403	NASDAQ	SYBT	Wed, Jun 6, 2001	7.35	7.41	7.30	7.41
1402	NASDAQ	SYBT	Tue, Jun 5, 2001	7.62	7.62	7.39	7.41
1401	NASDAQ	SYBT	Mon, Jun 4, 2001	7.46	7.57	7.30	7.53
1400	NASDAQ	SYBT	Fri, Jun 1, 2001	7.06	7.46	7.06	7.46
1399	NASDAQ	SYBT	Thu, May 31, 2001	6.98	7.07	6.98	7.05
1398	NASDAQ	SYBT	Wed, May 30, 2001	6.98	6.98	6.90	6.98
1397	NASDAQ	SYBT	Tue, May 29, 2001	7.01	7.04	6.94	6.98
1396	NASDAQ	SYBT	Fri, May 25, 2001	7.07	7.14	6.92	6.98
1395	NASDAQ	SYBT	Thu, May 24, 2001	6.66	6.96	6.66	6.96
1394	NASDAQ	SYBT	Wed, May 23, 2001	6.46	6.67	6.35	6.67
1393	NASDAQ	SYBT	Tue, May 22, 2001	6.61	6.61	6.46	6.51
1392	NASDAQ	SYBT	Mon, May 21, 2001	6.79	6.79	6.62	6.67
1391	NASDAQ	SYBT	Fri, May 18, 2001	6.88	6.96	6.72	6.85
1390	NASDAQ	SYBT	Thu, May 17, 2001	6.93	7.03	6.86	6.88
1389	NASDAQ	SYBT	Wed, May 16, 2001	6.83	7.04	6.79	6.98
1388	NASDAQ	SYBT	Tue, May 15, 2001	6.56	6.88	6.56	6.88
1387	NASDAQ	SYBT	Mon, May 14, 2001	6.21	6.61	6.20	6.61
1386	NASDAQ	SYBT	Fri, May 11, 2001	6.14	6.24	6.11	6.24
1385	NASDAQ	SYBT	Thu, May 10, 2001	5.85	6.14	5.85	6.11
1384	NASDAQ	SYBT	Wed, May 9, 2001	5.65	5.83	5.65	5.83
1383	NASDAQ	SYBT	Tue, May 8, 2001	5.50	5.64	5.50	5.64
1382	NASDAQ	SYBT	Mon, May 7, 2001	5.48	5.50	5.48	5.50
1381	NASDAQ	SYBT	Fri, May 4, 2001	5.50	5.50	5.50	5.50
1380	NASDAQ	SYBT	Thu, May 3, 2001	5.47	5.51	5.42	5.51
1379	NASDAQ	SYBT	Wed, May 2, 2001	5.51	5.56	5.45	5.49
1378	NASDAQ	SYBT	Tue, May 1, 2001	5.56	5.61	5.52	5.53
1377	NASDAQ	SYBT	Mon, Apr 30, 2001	5.53	5.61	5.52	5.56
1376	NASDAQ	SYBT	Fri, Apr 27, 2001	5.47	5.51	5.47	5.51
1375	NASDAQ	SYBT	Thu, Apr 26, 2001	5.50	5.50	5.49	5.50
1374	NASDAQ	SYBT	Wed, Apr 25, 2001	5.51	5.54	5.50	5.51
1373	NASDAQ	SYBT	Tue, Apr 24, 2001	5.60	5.60	5.50	5.53
1372	NASDAQ	SYBT	Mon, Apr 23, 2001	5.60	5.62	5.60	5.62
1371	NASDAQ	SYBT	Fri, Apr 20, 2001	5.57	5.61	5.57	5.61
1370	NASDAQ	SYBT	Thu, Apr 19, 2001	5.52	5.59	5.52	5.59
1369	NASDAQ	SYBT	Wed, Apr 18, 2001	5.50	5.54	5.50	5.50
1368	NASDAQ	SYBT	Tue, Apr 17, 2001	5.33	5.48	5.29	5.48
1367	NASDAQ	SYBT	Mon, Apr 16, 2001	5.43	5.43	5.35	5.35
1366	NASDAQ	SYBT	Thu, Apr 12, 2001	5.48	5.50	5.48	5.48
1365	NASDAQ	SYBT	Wed, Apr 11, 2001	5.47	5.50	5.47	5.50
1364	NASDAQ	SYBT	Tue, Apr 10, 2001	5.47	5.47	5.45	5.45
1363	NASDAQ	SYBT	Mon, Apr 9, 2001	5.56	5.56	5.48	5.48
1362	NASDAQ	SYBT	Fri, Apr 6, 2001	5.61	5.61	5.58	5.58
1361	NASDAQ	SYBT	Thu, Apr 5, 2001	5.58	5.59	5.58	5.59
1360	NASDAQ	SYBT	Wed, Apr 4, 2001	5.61	5.61	5.59	5.61
1359	NASDAQ	SYBT	Tue, Apr 3, 2001	5.60	5.61	5.60	5.61
1358	NASDAQ	SYBT	Mon, Apr 2, 2001	5.87	5.87	5.62	5.62
1357	NASDAQ	SYBT	Fri, Mar 30, 2001	5.08	5.93	5.08	5.50
1356	NASDAQ	SYBT	Thu, Mar 29, 2001	5.08	5.12	5.08	5.10
1355	NASDAQ	SYBT	Wed, Mar 28, 2001	4.63	5.08	4.63	5.08
1354	NASDAQ	SYBT	Tue, Mar 27, 2001	4.61	4.63	4.59	4.63
1353	NASDAQ	SYBT	Mon, Mar 26, 2001	4.61	4.61	4.58	4.59
1352	NASDAQ	SYBT	Fri, Mar 23, 2001	4.73	4.73	4.63	4.63
1351	NASDAQ	SYBT	Thu, Mar 22, 2001	4.79	4.79	4.76	4.76
1350	NASDAQ	SYBT	Wed, Mar 21, 2001	4.80	4.83	4.80	4.81
1349	NASDAQ	SYBT	Tue, Mar 20, 2001	4.87	4.87	4.83	4.83
1348	NASDAQ	SYBT	Mon, Mar 19, 2001	4.89	4.89	4.85	4.85
1347	NASDAQ	SYBT	Fri, Mar 16, 2001	4.93	4.93	4.91	4.91
1346	NASDAQ	SYBT	Thu, Mar 15, 2001	4.91	4.91	4.91	4.91
1345	NASDAQ	SYBT	Wed, Mar 14, 2001	4.89	4.92	4.89	4.89
1344	NASDAQ	SYBT	Tue, Mar 13, 2001	4.95	4.96	4.95	4.96
1343	NASDAQ	SYBT	Mon, Mar 12, 2001	4.97	4.98	4.93	4.98
1342	NASDAQ	SYBT	Fri, Mar 9, 2001	5.03	5.03	4.96	4.96
1341	NASDAQ	SYBT	Thu, Mar 8, 2001	5.03	5.03	5.03	5.03
1340	NASDAQ	SYBT	Wed, Mar 7, 2001	4.99	5.03	4.98	5.03
1339	NASDAQ	SYBT	Mon, Mar 5, 2001	4.98	4.98	4.97	4.97
1338	NASDAQ	SYBT	Fri, Mar 2, 2001	5.01	5.01	4.98	4.98
1337	NASDAQ	SYBT	Wed, Feb 28, 2001	5.01	5.04	5.01	5.03
1336	NASDAQ	SYBT	Tue, Feb 27, 2001	4.97	4.99	4.97	4.99
1335	NASDAQ	SYBT	Mon, Feb 26, 2001	4.95	4.97	4.94	4.97
1334	NASDAQ	SYBT	Fri, Feb 23, 2001	5.12	5.12	4.99	4.99
1333	NASDAQ	SYBT	Thu, Feb 22, 2001	5.13	5.13	5.10	5.12
1332	NASDAQ	SYBT	Wed, Feb 21, 2001	5.18	5.19	5.12	5.12
1331	NASDAQ	SYBT	Tue, Feb 20, 2001	5.19	5.21	5.16	5.16
1330	NASDAQ	SYBT	Fri, Feb 16, 2001	5.02	5.02	4.99	4.99
1329	NASDAQ	SYBT	Thu, Feb 15, 2001	4.98	4.98	4.98	4.98
1328	NASDAQ	SYBT	Wed, Feb 14, 2001	5.04	5.04	4.99	5.01
1327	NASDAQ	SYBT	Tue, Feb 13, 2001	5.15	5.15	5.06	5.06
1326	NASDAQ	SYBT	Mon, Feb 12, 2001	5.08	5.15	5.08	5.15
1325	NASDAQ	SYBT	Fri, Feb 9, 2001	5.07	5.07	5.07	5.07
1324	NASDAQ	SYBT	Thu, Feb 8, 2001	5.19	5.20	5.05	5.05
1323	NASDAQ	SYBT	Wed, Feb 7, 2001	5.13	5.26	5.13	5.19
1322	NASDAQ	SYBT	Tue, Feb 6, 2001	4.98	5.08	4.98	5.08
1321	NASDAQ	SYBT	Mon, Feb 5, 2001	4.92	4.94	4.90	4.94
1320	NASDAQ	SYBT	Fri, Feb 2, 2001	4.83	4.87	4.83	4.87
1319	NASDAQ	SYBT	Thu, Feb 1, 2001	4.78	4.81	4.78	4.78
1318	NASDAQ	SYBT	Wed, Jan 31, 2001	4.63	4.74	4.63	4.74
1317	NASDAQ	SYBT	Tue, Jan 30, 2001	4.60	4.66	4.60	4.66
1316	NASDAQ	SYBT	Mon, Jan 29, 2001	4.53	4.55	4.53	4.55
1315	NASDAQ	SYBT	Fri, Jan 26, 2001	4.50	4.52	4.44	4.44
1314	NASDAQ	SYBT	Thu, Jan 25, 2001	4.44	4.44	4.43	4.44
1313	NASDAQ	SYBT	Wed, Jan 24, 2001	4.47	4.52	4.47	4.51
1312	NASDAQ	SYBT	Tue, Jan 23, 2001	4.42	4.50	4.42	4.50
1311	NASDAQ	SYBT	Mon, Jan 22, 2001	4.39	4.55	4.39	4.47
1310	NASDAQ	SYBT	Fri, Jan 19, 2001	4.39	4.39	4.37	4.39
1309	NASDAQ	SYBT	Thu, Jan 18, 2001	4.37	4.37	4.37	4.37
1308	NASDAQ	SYBT	Wed, Jan 17, 2001	4.33	4.37	4.29	4.37
1307	NASDAQ	SYBT	Tue, Jan 16, 2001	4.42	4.42	4.29	4.29
1306	NASDAQ	SYBT	Fri, Jan 12, 2001	4.42	4.46	4.34	4.37
1305	NASDAQ	SYBT	Thu, Jan 11, 2001	4.48	4.48	4.37	4.37
1304	NASDAQ	SYBT	Wed, Jan 10, 2001	4.58	4.58	4.50	4.50
1303	NASDAQ	SYBT	Tue, Jan 9, 2001	4.59	4.59	4.58	4.58
1302	NASDAQ	SYBT	Mon, Jan 8, 2001	4.44	4.55	4.44	4.55
1301	NASDAQ	SYBT	Fri, Jan 5, 2001	4.42	4.44	4.42	4.44
1300	NASDAQ	SYBT	Thu, Jan 4, 2001	4.39	4.43	4.39	4.43
1299	NASDAQ	SYBT	Wed, Jan 3, 2001	4.31	4.37	4.30	4.37
1298	NASDAQ	SYBT	Tue, Jan 2, 2001	4.34	4.34	4.34	4.34
1297	NASDAQ	SYBT	Fri, Dec 29, 2000	4.27	4.31	4.21	4.29
1296	NASDAQ	SYBT	Thu, Dec 28, 2000	4.37	4.42	4.23	4.23
1295	NASDAQ	SYBT	Wed, Dec 27, 2000	4.31	4.31	4.31	4.31
1294	NASDAQ	SYBT	Tue, Dec 26, 2000	4.37	4.37	4.37	4.37
1293	NASDAQ	SYBT	Fri, Dec 22, 2000	4.37	4.39	4.37	4.39
1292	NASDAQ	SYBT	Thu, Dec 21, 2000	4.39	4.39	4.39	4.39
1291	NASDAQ	SYBT	Wed, Dec 20, 2000	4.34	4.39	4.33	4.39
1290	NASDAQ	SYBT	Tue, Dec 19, 2000	4.39	4.42	4.34	4.35
1289	NASDAQ	SYBT	Mon, Dec 18, 2000	4.34	4.37	4.34	4.37
1288	NASDAQ	SYBT	Fri, Dec 15, 2000	4.34	4.39	4.34	4.37
1287	NASDAQ	SYBT	Wed, Dec 13, 2000	4.34	4.34	4.34	4.34
1286	NASDAQ	SYBT	Tue, Dec 12, 2000	4.37	4.37	4.33	4.33
1285	NASDAQ	SYBT	Mon, Dec 11, 2000	4.33	4.33	4.31	4.31
1284	NASDAQ	SYBT	Fri, Dec 8, 2000	4.34	4.34	4.33	4.33
1283	NASDAQ	SYBT	Wed, Dec 6, 2000	4.34	4.34	4.34	4.34
1282	NASDAQ	SYBT	Tue, Dec 5, 2000	4.37	4.37	4.37	4.37
1281	NASDAQ	SYBT	Mon, Dec 4, 2000	4.34	4.34	4.34	4.34
1280	NASDAQ	SYBT	Fri, Dec 1, 2000	4.39	4.40	4.38	4.38
1279	NASDAQ	SYBT	Wed, Nov 29, 2000	4.39	4.39	4.37	4.37
1278	NASDAQ	SYBT	Tue, Nov 28, 2000	4.34	4.34	4.34	4.34
1277	NASDAQ	SYBT	Mon, Nov 27, 2000	4.39	4.39	4.37	4.37
1276	NASDAQ	SYBT	Fri, Nov 24, 2000	4.39	4.40	4.39	4.40
1275	NASDAQ	SYBT	Tue, Nov 21, 2000	4.38	4.38	4.38	4.38
1274	NASDAQ	SYBT	Mon, Nov 20, 2000	4.40	4.40	4.39	4.39
1273	NASDAQ	SYBT	Fri, Nov 17, 2000	4.39	4.39	4.39	4.39
1272	NASDAQ	SYBT	Thu, Nov 16, 2000	4.39	4.39	4.37	4.37
1271	NASDAQ	SYBT	Wed, Nov 15, 2000	4.39	4.39	4.39	4.39
1270	NASDAQ	SYBT	Tue, Nov 14, 2000	4.44	4.44	4.39	4.39
1269	NASDAQ	SYBT	Mon, Nov 13, 2000	4.44	4.47	4.44	4.44
1268	NASDAQ	SYBT	Fri, Nov 10, 2000	4.52	4.52	4.42	4.44
1267	NASDAQ	SYBT	Thu, Nov 9, 2000	4.52	4.58	4.50	4.50
1266	NASDAQ	SYBT	Wed, Nov 8, 2000	4.48	4.58	4.47	4.55
1265	NASDAQ	SYBT	Tue, Nov 7, 2000	4.44	4.44	4.44	4.44
1264	NASDAQ	SYBT	Mon, Nov 6, 2000	4.42	4.44	4.42	4.44
1263	NASDAQ	SYBT	Fri, Nov 3, 2000	4.39	4.39	4.39	4.39
1262	NASDAQ	SYBT	Thu, Nov 2, 2000	4.42	4.44	4.42	4.44
1261	NASDAQ	SYBT	Wed, Nov 1, 2000	4.35	4.42	4.35	4.42
1260	NASDAQ	SYBT	Mon, Oct 30, 2000	4.37	4.40	4.34	4.35
1259	NASDAQ	SYBT	Thu, Oct 26, 2000	4.31	4.31	4.29	4.31
1258	NASDAQ	SYBT	Tue, Oct 24, 2000	4.31	4.31	4.29	4.29
1257	NASDAQ	SYBT	Mon, Oct 23, 2000	4.26	4.26	4.26	4.26
1256	NASDAQ	SYBT	Fri, Oct 20, 2000	4.26	4.29	4.26	4.29
1255	NASDAQ	SYBT	Thu, Oct 19, 2000	4.25	4.25	4.25	4.25
1254	NASDAQ	SYBT	Tue, Oct 17, 2000	4.29	4.29	4.29	4.29
1253	NASDAQ	SYBT	Mon, Oct 16, 2000	4.29	4.30	4.26	4.30
1252	NASDAQ	SYBT	Fri, Oct 13, 2000	4.29	4.29	4.29	4.29
1251	NASDAQ	SYBT	Thu, Oct 12, 2000	4.18	4.26	4.18	4.26
1250	NASDAQ	SYBT	Wed, Oct 11, 2000	4.06	4.15	4.06	4.15
1249	NASDAQ	SYBT	Tue, Oct 10, 2000	3.99	4.03	3.99	4.03
1248	NASDAQ	SYBT	Mon, Oct 9, 2000	3.99	3.99	3.99	3.99
1247	NASDAQ	SYBT	Fri, Oct 6, 2000	4.07	4.07	3.99	3.99
1246	NASDAQ	SYBT	Thu, Oct 5, 2000	4.09	4.09	4.02	4.02
1245	NASDAQ	SYBT	Wed, Oct 4, 2000	4.07	4.07	4.07	4.07
1244	NASDAQ	SYBT	Tue, Oct 3, 2000	4.18	4.18	4.10	4.13
1243	NASDAQ	SYBT	Mon, Oct 2, 2000	4.18	4.18	4.18	4.18
1242	NASDAQ	SYBT	Fri, Sep 29, 2000	4.29	4.31	4.18	4.21
1241	NASDAQ	SYBT	Thu, Sep 28, 2000	4.10	4.29	4.10	4.29
1240	NASDAQ	SYBT	Wed, Sep 27, 2000	4.02	4.10	4.02	4.10
1239	NASDAQ	SYBT	Tue, Sep 26, 2000	4.02	4.02	4.02	4.02
1238	NASDAQ	SYBT	Mon, Sep 25, 2000	4.05	4.10	4.02	4.02
1237	NASDAQ	SYBT	Fri, Sep 22, 2000	4.13	4.13	4.02	4.02
1236	NASDAQ	SYBT	Thu, Sep 21, 2000	4.02	4.13	4.02	4.10
1235	NASDAQ	SYBT	Wed, Sep 20, 2000	4.05	4.05	4.02	4.02
1234	NASDAQ	SYBT	Tue, Sep 19, 2000	4.07	4.07	4.07	4.07
1233	NASDAQ	SYBT	Mon, Sep 18, 2000	4.07	4.07	4.07	4.07
1232	NASDAQ	SYBT	Fri, Sep 15, 2000	4.10	4.10	4.10	4.10
1231	NASDAQ	SYBT	Thu, Sep 14, 2000	4.13	4.15	4.07	4.15
1230	NASDAQ	SYBT	Wed, Sep 13, 2000	4.21	4.21	4.10	4.10
1229	NASDAQ	SYBT	Tue, Sep 12, 2000	4.43	4.43	4.22	4.22
1228	NASDAQ	SYBT	Thu, Sep 7, 2000	4.44	4.44	4.44	4.44
1227	NASDAQ	SYBT	Wed, Sep 6, 2000	4.44	4.44	4.44	4.44
1226	NASDAQ	SYBT	Tue, Sep 5, 2000	4.42	4.47	4.42	4.47
1225	NASDAQ	SYBT	Fri, Sep 1, 2000	4.44	4.44	4.44	4.44
1224	NASDAQ	SYBT	Thu, Aug 31, 2000	4.52	4.52	4.47	4.47
1223	NASDAQ	SYBT	Tue, Aug 29, 2000	4.50	4.50	4.50	4.50
1222	NASDAQ	SYBT	Mon, Aug 28, 2000	4.50	4.58	4.50	4.52
1221	NASDAQ	SYBT	Fri, Aug 25, 2000	4.52	4.52	4.52	4.52
1220	NASDAQ	SYBT	Thu, Aug 24, 2000	4.60	4.60	4.55	4.55
1219	NASDAQ	SYBT	Wed, Aug 23, 2000	4.60	4.63	4.60	4.63
1218	NASDAQ	SYBT	Tue, Aug 22, 2000	4.59	4.59	4.59	4.59
1217	NASDAQ	SYBT	Mon, Aug 21, 2000	4.50	4.58	4.50	4.58
1216	NASDAQ	SYBT	Fri, Aug 18, 2000	4.55	4.55	4.55	4.55
1215	NASDAQ	SYBT	Thu, Aug 17, 2000	4.56	4.56	4.52	4.54
1214	NASDAQ	SYBT	Wed, Aug 16, 2000	4.56	4.59	4.56	4.59
1213	NASDAQ	SYBT	Tue, Aug 15, 2000	4.60	4.60	4.60	4.60
1212	NASDAQ	SYBT	Mon, Aug 14, 2000	4.48	4.58	4.48	4.58
1211	NASDAQ	SYBT	Fri, Aug 11, 2000	4.55	4.55	4.47	4.47
1210	NASDAQ	SYBT	Thu, Aug 10, 2000	4.66	4.66	4.58	4.58
1209	NASDAQ	SYBT	Wed, Aug 9, 2000	4.58	4.66	4.58	4.66
1208	NASDAQ	SYBT	Tue, Aug 8, 2000	4.60	4.60	4.60	4.60
1207	NASDAQ	SYBT	Mon, Aug 7, 2000	4.60	4.60	4.58	4.58
1206	NASDAQ	SYBT	Fri, Aug 4, 2000	4.58	4.60	4.55	4.58
1205	NASDAQ	SYBT	Thu, Aug 3, 2000	4.58	4.60	4.58	4.60
1204	NASDAQ	SYBT	Tue, Aug 1, 2000	4.55	4.55	4.52	4.55
1203	NASDAQ	SYBT	Mon, Jul 31, 2000	4.51	4.54	4.51	4.54
1202	NASDAQ	SYBT	Thu, Jul 27, 2000	4.60	4.60	4.54	4.54
1201	NASDAQ	SYBT	Mon, Jul 24, 2000	4.60	4.60	4.60	4.60
1200	NASDAQ	SYBT	Fri, Jul 21, 2000	4.60	4.66	4.60	4.66
1199	NASDAQ	SYBT	Thu, Jul 20, 2000	4.60	4.60	4.58	4.60
1198	NASDAQ	SYBT	Wed, Jul 19, 2000	4.58	4.58	4.58	4.58
1197	NASDAQ	SYBT	Tue, Jul 18, 2000	4.50	4.55	4.50	4.55
1196	NASDAQ	SYBT	Mon, Jul 17, 2000	4.52	4.52	4.52	4.52
1195	NASDAQ	SYBT	Fri, Jul 14, 2000	4.52	4.58	4.52	4.58
1194	NASDAQ	SYBT	Thu, Jul 13, 2000	4.55	4.58	4.50	4.55
1193	NASDAQ	SYBT	Wed, Jul 12, 2000	4.39	4.50	4.37	4.50
1192	NASDAQ	SYBT	Mon, Jul 10, 2000	4.42	4.42	4.42	4.42
1191	NASDAQ	SYBT	Fri, Jul 7, 2000	4.44	4.55	4.39	4.39
1190	NASDAQ	SYBT	Thu, Jul 6, 2000	4.47	4.47	4.47	4.47
1189	NASDAQ	SYBT	Wed, Jul 5, 2000	4.39	4.50	4.37	4.44
1188	NASDAQ	SYBT	Mon, Jul 3, 2000	4.34	4.34	4.34	4.34
1187	NASDAQ	SYBT	Fri, Jun 30, 2000	4.30	4.39	4.30	4.37
1186	NASDAQ	SYBT	Thu, Jun 29, 2000	4.37	4.37	4.34	4.34
1185	NASDAQ	SYBT	Wed, Jun 28, 2000	4.39	4.42	4.39	4.39
1184	NASDAQ	SYBT	Fri, Jun 23, 2000	4.50	4.50	4.43	4.43
1183	NASDAQ	SYBT	Thu, Jun 22, 2000	4.52	4.52	4.52	4.52
1182	NASDAQ	SYBT	Wed, Jun 21, 2000	4.55	4.55	4.55	4.55
1181	NASDAQ	SYBT	Tue, Jun 20, 2000	4.60	4.60	4.58	4.58
1180	NASDAQ	SYBT	Mon, Jun 19, 2000	4.63	4.63	4.63	4.63
1179	NASDAQ	SYBT	Fri, Jun 16, 2000	4.63	4.63	4.63	4.63
1178	NASDAQ	SYBT	Thu, Jun 15, 2000	4.44	4.58	4.44	4.58
1177	NASDAQ	SYBT	Wed, Jun 14, 2000	4.50	4.50	4.42	4.42
1176	NASDAQ	SYBT	Tue, Jun 13, 2000	4.58	4.58	4.58	4.58
1175	NASDAQ	SYBT	Mon, Jun 12, 2000	4.63	4.63	4.63	4.63
1174	NASDAQ	SYBT	Fri, Jun 9, 2000	4.55	4.62	4.55	4.62
1173	NASDAQ	SYBT	Thu, Jun 8, 2000	4.60	4.60	4.55	4.55
1172	NASDAQ	SYBT	Mon, Jun 5, 2000	4.55	4.67	4.55	4.67
1171	NASDAQ	SYBT	Thu, Jun 1, 2000	4.60	4.60	4.58	4.58
1170	NASDAQ	SYBT	Tue, May 30, 2000	4.66	4.67	4.64	4.64
1169	NASDAQ	SYBT	Wed, May 24, 2000	4.63	4.68	4.63	4.68
1168	NASDAQ	SYBT	Tue, May 23, 2000	4.76	4.76	4.68	4.68
1167	NASDAQ	SYBT	Mon, May 22, 2000	4.81	4.81	4.81	4.81
1166	NASDAQ	SYBT	Fri, May 19, 2000	4.75	4.76	4.75	4.76
1165	NASDAQ	SYBT	Thu, May 18, 2000	4.66	4.71	4.66	4.71
1164	NASDAQ	SYBT	Wed, May 17, 2000	4.66	4.66	4.66	4.66
1163	NASDAQ	SYBT	Mon, May 15, 2000	4.66	4.66	4.66	4.66
1162	NASDAQ	SYBT	Fri, May 12, 2000	4.38	4.68	4.38	4.68
1161	NASDAQ	SYBT	Thu, May 11, 2000	4.37	4.37	4.37	4.37
1160	NASDAQ	SYBT	Wed, May 10, 2000	4.34	4.42	4.34	4.39
1159	NASDAQ	SYBT	Tue, May 9, 2000	4.31	4.37	4.31	4.37
1158	NASDAQ	SYBT	Mon, May 8, 2000	4.26	4.31	4.26	4.31
1157	NASDAQ	SYBT	Fri, May 5, 2000	4.23	4.23	4.23	4.23
1156	NASDAQ	SYBT	Thu, May 4, 2000	4.31	4.31	4.25	4.25
1155	NASDAQ	SYBT	Wed, May 3, 2000	4.29	4.29	4.29	4.29
1154	NASDAQ	SYBT	Tue, May 2, 2000	4.30	4.30	4.29	4.29
1153	NASDAQ	SYBT	Mon, May 1, 2000	4.29	4.29	4.29	4.29
1152	NASDAQ	SYBT	Fri, Apr 28, 2000	4.26	4.26	4.23	4.23
1151	NASDAQ	SYBT	Thu, Apr 27, 2000	4.23	4.31	4.23	4.23
1150	NASDAQ	SYBT	Mon, Apr 24, 2000	4.26	4.29	4.26	4.29
1149	NASDAQ	SYBT	Thu, Apr 20, 2000	4.68	4.68	4.29	4.29
1148	NASDAQ	SYBT	Wed, Apr 19, 2000	4.50	4.66	4.50	4.66
1147	NASDAQ	SYBT	Tue, Apr 18, 2000	4.39	4.42	4.34	4.42
1146	NASDAQ	SYBT	Mon, Apr 17, 2000	4.47	4.47	4.34	4.34
1145	NASDAQ	SYBT	Fri, Apr 14, 2000	4.50	4.50	4.50	4.50
1144	NASDAQ	SYBT	Thu, Apr 13, 2000	4.58	4.58	4.50	4.52
1143	NASDAQ	SYBT	Wed, Apr 12, 2000	4.33	4.55	4.33	4.55
1142	NASDAQ	SYBT	Tue, Apr 11, 2000	4.23	4.30	4.23	4.30
1141	NASDAQ	SYBT	Mon, Apr 10, 2000	4.23	4.23	4.23	4.23
1140	NASDAQ	SYBT	Fri, Apr 7, 2000	4.21	4.23	4.18	4.23
1139	NASDAQ	SYBT	Thu, Apr 6, 2000	4.13	4.18	4.13	4.18
1138	NASDAQ	SYBT	Wed, Apr 5, 2000	4.07	4.13	4.07	4.13
1137	NASDAQ	SYBT	Tue, Apr 4, 2000	4.02	4.02	4.02	4.02
1136	NASDAQ	SYBT	Mon, Apr 3, 2000	3.97	3.97	3.94	3.97
1135	NASDAQ	SYBT	Fri, Mar 31, 2000	3.92	3.97	3.92	3.94
1134	NASDAQ	SYBT	Thu, Mar 30, 2000	4.01	4.01	3.97	3.97
1133	NASDAQ	SYBT	Wed, Mar 29, 2000	4.01	4.02	4.01	4.02
1132	NASDAQ	SYBT	Tue, Mar 28, 2000	4.15	4.15	3.99	3.99
1131	NASDAQ	SYBT	Mon, Mar 27, 2000	4.18	4.21	4.15	4.15
1130	NASDAQ	SYBT	Fri, Mar 24, 2000	4.23	4.23	4.15	4.22
1129	NASDAQ	SYBT	Wed, Mar 22, 2000	4.39	4.39	4.26	4.26
1128	NASDAQ	SYBT	Tue, Mar 21, 2000	4.43	4.43	4.39	4.39
1127	NASDAQ	SYBT	Mon, Mar 20, 2000	4.43	4.43	4.37	4.42
1126	NASDAQ	SYBT	Fri, Mar 17, 2000	4.37	4.44	4.37	4.39
1125	NASDAQ	SYBT	Thu, Mar 16, 2000	4.39	4.42	4.39	4.42
1124	NASDAQ	SYBT	Wed, Mar 15, 2000	4.44	4.44	4.44	4.44
1123	NASDAQ	SYBT	Tue, Mar 14, 2000	4.44	4.47	4.42	4.47
1122	NASDAQ	SYBT	Mon, Mar 13, 2000	4.50	4.50	4.47	4.47
1121	NASDAQ	SYBT	Fri, Mar 10, 2000	4.52	4.55	4.52	4.55
1120	NASDAQ	SYBT	Thu, Mar 9, 2000	4.60	4.60	4.55	4.55
1119	NASDAQ	SYBT	Wed, Mar 8, 2000	4.63	4.63	4.55	4.58
1118	NASDAQ	SYBT	Tue, Mar 7, 2000	4.50	4.58	4.50	4.58
1117	NASDAQ	SYBT	Mon, Mar 6, 2000	4.37	4.44	4.37	4.44
1116	NASDAQ	SYBT	Fri, Mar 3, 2000	4.34	4.34	4.31	4.33
1115	NASDAQ	SYBT	Thu, Mar 2, 2000	4.37	4.39	4.31	4.39
1114	NASDAQ	SYBT	Tue, Feb 29, 2000	4.37	4.42	4.34	4.42
1113	NASDAQ	SYBT	Mon, Feb 28, 2000	4.42	4.44	4.39	4.39
1112	NASDAQ	SYBT	Fri, Feb 25, 2000	4.47	4.47	4.47	4.47
1111	NASDAQ	SYBT	Thu, Feb 24, 2000	4.26	4.42	4.21	4.42
1110	NASDAQ	SYBT	Wed, Feb 23, 2000	4.26	4.26	4.26	4.26
1109	NASDAQ	SYBT	Tue, Feb 22, 2000	4.26	4.26	4.26	4.26
1108	NASDAQ	SYBT	Fri, Feb 18, 2000	4.29	4.29	4.21	4.21
1107	NASDAQ	SYBT	Thu, Feb 17, 2000	4.30	4.33	4.26	4.26
1106	NASDAQ	SYBT	Tue, Feb 15, 2000	4.39	4.39	4.29	4.31
1105	NASDAQ	SYBT	Mon, Feb 14, 2000	4.29	4.37	4.29	4.37
1104	NASDAQ	SYBT	Fri, Feb 11, 2000	4.31	4.34	4.31	4.34
1103	NASDAQ	SYBT	Thu, Feb 10, 2000	4.37	4.37	4.29	4.29
1102	NASDAQ	SYBT	Wed, Feb 9, 2000	4.39	4.42	4.34	4.34
1101	NASDAQ	SYBT	Tue, Feb 8, 2000	4.44	4.44	4.35	4.35
1100	NASDAQ	SYBT	Mon, Feb 7, 2000	4.52	4.52	4.21	4.44
1099	NASDAQ	SYBT	Fri, Feb 4, 2000	4.58	4.58	4.47	4.47
1098	NASDAQ	SYBT	Thu, Feb 3, 2000	4.63	4.63	4.55	4.55
1097	NASDAQ	SYBT	Wed, Feb 2, 2000	4.68	4.68	4.60	4.60
1096	NASDAQ	SYBT	Tue, Feb 1, 2000	4.71	4.71	4.71	4.71
1095	NASDAQ	SYBT	Mon, Jan 31, 2000	4.71	4.78	4.71	4.76
1094	NASDAQ	SYBT	Fri, Jan 28, 2000	4.66	4.66	4.66	4.66
1093	NASDAQ	SYBT	Thu, Jan 27, 2000	4.63	4.63	4.60	4.60
1092	NASDAQ	SYBT	Wed, Jan 26, 2000	4.58	4.66	4.55	4.66
1091	NASDAQ	SYBT	Mon, Jan 24, 2000	4.60	4.60	4.60	4.60
1090	NASDAQ	SYBT	Fri, Jan 21, 2000	4.60	4.63	4.60	4.63
1089	NASDAQ	SYBT	Thu, Jan 20, 2000	4.60	4.60	4.55	4.58
1088	NASDAQ	SYBT	Wed, Jan 19, 2000	4.63	4.63	4.55	4.55
1087	NASDAQ	SYBT	Tue, Jan 18, 2000	4.63	4.66	4.63	4.64
1086	NASDAQ	SYBT	Fri, Jan 14, 2000	4.66	4.68	4.66	4.66
1085	NASDAQ	SYBT	Thu, Jan 13, 2000	4.64	4.71	4.64	4.66
1084	NASDAQ	SYBT	Wed, Jan 12, 2000	4.60	4.63	4.60	4.63
1083	NASDAQ	SYBT	Tue, Jan 11, 2000	4.52	4.63	4.52	4.60
1082	NASDAQ	SYBT	Mon, Jan 10, 2000	4.46	4.50	4.44	4.50
1081	NASDAQ	SYBT	Fri, Jan 7, 2000	4.42	4.44	4.37	4.44
1080	NASDAQ	SYBT	Thu, Jan 6, 2000	4.42	4.42	4.39	4.39
1079	NASDAQ	SYBT	Wed, Jan 5, 2000	4.44	4.44	4.39	4.42
1078	NASDAQ	SYBT	Tue, Jan 4, 2000	4.63	4.63	4.44	4.47
1077	NASDAQ	SYBT	Mon, Jan 3, 2000	4.63	4.71	4.63	4.66
1076	NASDAQ	SYBT	Fri, Dec 31, 1999	4.63	4.63	4.63	4.63
1075	NASDAQ	SYBT	Thu, Dec 30, 1999	4.63	4.63	4.63	4.63
1074	NASDAQ	SYBT	Wed, Dec 29, 1999	4.71	4.71	4.60	4.60
1073	NASDAQ	SYBT	Tue, Dec 28, 1999	4.63	4.74	4.63	4.74
1072	NASDAQ	SYBT	Mon, Dec 27, 1999	4.60	4.63	4.60	4.63
1071	NASDAQ	SYBT	Thu, Dec 23, 1999	4.67	4.67	4.63	4.63
1070	NASDAQ	SYBT	Wed, Dec 22, 1999	4.71	4.71	4.66	4.70
1069	NASDAQ	SYBT	Tue, Dec 21, 1999	4.74	4.74	4.68	4.68
1068	NASDAQ	SYBT	Mon, Dec 20, 1999	4.74	4.74	4.68	4.71
1067	NASDAQ	SYBT	Fri, Dec 17, 1999	4.76	4.76	4.74	4.74
1066	NASDAQ	SYBT	Thu, Dec 16, 1999	4.81	4.81	4.76	4.79
1065	NASDAQ	SYBT	Mon, Dec 13, 1999	4.84	4.84	4.81	4.81
1064	NASDAQ	SYBT	Fri, Dec 10, 1999	4.89	4.89	4.81	4.81
1063	NASDAQ	SYBT	Wed, Dec 8, 1999	4.84	4.87	4.84	4.87
1062	NASDAQ	SYBT	Mon, Dec 6, 1999	4.89	4.89	4.87	4.87
1061	NASDAQ	SYBT	Fri, Dec 3, 1999	4.87	4.87	4.87	4.87
1060	NASDAQ	SYBT	Thu, Dec 2, 1999	4.87	4.87	4.84	4.84
1059	NASDAQ	SYBT	Wed, Dec 1, 1999	4.87	4.89	4.87	4.89
1058	NASDAQ	SYBT	Tue, Nov 30, 1999	4.84	4.84	4.84	4.84
1057	NASDAQ	SYBT	Mon, Nov 29, 1999	4.97	4.97	4.89	4.95
1056	NASDAQ	SYBT	Fri, Nov 26, 1999	5.03	5.03	5.03	5.03
1055	NASDAQ	SYBT	Wed, Nov 24, 1999	5.08	5.08	5.05	5.05
1054	NASDAQ	SYBT	Tue, Nov 23, 1999	5.08	5.08	5.00	5.08
1053	NASDAQ	SYBT	Mon, Nov 22, 1999	5.08	5.08	5.08	5.08
1052	NASDAQ	SYBT	Fri, Nov 19, 1999	5.08	5.08	5.08	5.08
1051	NASDAQ	SYBT	Thu, Nov 18, 1999	5.16	5.16	5.03	5.03
1050	NASDAQ	SYBT	Wed, Nov 17, 1999	5.13	5.16	5.13	5.16
1049	NASDAQ	SYBT	Tue, Nov 16, 1999	5.03	5.11	5.03	5.11
1048	NASDAQ	SYBT	Mon, Nov 15, 1999	4.97	5.08	4.97	5.08
1047	NASDAQ	SYBT	Fri, Nov 12, 1999	4.97	5.00	4.97	5.00
1046	NASDAQ	SYBT	Thu, Nov 11, 1999	4.95	4.95	4.89	4.95
1045	NASDAQ	SYBT	Wed, Nov 10, 1999	5.03	5.03	4.92	4.92
1044	NASDAQ	SYBT	Tue, Nov 9, 1999	4.97	4.97	4.97	4.97
1043	NASDAQ	SYBT	Mon, Nov 8, 1999	5.00	5.00	5.00	5.00
1042	NASDAQ	SYBT	Fri, Nov 5, 1999	4.97	4.97	4.92	4.97
1041	NASDAQ	SYBT	Thu, Nov 4, 1999	5.00	5.00	5.00	5.00
1040	NASDAQ	SYBT	Wed, Nov 3, 1999	5.00	5.05	5.00	5.03
1039	NASDAQ	SYBT	Tue, Nov 2, 1999	4.97	4.97	4.97	4.97
1038	NASDAQ	SYBT	Mon, Nov 1, 1999	4.87	4.95	4.87	4.95
1037	NASDAQ	SYBT	Fri, Oct 29, 1999	4.79	4.84	4.79	4.84
1036	NASDAQ	SYBT	Thu, Oct 28, 1999	4.74	4.74	4.74	4.74
1035	NASDAQ	SYBT	Wed, Oct 27, 1999	4.72	4.72	4.72	4.72
1034	NASDAQ	SYBT	Mon, Oct 25, 1999	4.71	4.71	4.71	4.71
1033	NASDAQ	SYBT	Fri, Oct 22, 1999	4.63	4.66	4.63	4.66
1032	NASDAQ	SYBT	Thu, Oct 21, 1999	4.74	4.74	4.68	4.68
1031	NASDAQ	SYBT	Wed, Oct 20, 1999	4.74	4.74	4.74	4.74
1030	NASDAQ	SYBT	Tue, Oct 19, 1999	4.71	4.74	4.71	4.74
1029	NASDAQ	SYBT	Mon, Oct 18, 1999	4.52	4.68	4.52	4.68
1028	NASDAQ	SYBT	Thu, Oct 14, 1999	4.58	4.58	4.55	4.55
1027	NASDAQ	SYBT	Wed, Oct 13, 1999	4.63	4.63	4.63	4.63
1026	NASDAQ	SYBT	Tue, Oct 12, 1999	4.71	4.71	4.68	4.68
1025	NASDAQ	SYBT	Mon, Oct 11, 1999	4.67	4.70	4.66	4.68
1024	NASDAQ	SYBT	Fri, Oct 8, 1999	4.60	4.66	4.60	4.66
1023	NASDAQ	SYBT	Thu, Oct 7, 1999	4.66	4.66	4.66	4.66
1022	NASDAQ	SYBT	Wed, Oct 6, 1999	4.66	4.66	4.66	4.66
1021	NASDAQ	SYBT	Tue, Oct 5, 1999	4.66	4.66	4.66	4.66
1020	NASDAQ	SYBT	Fri, Oct 1, 1999	4.68	4.68	4.66	4.66
1019	NASDAQ	SYBT	Thu, Sep 30, 1999	4.68	4.70	4.68	4.70
1018	NASDAQ	SYBT	Wed, Sep 29, 1999	4.70	4.70	4.66	4.66
1017	NASDAQ	SYBT	Tue, Sep 28, 1999	4.70	4.70	4.70	4.70
1016	NASDAQ	SYBT	Mon, Sep 27, 1999	4.71	4.71	4.68	4.68
1015	NASDAQ	SYBT	Thu, Sep 23, 1999	4.71	4.72	4.71	4.72
1014	NASDAQ	SYBT	Wed, Sep 22, 1999	4.71	4.71	4.68	4.68
1013	NASDAQ	SYBT	Tue, Sep 21, 1999	4.74	4.74	4.74	4.74
1012	NASDAQ	SYBT	Mon, Sep 20, 1999	4.79	4.79	4.71	4.71
1011	NASDAQ	SYBT	Fri, Sep 17, 1999	4.84	4.84	4.81	4.81
1010	NASDAQ	SYBT	Thu, Sep 16, 1999	4.87	4.87	4.87	4.87
1009	NASDAQ	SYBT	Wed, Sep 15, 1999	4.81	4.84	4.79	4.84
1008	NASDAQ	SYBT	Tue, Sep 14, 1999	4.76	4.79	4.76	4.79
1007	NASDAQ	SYBT	Mon, Sep 13, 1999	4.76	4.79	4.76	4.79
1006	NASDAQ	SYBT	Fri, Sep 10, 1999	4.87	4.87	4.76	4.76
1005	NASDAQ	SYBT	Thu, Sep 9, 1999	4.87	4.87	4.87	4.87
1004	NASDAQ	SYBT	Wed, Sep 8, 1999	4.87	4.89	4.87	4.89
1003	NASDAQ	SYBT	Tue, Sep 7, 1999	4.79	4.84	4.79	4.84
1002	NASDAQ	SYBT	Fri, Sep 3, 1999	4.79	4.81	4.79	4.81
1001	NASDAQ	SYBT	Thu, Sep 2, 1999	4.79	4.81	4.79	4.81
1000	NASDAQ	SYBT	Wed, Sep 1, 1999	4.81	4.81	4.81	4.81
999	NASDAQ	SYBT	Tue, Aug 31, 1999	4.85	4.85	4.85	4.85
998	NASDAQ	SYBT	Mon, Aug 30, 1999	4.84	4.84	4.84	4.84
997	NASDAQ	SYBT	Thu, Aug 26, 1999	4.89	4.89	4.87	4.87
996	NASDAQ	SYBT	Wed, Aug 25, 1999	4.87	4.87	4.87	4.87
995	NASDAQ	SYBT	Mon, Aug 23, 1999	4.92	4.97	4.89	4.89
994	NASDAQ	SYBT	Fri, Aug 20, 1999	5.05	5.05	4.97	4.97
993	NASDAQ	SYBT	Wed, Aug 18, 1999	5.03	5.03	5.03	5.03
992	NASDAQ	SYBT	Tue, Aug 17, 1999	4.97	5.00	4.97	5.00
991	NASDAQ	SYBT	Mon, Aug 16, 1999	4.95	5.00	4.92	5.00
990	NASDAQ	SYBT	Fri, Aug 13, 1999	4.92	4.92	4.92	4.92
989	NASDAQ	SYBT	Thu, Aug 12, 1999	4.89	4.89	4.89	4.89
988	NASDAQ	SYBT	Wed, Aug 11, 1999	4.92	4.92	4.92	4.92
987	NASDAQ	SYBT	Tue, Aug 10, 1999	4.89	4.89	4.89	4.89
986	NASDAQ	SYBT	Mon, Aug 9, 1999	4.97	4.97	4.95	4.95
985	NASDAQ	SYBT	Thu, Aug 5, 1999	5.03	5.05	5.00	5.00
984	NASDAQ	SYBT	Wed, Aug 4, 1999	5.03	5.03	5.03	5.03
983	NASDAQ	SYBT	Tue, Aug 3, 1999	5.11	5.11	5.05	5.08
982	NASDAQ	SYBT	Mon, Aug 2, 1999	5.08	5.08	5.08	5.08
981	NASDAQ	SYBT	Fri, Jul 30, 1999	5.03	5.03	5.03	5.03
980	NASDAQ	SYBT	Thu, Jul 29, 1999	5.08	5.08	5.08	5.08
979	NASDAQ	SYBT	Wed, Jul 28, 1999	5.11	5.11	5.08	5.08
978	NASDAQ	SYBT	Tue, Jul 27, 1999	5.13	5.16	5.13	5.16
977	NASDAQ	SYBT	Mon, Jul 26, 1999	5.09	5.09	5.09	5.09
976	NASDAQ	SYBT	Fri, Jul 23, 1999	5.12	5.12	5.12	5.12
975	NASDAQ	SYBT	Thu, Jul 22, 1999	5.08	5.08	5.08	5.08
974	NASDAQ	SYBT	Wed, Jul 21, 1999	5.11	5.13	5.08	5.13
973	NASDAQ	SYBT	Tue, Jul 20, 1999	5.15	5.15	5.08	5.08
972	NASDAQ	SYBT	Mon, Jul 19, 1999	5.19	5.19	5.11	5.11
971	NASDAQ	SYBT	Fri, Jul 16, 1999	5.19	5.19	5.19	5.19
970	NASDAQ	SYBT	Thu, Jul 15, 1999	5.16	5.19	5.13	5.19
969	NASDAQ	SYBT	Wed, Jul 14, 1999	5.21	5.21	5.21	5.21
968	NASDAQ	SYBT	Tue, Jul 13, 1999	5.25	5.25	5.25	5.25
967	NASDAQ	SYBT	Mon, Jul 12, 1999	5.29	5.29	5.28	5.28
966	NASDAQ	SYBT	Fri, Jul 9, 1999	5.32	5.34	5.32	5.34
965	NASDAQ	SYBT	Thu, Jul 8, 1999	5.29	5.33	5.29	5.29
964	NASDAQ	SYBT	Wed, Jul 7, 1999	5.29	5.34	5.29	5.34
963	NASDAQ	SYBT	Tue, Jul 6, 1999	5.29	5.32	5.29	5.32
962	NASDAQ	SYBT	Fri, Jul 2, 1999	5.34	5.34	5.26	5.26
961	NASDAQ	SYBT	Thu, Jul 1, 1999	5.24	5.29	5.24	5.29
960	NASDAQ	SYBT	Wed, Jun 30, 1999	5.24	5.29	5.24	5.29
959	NASDAQ	SYBT	Tue, Jun 29, 1999	5.29	5.29	5.29	5.29
958	NASDAQ	SYBT	Mon, Jun 28, 1999	5.24	5.29	5.16	5.29
957	NASDAQ	SYBT	Fri, Jun 25, 1999	5.08	5.24	5.08	5.24
956	NASDAQ	SYBT	Wed, Jun 23, 1999	5.05	5.05	5.05	5.05
955	NASDAQ	SYBT	Tue, Jun 22, 1999	5.00	5.03	4.95	5.03
954	NASDAQ	SYBT	Mon, Jun 21, 1999	5.00	5.00	5.00	5.00
953	NASDAQ	SYBT	Thu, Jun 17, 1999	4.95	4.95	4.95	4.95
952	NASDAQ	SYBT	Wed, Jun 16, 1999	4.95	5.00	4.95	4.95
951	NASDAQ	SYBT	Tue, Jun 15, 1999	5.00	5.00	5.00	5.00
950	NASDAQ	SYBT	Fri, Jun 11, 1999	5.03	5.08	5.03	5.08
949	NASDAQ	SYBT	Thu, Jun 10, 1999	5.03	5.08	5.00	5.05
948	NASDAQ	SYBT	Wed, Jun 9, 1999	5.00	5.08	5.00	5.05
947	NASDAQ	SYBT	Tue, Jun 8, 1999	5.03	5.03	5.03	5.03
946	NASDAQ	SYBT	Mon, Jun 7, 1999	5.08	5.08	5.08	5.08
945	NASDAQ	SYBT	Fri, Jun 4, 1999	5.05	5.11	5.05	5.11
944	NASDAQ	SYBT	Wed, Jun 2, 1999	5.00	5.05	5.00	5.03
943	NASDAQ	SYBT	Tue, Jun 1, 1999	5.08	5.08	5.03	5.03
942	NASDAQ	SYBT	Fri, May 28, 1999	5.19	5.19	5.13	5.13
941	NASDAQ	SYBT	Thu, May 27, 1999	5.13	5.13	5.13	5.13
940	NASDAQ	SYBT	Wed, May 26, 1999	5.13	5.19	5.13	5.19
939	NASDAQ	SYBT	Tue, May 25, 1999	5.08	5.08	5.03	5.08
938	NASDAQ	SYBT	Mon, May 24, 1999	5.13	5.13	5.03	5.08
937	NASDAQ	SYBT	Fri, May 21, 1999	5.03	5.08	5.03	5.08
936	NASDAQ	SYBT	Thu, May 20, 1999	4.95	5.00	4.95	5.00
935	NASDAQ	SYBT	Wed, May 19, 1999	4.83	4.97	4.83	4.97
934	NASDAQ	SYBT	Tue, May 18, 1999	4.89	4.89	4.81	4.87
933	NASDAQ	SYBT	Mon, May 17, 1999	4.71	4.87	4.71	4.87
932	NASDAQ	SYBT	Fri, May 14, 1999	5.13	5.13	4.66	4.66
931	NASDAQ	SYBT	Thu, May 13, 1999	5.13	5.13	5.13	5.13
930	NASDAQ	SYBT	Tue, May 11, 1999	5.19	5.19	5.08	5.08
929	NASDAQ	SYBT	Mon, May 10, 1999	5.24	5.24	5.19	5.19
928	NASDAQ	SYBT	Fri, May 7, 1999	5.32	5.32	5.21	5.21
927	NASDAQ	SYBT	Thu, May 6, 1999	5.19	5.29	5.19	5.29
926	NASDAQ	SYBT	Wed, May 5, 1999	5.08	5.19	5.08	5.16
925	NASDAQ	SYBT	Tue, May 4, 1999	5.05	5.08	5.05	5.08
924	NASDAQ	SYBT	Mon, May 3, 1999	5.03	5.07	5.03	5.07
923	NASDAQ	SYBT	Fri, Apr 30, 1999	5.08	5.08	5.00	5.00
922	NASDAQ	SYBT	Thu, Apr 29, 1999	5.05	5.08	5.05	5.08
921	NASDAQ	SYBT	Wed, Apr 28, 1999	5.11	5.13	5.00	5.00
920	NASDAQ	SYBT	Tue, Apr 27, 1999	5.16	5.16	5.16	5.16
919	NASDAQ	SYBT	Mon, Apr 26, 1999	5.19	5.21	5.11	5.16
918	NASDAQ	SYBT	Fri, Apr 23, 1999	5.16	5.19	5.13	5.13
917	NASDAQ	SYBT	Thu, Apr 22, 1999	5.21	5.21	5.16	5.16
916	NASDAQ	SYBT	Wed, Apr 21, 1999	5.11	5.16	5.11	5.16
915	NASDAQ	SYBT	Mon, Apr 19, 1999	5.24	5.24	5.13	5.13
914	NASDAQ	SYBT	Fri, Apr 16, 1999	5.29	5.29	5.24	5.24
913	NASDAQ	SYBT	Thu, Apr 15, 1999	5.24	5.29	5.24	5.29
912	NASDAQ	SYBT	Wed, Apr 14, 1999	5.32	5.34	5.24	5.24
911	NASDAQ	SYBT	Tue, Apr 13, 1999	5.16	5.32	5.16	5.32
910	NASDAQ	SYBT	Mon, Apr 12, 1999	5.19	5.19	5.13	5.13
909	NASDAQ	SYBT	Fri, Apr 9, 1999	5.19	5.21	5.19	5.21
908	NASDAQ	SYBT	Thu, Apr 8, 1999	5.13	5.13	5.13	5.13
907	NASDAQ	SYBT	Wed, Apr 7, 1999	5.16	5.19	5.16	5.19
906	NASDAQ	SYBT	Tue, Apr 6, 1999	5.08	5.11	5.08	5.11
905	NASDAQ	SYBT	Mon, Apr 5, 1999	5.09	5.09	5.03	5.03
904	NASDAQ	SYBT	Thu, Apr 1, 1999	5.26	5.26	5.11	5.11
903	NASDAQ	SYBT	Wed, Mar 31, 1999	5.50	5.53	5.21	5.21
902	NASDAQ	SYBT	Tue, Mar 30, 1999	5.50	5.50	5.50	5.50
901	NASDAQ	SYBT	Mon, Mar 29, 1999	5.45	5.50	5.45	5.50
900	NASDAQ	SYBT	Fri, Mar 26, 1999	5.40	5.44	5.40	5.44
899	NASDAQ	SYBT	Thu, Mar 25, 1999	5.29	5.45	5.29	5.45
898	NASDAQ	SYBT	Wed, Mar 24, 1999	5.28	5.29	5.28	5.29
897	NASDAQ	SYBT	Tue, Mar 23, 1999	5.26	5.29	5.26	5.28
896	NASDAQ	SYBT	Mon, Mar 22, 1999	5.32	5.32	5.25	5.25
895	NASDAQ	SYBT	Fri, Mar 19, 1999	5.34	5.37	5.32	5.37
894	NASDAQ	SYBT	Thu, Mar 18, 1999	5.38	5.38	5.38	5.38
893	NASDAQ	SYBT	Wed, Mar 17, 1999	5.42	5.42	5.40	5.40
892	NASDAQ	SYBT	Tue, Mar 16, 1999	5.48	5.49	5.48	5.49
891	NASDAQ	SYBT	Mon, Mar 15, 1999	5.48	5.48	5.45	5.45
890	NASDAQ	SYBT	Thu, Mar 11, 1999	5.48	5.50	5.48	5.50
889	NASDAQ	SYBT	Wed, Mar 10, 1999	5.45	5.45	5.45	5.45
888	NASDAQ	SYBT	Tue, Mar 9, 1999	5.42	5.42	5.42	5.42
887	NASDAQ	SYBT	Mon, Mar 8, 1999	5.42	5.42	5.40	5.40
886	NASDAQ	SYBT	Fri, Mar 5, 1999	5.41	5.41	5.40	5.40
885	NASDAQ	SYBT	Thu, Mar 4, 1999	5.40	5.40	5.38	5.40
884	NASDAQ	SYBT	Wed, Mar 3, 1999	5.54	5.54	5.45	5.45
883	NASDAQ	SYBT	Tue, Mar 2, 1999	5.58	5.58	5.53	5.54
882	NASDAQ	SYBT	Mon, Mar 1, 1999	5.53	5.56	5.50	5.54
881	NASDAQ	SYBT	Fri, Feb 26, 1999	5.50	5.50	5.50	5.50
880	NASDAQ	SYBT	Thu, Feb 25, 1999	5.56	5.56	5.53	5.53
879	NASDAQ	SYBT	Wed, Feb 24, 1999	5.56	5.56	5.54	5.55
878	NASDAQ	SYBT	Tue, Feb 23, 1999	5.56	5.56	5.56	5.56
877	NASDAQ	SYBT	Mon, Feb 22, 1999	5.58	5.58	5.58	5.58
876	NASDAQ	SYBT	Thu, Feb 18, 1999	5.56	5.58	5.56	5.56
875	NASDAQ	SYBT	Wed, Feb 17, 1999	5.58	5.58	5.56	5.56
874	NASDAQ	SYBT	Tue, Feb 16, 1999	5.60	5.60	5.57	5.57
873	NASDAQ	SYBT	Fri, Feb 12, 1999	5.58	5.60	5.57	5.57
872	NASDAQ	SYBT	Thu, Feb 11, 1999	5.56	5.56	5.56	5.56
871	NASDAQ	SYBT	Wed, Feb 10, 1999	5.57	5.57	5.56	5.56
870	NASDAQ	SYBT	Mon, Feb 8, 1999	5.61	5.61	5.58	5.60
869	NASDAQ	SYBT	Fri, Feb 5, 1999	5.63	5.66	5.63	5.63
868	NASDAQ	SYBT	Thu, Feb 4, 1999	5.66	5.66	5.66	5.66
867	NASDAQ	SYBT	Wed, Feb 3, 1999	5.70	5.70	5.67	5.67
866	NASDAQ	SYBT	Tue, Feb 2, 1999	5.70	5.70	5.67	5.67
865	NASDAQ	SYBT	Mon, Feb 1, 1999	5.70	5.70	5.66	5.69
864	NASDAQ	SYBT	Fri, Jan 29, 1999	5.74	5.74	5.66	5.69
863	NASDAQ	SYBT	Thu, Jan 28, 1999	5.66	5.82	5.66	5.82
862	NASDAQ	SYBT	Wed, Jan 27, 1999	5.52	5.61	5.52	5.61
861	NASDAQ	SYBT	Tue, Jan 26, 1999	5.46	5.49	5.46	5.49
860	NASDAQ	SYBT	Mon, Jan 25, 1999	5.30	5.45	5.30	5.45
859	NASDAQ	SYBT	Fri, Jan 22, 1999	5.24	5.28	5.24	5.28
858	NASDAQ	SYBT	Thu, Jan 21, 1999	5.19	5.24	5.19	5.24
857	NASDAQ	SYBT	Wed, Jan 20, 1999	5.08	5.28	5.08	5.21
856	NASDAQ	SYBT	Tue, Jan 19, 1999	5.03	5.03	5.00	5.00
855	NASDAQ	SYBT	Fri, Jan 15, 1999	5.05	5.08	4.99	5.03
854	NASDAQ	SYBT	Thu, Jan 14, 1999	5.05	5.08	5.03	5.07
853	NASDAQ	SYBT	Wed, Jan 13, 1999	5.08	5.08	5.08	5.08
852	NASDAQ	SYBT	Tue, Jan 12, 1999	5.05	5.07	5.05	5.07
851	NASDAQ	SYBT	Mon, Jan 11, 1999	5.04	5.07	5.04	5.07
850	NASDAQ	SYBT	Fri, Jan 8, 1999	5.03	5.07	5.03	5.07
849	NASDAQ	SYBT	Thu, Jan 7, 1999	5.05	5.05	5.05	5.05
848	NASDAQ	SYBT	Wed, Jan 6, 1999	5.00	5.05	5.00	5.05
847	NASDAQ	SYBT	Tue, Jan 5, 1999	4.89	4.97	4.89	4.97
846	NASDAQ	SYBT	Mon, Jan 4, 1999	5.00	5.00	4.87	4.87
845	NASDAQ	SYBT	Thu, Dec 31, 1998	5.03	5.05	5.03	5.03
844	NASDAQ	SYBT	Wed, Dec 30, 1998	5.00	5.00	5.00	5.00
843	NASDAQ	SYBT	Tue, Dec 29, 1998	5.07	5.07	5.03	5.03
842	NASDAQ	SYBT	Mon, Dec 28, 1998	5.07	5.07	5.07	5.07
841	NASDAQ	SYBT	Wed, Dec 23, 1998	5.05	5.05	5.05	5.05
840	NASDAQ	SYBT	Mon, Dec 21, 1998	5.08	5.08	5.08	5.08
839	NASDAQ	SYBT	Thu, Dec 17, 1998	5.13	5.13	5.08	5.08
838	NASDAQ	SYBT	Wed, Dec 16, 1998	5.16	5.16	5.16	5.16
837	NASDAQ	SYBT	Tue, Dec 15, 1998	5.19	5.19	5.19	5.19
836	NASDAQ	SYBT	Mon, Dec 14, 1998	5.20	5.20	5.19	5.19
835	NASDAQ	SYBT	Fri, Dec 11, 1998	5.20	5.20	5.20	5.20
834	NASDAQ	SYBT	Thu, Dec 10, 1998	5.21	5.21	5.21	5.21
833	NASDAQ	SYBT	Wed, Dec 9, 1998	5.24	5.24	5.24	5.24
832	NASDAQ	SYBT	Tue, Dec 8, 1998	5.21	5.21	5.21	5.21
831	NASDAQ	SYBT	Wed, Dec 2, 1998	5.22	5.24	5.21	5.24
830	NASDAQ	SYBT	Tue, Dec 1, 1998	5.24	5.24	5.24	5.24
829	NASDAQ	SYBT	Mon, Nov 30, 1998	5.26	5.26	5.24	5.24
828	NASDAQ	SYBT	Wed, Nov 25, 1998	5.29	5.32	5.26	5.26
827	NASDAQ	SYBT	Tue, Nov 24, 1998	5.24	5.26	5.24	5.26
826	NASDAQ	SYBT	Wed, Nov 18, 1998	5.19	5.26	5.19	5.26
825	NASDAQ	SYBT	Tue, Nov 17, 1998	5.16	5.16	5.16	5.16
824	NASDAQ	SYBT	Mon, Nov 16, 1998	5.32	5.34	5.16	5.16
823	NASDAQ	SYBT	Thu, Nov 12, 1998	5.24	5.34	5.24	5.34
822	NASDAQ	SYBT	Tue, Nov 10, 1998	5.01	5.19	5.01	5.19
821	NASDAQ	SYBT	Mon, Nov 9, 1998	4.94	5.00	4.93	5.00
820	NASDAQ	SYBT	Fri, Nov 6, 1998	4.76	4.95	4.76	4.95
819	NASDAQ	SYBT	Thu, Nov 5, 1998	4.67	4.72	4.67	4.72
818	NASDAQ	SYBT	Wed, Nov 4, 1998	4.64	4.66	4.64	4.66
817	NASDAQ	SYBT	Tue, Nov 3, 1998	4.63	4.66	4.63	4.64
816	NASDAQ	SYBT	Mon, Nov 2, 1998	4.60	4.62	4.59	4.62
815	NASDAQ	SYBT	Fri, Oct 30, 1998	4.62	4.63	4.62	4.63
814	NASDAQ	SYBT	Thu, Oct 29, 1998	4.55	4.59	4.55	4.59
813	NASDAQ	SYBT	Wed, Oct 28, 1998	4.60	4.60	4.52	4.52
812	NASDAQ	SYBT	Tue, Oct 27, 1998	4.56	4.63	4.56	4.63
811	NASDAQ	SYBT	Mon, Oct 26, 1998	4.56	4.59	4.56	4.59
810	NASDAQ	SYBT	Fri, Oct 23, 1998	4.54	4.54	4.51	4.54
809	NASDAQ	SYBT	Thu, Oct 22, 1998	4.66	4.66	4.52	4.52
808	NASDAQ	SYBT	Wed, Oct 21, 1998	4.68	4.68	4.68	4.68
807	NASDAQ	SYBT	Tue, Oct 20, 1998	4.68	4.71	4.68	4.71
806	NASDAQ	SYBT	Mon, Oct 19, 1998	4.68	4.68	4.68	4.68
805	NASDAQ	SYBT	Fri, Oct 16, 1998	4.72	4.72	4.68	4.68
804	NASDAQ	SYBT	Wed, Oct 14, 1998	4.75	4.75	4.75	4.75
803	NASDAQ	SYBT	Tue, Oct 13, 1998	4.76	4.76	4.76	4.76
802	NASDAQ	SYBT	Thu, Oct 8, 1998	4.74	4.74	4.74	4.74
801	NASDAQ	SYBT	Wed, Oct 7, 1998	4.76	4.76	4.74	4.74
800	NASDAQ	SYBT	Tue, Oct 6, 1998	4.79	4.79	4.76	4.76
799	NASDAQ	SYBT	Mon, Oct 5, 1998	4.76	4.79	4.76	4.76
798	NASDAQ	SYBT	Fri, Oct 2, 1998	4.78	4.78	4.78	4.78
797	NASDAQ	SYBT	Thu, Oct 1, 1998	4.76	4.78	4.76	4.78
796	NASDAQ	SYBT	Wed, Sep 30, 1998	4.85	4.85	4.78	4.78
795	NASDAQ	SYBT	Tue, Sep 29, 1998	4.89	4.92	4.87	4.87
794	NASDAQ	SYBT	Mon, Sep 28, 1998	4.87	4.87	4.87	4.87
793	NASDAQ	SYBT	Fri, Sep 25, 1998	4.92	4.92	4.89	4.89
792	NASDAQ	SYBT	Wed, Sep 23, 1998	4.95	4.95	4.95	4.95
791	NASDAQ	SYBT	Mon, Sep 21, 1998	4.95	4.95	4.95	4.95
790	NASDAQ	SYBT	Fri, Sep 18, 1998	4.97	4.97	4.97	4.97
789	NASDAQ	SYBT	Tue, Sep 15, 1998	5.00	5.00	4.97	4.97
788	NASDAQ	SYBT	Mon, Sep 14, 1998	4.97	5.03	4.97	5.03
787	NASDAQ	SYBT	Thu, Sep 10, 1998	5.03	5.03	5.03	5.03
786	NASDAQ	SYBT	Wed, Sep 9, 1998	5.01	5.01	5.01	5.01
785	NASDAQ	SYBT	Tue, Sep 8, 1998	5.08	5.08	5.05	5.05
784	NASDAQ	SYBT	Thu, Sep 3, 1998	5.16	5.17	5.11	5.11
783	NASDAQ	SYBT	Wed, Sep 2, 1998	5.13	5.13	5.13	5.13
782	NASDAQ	SYBT	Tue, Sep 1, 1998	5.16	5.16	5.16	5.16
781	NASDAQ	SYBT	Mon, Aug 31, 1998	5.16	5.16	5.16	5.16
780	NASDAQ	SYBT	Fri, Aug 28, 1998	5.08	5.19	5.08	5.19
779	NASDAQ	SYBT	Wed, Aug 26, 1998	5.16	5.16	5.16	5.16
778	NASDAQ	SYBT	Tue, Aug 25, 1998	5.17	5.21	5.17	5.19
777	NASDAQ	SYBT	Mon, Aug 24, 1998	5.16	5.16	5.16	5.16
776	NASDAQ	SYBT	Fri, Aug 21, 1998	5.13	5.13	5.13	5.13
775	NASDAQ	SYBT	Wed, Aug 19, 1998	5.11	5.11	5.11	5.11
774	NASDAQ	SYBT	Fri, Aug 14, 1998	5.13	5.13	5.13	5.13
773	NASDAQ	SYBT	Thu, Aug 13, 1998	5.11	5.11	5.11	5.11
772	NASDAQ	SYBT	Tue, Aug 11, 1998	5.08	5.08	5.08	5.08
771	NASDAQ	SYBT	Wed, Aug 5, 1998	5.07	5.08	5.05	5.08
770	NASDAQ	SYBT	Tue, Aug 4, 1998	5.03	5.07	5.03	5.07
769	NASDAQ	SYBT	Mon, Aug 3, 1998	5.04	5.07	5.04	5.07
768	NASDAQ	SYBT	Fri, Jul 31, 1998	5.05	5.07	5.05	5.07
767	NASDAQ	SYBT	Thu, Jul 30, 1998	5.08	5.08	5.03	5.03
766	NASDAQ	SYBT	Wed, Jul 29, 1998	5.08	5.08	5.05	5.05
765	NASDAQ	SYBT	Tue, Jul 28, 1998	5.08	5.08	5.08	5.08
764	NASDAQ	SYBT	Mon, Jul 27, 1998	5.08	5.08	5.08	5.08
763	NASDAQ	SYBT	Fri, Jul 24, 1998	5.05	5.07	5.03	5.07
762	NASDAQ	SYBT	Thu, Jul 23, 1998	5.08	5.08	5.08	5.08
761	NASDAQ	SYBT	Wed, Jul 22, 1998	5.05	5.05	5.05	5.05
760	NASDAQ	SYBT	Tue, Jul 21, 1998	5.11	5.11	5.08	5.08
759	NASDAQ	SYBT	Mon, Jul 20, 1998	5.08	5.08	5.05	5.08
758	NASDAQ	SYBT	Fri, Jul 17, 1998	5.05	5.08	5.05	5.08
757	NASDAQ	SYBT	Thu, Jul 16, 1998	5.01	5.03	4.99	5.03
756	NASDAQ	SYBT	Wed, Jul 15, 1998	4.91	5.03	4.91	5.03
755	NASDAQ	SYBT	Tue, Jul 14, 1998	4.89	4.92	4.89	4.91
754	NASDAQ	SYBT	Mon, Jul 13, 1998	4.96	4.96	4.96	4.96
753	NASDAQ	SYBT	Fri, Jul 10, 1998	4.95	4.95	4.92	4.95
752	NASDAQ	SYBT	Thu, Jul 9, 1998	4.97	4.97	4.97	4.97
751	NASDAQ	SYBT	Wed, Jul 8, 1998	5.08	5.08	5.05	5.07
750	NASDAQ	SYBT	Tue, Jul 7, 1998	5.21	5.21	5.08	5.08
749	NASDAQ	SYBT	Mon, Jul 6, 1998	5.19	5.21	5.19	5.21
748	NASDAQ	SYBT	Thu, Jul 2, 1998	5.17	5.21	5.16	5.21
747	NASDAQ	SYBT	Wed, Jul 1, 1998	5.15	5.15	5.12	5.15
746	NASDAQ	SYBT	Tue, Jun 30, 1998	5.16	5.17	5.12	5.12
745	NASDAQ	SYBT	Mon, Jun 29, 1998	5.19	5.19	5.16	5.17
744	NASDAQ	SYBT	Fri, Jun 26, 1998	5.30	5.31	5.19	5.19
743	NASDAQ	SYBT	Thu, Jun 25, 1998	5.26	5.28	5.24	5.28
742	NASDAQ	SYBT	Wed, Jun 24, 1998	5.30	5.30	5.29	5.29
741	NASDAQ	SYBT	Tue, Jun 23, 1998	5.32	5.32	5.29	5.29
740	NASDAQ	SYBT	Mon, Jun 22, 1998	5.29	5.29	5.29	5.29
739	NASDAQ	SYBT	Fri, Jun 19, 1998	5.34	5.34	5.29	5.29
738	NASDAQ	SYBT	Tue, Jun 16, 1998	5.37	5.37	5.34	5.34
737	NASDAQ	SYBT	Fri, Jun 12, 1998	5.48	5.48	5.40	5.40
736	NASDAQ	SYBT	Thu, Jun 11, 1998	5.54	5.54	5.50	5.50
735	NASDAQ	SYBT	Wed, Jun 10, 1998	5.56	5.56	5.56	5.56
734	NASDAQ	SYBT	Tue, Jun 9, 1998	5.58	5.58	5.58	5.58
733	NASDAQ	SYBT	Mon, Jun 8, 1998	5.63	5.63	5.60	5.61
732	NASDAQ	SYBT	Fri, Jun 5, 1998	5.61	5.61	5.61	5.61
731	NASDAQ	SYBT	Thu, Jun 4, 1998	5.63	5.63	5.63	5.63
730	NASDAQ	SYBT	Wed, Jun 3, 1998	5.63	5.63	5.63	5.63
729	NASDAQ	SYBT	Tue, Jun 2, 1998	5.63	5.63	5.61	5.62
728	NASDAQ	SYBT	Mon, Jun 1, 1998	5.63	5.63	5.63	5.63
727	NASDAQ	SYBT	Fri, May 29, 1998	5.69	5.69	5.63	5.63
726	NASDAQ	SYBT	Thu, May 28, 1998	5.61	5.66	5.61	5.66
725	NASDAQ	SYBT	Wed, May 27, 1998	5.57	5.57	5.57	5.57
724	NASDAQ	SYBT	Tue, May 26, 1998	5.56	5.56	5.56	5.56
723	NASDAQ	SYBT	Fri, May 22, 1998	5.58	5.58	5.58	5.58
722	NASDAQ	SYBT	Thu, May 21, 1998	5.58	5.58	5.56	5.56
721	NASDAQ	SYBT	Wed, May 20, 1998	5.56	5.58	5.56	5.58
720	NASDAQ	SYBT	Tue, May 19, 1998	5.53	5.53	5.53	5.53
719	NASDAQ	SYBT	Mon, May 18, 1998	5.57	5.58	5.56	5.56
718	NASDAQ	SYBT	Fri, May 15, 1998	5.57	5.58	5.57	5.57
717	NASDAQ	SYBT	Thu, May 14, 1998	5.54	5.56	5.54	5.56
716	NASDAQ	SYBT	Wed, May 13, 1998	5.44	5.53	5.44	5.53
715	NASDAQ	SYBT	Mon, May 11, 1998	5.53	5.53	5.45	5.45
714	NASDAQ	SYBT	Fri, May 8, 1998	5.50	5.50	5.48	5.50
713	NASDAQ	SYBT	Thu, May 7, 1998	5.56	5.56	5.53	5.53
712	NASDAQ	SYBT	Wed, May 6, 1998	5.61	5.61	5.61	5.61
711	NASDAQ	SYBT	Tue, May 5, 1998	5.66	5.66	5.63	5.63
710	NASDAQ	SYBT	Mon, May 4, 1998	5.71	5.71	5.71	5.71
709	NASDAQ	SYBT	Thu, Apr 30, 1998	5.93	5.93	5.82	5.82
708	NASDAQ	SYBT	Wed, Apr 29, 1998	5.93	5.93	5.87	5.87
707	NASDAQ	SYBT	Tue, Apr 28, 1998	5.93	5.93	5.45	5.82
706	NASDAQ	SYBT	Mon, Apr 27, 1998	5.95	6.14	5.93	5.93
705	NASDAQ	SYBT	Fri, Apr 24, 1998	5.71	5.93	5.71	5.93
704	NASDAQ	SYBT	Thu, Apr 23, 1998	5.61	5.71	5.61	5.71
703	NASDAQ	SYBT	Wed, Apr 22, 1998	5.40	5.82	5.40	5.61
702	NASDAQ	SYBT	Tue, Apr 21, 1998	5.29	5.40	5.29	5.34
701	NASDAQ	SYBT	Mon, Apr 20, 1998	5.19	5.29	5.19	5.29
700	NASDAQ	SYBT	Fri, Apr 17, 1998	5.13	5.19	5.12	5.19
699	NASDAQ	SYBT	Thu, Apr 16, 1998	4.97	5.13	4.97	5.13
698	NASDAQ	SYBT	Wed, Apr 15, 1998	4.92	4.97	4.92	4.97
697	NASDAQ	SYBT	Tue, Apr 14, 1998	4.74	4.92	4.74	4.92
696	NASDAQ	SYBT	Mon, Apr 13, 1998	4.66	4.71	4.66	4.71
695	NASDAQ	SYBT	Thu, Apr 9, 1998	4.64	4.64	4.64	4.64
694	NASDAQ	SYBT	Wed, Apr 8, 1998	4.60	4.63	4.60	4.63
693	NASDAQ	SYBT	Tue, Apr 7, 1998	4.55	4.58	4.55	4.58
692	NASDAQ	SYBT	Mon, Apr 6, 1998	4.55	4.58	4.55	4.55
691	NASDAQ	SYBT	Fri, Apr 3, 1998	4.52	4.55	4.52	4.55
690	NASDAQ	SYBT	Thu, Apr 2, 1998	4.47	4.52	4.47	4.50
689	NASDAQ	SYBT	Wed, Apr 1, 1998	4.39	4.44	4.39	4.44
688	NASDAQ	SYBT	Mon, Mar 30, 1998	4.37	4.39	4.37	4.39
687	NASDAQ	SYBT	Fri, Mar 27, 1998	4.31	4.34	4.31	4.34
686	NASDAQ	SYBT	Thu, Mar 26, 1998	4.39	4.39	4.34	4.34
685	NASDAQ	SYBT	Wed, Mar 25, 1998	4.37	4.37	4.37	4.37
684	NASDAQ	SYBT	Tue, Mar 24, 1998	4.34	4.34	4.34	4.34
683	NASDAQ	SYBT	Mon, Mar 23, 1998	4.29	4.34	4.29	4.31
682	NASDAQ	SYBT	Fri, Mar 20, 1998	4.29	4.29	4.26	4.29
681	NASDAQ	SYBT	Wed, Mar 18, 1998	4.34	4.34	4.29	4.29
680	NASDAQ	SYBT	Tue, Mar 17, 1998	4.34	4.34	4.34	4.34
679	NASDAQ	SYBT	Mon, Mar 16, 1998	4.39	4.39	4.34	4.37
678	NASDAQ	SYBT	Fri, Mar 13, 1998	4.29	4.37	4.29	4.37
677	NASDAQ	SYBT	Thu, Mar 12, 1998	4.27	4.31	4.27	4.31
676	NASDAQ	SYBT	Wed, Mar 11, 1998	4.27	4.27	4.25	4.25
675	NASDAQ	SYBT	Tue, Mar 10, 1998	4.25	4.25	4.22	4.25
674	NASDAQ	SYBT	Mon, Mar 9, 1998	4.13	4.22	4.13	4.22
673	NASDAQ	SYBT	Thu, Mar 5, 1998	4.15	4.17	4.13	4.15
672	NASDAQ	SYBT	Wed, Mar 4, 1998	4.21	4.21	4.07	4.13
671	NASDAQ	SYBT	Tue, Mar 3, 1998	4.18	4.18	4.18	4.18
670	NASDAQ	SYBT	Mon, Mar 2, 1998	4.19	4.19	4.19	4.19
669	NASDAQ	SYBT	Fri, Feb 27, 1998	4.15	4.18	4.13	4.17
668	NASDAQ	SYBT	Thu, Feb 26, 1998	4.22	4.22	4.11	4.11
667	NASDAQ	SYBT	Wed, Feb 25, 1998	4.23	4.23	4.23	4.23
666	NASDAQ	SYBT	Tue, Feb 24, 1998	4.26	4.29	4.23	4.23
665	NASDAQ	SYBT	Mon, Feb 23, 1998	4.21	4.23	4.21	4.23
664	NASDAQ	SYBT	Fri, Feb 20, 1998	4.23	4.26	4.18	4.18
663	NASDAQ	SYBT	Thu, Feb 19, 1998	4.22	4.22	4.21	4.21
662	NASDAQ	SYBT	Wed, Feb 18, 1998	4.21	4.21	4.21	4.21
661	NASDAQ	SYBT	Tue, Feb 17, 1998	4.18	4.18	4.18	4.18
660	NASDAQ	SYBT	Fri, Feb 13, 1998	4.11	4.15	4.11	4.13
659	NASDAQ	SYBT	Thu, Feb 12, 1998	4.13	4.14	4.10	4.10
658	NASDAQ	SYBT	Wed, Feb 11, 1998	4.22	4.22	4.13	4.13
657	NASDAQ	SYBT	Tue, Feb 10, 1998	4.26	4.26	4.22	4.23
656	NASDAQ	SYBT	Mon, Feb 9, 1998	4.29	4.29	4.29	4.29
655	NASDAQ	SYBT	Fri, Feb 6, 1998	4.18	4.26	4.18	4.26
654	NASDAQ	SYBT	Thu, Feb 5, 1998	4.17	4.17	4.17	4.17
653	NASDAQ	SYBT	Wed, Feb 4, 1998	4.15	4.15	4.15	4.15
652	NASDAQ	SYBT	Tue, Feb 3, 1998	4.17	4.17	4.14	4.15
651	NASDAQ	SYBT	Mon, Feb 2, 1998	4.26	4.26	4.19	4.19
650	NASDAQ	SYBT	Fri, Jan 30, 1998	4.27	4.27	4.27	4.27
649	NASDAQ	SYBT	Thu, Jan 29, 1998	4.29	4.29	4.26	4.26
648	NASDAQ	SYBT	Wed, Jan 28, 1998	4.30	4.31	4.30	4.31
647	NASDAQ	SYBT	Tue, Jan 27, 1998	4.27	4.27	4.27	4.27
646	NASDAQ	SYBT	Mon, Jan 26, 1998	4.34	4.34	4.30	4.30
645	NASDAQ	SYBT	Fri, Jan 23, 1998	4.37	4.38	4.37	4.38
644	NASDAQ	SYBT	Thu, Jan 22, 1998	4.34	4.34	4.34	4.34
643	NASDAQ	SYBT	Wed, Jan 21, 1998	4.31	4.33	4.31	4.33
642	NASDAQ	SYBT	Tue, Jan 20, 1998	4.31	4.31	4.29	4.29
641	NASDAQ	SYBT	Fri, Jan 16, 1998	4.34	4.34	4.34	4.34
640	NASDAQ	SYBT	Wed, Jan 14, 1998	4.31	4.31	4.31	4.31
639	NASDAQ	SYBT	Tue, Jan 13, 1998	4.34	4.34	4.34	4.34
638	NASDAQ	SYBT	Mon, Jan 12, 1998	4.34	4.37	4.31	4.37
637	NASDAQ	SYBT	Fri, Jan 9, 1998	4.34	4.34	4.34	4.34
636	NASDAQ	SYBT	Thu, Jan 8, 1998	4.34	4.34	4.33	4.33
635	NASDAQ	SYBT	Wed, Jan 7, 1998	4.31	4.34	4.31	4.34
634	NASDAQ	SYBT	Tue, Jan 6, 1998	4.29	4.29	4.29	4.29
633	NASDAQ	SYBT	Mon, Jan 5, 1998	4.35	4.35	4.27	4.27
632	NASDAQ	SYBT	Fri, Jan 2, 1998	4.42	4.42	4.38	4.38
631	NASDAQ	SYBT	Wed, Dec 31, 1997	4.44	4.44	4.40	4.44
630	NASDAQ	SYBT	Tue, Dec 30, 1997	4.42	4.44	4.42	4.44
629	NASDAQ	SYBT	Fri, Dec 26, 1997	4.42	4.43	4.42	4.43
628	NASDAQ	SYBT	Wed, Dec 24, 1997	4.39	4.39	4.39	4.39
627	NASDAQ	SYBT	Mon, Dec 22, 1997	4.31	4.37	4.31	4.37
626	NASDAQ	SYBT	Fri, Dec 19, 1997	4.34	4.34	4.34	4.34
625	NASDAQ	SYBT	Thu, Dec 18, 1997	4.33	4.33	4.33	4.33
624	NASDAQ	SYBT	Wed, Dec 17, 1997	4.34	4.34	4.34	4.34
623	NASDAQ	SYBT	Tue, Dec 16, 1997	4.34	4.37	4.34	4.35
622	NASDAQ	SYBT	Mon, Dec 15, 1997	4.23	4.23	4.23	4.23
621	NASDAQ	SYBT	Fri, Dec 12, 1997	4.21	4.21	4.21	4.21
620	NASDAQ	SYBT	Thu, Dec 11, 1997	4.39	4.39	4.39	4.39
619	NASDAQ	SYBT	Wed, Dec 10, 1997	4.55	4.55	4.50	4.50
618	NASDAQ	SYBT	Mon, Dec 8, 1997	4.55	4.55	4.55	4.55
617	NASDAQ	SYBT	Fri, Dec 5, 1997	4.55	4.58	4.55	4.58
616	NASDAQ	SYBT	Tue, Dec 2, 1997	4.81	4.81	4.55	4.66
615	NASDAQ	SYBT	Mon, Dec 1, 1997	4.58	4.58	4.55	4.55
614	NASDAQ	SYBT	Wed, Nov 26, 1997	4.55	4.67	4.55	4.67
613	NASDAQ	SYBT	Mon, Nov 24, 1997	4.34	4.34	4.34	4.34
612	NASDAQ	SYBT	Fri, Nov 21, 1997	4.34	4.34	4.34	4.34
611	NASDAQ	SYBT	Thu, Nov 20, 1997	4.46	4.46	4.44	4.44
610	NASDAQ	SYBT	Tue, Nov 18, 1997	4.56	4.56	4.56	4.56
609	NASDAQ	SYBT	Mon, Nov 17, 1997	4.34	4.34	4.34	4.34
608	NASDAQ	SYBT	Fri, Nov 14, 1997	4.44	4.44	4.44	4.44
607	NASDAQ	SYBT	Thu, Nov 13, 1997	4.66	4.66	4.66	4.66
606	NASDAQ	SYBT	Tue, Nov 11, 1997	4.39	4.39	4.39	4.39
605	NASDAQ	SYBT	Mon, Nov 10, 1997	4.66	4.66	4.66	4.66
604	NASDAQ	SYBT	Thu, Nov 6, 1997	4.66	4.66	4.66	4.66
603	NASDAQ	SYBT	Wed, Nov 5, 1997	4.66	4.66	4.66	4.66
602	NASDAQ	SYBT	Mon, Nov 3, 1997	4.55	4.55	4.55	4.55
601	NASDAQ	SYBT	Fri, Oct 31, 1997	4.55	4.55	4.55	4.55
600	NASDAQ	SYBT	Thu, Oct 30, 1997	4.47	4.62	4.47	4.62
599	NASDAQ	SYBT	Wed, Oct 29, 1997	4.34	4.34	4.34	4.34
598	NASDAQ	SYBT	Tue, Oct 28, 1997	4.23	4.23	4.13	4.23
597	NASDAQ	SYBT	Mon, Oct 27, 1997	4.44	4.55	4.44	4.44
596	NASDAQ	SYBT	Fri, Oct 24, 1997	4.55	4.55	4.55	4.55
595	NASDAQ	SYBT	Thu, Oct 23, 1997	4.55	4.55	4.31	4.55
594	NASDAQ	SYBT	Wed, Oct 22, 1997	4.58	4.58	4.55	4.55
593	NASDAQ	SYBT	Tue, Oct 21, 1997	4.75	4.76	4.74	4.76
592	NASDAQ	SYBT	Mon, Oct 20, 1997	4.89	4.89	4.58	4.58
591	NASDAQ	SYBT	Fri, Oct 17, 1997	4.87	4.87	4.87	4.87
590	NASDAQ	SYBT	Thu, Oct 16, 1997	4.97	4.97	4.76	4.76
589	NASDAQ	SYBT	Wed, Oct 15, 1997	5.29	5.29	5.29	5.29
588	NASDAQ	SYBT	Mon, Oct 13, 1997	5.34	5.34	5.34	5.34
587	NASDAQ	SYBT	Fri, Oct 10, 1997	4.81	5.19	4.81	4.92
586	NASDAQ	SYBT	Thu, Oct 9, 1997	4.76	4.79	4.76	4.79
585	NASDAQ	SYBT	Wed, Oct 8, 1997	4.71	4.71	4.71	4.71
584	NASDAQ	SYBT	Mon, Oct 6, 1997	4.76	4.76	4.76	4.76
583	NASDAQ	SYBT	Thu, Oct 2, 1997	4.76	4.76	4.76	4.76
582	NASDAQ	SYBT	Wed, Oct 1, 1997	4.76	4.76	4.76	4.76
581	NASDAQ	SYBT	Tue, Sep 30, 1997	4.63	4.63	4.63	4.63
580	NASDAQ	SYBT	Thu, Sep 25, 1997	4.68	4.68	4.60	4.60
579	NASDAQ	SYBT	Mon, Sep 22, 1997	4.58	4.58	4.26	4.26
578	NASDAQ	SYBT	Mon, Sep 15, 1997	4.18	4.18	4.10	4.18
577	NASDAQ	SYBT	Tue, Sep 2, 1997	3.86	3.94	3.86	3.94
576	NASDAQ	SYBT	Fri, Aug 29, 1997	4.18	4.18	4.07	4.07
575	NASDAQ	SYBT	Thu, Aug 28, 1997	3.86	3.86	3.86	3.86
574	NASDAQ	SYBT	Wed, Aug 27, 1997	4.02	4.02	4.02	4.02
573	NASDAQ	SYBT	Mon, Aug 25, 1997	4.18	4.18	3.94	3.94
572	NASDAQ	SYBT	Fri, Aug 22, 1997	4.05	4.05	4.05	4.05
571	NASDAQ	SYBT	Thu, Aug 21, 1997	3.92	3.92	3.92	3.92
570	NASDAQ	SYBT	Wed, Aug 20, 1997	3.93	3.99	3.93	3.99
569	NASDAQ	SYBT	Fri, Aug 15, 1997	4.13	4.13	4.13	4.13
568	NASDAQ	SYBT	Thu, Aug 14, 1997	3.94	3.99	3.94	3.99
567	NASDAQ	SYBT	Wed, Aug 13, 1997	3.89	4.18	3.89	3.89
566	NASDAQ	SYBT	Thu, Aug 7, 1997	3.89	3.89	3.89	3.89
565	NASDAQ	SYBT	Wed, Aug 6, 1997	3.89	3.89	3.89	3.89
564	NASDAQ	SYBT	Mon, Aug 4, 1997	3.92	3.92	3.92	3.92
563	NASDAQ	SYBT	Wed, Jul 30, 1997	4.15	4.15	4.15	4.15
562	NASDAQ	SYBT	Mon, Jul 28, 1997	3.89	3.89	3.89	3.89
561	NASDAQ	SYBT	Thu, Jul 24, 1997	3.94	4.02	3.94	4.02
560	NASDAQ	SYBT	Wed, Jul 23, 1997	3.89	4.05	3.89	4.05
559	NASDAQ	SYBT	Fri, Jul 18, 1997	4.18	4.18	4.18	4.18
558	NASDAQ	SYBT	Thu, Jul 17, 1997	4.18	4.18	4.18	4.18
557	NASDAQ	SYBT	Mon, Jul 14, 1997	4.10	4.13	3.94	4.02
556	NASDAQ	SYBT	Tue, Jul 8, 1997	3.94	3.94	3.84	3.84
555	NASDAQ	SYBT	Mon, Jul 7, 1997	4.05	4.07	3.84	3.84
554	NASDAQ	SYBT	Thu, Jul 3, 1997	3.98	3.98	3.98	3.98
553	NASDAQ	SYBT	Wed, Jul 2, 1997	4.07	4.07	3.97	4.05
552	NASDAQ	SYBT	Wed, Jun 25, 1997	4.07	4.07	3.81	3.81
551	NASDAQ	SYBT	Mon, Jun 23, 1997	3.78	3.78	3.78	3.78
550	NASDAQ	SYBT	Fri, Jun 20, 1997	3.78	3.78	3.78	3.78
549	NASDAQ	SYBT	Tue, Jun 17, 1997	3.78	3.78	3.78	3.78
548	NASDAQ	SYBT	Wed, Jun 11, 1997	4.02	4.02	4.02	4.02
547	NASDAQ	SYBT	Tue, Jun 10, 1997	3.84	3.84	3.84	3.84
546	NASDAQ	SYBT	Fri, Jun 6, 1997	3.86	3.86	3.86	3.86
545	NASDAQ	SYBT	Wed, Jun 4, 1997	3.76	4.02	3.76	4.02
544	NASDAQ	SYBT	Thu, May 29, 1997	3.76	4.02	3.76	4.02
543	NASDAQ	SYBT	Fri, May 23, 1997	4.02	4.02	3.97	3.97
542	NASDAQ	SYBT	Thu, May 22, 1997	4.02	4.02	4.02	4.02
541	NASDAQ	SYBT	Wed, May 21, 1997	3.70	3.70	3.70	3.70
540	NASDAQ	SYBT	Fri, May 16, 1997	3.76	3.78	3.70	3.70
539	NASDAQ	SYBT	Tue, May 13, 1997	3.76	3.76	3.76	3.76
538	NASDAQ	SYBT	Fri, May 9, 1997	3.44	3.44	3.44	3.44
537	NASDAQ	SYBT	Thu, May 8, 1997	3.44	3.44	3.44	3.44
536	NASDAQ	SYBT	Fri, May 2, 1997	3.60	3.60	3.60	3.60
535	NASDAQ	SYBT	Mon, Apr 28, 1997	3.49	3.49	3.39	3.39
534	NASDAQ	SYBT	Mon, Apr 21, 1997	3.60	3.60	3.60	3.60
533	NASDAQ	SYBT	Thu, Apr 17, 1997	3.33	3.41	3.33	3.41
532	NASDAQ	SYBT	Mon, Apr 14, 1997	3.33	3.33	3.33	3.33
531	NASDAQ	SYBT	Wed, Apr 9, 1997	3.36	3.36	3.36	3.36
530	NASDAQ	SYBT	Mon, Apr 7, 1997	3.28	3.41	3.28	3.41
529	NASDAQ	SYBT	Fri, Apr 4, 1997	3.28	3.28	3.28	3.28
528	NASDAQ	SYBT	Thu, Apr 3, 1997	3.28	3.49	3.28	3.49
527	NASDAQ	SYBT	Wed, Apr 2, 1997	3.44	3.44	3.44	3.44
526	NASDAQ	SYBT	Tue, Apr 1, 1997	3.39	3.39	3.39	3.39
525	NASDAQ	SYBT	Mon, Mar 31, 1997	3.23	3.23	3.23	3.23
524	NASDAQ	SYBT	Thu, Mar 27, 1997	3.39	3.44	3.39	3.44
523	NASDAQ	SYBT	Wed, Mar 26, 1997	3.49	3.49	3.17	3.44
522	NASDAQ	SYBT	Tue, Mar 25, 1997	3.49	3.49	3.49	3.49
521	NASDAQ	SYBT	Mon, Mar 24, 1997	3.49	3.49	3.17	3.49
520	NASDAQ	SYBT	Fri, Mar 21, 1997	3.49	3.49	3.49	3.49
519	NASDAQ	SYBT	Wed, Mar 19, 1997	3.33	3.49	3.33	3.49
518	NASDAQ	SYBT	Mon, Mar 17, 1997	3.36	3.36	3.36	3.36
517	NASDAQ	SYBT	Fri, Mar 14, 1997	3.36	3.36	3.36	3.36
516	NASDAQ	SYBT	Thu, Mar 13, 1997	3.36	3.36	3.36	3.36
515	NASDAQ	SYBT	Wed, Mar 5, 1997	3.65	3.65	3.65	3.65
514	NASDAQ	SYBT	Mon, Mar 3, 1997	3.68	3.68	3.44	3.44
513	NASDAQ	SYBT	Fri, Feb 28, 1997	3.68	3.68	3.44	3.44
512	NASDAQ	SYBT	Thu, Feb 27, 1997	3.68	3.68	3.68	3.68
511	NASDAQ	SYBT	Mon, Feb 24, 1997	3.44	3.47	3.44	3.47
510	NASDAQ	SYBT	Fri, Feb 21, 1997	3.47	3.47	3.47	3.47
509	NASDAQ	SYBT	Thu, Feb 20, 1997	3.49	3.68	3.49	3.68
508	NASDAQ	SYBT	Wed, Feb 19, 1997	3.39	3.49	3.39	3.49
507	NASDAQ	SYBT	Tue, Feb 18, 1997	3.41	3.41	3.41	3.41
506	NASDAQ	SYBT	Fri, Feb 14, 1997	3.39	3.39	3.39	3.39
505	NASDAQ	SYBT	Thu, Feb 13, 1997	3.41	3.49	3.41	3.49
504	NASDAQ	SYBT	Wed, Feb 12, 1997	3.52	3.52	3.49	3.49
503	NASDAQ	SYBT	Mon, Feb 10, 1997	3.68	3.68	3.44	3.54
502	NASDAQ	SYBT	Fri, Feb 7, 1997	3.68	3.68	3.68	3.68
501	NASDAQ	SYBT	Wed, Feb 5, 1997	3.68	3.68	3.41	3.52
500	NASDAQ	SYBT	Tue, Feb 4, 1997	3.60	3.60	3.39	3.39
499	NASDAQ	SYBT	Mon, Feb 3, 1997	3.73	3.73	3.73	3.73
498	NASDAQ	SYBT	Tue, Jan 28, 1997	3.62	3.62	3.62	3.62
497	NASDAQ	SYBT	Mon, Jan 27, 1997	3.41	3.41	3.41	3.41
496	NASDAQ	SYBT	Fri, Jan 17, 1997	3.49	3.49	3.49	3.49
495	NASDAQ	SYBT	Thu, Jan 16, 1997	3.41	3.62	3.41	3.62
494	NASDAQ	SYBT	Wed, Jan 15, 1997	3.65	3.65	3.65	3.65
493	NASDAQ	SYBT	Tue, Jan 14, 1997	3.68	3.68	3.68	3.68
492	NASDAQ	SYBT	Mon, Jan 13, 1997	3.36	3.36	3.36	3.36
491	NASDAQ	SYBT	Thu, Jan 9, 1997	3.37	3.37	3.37	3.37
490	NASDAQ	SYBT	Wed, Jan 8, 1997	3.36	3.44	3.36	3.44
489	NASDAQ	SYBT	Tue, Jan 7, 1997	3.49	3.49	3.49	3.49
488	NASDAQ	SYBT	Mon, Jan 6, 1997	3.12	3.12	3.12	3.12
487	NASDAQ	SYBT	Tue, Dec 31, 1996	3.07	3.07	3.07	3.07
486	NASDAQ	SYBT	Mon, Dec 30, 1996	3.10	3.10	3.10	3.10
485	NASDAQ	SYBT	Fri, Dec 27, 1996	3.31	3.31	3.31	3.31
484	NASDAQ	SYBT	Thu, Dec 26, 1996	3.20	3.20	3.20	3.20
483	NASDAQ	SYBT	Mon, Dec 23, 1996	3.16	3.31	3.02	3.31
482	NASDAQ	SYBT	Thu, Dec 19, 1996	3.02	3.02	3.02	3.02
481	NASDAQ	SYBT	Wed, Dec 18, 1996	3.17	3.18	3.12	3.18
480	NASDAQ	SYBT	Tue, Dec 17, 1996	3.04	3.04	3.04	3.04
479	NASDAQ	SYBT	Fri, Dec 13, 1996	3.02	3.02	3.02	3.02
478	NASDAQ	SYBT	Wed, Dec 11, 1996	3.02	3.16	3.02	3.16
477	NASDAQ	SYBT	Fri, Dec 6, 1996	3.07	3.16	3.04	3.12
476	NASDAQ	SYBT	Thu, Dec 5, 1996	3.31	3.31	3.31	3.31
475	NASDAQ	SYBT	Mon, Dec 2, 1996	3.04	3.17	3.04	3.17
474	NASDAQ	SYBT	Tue, Nov 26, 1996	3.31	3.31	3.04	3.04
473	NASDAQ	SYBT	Fri, Nov 22, 1996	2.88	3.17	2.88	3.17
472	NASDAQ	SYBT	Wed, Nov 20, 1996	2.88	2.88	2.88	2.88
471	NASDAQ	SYBT	Mon, Nov 18, 1996	3.17	3.17	3.17	3.17
470	NASDAQ	SYBT	Wed, Nov 13, 1996	3.02	3.12	3.02	3.02
469	NASDAQ	SYBT	Tue, Nov 12, 1996	3.02	3.02	3.02	3.02
468	NASDAQ	SYBT	Mon, Nov 11, 1996	3.33	3.33	3.33	3.33
467	NASDAQ	SYBT	Mon, Nov 4, 1996	3.12	3.20	3.12	3.12
466	NASDAQ	SYBT	Thu, Oct 31, 1996	3.12	3.33	3.12	3.20
465	NASDAQ	SYBT	Wed, Oct 30, 1996	3.33	3.33	3.12	3.12
464	NASDAQ	SYBT	Tue, Oct 29, 1996	3.12	3.20	3.12	3.12
463	NASDAQ	SYBT	Mon, Oct 28, 1996	3.12	3.12	3.12	3.12
462	NASDAQ	SYBT	Fri, Oct 25, 1996	3.12	3.12	3.12	3.12
461	NASDAQ	SYBT	Thu, Oct 24, 1996	3.25	3.36	3.25	3.25
460	NASDAQ	SYBT	Wed, Oct 23, 1996	3.33	3.33	3.25	3.25
459	NASDAQ	SYBT	Tue, Oct 22, 1996	3.36	3.36	3.36	3.36
458	NASDAQ	SYBT	Mon, Oct 21, 1996	3.62	3.62	3.62	3.62
457	NASDAQ	SYBT	Fri, Oct 18, 1996	3.35	3.35	3.35	3.35
456	NASDAQ	SYBT	Wed, Oct 16, 1996	3.65	3.65	3.65	3.65
455	NASDAQ	SYBT	Thu, Oct 10, 1996	3.39	3.39	3.39	3.39
454	NASDAQ	SYBT	Wed, Oct 9, 1996	3.65	3.65	3.65	3.65
453	NASDAQ	SYBT	Tue, Oct 8, 1996	3.65	3.65	3.60	3.65
452	NASDAQ	SYBT	Mon, Oct 7, 1996	3.44	3.44	3.39	3.39
451	NASDAQ	SYBT	Fri, Oct 4, 1996	3.39	3.39	3.39	3.39
450	NASDAQ	SYBT	Thu, Oct 3, 1996	3.65	3.65	3.65	3.65
449	NASDAQ	SYBT	Wed, Oct 2, 1996	3.64	3.64	3.64	3.64
448	NASDAQ	SYBT	Tue, Oct 1, 1996	3.44	3.60	3.44	3.60
447	NASDAQ	SYBT	Fri, Sep 27, 1996	3.62	3.62	3.62	3.62
446	NASDAQ	SYBT	Thu, Sep 26, 1996	3.65	3.65	3.44	3.44
445	NASDAQ	SYBT	Wed, Sep 25, 1996	3.65	3.65	3.39	3.65
444	NASDAQ	SYBT	Tue, Sep 24, 1996	3.39	3.49	3.39	3.49
443	NASDAQ	SYBT	Mon, Sep 23, 1996	3.10	3.10	3.10	3.10
442	NASDAQ	SYBT	Fri, Sep 20, 1996	3.04	3.33	3.04	3.07
441	NASDAQ	SYBT	Wed, Sep 18, 1996	3.17	3.28	3.17	3.28
440	NASDAQ	SYBT	Tue, Sep 17, 1996	3.15	3.15	3.15	3.15
439	NASDAQ	SYBT	Wed, Sep 11, 1996	3.04	3.04	3.04	3.04
438	NASDAQ	SYBT	Thu, Sep 5, 1996	3.15	3.15	3.15	3.15
437	NASDAQ	SYBT	Thu, Aug 29, 1996	2.96	3.07	2.96	3.07
436	NASDAQ	SYBT	Wed, Aug 28, 1996	3.07	3.07	3.07	3.07
435	NASDAQ	SYBT	Tue, Aug 27, 1996	2.94	2.94	2.88	2.94
434	NASDAQ	SYBT	Fri, Aug 23, 1996	2.94	2.94	2.88	2.88
433	NASDAQ	SYBT	Thu, Aug 22, 1996	2.78	2.86	2.78	2.86
432	NASDAQ	SYBT	Mon, Aug 19, 1996	2.91	2.91	2.91	2.91
431	NASDAQ	SYBT	Thu, Aug 15, 1996	2.90	2.90	2.90	2.90
430	NASDAQ	SYBT	Wed, Aug 14, 1996	2.80	2.80	2.80	2.80
429	NASDAQ	SYBT	Tue, Aug 13, 1996	2.78	2.78	2.78	2.78
428	NASDAQ	SYBT	Mon, Aug 12, 1996	2.67	2.67	2.67	2.67
427	NASDAQ	SYBT	Fri, Aug 9, 1996	2.65	2.69	2.65	2.69
426	NASDAQ	SYBT	Tue, Aug 6, 1996	2.62	2.62	2.61	2.61
425	NASDAQ	SYBT	Mon, Aug 5, 1996	2.69	2.69	2.69	2.69
424	NASDAQ	SYBT	Fri, Aug 2, 1996	2.67	2.71	2.67	2.67
423	NASDAQ	SYBT	Wed, Jul 31, 1996	2.70	2.70	2.67	2.67
422	NASDAQ	SYBT	Tue, Jul 30, 1996	2.78	2.78	2.78	2.78
421	NASDAQ	SYBT	Thu, Jul 18, 1996	2.83	2.83	2.83	2.83
420	NASDAQ	SYBT	Mon, Jul 15, 1996	2.80	2.80	2.72	2.72
419	NASDAQ	SYBT	Tue, Jul 9, 1996	2.91	2.92	2.91	2.92
418	NASDAQ	SYBT	Mon, Jul 8, 1996	2.91	3.02	2.91	3.02
417	NASDAQ	SYBT	Wed, Jul 3, 1996	2.94	2.94	2.92	2.92
416	NASDAQ	SYBT	Fri, Jun 28, 1996	2.92	2.92	2.92	2.92
415	NASDAQ	SYBT	Thu, Jun 27, 1996	2.96	3.04	2.91	3.04
414	NASDAQ	SYBT	Wed, Jun 26, 1996	2.96	2.96	2.84	2.84
413	NASDAQ	SYBT	Tue, Jun 25, 1996	2.86	2.86	2.86	2.86
412	NASDAQ	SYBT	Thu, Jun 20, 1996	2.88	2.91	2.88	2.91
411	NASDAQ	SYBT	Mon, Jun 17, 1996	2.86	2.86	2.86	2.86
410	NASDAQ	SYBT	Mon, Jun 10, 1996	2.80	2.80	2.80	2.80
409	NASDAQ	SYBT	Fri, Jun 7, 1996	2.86	2.86	2.86	2.86
408	NASDAQ	SYBT	Wed, Jun 5, 1996	2.83	2.86	2.83	2.86
407	NASDAQ	SYBT	Thu, May 30, 1996	2.78	2.78	2.75	2.75
406	NASDAQ	SYBT	Wed, May 29, 1996	2.72	2.80	2.70	2.80
405	NASDAQ	SYBT	Tue, May 28, 1996	2.78	2.78	2.78	2.78
404	NASDAQ	SYBT	Thu, May 23, 1996	2.78	2.78	2.70	2.70
403	NASDAQ	SYBT	Wed, May 22, 1996	2.70	2.78	2.70	2.78
402	NASDAQ	SYBT	Mon, May 20, 1996	2.71	2.71	2.71	2.71
401	NASDAQ	SYBT	Thu, May 16, 1996	2.78	2.78	2.70	2.75
400	NASDAQ	SYBT	Wed, May 15, 1996	2.70	2.75	2.70	2.75
399	NASDAQ	SYBT	Tue, May 14, 1996	2.78	2.78	2.78	2.78
398	NASDAQ	SYBT	Mon, May 13, 1996	2.70	2.70	2.70	2.70
397	NASDAQ	SYBT	Fri, May 10, 1996	2.78	2.78	2.72	2.72
396	NASDAQ	SYBT	Wed, May 8, 1996	2.75	2.75	2.75	2.75
395	NASDAQ	SYBT	Mon, May 6, 1996	2.75	2.75	2.75	2.75
394	NASDAQ	SYBT	Fri, May 3, 1996	2.70	2.70	2.70	2.70
393	NASDAQ	SYBT	Mon, Apr 29, 1996	2.72	2.72	2.70	2.72
392	NASDAQ	SYBT	Fri, Apr 26, 1996	2.78	2.78	2.72	2.72
391	NASDAQ	SYBT	Thu, Apr 25, 1996	2.78	2.78	2.72	2.75
390	NASDAQ	SYBT	Tue, Apr 23, 1996	2.78	2.78	2.78	2.78
389	NASDAQ	SYBT	Mon, Apr 22, 1996	2.71	2.71	2.71	2.71
388	NASDAQ	SYBT	Thu, Apr 18, 1996	2.70	2.70	2.70	2.70
387	NASDAQ	SYBT	Wed, Apr 17, 1996	2.69	2.69	2.69	2.69
386	NASDAQ	SYBT	Mon, Apr 15, 1996	2.70	2.71	2.70	2.71
385	NASDAQ	SYBT	Wed, Apr 10, 1996	2.66	2.72	2.66	2.72
384	NASDAQ	SYBT	Tue, Apr 9, 1996	2.67	2.67	2.67	2.67
383	NASDAQ	SYBT	Mon, Apr 8, 1996	2.65	2.65	2.65	2.65
382	NASDAQ	SYBT	Wed, Apr 3, 1996	2.71	2.72	2.71	2.72
381	NASDAQ	SYBT	Mon, Apr 1, 1996	2.70	2.70	2.70	2.70
380	NASDAQ	SYBT	Fri, Mar 29, 1996	2.67	2.70	2.67	2.70
379	NASDAQ	SYBT	Wed, Mar 27, 1996	2.67	2.67	2.62	2.62
378	NASDAQ	SYBT	Mon, Mar 25, 1996	2.67	2.67	2.63	2.63
377	NASDAQ	SYBT	Fri, Mar 22, 1996	2.59	2.65	2.59	2.61
376	NASDAQ	SYBT	Wed, Mar 20, 1996	2.59	2.65	2.59	2.63
375	NASDAQ	SYBT	Tue, Mar 19, 1996	2.61	2.61	2.61	2.61
374	NASDAQ	SYBT	Wed, Mar 13, 1996	2.66	2.66	2.65	2.65
373	NASDAQ	SYBT	Tue, Mar 12, 1996	2.62	2.62	2.62	2.62
372	NASDAQ	SYBT	Mon, Mar 11, 1996	2.63	2.63	2.63	2.63
371	NASDAQ	SYBT	Fri, Mar 8, 1996	2.57	2.57	2.57	2.57
370	NASDAQ	SYBT	Tue, Mar 5, 1996	2.59	2.59	2.54	2.54
369	NASDAQ	SYBT	Mon, Mar 4, 1996	2.57	2.57	2.57	2.57
368	NASDAQ	SYBT	Fri, Mar 1, 1996	2.57	2.57	2.57	2.57
367	NASDAQ	SYBT	Thu, Feb 29, 1996	2.50	2.50	2.50	2.50
366	NASDAQ	SYBT	Wed, Feb 28, 1996	2.54	2.54	2.54	2.54
365	NASDAQ	SYBT	Fri, Feb 23, 1996	2.46	2.46	2.46	2.46
364	NASDAQ	SYBT	Tue, Feb 20, 1996	2.49	2.49	2.49	2.49
363	NASDAQ	SYBT	Fri, Feb 9, 1996	2.38	2.46	2.38	2.46
362	NASDAQ	SYBT	Wed, Feb 7, 1996	2.30	2.30	2.30	2.30
361	NASDAQ	SYBT	Tue, Feb 6, 1996	2.35	2.38	2.31	2.38
360	NASDAQ	SYBT	Mon, Feb 5, 1996	2.30	2.38	2.30	2.38
359	NASDAQ	SYBT	Fri, Feb 2, 1996	2.30	2.30	2.30	2.30
358	NASDAQ	SYBT	Thu, Feb 1, 1996	2.35	2.35	2.35	2.35
357	NASDAQ	SYBT	Wed, Jan 31, 1996	2.30	2.38	2.30	2.38
356	NASDAQ	SYBT	Tue, Jan 30, 1996	2.30	2.30	2.30	2.30
355	NASDAQ	SYBT	Mon, Jan 29, 1996	2.31	2.31	2.31	2.31
354	NASDAQ	SYBT	Fri, Jan 26, 1996	2.33	2.35	2.33	2.33
353	NASDAQ	SYBT	Thu, Jan 25, 1996	2.26	2.29	2.26	2.29
352	NASDAQ	SYBT	Thu, Jan 18, 1996	2.30	2.30	2.30	2.30
351	NASDAQ	SYBT	Wed, Jan 17, 1996	2.25	2.25	2.25	2.25
350	NASDAQ	SYBT	Tue, Jan 16, 1996	2.30	2.30	2.30	2.30
349	NASDAQ	SYBT	Thu, Jan 11, 1996	2.25	2.25	2.25	2.25
348	NASDAQ	SYBT	Wed, Jan 10, 1996	2.25	2.25	2.25	2.25
347	NASDAQ	SYBT	Mon, Jan 8, 1996	2.25	2.25	2.25	2.25
346	NASDAQ	SYBT	Thu, Jan 4, 1996	2.28	2.28	2.28	2.28
345	NASDAQ	SYBT	Tue, Jan 2, 1996	2.25	2.25	2.25	2.25
344	NASDAQ	SYBT	Fri, Dec 29, 1995	2.20	2.20	2.20	2.20
343	NASDAQ	SYBT	Thu, Dec 28, 1995	2.20	2.20	2.20	2.20
342	NASDAQ	SYBT	Wed, Dec 27, 1995	2.25	2.25	2.25	2.25
341	NASDAQ	SYBT	Tue, Dec 26, 1995	2.25	2.25	2.18	2.22
340	NASDAQ	SYBT	Fri, Dec 15, 1995	2.22	2.22	2.22	2.22
339	NASDAQ	SYBT	Mon, Dec 11, 1995	2.21	2.22	2.21	2.22
338	NASDAQ	SYBT	Tue, Dec 5, 1995	2.14	2.14	2.14	2.14
337	NASDAQ	SYBT	Mon, Dec 4, 1995	2.20	2.20	2.16	2.16
336	NASDAQ	SYBT	Fri, Dec 1, 1995	2.14	2.20	2.14	2.20
335	NASDAQ	SYBT	Thu, Nov 30, 1995	2.20	2.20	2.20	2.20
334	NASDAQ	SYBT	Tue, Nov 28, 1995	2.20	2.20	2.20	2.20
333	NASDAQ	SYBT	Tue, Nov 14, 1995	2.12	2.12	2.12	2.12
332	NASDAQ	SYBT	Mon, Nov 13, 1995	2.20	2.20	2.20	2.20
331	NASDAQ	SYBT	Tue, Nov 7, 1995	2.20	2.20	2.20	2.20
330	NASDAQ	SYBT	Fri, Nov 3, 1995	2.13	2.13	2.13	2.13
329	NASDAQ	SYBT	Wed, Nov 1, 1995	2.18	2.18	2.13	2.18
328	NASDAQ	SYBT	Tue, Oct 31, 1995	2.24	2.24	2.24	2.24
327	NASDAQ	SYBT	Mon, Oct 30, 1995	2.21	2.21	2.20	2.20
326	NASDAQ	SYBT	Fri, Oct 27, 1995	2.14	2.14	2.14	2.14
325	NASDAQ	SYBT	Thu, Oct 26, 1995	2.14	2.20	2.14	2.14
324	NASDAQ	SYBT	Wed, Oct 18, 1995	2.08	2.08	2.08	2.08
323	NASDAQ	SYBT	Mon, Oct 16, 1995	2.09	2.09	2.09	2.09
322	NASDAQ	SYBT	Wed, Oct 4, 1995	2.14	2.14	2.14	2.14
321	NASDAQ	SYBT	Fri, Sep 29, 1995	2.08	2.08	2.08	2.08
320	NASDAQ	SYBT	Thu, Sep 28, 1995	2.02	2.07	2.02	2.07
319	NASDAQ	SYBT	Thu, Sep 21, 1995	2.01	2.01	2.01	2.01
318	NASDAQ	SYBT	Fri, Sep 15, 1995	2.01	2.01	2.01	2.01
317	NASDAQ	SYBT	Tue, Sep 12, 1995	2.06	2.06	2.06	2.06
316	NASDAQ	SYBT	Mon, Sep 11, 1995	2.02	2.02	2.02	2.02
315	NASDAQ	SYBT	Fri, Sep 8, 1995	2.06	2.06	2.06	2.06
314	NASDAQ	SYBT	Thu, Sep 7, 1995	2.01	2.01	2.01	2.01
313	NASDAQ	SYBT	Fri, Sep 1, 1995	2.00	2.06	2.00	2.06
312	NASDAQ	SYBT	Mon, Aug 28, 1995	1.98	2.06	1.98	2.06
311	NASDAQ	SYBT	Fri, Aug 25, 1995	1.98	1.98	1.98	1.98
310	NASDAQ	SYBT	Wed, Aug 9, 1995	2.04	2.04	2.04	2.04
309	NASDAQ	SYBT	Mon, Aug 7, 1995	2.04	2.04	2.04	2.04
308	NASDAQ	SYBT	Fri, Aug 4, 1995	2.01	2.06	1.99	1.99
307	NASDAQ	SYBT	Wed, Aug 2, 1995	2.06	2.06	2.06	2.06
306	NASDAQ	SYBT	Tue, Aug 1, 1995	2.06	2.06	2.06	2.06
305	NASDAQ	SYBT	Mon, Jul 31, 1995	2.06	2.06	2.06	2.06
304	NASDAQ	SYBT	Thu, Jul 27, 1995	2.04	2.04	1.98	1.98
303	NASDAQ	SYBT	Wed, Jul 26, 1995	2.01	2.01	2.01	2.01
302	NASDAQ	SYBT	Tue, Jul 25, 1995	2.01	2.01	2.01	2.01
301	NASDAQ	SYBT	Fri, Jul 21, 1995	2.01	2.01	2.01	2.01
300	NASDAQ	SYBT	Thu, Jul 20, 1995	2.01	2.01	1.96	1.98
299	NASDAQ	SYBT	Tue, Jul 18, 1995	1.98	1.98	1.94	1.94
298	NASDAQ	SYBT	Mon, Jul 17, 1995	1.95	1.97	1.95	1.97
297	NASDAQ	SYBT	Fri, Jul 14, 1995	1.97	1.97	1.97	1.97
296	NASDAQ	SYBT	Thu, Jul 13, 1995	1.94	1.94	1.94	1.94
295	NASDAQ	SYBT	Wed, Jul 12, 1995	1.97	1.97	1.97	1.97
294	NASDAQ	SYBT	Tue, Jul 11, 1995	1.97	1.97	1.97	1.97
293	NASDAQ	SYBT	Mon, Jul 10, 1995	1.93	1.97	1.93	1.97
292	NASDAQ	SYBT	Fri, Jul 7, 1995	1.94	1.97	1.94	1.97
291	NASDAQ	SYBT	Wed, Jul 5, 1995	1.94	1.94	1.94	1.94
290	NASDAQ	SYBT	Wed, Jun 28, 1995	1.93	1.93	1.93	1.93
289	NASDAQ	SYBT	Tue, Jun 27, 1995	1.97	1.97	1.93	1.93
288	NASDAQ	SYBT	Wed, Jun 21, 1995	2.06	2.06	1.99	1.99
287	NASDAQ	SYBT	Tue, Jun 20, 1995	2.01	2.01	2.01	2.01
286	NASDAQ	SYBT	Mon, Jun 19, 1995	2.01	2.01	2.01	2.01
285	NASDAQ	SYBT	Thu, Jun 15, 1995	2.02	2.02	2.02	2.02
284	NASDAQ	SYBT	Wed, Jun 14, 1995	2.02	2.02	2.02	2.02
283	NASDAQ	SYBT	Mon, Jun 12, 1995	2.08	2.08	2.08	2.08
282	NASDAQ	SYBT	Fri, Jun 9, 1995	2.04	2.04	2.04	2.04
281	NASDAQ	SYBT	Thu, Jun 8, 1995	2.05	2.05	2.05	2.05
280	NASDAQ	SYBT	Wed, Jun 7, 1995	2.04	2.09	2.04	2.09
279	NASDAQ	SYBT	Tue, Jun 6, 1995	2.08	2.08	2.08	2.08
278	NASDAQ	SYBT	Mon, Jun 5, 1995	2.04	2.09	2.04	2.09
277	NASDAQ	SYBT	Fri, Jun 2, 1995	2.05	2.08	2.05	2.08
276	NASDAQ	SYBT	Thu, Jun 1, 1995	1.90	2.06	1.90	2.04
275	NASDAQ	SYBT	Wed, May 31, 1995	1.96	1.96	1.96	1.96
274	NASDAQ	SYBT	Tue, May 30, 1995	1.91	1.96	1.91	1.96
273	NASDAQ	SYBT	Fri, May 26, 1995	1.96	1.96	1.96	1.96
272	NASDAQ	SYBT	Thu, May 25, 1995	1.94	1.96	1.90	1.96
271	NASDAQ	SYBT	Wed, May 24, 1995	1.94	1.94	1.90	1.90
270	NASDAQ	SYBT	Tue, May 23, 1995	1.94	1.94	1.90	1.90
269	NASDAQ	SYBT	Fri, May 19, 1995	1.96	1.96	1.90	1.96
268	NASDAQ	SYBT	Thu, May 18, 1995	1.96	1.96	1.96	1.96
267	NASDAQ	SYBT	Wed, May 17, 1995	1.96	1.96	1.96	1.96
266	NASDAQ	SYBT	Mon, May 15, 1995	1.94	1.94	1.94	1.94
265	NASDAQ	SYBT	Fri, May 12, 1995	1.87	1.93	1.87	1.90
264	NASDAQ	SYBT	Thu, May 11, 1995	1.89	1.89	1.89	1.89
263	NASDAQ	SYBT	Wed, May 10, 1995	1.92	1.92	1.88	1.88
262	NASDAQ	SYBT	Tue, May 9, 1995	1.84	1.90	1.84	1.90
261	NASDAQ	SYBT	Mon, May 8, 1995	1.92	1.92	1.92	1.92
260	NASDAQ	SYBT	Thu, May 4, 1995	1.85	1.92	1.85	1.92
259	NASDAQ	SYBT	Wed, May 3, 1995	1.87	1.87	1.85	1.85
258	NASDAQ	SYBT	Tue, May 2, 1995	1.85	1.85	1.85	1.85
257	NASDAQ	SYBT	Mon, May 1, 1995	1.80	1.83	1.80	1.83
256	NASDAQ	SYBT	Fri, Apr 28, 1995	1.84	1.84	1.84	1.84
255	NASDAQ	SYBT	Wed, Apr 26, 1995	1.79	1.79	1.79	1.79
254	NASDAQ	SYBT	Mon, Apr 24, 1995	1.84	1.84	1.84	1.84
253	NASDAQ	SYBT	Tue, Apr 18, 1995	1.84	1.84	1.84	1.84
252	NASDAQ	SYBT	Mon, Apr 17, 1995	1.84	1.84	1.84	1.84
251	NASDAQ	SYBT	Thu, Apr 13, 1995	1.80	1.80	1.80	1.80
250	NASDAQ	SYBT	Wed, Apr 12, 1995	1.84	1.84	1.84	1.84
249	NASDAQ	SYBT	Tue, Apr 11, 1995	1.79	1.79	1.79	1.79
248	NASDAQ	SYBT	Fri, Apr 7, 1995	1.81	1.81	1.81	1.81
247	NASDAQ	SYBT	Thu, Apr 6, 1995	1.72	1.83	1.72	1.83
246	NASDAQ	SYBT	Wed, Apr 5, 1995	1.73	1.73	1.73	1.73
245	NASDAQ	SYBT	Fri, Mar 31, 1995	1.80	1.80	1.80	1.80
244	NASDAQ	SYBT	Tue, Mar 28, 1995	1.73	1.73	1.73	1.73
243	NASDAQ	SYBT	Wed, Mar 22, 1995	1.80	1.80	1.80	1.80
242	NASDAQ	SYBT	Tue, Mar 21, 1995	1.73	1.73	1.73	1.73
241	NASDAQ	SYBT	Mon, Mar 20, 1995	1.72	1.72	1.72	1.72
240	NASDAQ	SYBT	Wed, Mar 15, 1995	1.77	1.77	1.77	1.77
239	NASDAQ	SYBT	Mon, Mar 13, 1995	1.72	1.72	1.72	1.72
238	NASDAQ	SYBT	Thu, Mar 9, 1995	1.77	1.77	1.77	1.77
237	NASDAQ	SYBT	Tue, Mar 7, 1995	1.69	1.69	1.69	1.69
236	NASDAQ	SYBT	Mon, Mar 6, 1995	1.72	1.72	1.69	1.69
235	NASDAQ	SYBT	Fri, Feb 24, 1995	1.72	1.72	1.72	1.72
234	NASDAQ	SYBT	Tue, Feb 21, 1995	1.69	1.69	1.69	1.69
233	NASDAQ	SYBT	Thu, Feb 16, 1995	1.69	1.69	1.69	1.69
232	NASDAQ	SYBT	Wed, Feb 15, 1995	1.67	1.67	1.67	1.67
231	NASDAQ	SYBT	Tue, Feb 14, 1995	1.67	1.67	1.67	1.67
230	NASDAQ	SYBT	Mon, Feb 13, 1995	1.61	1.67	1.61	1.67
229	NASDAQ	SYBT	Tue, Feb 7, 1995	1.67	1.67	1.67	1.67
228	NASDAQ	SYBT	Fri, Feb 3, 1995	1.65	1.65	1.65	1.65
227	NASDAQ	SYBT	Wed, Feb 1, 1995	1.64	1.64	1.63	1.63
226	NASDAQ	SYBT	Tue, Jan 31, 1995	1.67	1.67	1.63	1.63
225	NASDAQ	SYBT	Mon, Jan 30, 1995	1.60	1.63	1.60	1.63
224	NASDAQ	SYBT	Fri, Jan 27, 1995	1.64	1.64	1.64	1.64
223	NASDAQ	SYBT	Thu, Jan 26, 1995	1.63	1.64	1.63	1.64
222	NASDAQ	SYBT	Wed, Jan 25, 1995	1.64	1.64	1.64	1.64
221	NASDAQ	SYBT	Fri, Jan 20, 1995	1.62	1.62	1.62	1.62
220	NASDAQ	SYBT	Thu, Jan 19, 1995	1.63	1.63	1.59	1.59
219	NASDAQ	SYBT	Wed, Jan 18, 1995	1.62	1.62	1.62	1.62
218	NASDAQ	SYBT	Tue, Jan 17, 1995	1.61	1.64	1.59	1.64
217	NASDAQ	SYBT	Thu, Jan 12, 1995	1.60	1.60	1.60	1.60
216	NASDAQ	SYBT	Wed, Jan 11, 1995	1.59	1.61	1.59	1.61
215	NASDAQ	SYBT	Tue, Jan 3, 1995	1.55	1.57	1.53	1.53
214	NASDAQ	SYBT	Thu, Dec 29, 1994	1.56	1.56	1.56	1.56
213	NASDAQ	SYBT	Wed, Dec 28, 1994	1.55	1.55	1.55	1.55
212	NASDAQ	SYBT	Fri, Dec 23, 1994	1.55	1.55	1.55	1.55
211	NASDAQ	SYBT	Thu, Dec 22, 1994	1.51	1.51	1.51	1.51
210	NASDAQ	SYBT	Wed, Dec 7, 1994	1.55	1.55	1.53	1.53
209	NASDAQ	SYBT	Tue, Dec 6, 1994	1.53	1.55	1.53	1.55
208	NASDAQ	SYBT	Fri, Dec 2, 1994	1.56	1.56	1.56	1.56
207	NASDAQ	SYBT	Wed, Nov 16, 1994	1.51	1.51	1.51	1.51
206	NASDAQ	SYBT	Mon, Nov 14, 1994	1.56	1.56	1.56	1.56
205	NASDAQ	SYBT	Wed, Nov 9, 1994	1.55	1.55	1.55	1.55
204	NASDAQ	SYBT	Wed, Nov 2, 1994	1.56	1.56	1.56	1.56
203	NASDAQ	SYBT	Mon, Oct 31, 1994	1.56	1.56	1.56	1.56
202	NASDAQ	SYBT	Thu, Oct 27, 1994	1.55	1.55	1.55	1.55
201	NASDAQ	SYBT	Wed, Oct 26, 1994	1.51	1.51	1.51	1.51
200	NASDAQ	SYBT	Mon, Oct 24, 1994	1.52	1.55	1.52	1.55
199	NASDAQ	SYBT	Thu, Oct 20, 1994	1.56	1.56	1.52	1.52
198	NASDAQ	SYBT	Thu, Oct 6, 1994	1.51	1.51	1.51	1.51
197	NASDAQ	SYBT	Wed, Oct 5, 1994	1.48	1.51	1.48	1.49
196	NASDAQ	SYBT	Tue, Oct 4, 1994	1.44	1.44	1.44	1.44
195	NASDAQ	SYBT	Mon, Oct 3, 1994	1.51	1.51	1.51	1.51
194	NASDAQ	SYBT	Fri, Sep 30, 1994	1.63	1.63	1.63	1.63
193	NASDAQ	SYBT	Thu, Sep 29, 1994	1.63	1.63	1.61	1.61
192	NASDAQ	SYBT	Wed, Sep 28, 1994	1.56	1.61	1.56	1.61
191	NASDAQ	SYBT	Mon, Sep 26, 1994	1.59	1.59	1.56	1.56
190	NASDAQ	SYBT	Mon, Sep 19, 1994	1.58	1.63	1.58	1.63
189	NASDAQ	SYBT	Fri, Sep 16, 1994	1.62	1.63	1.59	1.63
188	NASDAQ	SYBT	Wed, Sep 14, 1994	1.56	1.63	1.56	1.60
187	NASDAQ	SYBT	Thu, Sep 8, 1994	1.56	1.62	1.56	1.57
186	NASDAQ	SYBT	Mon, Aug 22, 1994	1.57	1.57	1.57	1.57
185	NASDAQ	SYBT	Wed, Aug 17, 1994	1.60	1.60	1.60	1.60
184	NASDAQ	SYBT	Tue, Aug 2, 1994	1.59	1.59	1.59	1.59
183	NASDAQ	SYBT	Fri, Jul 29, 1994	1.63	1.63	1.63	1.63
182	NASDAQ	SYBT	Wed, Jul 27, 1994	1.63	1.63	1.55	1.55
181	NASDAQ	SYBT	Tue, Jul 26, 1994	1.57	1.57	1.57	1.57
180	NASDAQ	SYBT	Thu, Jul 21, 1994	1.57	1.65	1.57	1.65
179	NASDAQ	SYBT	Wed, Jul 20, 1994	1.57	1.60	1.57	1.60
178	NASDAQ	SYBT	Tue, Jul 12, 1994	1.64	1.64	1.64	1.64
177	NASDAQ	SYBT	Fri, Jul 8, 1994	1.63	1.63	1.63	1.63
176	NASDAQ	SYBT	Wed, Jul 6, 1994	1.59	1.63	1.59	1.63
175	NASDAQ	SYBT	Fri, Jul 1, 1994	1.60	1.65	1.60	1.60
174	NASDAQ	SYBT	Thu, Jun 30, 1994	1.56	1.64	1.56	1.64
173	NASDAQ	SYBT	Tue, Jun 28, 1994	1.49	1.49	1.49	1.49
172	NASDAQ	SYBT	Wed, Jun 22, 1994	1.53	1.53	1.49	1.49
171	NASDAQ	SYBT	Fri, Jun 17, 1994	1.49	1.49	1.49	1.49
170	NASDAQ	SYBT	Thu, Jun 16, 1994	1.49	1.49	1.49	1.49
169	NASDAQ	SYBT	Wed, Jun 15, 1994	1.57	1.57	1.57	1.57
168	NASDAQ	SYBT	Mon, Jun 13, 1994	1.50	1.50	1.50	1.50
167	NASDAQ	SYBT	Thu, Jun 9, 1994	1.56	1.56	1.52	1.52
166	NASDAQ	SYBT	Wed, Jun 8, 1994	1.51	1.51	1.51	1.51
165	NASDAQ	SYBT	Tue, May 31, 1994	1.56	1.56	1.56	1.56
164	NASDAQ	SYBT	Thu, May 26, 1994	1.53	1.53	1.51	1.51
163	NASDAQ	SYBT	Wed, May 25, 1994	1.49	1.49	1.49	1.49
162	NASDAQ	SYBT	Tue, May 24, 1994	1.50	1.53	1.50	1.53
161	NASDAQ	SYBT	Mon, May 23, 1994	1.53	1.53	1.53	1.53
160	NASDAQ	SYBT	Thu, May 19, 1994	1.49	1.49	1.49	1.49
159	NASDAQ	SYBT	Tue, May 17, 1994	1.49	1.49	1.49	1.49
158	NASDAQ	SYBT	Thu, May 12, 1994	1.54	1.56	1.54	1.56
157	NASDAQ	SYBT	Fri, May 6, 1994	1.49	1.49	1.49	1.49
156	NASDAQ	SYBT	Wed, May 4, 1994	1.51	1.51	1.51	1.51
155	NASDAQ	SYBT	Tue, May 3, 1994	1.56	1.56	1.55	1.55
154	NASDAQ	SYBT	Mon, May 2, 1994	1.53	1.56	1.53	1.56
153	NASDAQ	SYBT	Fri, Apr 29, 1994	1.49	1.51	1.49	1.51
152	NASDAQ	SYBT	Thu, Apr 28, 1994	1.53	1.53	1.53	1.53
151	NASDAQ	SYBT	Tue, Apr 26, 1994	1.51	1.51	1.51	1.51
150	NASDAQ	SYBT	Mon, Apr 25, 1994	1.49	1.53	1.49	1.53
149	NASDAQ	SYBT	Thu, Apr 21, 1994	1.52	1.53	1.51	1.53
148	NASDAQ	SYBT	Tue, Apr 19, 1994	1.53	1.53	1.49	1.49
147	NASDAQ	SYBT	Mon, Apr 18, 1994	1.49	1.53	1.49	1.53
146	NASDAQ	SYBT	Thu, Apr 14, 1994	1.50	1.51	1.49	1.49
145	NASDAQ	SYBT	Wed, Apr 13, 1994	1.53	1.53	1.53	1.53
144	NASDAQ	SYBT	Mon, Apr 11, 1994	1.49	1.49	1.49	1.49
143	NASDAQ	SYBT	Fri, Apr 8, 1994	1.49	1.49	1.49	1.49
142	NASDAQ	SYBT	Wed, Apr 6, 1994	1.52	1.52	1.52	1.52
141	NASDAQ	SYBT	Thu, Mar 31, 1994	1.48	1.53	1.48	1.53
140	NASDAQ	SYBT	Wed, Mar 30, 1994	1.48	1.48	1.48	1.48
139	NASDAQ	SYBT	Tue, Mar 29, 1994	1.52	1.52	1.52	1.52
138	NASDAQ	SYBT	Mon, Mar 28, 1994	1.49	1.53	1.49	1.53
137	NASDAQ	SYBT	Fri, Mar 25, 1994	1.48	1.53	1.48	1.51
136	NASDAQ	SYBT	Wed, Mar 23, 1994	1.48	1.48	1.48	1.48
135	NASDAQ	SYBT	Tue, Mar 22, 1994	1.48	1.53	1.48	1.53
134	NASDAQ	SYBT	Mon, Mar 21, 1994	1.51	1.51	1.51	1.51
133	NASDAQ	SYBT	Thu, Mar 17, 1994	1.51	1.51	1.51	1.51
132	NASDAQ	SYBT	Tue, Mar 15, 1994	1.49	1.49	1.49	1.49
131	NASDAQ	SYBT	Fri, Mar 11, 1994	1.48	1.53	1.48	1.48
130	NASDAQ	SYBT	Thu, Mar 10, 1994	1.48	1.48	1.48	1.48
129	NASDAQ	SYBT	Wed, Mar 2, 1994	1.48	1.48	1.48	1.48
128	NASDAQ	SYBT	Tue, Mar 1, 1994	1.49	1.49	1.49	1.49
127	NASDAQ	SYBT	Mon, Feb 28, 1994	1.53	1.53	1.53	1.53
126	NASDAQ	SYBT	Thu, Feb 24, 1994	1.53	1.53	1.53	1.53
125	NASDAQ	SYBT	Wed, Feb 23, 1994	1.49	1.49	1.49	1.49
124	NASDAQ	SYBT	Fri, Feb 18, 1994	1.49	1.49	1.49	1.49
123	NASDAQ	SYBT	Wed, Feb 16, 1994	1.53	1.53	1.49	1.49
122	NASDAQ	SYBT	Tue, Feb 15, 1994	1.49	1.49	1.48	1.48
121	NASDAQ	SYBT	Thu, Feb 10, 1994	1.53	1.53	1.53	1.53
120	NASDAQ	SYBT	Mon, Feb 7, 1994	1.48	1.48	1.46	1.46
119	NASDAQ	SYBT	Fri, Feb 4, 1994	1.53	1.53	1.46	1.46
118	NASDAQ	SYBT	Mon, Jan 31, 1994	1.53	1.53	1.53	1.53
117	NASDAQ	SYBT	Wed, Jan 26, 1994	1.48	1.53	1.48	1.53
116	NASDAQ	SYBT	Fri, Jan 21, 1994	1.53	1.53	1.53	1.53
115	NASDAQ	SYBT	Thu, Jan 20, 1994	1.53	1.53	1.53	1.53
114	NASDAQ	SYBT	Wed, Jan 19, 1994	1.49	1.49	1.46	1.46
113	NASDAQ	SYBT	Thu, Jan 13, 1994	1.48	1.53	1.48	1.53
112	NASDAQ	SYBT	Wed, Jan 12, 1994	1.53	1.53	1.53	1.53
111	NASDAQ	SYBT	Tue, Jan 11, 1994	1.46	1.46	1.46	1.46
110	NASDAQ	SYBT	Mon, Jan 10, 1994	1.53	1.53	1.46	1.46
109	NASDAQ	SYBT	Thu, Jan 6, 1994	1.49	1.51	1.47	1.51
108	NASDAQ	SYBT	Wed, Jan 5, 1994	1.53	1.53	1.53	1.53
107	NASDAQ	SYBT	Tue, Jan 4, 1994	1.51	1.51	1.47	1.47
106	NASDAQ	SYBT	Mon, Jan 3, 1994	1.51	1.51	1.51	1.51
105	NASDAQ	SYBT	Mon, Dec 27, 1993	1.53	1.53	1.53	1.53
104	NASDAQ	SYBT	Thu, Dec 23, 1993	1.51	1.51	1.46	1.46
103	NASDAQ	SYBT	Tue, Dec 21, 1993	1.51	1.51	1.51	1.51
102	NASDAQ	SYBT	Mon, Dec 20, 1993	1.51	1.51	1.51	1.51
101	NASDAQ	SYBT	Fri, Dec 17, 1993	1.51	1.51	1.51	1.51
100	NASDAQ	SYBT	Wed, Dec 15, 1993	1.48	1.49	1.48	1.49
99	NASDAQ	SYBT	Tue, Dec 14, 1993	1.51	1.51	1.46	1.46
98	NASDAQ	SYBT	Fri, Dec 10, 1993	1.51	1.51	1.51	1.51
97	NASDAQ	SYBT	Wed, Dec 8, 1993	1.51	1.51	1.51	1.51
96	NASDAQ	SYBT	Tue, Dec 7, 1993	1.48	1.48	1.48	1.48
95	NASDAQ	SYBT	Mon, Nov 29, 1993	1.43	1.43	1.43	1.43
94	NASDAQ	SYBT	Thu, Nov 18, 1993	1.48	1.48	1.48	1.48
93	NASDAQ	SYBT	Wed, Nov 17, 1993	1.49	1.49	1.49	1.49
92	NASDAQ	SYBT	Tue, Nov 16, 1993	1.43	1.43	1.43	1.43
91	NASDAQ	SYBT	Mon, Nov 15, 1993	1.44	1.51	1.44	1.51
90	NASDAQ	SYBT	Thu, Nov 11, 1993	1.51	1.51	1.51	1.51
89	NASDAQ	SYBT	Tue, Nov 9, 1993	1.44	1.51	1.44	1.51
88	NASDAQ	SYBT	Mon, Nov 8, 1993	1.46	1.46	1.44	1.44
87	NASDAQ	SYBT	Thu, Nov 4, 1993	1.42	1.42	1.40	1.40
86	NASDAQ	SYBT	Wed, Nov 3, 1993	1.35	1.36	1.35	1.36
85	NASDAQ	SYBT	Tue, Nov 2, 1993	1.30	1.31	1.30	1.30
84	NASDAQ	SYBT	Fri, Oct 29, 1993	1.30	1.30	1.27	1.27
83	NASDAQ	SYBT	Wed, Oct 27, 1993	1.30	1.30	1.30	1.30
82	NASDAQ	SYBT	Thu, Oct 21, 1993	1.28	1.28	1.26	1.26
81	NASDAQ	SYBT	Mon, Oct 18, 1993	1.24	1.24	1.24	1.24
80	NASDAQ	SYBT	Fri, Oct 15, 1993	1.28	1.28	1.28	1.28
79	NASDAQ	SYBT	Thu, Oct 14, 1993	1.27	1.27	1.27	1.27
78	NASDAQ	SYBT	Tue, Oct 12, 1993	1.27	1.27	1.27	1.27
77	NASDAQ	SYBT	Fri, Oct 8, 1993	1.24	1.24	1.22	1.22
76	NASDAQ	SYBT	Thu, Oct 7, 1993	1.39	1.39	1.38	1.38
75	NASDAQ	SYBT	Tue, Oct 5, 1993	1.38	1.38	1.38	1.38
74	NASDAQ	SYBT	Tue, Sep 21, 1993	1.40	1.40	1.40	1.40
73	NASDAQ	SYBT	Mon, Sep 20, 1993	1.38	1.38	1.35	1.35
72	NASDAQ	SYBT	Fri, Sep 17, 1993	1.40	1.40	1.34	1.38
71	NASDAQ	SYBT	Thu, Sep 16, 1993	1.38	1.38	1.35	1.35
70	NASDAQ	SYBT	Wed, Sep 15, 1993	1.39	1.40	1.38	1.40
69	NASDAQ	SYBT	Tue, Sep 14, 1993	1.38	1.39	1.34	1.39
68	NASDAQ	SYBT	Mon, Sep 13, 1993	1.34	1.39	1.34	1.39
67	NASDAQ	SYBT	Fri, Sep 10, 1993	1.35	1.35	1.35	1.35
66	NASDAQ	SYBT	Thu, Sep 9, 1993	1.35	1.35	1.35	1.35
65	NASDAQ	SYBT	Wed, Sep 8, 1993	1.38	1.38	1.38	1.38
64	NASDAQ	SYBT	Tue, Sep 7, 1993	1.38	1.38	1.38	1.38
63	NASDAQ	SYBT	Fri, Sep 3, 1993	1.38	1.38	1.38	1.38
62	NASDAQ	SYBT	Thu, Sep 2, 1993	1.38	1.38	1.38	1.38
61	NASDAQ	SYBT	Wed, Sep 1, 1993	1.39	1.39	1.34	1.34
60	NASDAQ	SYBT	Tue, Aug 31, 1993	1.35	1.36	1.34	1.34
59	NASDAQ	SYBT	Fri, Aug 27, 1993	1.36	1.38	1.34	1.38
58	NASDAQ	SYBT	Wed, Aug 25, 1993	1.39	1.39	1.39	1.39
57	NASDAQ	SYBT	Tue, Aug 24, 1993	1.36	1.36	1.36	1.36
56	NASDAQ	SYBT	Mon, Aug 23, 1993	1.38	1.38	1.34	1.34
55	NASDAQ	SYBT	Thu, Aug 19, 1993	1.39	1.39	1.39	1.39
54	NASDAQ	SYBT	Wed, Aug 18, 1993	1.34	1.38	1.34	1.38
53	NASDAQ	SYBT	Tue, Aug 17, 1993	1.36	1.36	1.36	1.36
52	NASDAQ	SYBT	Fri, Aug 13, 1993	1.36	1.36	1.36	1.36
51	NASDAQ	SYBT	Thu, Aug 12, 1993	1.34	1.34	1.34	1.34
50	NASDAQ	SYBT	Wed, Aug 11, 1993	1.34	1.34	1.34	1.34
49	NASDAQ	SYBT	Mon, Aug 9, 1993	1.36	1.36	1.36	1.36
48	NASDAQ	SYBT	Wed, Aug 4, 1993	1.36	1.39	1.36	1.39
47	NASDAQ	SYBT	Fri, Jul 30, 1993	1.34	1.37	1.34	1.37
46	NASDAQ	SYBT	Thu, Jul 29, 1993	1.34	1.34	1.34	1.34
45	NASDAQ	SYBT	Tue, Jul 27, 1993	1.34	1.36	1.34	1.36
44	NASDAQ	SYBT	Fri, Jul 23, 1993	1.34	1.39	1.34	1.34
43	NASDAQ	SYBT	Tue, Jul 20, 1993	1.36	1.36	1.36	1.36
42	NASDAQ	SYBT	Mon, Jul 19, 1993	1.34	1.34	1.34	1.34
41	NASDAQ	SYBT	Fri, Jul 16, 1993	1.35	1.35	1.35	1.35
40	NASDAQ	SYBT	Wed, Jul 14, 1993	1.36	1.36	1.36	1.36
39	NASDAQ	SYBT	Tue, Jul 13, 1993	1.32	1.32	1.32	1.32
38	NASDAQ	SYBT	Mon, Jul 12, 1993	1.32	1.32	1.32	1.32
37	NASDAQ	SYBT	Thu, Jul 8, 1993	1.32	1.32	1.32	1.32
36	NASDAQ	SYBT	Fri, Jul 2, 1993	1.35	1.35	1.35	1.35
35	NASDAQ	SYBT	Thu, Jul 1, 1993	1.36	1.36	1.36	1.36
34	NASDAQ	SYBT	Tue, Jun 29, 1993	1.34	1.34	1.31	1.31
33	NASDAQ	SYBT	Fri, Jun 18, 1993	1.31	1.34	1.31	1.34
32	NASDAQ	SYBT	Wed, Jun 16, 1993	1.31	1.31	1.31	1.31
31	NASDAQ	SYBT	Tue, Jun 15, 1993	1.36	1.36	1.36	1.36
30	NASDAQ	SYBT	Mon, Jun 14, 1993	1.34	1.34	1.31	1.31
29	NASDAQ	SYBT	Fri, Jun 11, 1993	1.31	1.31	1.31	1.31
28	NASDAQ	SYBT	Tue, Jun 8, 1993	1.31	1.35	1.31	1.35
27	NASDAQ	SYBT	Mon, Jun 7, 1993	1.35	1.35	1.35	1.35
26	NASDAQ	SYBT	Wed, Jun 2, 1993	1.36	1.36	1.32	1.32
25	NASDAQ	SYBT	Wed, May 26, 1993	1.31	1.31	1.31	1.31
24	NASDAQ	SYBT	Tue, May 25, 1993	1.32	1.32	1.32	1.32
23	NASDAQ	SYBT	Mon, May 24, 1993	1.31	1.35	1.31	1.31
22	NASDAQ	SYBT	Fri, May 21, 1993	1.35	1.35	1.32	1.32
21	NASDAQ	SYBT	Thu, May 20, 1993	1.32	1.35	1.32	1.35
20	NASDAQ	SYBT	Tue, May 18, 1993	1.35	1.35	1.35	1.35
19	NASDAQ	SYBT	Thu, May 13, 1993	1.35	1.35	1.35	1.35
18	NASDAQ	SYBT	Wed, May 12, 1993	1.32	1.32	1.31	1.31
17	NASDAQ	SYBT	Mon, May 10, 1993	1.35	1.35	1.35	1.35
16	NASDAQ	SYBT	Thu, May 6, 1993	1.31	1.31	1.31	1.31
15	NASDAQ	SYBT	Tue, May 4, 1993	1.31	1.31	1.31	1.31
14	NASDAQ	SYBT	Mon, May 3, 1993	1.31	1.34	1.31	1.34
13	NASDAQ	SYBT	Thu, Apr 29, 1993	1.34	1.34	1.31	1.31
12	NASDAQ	SYBT	Tue, Apr 27, 1993	1.31	1.31	1.31	1.31
11	NASDAQ	SYBT	Fri, Apr 23, 1993	1.36	1.36	1.31	1.31
10	NASDAQ	SYBT	Thu, Apr 22, 1993	1.31	1.34	1.31	1.34
9	NASDAQ	SYBT	Wed, Apr 21, 1993	1.35	1.35	1.35	1.35
8	NASDAQ	SYBT	Fri, Apr 16, 1993	1.31	1.34	1.31	1.34
7	NASDAQ	SYBT	Wed, Apr 14, 1993	1.35	1.35	1.31	1.31
6	NASDAQ	SYBT	Mon, Apr 12, 1993	1.36	1.36	1.36	1.36
5	NASDAQ	SYBT	Wed, Apr 7, 1993	1.31	1.31	1.31	1.31
4	NASDAQ	SYBT	Tue, Apr 6, 1993	1.34	1.34	1.34	1.34
3	NASDAQ	SYBT	Wed, Mar 31, 1993	1.30	1.32	1.30	1.30
2	NASDAQ	SYBT	Mon, Mar 29, 1993	1.35	1.35	1.35	1.35
1	NASDAQ	SYBT	Fri, Mar 26, 1993	1.30	1.34	1.30	1.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Stock Yards Bancorp Inc NASDAQ:SYBT 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