Seacoast Banking Corp of Florida NASDAQ:SBCF Historical Prices

Below are the 8000 trading days of historical prices for SBCF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	SBCF	Mon, Mar 4, 2024	23.97	24.37	23.62	23.86
7999	NASDAQ	SBCF	Fri, Mar 1, 2024	24.00	24.08	23.51	24.03
7998	NASDAQ	SBCF	Thu, Feb 29, 2024	24.17	24.53	23.78	24.14
7997	NASDAQ	SBCF	Wed, Feb 28, 2024	23.67	23.92	23.56	23.59
7996	NASDAQ	SBCF	Tue, Feb 27, 2024	24.15	24.25	23.83	23.98
7995	NASDAQ	SBCF	Mon, Feb 26, 2024	23.98	24.13	23.65	23.87
7994	NASDAQ	SBCF	Fri, Feb 23, 2024	24.04	24.44	23.90	23.97
7993	NASDAQ	SBCF	Thu, Feb 22, 2024	24.11	24.43	23.76	24.05
7992	NASDAQ	SBCF	Wed, Feb 21, 2024	24.35	24.43	24.12	24.23
7991	NASDAQ	SBCF	Tue, Feb 20, 2024	24.62	24.99	24.51	24.54
7990	NASDAQ	SBCF	Fri, Feb 16, 2024	25.12	25.31	24.90	25.03
7989	NASDAQ	SBCF	Thu, Feb 15, 2024	24.78	25.71	24.59	25.45
7988	NASDAQ	SBCF	Wed, Feb 14, 2024	24.71	25.04	24.02	24.51
7987	NASDAQ	SBCF	Tue, Feb 13, 2024	24.32	24.81	23.68	24.31
7986	NASDAQ	SBCF	Mon, Feb 12, 2024	24.63	25.69	24.63	25.34
7985	NASDAQ	SBCF	Fri, Feb 9, 2024	24.38	24.85	23.94	24.72
7984	NASDAQ	SBCF	Thu, Feb 8, 2024	24.17	24.52	24.01	24.31
7983	NASDAQ	SBCF	Wed, Feb 7, 2024	24.22	24.42	23.47	24.20
7982	NASDAQ	SBCF	Tue, Feb 6, 2024	24.13	24.52	23.97	24.23
7981	NASDAQ	SBCF	Mon, Feb 5, 2024	23.81	24.27	23.56	24.18
7980	NASDAQ	SBCF	Fri, Feb 2, 2024	23.46	24.18	23.10	24.10
7979	NASDAQ	SBCF	Thu, Feb 1, 2024	24.85	25.11	23.31	23.95
7978	NASDAQ	SBCF	Wed, Jan 31, 2024	25.62	25.90	24.56	24.56
7977	NASDAQ	SBCF	Tue, Jan 30, 2024	26.44	26.60	26.12	26.34
7976	NASDAQ	SBCF	Mon, Jan 29, 2024	26.15	26.49	25.92	26.43
7975	NASDAQ	SBCF	Fri, Jan 26, 2024	27.02	27.02	25.78	26.16
7974	NASDAQ	SBCF	Thu, Jan 25, 2024	26.95	27.15	25.96	26.32
7973	NASDAQ	SBCF	Wed, Jan 24, 2024	26.85	27.28	26.58	26.61
7972	NASDAQ	SBCF	Tue, Jan 23, 2024	27.27	27.27	26.42	26.70
7971	NASDAQ	SBCF	Mon, Jan 22, 2024	26.49	27.02	26.37	27.01
7970	NASDAQ	SBCF	Fri, Jan 19, 2024	25.99	26.31	25.58	26.24
7969	NASDAQ	SBCF	Thu, Jan 18, 2024	25.80	25.95	25.50	25.79
7968	NASDAQ	SBCF	Wed, Jan 17, 2024	25.32	25.90	25.27	25.64
7967	NASDAQ	SBCF	Tue, Jan 16, 2024	25.89	26.34	25.84	25.93
7966	NASDAQ	SBCF	Fri, Jan 12, 2024	27.36	27.46	26.30	26.53
7965	NASDAQ	SBCF	Thu, Jan 11, 2024	26.87	27.57	26.23	26.97
7964	NASDAQ	SBCF	Wed, Jan 10, 2024	26.97	27.28	26.22	27.19
7963	NASDAQ	SBCF	Tue, Jan 9, 2024	27.03	27.46	26.92	27.21
7962	NASDAQ	SBCF	Mon, Jan 8, 2024	27.04	27.51	26.95	27.48
7961	NASDAQ	SBCF	Fri, Jan 5, 2024	26.73	27.54	26.65	27.04
7960	NASDAQ	SBCF	Thu, Jan 4, 2024	27.16	27.44	27.12	27.22
7959	NASDAQ	SBCF	Wed, Jan 3, 2024	27.90	27.90	27.05	27.09
7958	NASDAQ	SBCF	Tue, Jan 2, 2024	28.03	28.85	27.92	28.07
7957	NASDAQ	SBCF	Fri, Dec 29, 2023	28.56	28.91	27.99	28.46
7956	NASDAQ	SBCF	Thu, Dec 28, 2023	28.50	28.92	28.24	28.75
7955	NASDAQ	SBCF	Wed, Dec 27, 2023	28.78	28.87	28.54	28.62
7954	NASDAQ	SBCF	Tue, Dec 26, 2023	28.53	29.02	28.21	28.72
7953	NASDAQ	SBCF	Fri, Dec 22, 2023	28.53	28.73	28.10	28.32
7952	NASDAQ	SBCF	Thu, Dec 21, 2023	28.42	29.13	27.82	28.18
7951	NASDAQ	SBCF	Wed, Dec 20, 2023	29.17	29.56	28.03	28.04
7950	NASDAQ	SBCF	Tue, Dec 19, 2023	28.86	29.49	28.67	29.17
7949	NASDAQ	SBCF	Mon, Dec 18, 2023	29.50	29.58	28.77	28.79
7948	NASDAQ	SBCF	Fri, Dec 15, 2023	29.37	29.48	28.67	29.01
7947	NASDAQ	SBCF	Thu, Dec 14, 2023	28.50	29.98	28.38	29.28
7946	NASDAQ	SBCF	Wed, Dec 13, 2023	26.19	27.88	25.87	27.87
7945	NASDAQ	SBCF	Tue, Dec 12, 2023	26.31	26.37	26.07	26.13
7944	NASDAQ	SBCF	Mon, Dec 11, 2023	26.16	26.50	26.03	26.35
7943	NASDAQ	SBCF	Fri, Dec 8, 2023	26.04	26.49	25.44	26.24
7942	NASDAQ	SBCF	Thu, Dec 7, 2023	25.32	25.85	25.18	25.85
7941	NASDAQ	SBCF	Wed, Dec 6, 2023	25.20	26.15	25.14	25.17
7940	NASDAQ	SBCF	Tue, Dec 5, 2023	25.19	25.34	24.72	25.06
7939	NASDAQ	SBCF	Mon, Dec 4, 2023	24.63	25.49	24.60	25.22
7938	NASDAQ	SBCF	Fri, Dec 1, 2023	23.21	24.92	23.07	24.85
7937	NASDAQ	SBCF	Thu, Nov 30, 2023	23.37	23.51	23.09	23.24
7936	NASDAQ	SBCF	Wed, Nov 29, 2023	23.23	23.80	23.17	23.30
7935	NASDAQ	SBCF	Tue, Nov 28, 2023	22.91	23.08	22.52	23.04
7934	NASDAQ	SBCF	Mon, Nov 27, 2023	22.84	22.97	22.61	22.92
7933	NASDAQ	SBCF	Fri, Nov 24, 2023	23.03	23.49	22.65	22.97
7932	NASDAQ	SBCF	Wed, Nov 22, 2023	23.18	23.29	22.91	23.04
7931	NASDAQ	SBCF	Tue, Nov 21, 2023	23.50	23.55	22.86	22.87
7930	NASDAQ	SBCF	Mon, Nov 20, 2023	23.59	23.69	23.38	23.61
7929	NASDAQ	SBCF	Fri, Nov 17, 2023	23.92	24.13	21.23	23.66
7928	NASDAQ	SBCF	Thu, Nov 16, 2023	24.04	24.28	23.35	23.61
7927	NASDAQ	SBCF	Wed, Nov 15, 2023	23.73	24.46	23.52	24.12
7926	NASDAQ	SBCF	Tue, Nov 14, 2023	22.53	23.98	22.38	23.70
7925	NASDAQ	SBCF	Mon, Nov 13, 2023	21.32	21.96	21.26	21.92
7924	NASDAQ	SBCF	Fri, Nov 10, 2023	21.51	21.57	21.19	21.45
7923	NASDAQ	SBCF	Thu, Nov 9, 2023	22.10	22.10	21.23	21.37
7922	NASDAQ	SBCF	Wed, Nov 8, 2023	22.39	22.63	21.84	21.98
7921	NASDAQ	SBCF	Tue, Nov 7, 2023	22.58	22.70	22.15	22.41
7920	NASDAQ	SBCF	Mon, Nov 6, 2023	22.99	22.99	22.53	22.63
7919	NASDAQ	SBCF	Fri, Nov 3, 2023	22.50	23.35	21.94	23.02
7918	NASDAQ	SBCF	Thu, Nov 2, 2023	20.75	21.72	20.75	21.62
7917	NASDAQ	SBCF	Wed, Nov 1, 2023	20.15	20.37	19.93	20.36
7916	NASDAQ	SBCF	Tue, Oct 31, 2023	19.97	20.25	19.90	20.21
7915	NASDAQ	SBCF	Mon, Oct 30, 2023	20.21	20.21	19.94	19.96
7914	NASDAQ	SBCF	Fri, Oct 27, 2023	20.42	20.42	19.87	20.09
7913	NASDAQ	SBCF	Thu, Oct 26, 2023	19.69	20.34	19.67	20.12
7912	NASDAQ	SBCF	Wed, Oct 25, 2023	19.42	19.72	19.04	19.60
7911	NASDAQ	SBCF	Tue, Oct 24, 2023	19.99	20.06	19.42	19.59
7910	NASDAQ	SBCF	Mon, Oct 23, 2023	19.93	20.65	19.70	19.74
7909	NASDAQ	SBCF	Fri, Oct 20, 2023	20.39	20.39	19.81	20.00
7908	NASDAQ	SBCF	Thu, Oct 19, 2023	20.66	21.04	20.30	20.34
7907	NASDAQ	SBCF	Wed, Oct 18, 2023	21.12	21.85	20.60	20.62
7906	NASDAQ	SBCF	Tue, Oct 17, 2023	20.80	21.63	20.57	21.32
7905	NASDAQ	SBCF	Mon, Oct 16, 2023	20.88	21.17	20.82	20.93
7904	NASDAQ	SBCF	Fri, Oct 13, 2023	21.50	21.81	20.64	20.65
7903	NASDAQ	SBCF	Thu, Oct 12, 2023	21.84	21.84	21.00	21.27
7902	NASDAQ	SBCF	Wed, Oct 11, 2023	21.86	22.31	21.73	21.83
7901	NASDAQ	SBCF	Tue, Oct 10, 2023	21.94	22.18	21.80	21.84
7900	NASDAQ	SBCF	Mon, Oct 9, 2023	21.35	21.96	21.35	21.77
7899	NASDAQ	SBCF	Fri, Oct 6, 2023	21.30	21.96	21.06	21.69
7898	NASDAQ	SBCF	Thu, Oct 5, 2023	21.20	21.61	21.02	21.60
7897	NASDAQ	SBCF	Wed, Oct 4, 2023	21.24	21.34	20.89	21.28
7896	NASDAQ	SBCF	Tue, Oct 3, 2023	21.39	21.47	20.91	21.20
7895	NASDAQ	SBCF	Mon, Oct 2, 2023	21.87	21.94	21.39	21.59
7894	NASDAQ	SBCF	Fri, Sep 29, 2023	21.93	22.20	21.77	21.96
7893	NASDAQ	SBCF	Thu, Sep 28, 2023	21.56	21.93	21.40	21.63
7892	NASDAQ	SBCF	Wed, Sep 27, 2023	21.81	21.88	21.44	21.51
7891	NASDAQ	SBCF	Tue, Sep 26, 2023	21.88	22.30	21.67	21.70
7890	NASDAQ	SBCF	Mon, Sep 25, 2023	21.77	22.23	21.63	22.16
7889	NASDAQ	SBCF	Fri, Sep 22, 2023	21.66	21.89	21.52	21.86
7888	NASDAQ	SBCF	Thu, Sep 21, 2023	21.95	21.99	21.60	21.61
7887	NASDAQ	SBCF	Wed, Sep 20, 2023	22.50	22.71	22.12	22.13
7886	NASDAQ	SBCF	Tue, Sep 19, 2023	22.42	22.89	22.02	22.35
7885	NASDAQ	SBCF	Mon, Sep 18, 2023	22.82	22.82	22.32	22.37
7884	NASDAQ	SBCF	Fri, Sep 15, 2023	22.75	23.02	22.52	22.91
7883	NASDAQ	SBCF	Thu, Sep 14, 2023	22.69	22.92	22.59	22.85
7882	NASDAQ	SBCF	Wed, Sep 13, 2023	22.80	22.99	22.19	22.62
7881	NASDAQ	SBCF	Tue, Sep 12, 2023	22.80	23.07	22.42	22.90
7880	NASDAQ	SBCF	Mon, Sep 11, 2023	22.78	22.78	22.77	22.77
7879	NASDAQ	SBCF	Fri, Sep 8, 2023	23.08	23.26	22.62	23.03
7878	NASDAQ	SBCF	Thu, Sep 7, 2023	23.12	23.35	22.83	22.95
7877	NASDAQ	SBCF	Wed, Sep 6, 2023	23.67	23.92	23.03	23.16
7876	NASDAQ	SBCF	Tue, Sep 5, 2023	24.10	24.10	23.63	23.68
7875	NASDAQ	SBCF	Fri, Sep 1, 2023	23.78	24.50	23.13	24.25
7874	NASDAQ	SBCF	Thu, Aug 31, 2023	23.31	23.72	23.22	23.61
7873	NASDAQ	SBCF	Wed, Aug 30, 2023	23.40	23.67	22.78	23.28
7872	NASDAQ	SBCF	Tue, Aug 29, 2023	23.24	23.69	22.65	23.42
7871	NASDAQ	SBCF	Mon, Aug 28, 2023	23.20	23.47	23.03	23.19
7870	NASDAQ	SBCF	Fri, Aug 25, 2023	23.14	23.23	22.62	23.04
7869	NASDAQ	SBCF	Thu, Aug 24, 2023	22.89	23.47	22.89	23.08
7868	NASDAQ	SBCF	Wed, Aug 23, 2023	22.40	23.18	22.30	23.03
7867	NASDAQ	SBCF	Tue, Aug 22, 2023	22.96	23.05	22.34	22.45
7866	NASDAQ	SBCF	Mon, Aug 21, 2023	22.98	23.31	22.53	23.01
7865	NASDAQ	SBCF	Fri, Aug 18, 2023	22.86	23.29	22.65	22.84
7864	NASDAQ	SBCF	Thu, Aug 17, 2023	22.91	23.29	22.85	23.18
7863	NASDAQ	SBCF	Wed, Aug 16, 2023	22.30	22.92	22.17	22.78
7862	NASDAQ	SBCF	Tue, Aug 15, 2023	22.56	22.76	22.31	22.35
7861	NASDAQ	SBCF	Mon, Aug 14, 2023	23.26	23.26	22.69	23.00
7860	NASDAQ	SBCF	Fri, Aug 11, 2023	23.25	23.57	23.25	23.46
7859	NASDAQ	SBCF	Thu, Aug 10, 2023	23.49	23.78	23.23	23.40
7858	NASDAQ	SBCF	Wed, Aug 9, 2023	23.68	23.69	23.18	23.28
7857	NASDAQ	SBCF	Tue, Aug 8, 2023	23.51	23.85	23.20	23.80
7856	NASDAQ	SBCF	Mon, Aug 7, 2023	23.95	24.38	23.87	24.34
7855	NASDAQ	SBCF	Fri, Aug 4, 2023	23.53	24.04	23.53	23.95
7854	NASDAQ	SBCF	Thu, Aug 3, 2023	23.70	23.83	23.37	23.60
7853	NASDAQ	SBCF	Wed, Aug 2, 2023	23.89	24.22	23.67	23.70
7852	NASDAQ	SBCF	Tue, Aug 1, 2023	24.67	24.67	24.10	24.29
7851	NASDAQ	SBCF	Mon, Jul 31, 2023	25.26	25.49	24.60	24.71
7850	NASDAQ	SBCF	Fri, Jul 28, 2023	26.52	26.52	25.20	25.27
7849	NASDAQ	SBCF	Thu, Jul 27, 2023	27.01	27.45	26.55	26.67
7848	NASDAQ	SBCF	Wed, Jul 26, 2023	26.50	27.22	26.50	27.01
7847	NASDAQ	SBCF	Tue, Jul 25, 2023	26.34	26.48	25.70	25.92
7846	NASDAQ	SBCF	Mon, Jul 24, 2023	25.85	26.51	25.70	26.36
7845	NASDAQ	SBCF	Fri, Jul 21, 2023	26.26	26.26	25.46	25.94
7844	NASDAQ	SBCF	Thu, Jul 20, 2023	26.06	26.20	25.59	26.00
7843	NASDAQ	SBCF	Wed, Jul 19, 2023	25.57	26.32	25.36	26.14
7842	NASDAQ	SBCF	Tue, Jul 18, 2023	23.87	25.49	23.87	25.28
7841	NASDAQ	SBCF	Mon, Jul 17, 2023	23.38	24.08	23.38	23.87
7840	NASDAQ	SBCF	Fri, Jul 14, 2023	24.20	24.22	23.12	23.38
7839	NASDAQ	SBCF	Thu, Jul 13, 2023	23.93	24.42	23.72	24.00
7838	NASDAQ	SBCF	Wed, Jul 12, 2023	23.36	24.04	23.36	23.65
7837	NASDAQ	SBCF	Tue, Jul 11, 2023	22.68	22.92	22.45	22.80
7836	NASDAQ	SBCF	Mon, Jul 10, 2023	22.25	23.07	22.18	22.54
7835	NASDAQ	SBCF	Fri, Jul 7, 2023	21.92	22.84	21.92	22.41
7834	NASDAQ	SBCF	Thu, Jul 6, 2023	21.91	22.07	21.37	21.88
7833	NASDAQ	SBCF	Wed, Jul 5, 2023	22.21	22.56	21.95	22.28
7832	NASDAQ	SBCF	Mon, Jul 3, 2023	22.20	22.72	22.18	22.47
7831	NASDAQ	SBCF	Fri, Jun 30, 2023	22.83	22.83	22.01	22.10
7830	NASDAQ	SBCF	Thu, Jun 29, 2023	21.78	22.59	21.75	22.50
7829	NASDAQ	SBCF	Wed, Jun 28, 2023	21.51	21.70	21.34	21.48
7828	NASDAQ	SBCF	Tue, Jun 27, 2023	21.50	21.96	21.16	21.67
7827	NASDAQ	SBCF	Mon, Jun 26, 2023	21.14	21.95	21.14	21.37
7826	NASDAQ	SBCF	Fri, Jun 23, 2023	21.50	22.37	20.81	20.99
7825	NASDAQ	SBCF	Thu, Jun 22, 2023	22.25	22.27	21.52	21.81
7824	NASDAQ	SBCF	Wed, Jun 21, 2023	22.76	22.86	22.41	22.43
7823	NASDAQ	SBCF	Tue, Jun 20, 2023	22.82	22.92	22.40	22.90
7822	NASDAQ	SBCF	Fri, Jun 16, 2023	23.44	23.44	22.59	22.84
7821	NASDAQ	SBCF	Thu, Jun 15, 2023	22.56	23.34	22.51	23.20
7820	NASDAQ	SBCF	Wed, Jun 14, 2023	23.70	23.92	22.60	22.84
7819	NASDAQ	SBCF	Tue, Jun 13, 2023	23.32	24.10	23.28	23.85
7818	NASDAQ	SBCF	Mon, Jun 12, 2023	23.52	24.09	23.07	23.31
7817	NASDAQ	SBCF	Fri, Jun 9, 2023	23.75	24.22	23.30	23.49
7816	NASDAQ	SBCF	Thu, Jun 8, 2023	23.56	23.89	23.14	23.78
7815	NASDAQ	SBCF	Wed, Jun 7, 2023	23.86	24.20	23.50	23.79
7814	NASDAQ	SBCF	Tue, Jun 6, 2023	21.88	23.76	21.79	23.45
7813	NASDAQ	SBCF	Mon, Jun 5, 2023	22.36	22.67	21.46	21.92
7812	NASDAQ	SBCF	Fri, Jun 2, 2023	21.47	22.58	21.37	22.50
7811	NASDAQ	SBCF	Thu, Jun 1, 2023	20.90	21.44	20.48	20.99
7810	NASDAQ	SBCF	Wed, May 31, 2023	21.07	21.23	20.15	20.68
7809	NASDAQ	SBCF	Tue, May 30, 2023	21.47	21.88	21.00	21.30
7808	NASDAQ	SBCF	Fri, May 26, 2023	20.97	21.36	20.78	21.31
7807	NASDAQ	SBCF	Thu, May 25, 2023	20.97	21.84	20.90	21.10
7806	NASDAQ	SBCF	Wed, May 24, 2023	21.17	21.79	20.76	21.20
7805	NASDAQ	SBCF	Tue, May 23, 2023	21.06	22.23	20.90	21.42
7804	NASDAQ	SBCF	Mon, May 22, 2023	20.62	21.58	20.22	21.02
7803	NASDAQ	SBCF	Fri, May 19, 2023	21.33	21.37	20.12	20.34
7802	NASDAQ	SBCF	Thu, May 18, 2023	20.85	21.13	20.53	20.95
7801	NASDAQ	SBCF	Wed, May 17, 2023	19.60	21.01	19.53	20.85
7800	NASDAQ	SBCF	Tue, May 16, 2023	19.49	19.86	19.09	19.10
7799	NASDAQ	SBCF	Mon, May 15, 2023	19.12	19.80	19.00	19.53
7798	NASDAQ	SBCF	Fri, May 12, 2023	19.16	19.30	18.52	19.07
7797	NASDAQ	SBCF	Thu, May 11, 2023	19.25	20.15	18.88	18.97
7796	NASDAQ	SBCF	Wed, May 10, 2023	20.14	20.73	19.39	19.72
7795	NASDAQ	SBCF	Tue, May 9, 2023	19.68	19.95	19.41	19.71
7794	NASDAQ	SBCF	Mon, May 8, 2023	20.61	21.08	19.81	19.84
7793	NASDAQ	SBCF	Fri, May 5, 2023	19.77	20.41	19.22	20.33
7792	NASDAQ	SBCF	Thu, May 4, 2023	18.55	19.10	17.93	18.83
7791	NASDAQ	SBCF	Wed, May 3, 2023	19.81	20.35	19.08	19.23
7790	NASDAQ	SBCF	Tue, May 2, 2023	20.66	20.99	18.95	19.71
7789	NASDAQ	SBCF	Mon, May 1, 2023	21.75	21.96	20.56	20.76
7788	NASDAQ	SBCF	Fri, Apr 28, 2023	22.43	22.52	21.17	22.19
7787	NASDAQ	SBCF	Thu, Apr 27, 2023	21.51	21.75	21.26	21.45
7786	NASDAQ	SBCF	Wed, Apr 26, 2023	21.26	21.73	21.04	21.31
7785	NASDAQ	SBCF	Tue, Apr 25, 2023	22.14	22.86	21.07	21.22
7784	NASDAQ	SBCF	Mon, Apr 24, 2023	22.66	22.93	22.45	22.56
7783	NASDAQ	SBCF	Fri, Apr 21, 2023	22.53	22.74	22.34	22.72
7782	NASDAQ	SBCF	Thu, Apr 20, 2023	22.64	22.94	22.40	22.59
7781	NASDAQ	SBCF	Wed, Apr 19, 2023	22.78	23.37	22.49	23.04
7780	NASDAQ	SBCF	Tue, Apr 18, 2023	23.23	23.25	22.29	22.61
7779	NASDAQ	SBCF	Mon, Apr 17, 2023	22.60	23.08	22.02	23.07
7778	NASDAQ	SBCF	Fri, Apr 14, 2023	23.30	23.50	22.26	22.50
7777	NASDAQ	SBCF	Thu, Apr 13, 2023	22.68	23.17	22.50	22.92
7776	NASDAQ	SBCF	Wed, Apr 12, 2023	23.19	23.21	22.50	22.64
7775	NASDAQ	SBCF	Tue, Apr 11, 2023	23.10	23.45	22.81	22.99
7774	NASDAQ	SBCF	Mon, Apr 10, 2023	22.81	23.30	22.55	23.00
7773	NASDAQ	SBCF	Thu, Apr 6, 2023	22.95	23.29	22.73	22.95
7772	NASDAQ	SBCF	Wed, Apr 5, 2023	22.82	23.00	22.56	22.70
7771	NASDAQ	SBCF	Tue, Apr 4, 2023	23.69	23.69	22.73	23.15
7770	NASDAQ	SBCF	Mon, Apr 3, 2023	23.83	24.17	23.35	23.63
7769	NASDAQ	SBCF	Fri, Mar 31, 2023	24.01	24.09	23.46	23.70
7768	NASDAQ	SBCF	Thu, Mar 30, 2023	24.85	25.05	23.29	23.50
7767	NASDAQ	SBCF	Wed, Mar 29, 2023	24.94	24.94	24.12	24.48
7766	NASDAQ	SBCF	Tue, Mar 28, 2023	24.44	24.82	24.01	24.56
7765	NASDAQ	SBCF	Mon, Mar 27, 2023	24.88	24.88	24.21	24.44
7764	NASDAQ	SBCF	Fri, Mar 24, 2023	23.33	24.26	22.84	24.19
7763	NASDAQ	SBCF	Thu, Mar 23, 2023	24.34	24.65	23.50	23.81
7762	NASDAQ	SBCF	Wed, Mar 22, 2023	26.18	26.31	24.21	24.29
7761	NASDAQ	SBCF	Tue, Mar 21, 2023	26.26	26.77	26.00	26.30
7760	NASDAQ	SBCF	Mon, Mar 20, 2023	25.71	26.44	24.88	25.14
7759	NASDAQ	SBCF	Fri, Mar 17, 2023	25.70	25.79	24.55	25.20
7758	NASDAQ	SBCF	Thu, Mar 16, 2023	24.53	26.45	24.34	26.22
7757	NASDAQ	SBCF	Wed, Mar 15, 2023	23.47	25.14	23.21	24.84
7756	NASDAQ	SBCF	Tue, Mar 14, 2023	24.00	26.59	23.62	24.54
7755	NASDAQ	SBCF	Mon, Mar 13, 2023	25.23	25.30	20.66	21.31
7754	NASDAQ	SBCF	Fri, Mar 10, 2023	26.19	27.07	25.23	26.54
7753	NASDAQ	SBCF	Thu, Mar 9, 2023	28.25	28.29	26.67	26.86
7752	NASDAQ	SBCF	Wed, Mar 8, 2023	28.51	28.73	28.02	28.57
7751	NASDAQ	SBCF	Tue, Mar 7, 2023	29.41	29.42	28.40	28.43
7750	NASDAQ	SBCF	Mon, Mar 6, 2023	29.92	30.16	29.28	29.50
7749	NASDAQ	SBCF	Fri, Mar 3, 2023	29.83	29.87	29.53	29.79
7748	NASDAQ	SBCF	Thu, Mar 2, 2023	30.09	30.22	28.78	29.79
7747	NASDAQ	SBCF	Wed, Mar 1, 2023	30.25	30.55	30.06	30.37
7746	NASDAQ	SBCF	Tue, Feb 28, 2023	30.47	31.56	30.04	30.51
7745	NASDAQ	SBCF	Mon, Feb 27, 2023	30.83	31.48	30.33	30.35
7744	NASDAQ	SBCF	Fri, Feb 24, 2023	30.80	30.80	29.98	30.51
7743	NASDAQ	SBCF	Thu, Feb 23, 2023	30.74	31.98	30.40	30.78
7742	NASDAQ	SBCF	Wed, Feb 22, 2023	31.14	31.34	30.58	30.66
7741	NASDAQ	SBCF	Tue, Feb 21, 2023	31.85	32.53	30.86	31.11
7740	NASDAQ	SBCF	Fri, Feb 17, 2023	31.96	32.69	31.72	31.99
7739	NASDAQ	SBCF	Thu, Feb 16, 2023	32.66	32.70	31.85	31.85
7738	NASDAQ	SBCF	Wed, Feb 15, 2023	31.71	32.87	31.64	32.82
7737	NASDAQ	SBCF	Tue, Feb 14, 2023	32.42	32.49	31.56	32.14
7736	NASDAQ	SBCF	Mon, Feb 13, 2023	32.11	32.49	31.61	32.49
7735	NASDAQ	SBCF	Fri, Feb 10, 2023	32.33	32.71	31.84	32.21
7734	NASDAQ	SBCF	Thu, Feb 9, 2023	33.61	34.03	32.29	32.34
7733	NASDAQ	SBCF	Wed, Feb 8, 2023	33.35	33.79	33.13	33.29
7732	NASDAQ	SBCF	Tue, Feb 7, 2023	32.77	33.63	32.68	33.50
7731	NASDAQ	SBCF	Mon, Feb 6, 2023	33.29	33.47	32.76	32.97
7730	NASDAQ	SBCF	Fri, Feb 3, 2023	33.26	33.66	32.78	33.36
7729	NASDAQ	SBCF	Thu, Feb 2, 2023	32.49	33.36	32.45	33.32
7728	NASDAQ	SBCF	Wed, Feb 1, 2023	31.90	32.84	31.42	32.42
7727	NASDAQ	SBCF	Tue, Jan 31, 2023	32.44	32.44	31.75	32.11
7726	NASDAQ	SBCF	Mon, Jan 30, 2023	32.47	32.85	32.24	32.39
7725	NASDAQ	SBCF	Fri, Jan 27, 2023	32.40	33.14	32.01	32.65
7724	NASDAQ	SBCF	Thu, Jan 26, 2023	31.76	31.92	31.00	31.51
7723	NASDAQ	SBCF	Wed, Jan 25, 2023	31.40	31.62	30.99	31.40
7722	NASDAQ	SBCF	Tue, Jan 24, 2023	32.07	32.18	31.53	31.61
7721	NASDAQ	SBCF	Mon, Jan 23, 2023	31.90	32.37	31.41	32.09
7720	NASDAQ	SBCF	Fri, Jan 20, 2023	31.67	32.02	31.32	31.92
7719	NASDAQ	SBCF	Thu, Jan 19, 2023	31.20	31.43	30.58	31.20
7718	NASDAQ	SBCF	Wed, Jan 18, 2023	32.72	32.72	31.38	31.46
7717	NASDAQ	SBCF	Tue, Jan 17, 2023	32.67	32.96	32.33	32.82
7716	NASDAQ	SBCF	Fri, Jan 13, 2023	32.55	32.93	32.03	32.76
7715	NASDAQ	SBCF	Thu, Jan 12, 2023	32.73	33.09	32.09	32.85
7714	NASDAQ	SBCF	Wed, Jan 11, 2023	32.27	32.68	32.19	32.50
7713	NASDAQ	SBCF	Tue, Jan 10, 2023	31.96	32.61	31.64	32.25
7712	NASDAQ	SBCF	Mon, Jan 9, 2023	31.97	32.09	31.75	31.89
7711	NASDAQ	SBCF	Fri, Jan 6, 2023	31.15	31.96	31.00	31.90
7710	NASDAQ	SBCF	Thu, Jan 5, 2023	31.32	31.59	30.51	30.94
7709	NASDAQ	SBCF	Wed, Jan 4, 2023	31.80	32.19	31.38	31.52
7708	NASDAQ	SBCF	Tue, Jan 3, 2023	31.43	31.78	31.08	31.72
7707	NASDAQ	SBCF	Fri, Dec 30, 2022	31.38	31.60	30.87	31.19
7706	NASDAQ	SBCF	Thu, Dec 29, 2022	31.24	31.84	31.24	31.54
7705	NASDAQ	SBCF	Wed, Dec 28, 2022	31.85	32.05	31.12	31.13
7704	NASDAQ	SBCF	Tue, Dec 27, 2022	31.76	31.89	31.31	31.74
7703	NASDAQ	SBCF	Fri, Dec 23, 2022	31.05	31.62	31.02	31.59
7702	NASDAQ	SBCF	Thu, Dec 22, 2022	31.65	31.65	30.54	31.07
7701	NASDAQ	SBCF	Wed, Dec 21, 2022	31.58	31.82	31.24	31.53
7700	NASDAQ	SBCF	Tue, Dec 20, 2022	30.63	31.40	30.54	31.32
7699	NASDAQ	SBCF	Mon, Dec 19, 2022	30.06	30.63	29.69	30.58
7698	NASDAQ	SBCF	Fri, Dec 16, 2022	29.96	30.61	29.38	30.08
7697	NASDAQ	SBCF	Thu, Dec 15, 2022	30.23	30.68	29.13	29.60
7696	NASDAQ	SBCF	Wed, Dec 14, 2022	31.83	32.01	30.67	30.69
7695	NASDAQ	SBCF	Tue, Dec 13, 2022	33.06	33.57	30.21	32.04
7694	NASDAQ	SBCF	Mon, Dec 12, 2022	32.82	33.27	32.53	32.66
7693	NASDAQ	SBCF	Fri, Dec 9, 2022	33.22	33.53	32.74	32.81
7692	NASDAQ	SBCF	Thu, Dec 8, 2022	32.70	33.73	32.70	33.31
7691	NASDAQ	SBCF	Wed, Dec 7, 2022	32.34	32.79	32.18	32.50
7690	NASDAQ	SBCF	Tue, Dec 6, 2022	32.74	33.08	32.46	32.57
7689	NASDAQ	SBCF	Mon, Dec 5, 2022	34.60	34.94	32.31	32.88
7688	NASDAQ	SBCF	Fri, Dec 2, 2022	34.15	34.96	33.71	34.94
7687	NASDAQ	SBCF	Thu, Dec 1, 2022	34.42	34.48	34.03	34.40
7686	NASDAQ	SBCF	Wed, Nov 30, 2022	33.69	34.44	33.22	34.38
7685	NASDAQ	SBCF	Tue, Nov 29, 2022	33.50	34.00	33.47	33.87
7684	NASDAQ	SBCF	Mon, Nov 28, 2022	33.84	34.00	33.41	33.59
7683	NASDAQ	SBCF	Fri, Nov 25, 2022	33.86	34.27	33.58	34.01
7682	NASDAQ	SBCF	Wed, Nov 23, 2022	33.75	34.11	33.51	33.72
7681	NASDAQ	SBCF	Tue, Nov 22, 2022	33.30	33.90	33.06	33.83
7680	NASDAQ	SBCF	Mon, Nov 21, 2022	32.62	33.16	32.48	33.13
7679	NASDAQ	SBCF	Fri, Nov 18, 2022	32.47	32.81	32.01	32.75
7678	NASDAQ	SBCF	Thu, Nov 17, 2022	31.79	32.25	31.36	31.81
7677	NASDAQ	SBCF	Wed, Nov 16, 2022	32.74	32.85	32.02	32.11
7676	NASDAQ	SBCF	Tue, Nov 15, 2022	32.68	33.20	32.54	32.72
7675	NASDAQ	SBCF	Mon, Nov 14, 2022	33.02	33.17	32.26	32.26
7674	NASDAQ	SBCF	Fri, Nov 11, 2022	32.95	33.26	32.41	32.72
7673	NASDAQ	SBCF	Thu, Nov 10, 2022	31.75	32.85	31.66	32.76
7672	NASDAQ	SBCF	Wed, Nov 9, 2022	31.27	31.73	31.07	31.11
7671	NASDAQ	SBCF	Tue, Nov 8, 2022	31.41	31.77	31.04	31.45
7670	NASDAQ	SBCF	Mon, Nov 7, 2022	30.85	31.80	30.85	31.36
7669	NASDAQ	SBCF	Fri, Nov 4, 2022	30.72	31.14	30.55	31.11
7668	NASDAQ	SBCF	Thu, Nov 3, 2022	30.01	30.48	29.54	30.40
7667	NASDAQ	SBCF	Wed, Nov 2, 2022	30.51	30.93	30.13	30.35
7666	NASDAQ	SBCF	Tue, Nov 1, 2022	30.95	31.18	30.57	30.70
7665	NASDAQ	SBCF	Mon, Oct 31, 2022	30.86	31.05	30.07	30.90
7664	NASDAQ	SBCF	Fri, Oct 28, 2022	30.15	31.06	29.05	31.00
7663	NASDAQ	SBCF	Thu, Oct 27, 2022	30.45	30.89	30.28	30.43
7662	NASDAQ	SBCF	Wed, Oct 26, 2022	30.49	30.74	29.75	30.10
7661	NASDAQ	SBCF	Tue, Oct 25, 2022	30.41	31.02	29.80	30.34
7660	NASDAQ	SBCF	Mon, Oct 24, 2022	30.81	30.99	30.26	30.45
7659	NASDAQ	SBCF	Fri, Oct 21, 2022	30.72	31.07	30.34	30.63
7658	NASDAQ	SBCF	Thu, Oct 20, 2022	31.80	31.90	30.32	30.53
7657	NASDAQ	SBCF	Wed, Oct 19, 2022	32.13	32.54	31.69	31.97
7656	NASDAQ	SBCF	Tue, Oct 18, 2022	32.69	32.91	32.19	32.43
7655	NASDAQ	SBCF	Mon, Oct 17, 2022	31.89	32.44	31.80	32.39
7654	NASDAQ	SBCF	Fri, Oct 14, 2022	31.62	32.06	31.23	31.46
7653	NASDAQ	SBCF	Thu, Oct 13, 2022	29.91	31.63	29.45	31.45
7652	NASDAQ	SBCF	Wed, Oct 12, 2022	30.63	30.74	30.22	30.32
7651	NASDAQ	SBCF	Tue, Oct 11, 2022	30.68	30.93	30.32	30.65
7650	NASDAQ	SBCF	Mon, Oct 10, 2022	30.96	31.26	30.73	30.85
7649	NASDAQ	SBCF	Fri, Oct 7, 2022	31.43	31.54	30.67	30.83
7648	NASDAQ	SBCF	Thu, Oct 6, 2022	31.74	31.94	31.39	31.51
7647	NASDAQ	SBCF	Wed, Oct 5, 2022	31.59	31.98	31.56	31.94
7646	NASDAQ	SBCF	Tue, Oct 4, 2022	31.04	32.12	31.00	32.00
7645	NASDAQ	SBCF	Mon, Oct 3, 2022	30.55	30.84	30.14	30.76
7644	NASDAQ	SBCF	Fri, Sep 30, 2022	30.53	30.87	30.12	30.23
7643	NASDAQ	SBCF	Thu, Sep 29, 2022	30.52	30.68	30.20	30.46
7642	NASDAQ	SBCF	Wed, Sep 28, 2022	30.47	31.06	30.31	30.70
7641	NASDAQ	SBCF	Tue, Sep 27, 2022	31.27	31.45	30.23	30.43
7640	NASDAQ	SBCF	Mon, Sep 26, 2022	31.27	31.63	30.97	31.10
7639	NASDAQ	SBCF	Fri, Sep 23, 2022	31.66	31.66	31.07	31.44
7638	NASDAQ	SBCF	Thu, Sep 22, 2022	32.36	32.36	31.63	31.85
7637	NASDAQ	SBCF	Wed, Sep 21, 2022	33.00	33.10	32.20	32.31
7636	NASDAQ	SBCF	Tue, Sep 20, 2022	32.62	32.90	32.46	32.87
7635	NASDAQ	SBCF	Mon, Sep 19, 2022	31.70	32.84	31.64	32.75
7634	NASDAQ	SBCF	Fri, Sep 16, 2022	31.64	31.97	31.12	31.89
7633	NASDAQ	SBCF	Thu, Sep 15, 2022	31.18	32.02	31.17	31.84
7632	NASDAQ	SBCF	Wed, Sep 14, 2022	31.26	31.61	31.01	31.30
7631	NASDAQ	SBCF	Tue, Sep 13, 2022	31.82	32.15	31.31	31.53
7630	NASDAQ	SBCF	Mon, Sep 12, 2022	31.97	32.45	31.83	32.40
7629	NASDAQ	SBCF	Fri, Sep 9, 2022	31.80	32.20	31.66	31.87
7628	NASDAQ	SBCF	Thu, Sep 8, 2022	31.44	31.93	31.23	31.55
7627	NASDAQ	SBCF	Wed, Sep 7, 2022	31.31	31.63	31.26	31.63
7626	NASDAQ	SBCF	Tue, Sep 6, 2022	32.35	32.36	31.10	31.45
7625	NASDAQ	SBCF	Fri, Sep 2, 2022	32.60	32.96	32.08	32.28
7624	NASDAQ	SBCF	Thu, Sep 1, 2022	32.29	32.43	31.79	32.39
7623	NASDAQ	SBCF	Wed, Aug 31, 2022	32.88	33.07	32.25	32.32
7622	NASDAQ	SBCF	Tue, Aug 30, 2022	32.81	32.82	32.35	32.80
7621	NASDAQ	SBCF	Mon, Aug 29, 2022	32.90	33.09	32.55	32.64
7620	NASDAQ	SBCF	Fri, Aug 26, 2022	34.01	34.01	33.20	33.31
7619	NASDAQ	SBCF	Thu, Aug 25, 2022	33.50	34.05	33.43	33.88
7618	NASDAQ	SBCF	Wed, Aug 24, 2022	33.77	33.77	33.32	33.44
7617	NASDAQ	SBCF	Tue, Aug 23, 2022	34.16	34.31	33.69	33.76
7616	NASDAQ	SBCF	Mon, Aug 22, 2022	34.61	34.61	33.88	34.00
7615	NASDAQ	SBCF	Fri, Aug 19, 2022	35.20	35.24	34.78	35.07
7614	NASDAQ	SBCF	Thu, Aug 18, 2022	35.15	35.49	35.08	35.43
7613	NASDAQ	SBCF	Wed, Aug 17, 2022	35.51	35.67	34.97	35.14
7612	NASDAQ	SBCF	Tue, Aug 16, 2022	35.67	35.90	35.41	35.85
7611	NASDAQ	SBCF	Mon, Aug 15, 2022	35.04	35.61	34.74	35.60
7610	NASDAQ	SBCF	Fri, Aug 12, 2022	35.10	35.28	34.53	35.25
7609	NASDAQ	SBCF	Thu, Aug 11, 2022	34.76	34.95	34.34	34.74
7608	NASDAQ	SBCF	Wed, Aug 10, 2022	34.72	34.85	34.23	34.33
7607	NASDAQ	SBCF	Tue, Aug 9, 2022	34.89	34.89	34.08	34.40
7606	NASDAQ	SBCF	Mon, Aug 8, 2022	36.20	36.33	34.29	34.52
7605	NASDAQ	SBCF	Fri, Aug 5, 2022	36.30	36.92	35.28	36.75
7604	NASDAQ	SBCF	Thu, Aug 4, 2022	36.24	36.40	36.14	36.35
7603	NASDAQ	SBCF	Wed, Aug 3, 2022	36.21	36.66	35.88	36.45
7602	NASDAQ	SBCF	Tue, Aug 2, 2022	36.28	36.71	36.06	36.11
7601	NASDAQ	SBCF	Mon, Aug 1, 2022	35.63	36.77	35.37	36.56
7600	NASDAQ	SBCF	Fri, Jul 29, 2022	34.96	35.99	34.22	35.78
7599	NASDAQ	SBCF	Thu, Jul 28, 2022	35.10	35.61	34.66	35.44
7598	NASDAQ	SBCF	Wed, Jul 27, 2022	34.43	35.53	34.23	35.27
7597	NASDAQ	SBCF	Tue, Jul 26, 2022	34.17	34.49	34.12	34.26
7596	NASDAQ	SBCF	Mon, Jul 25, 2022	34.05	34.55	33.90	34.40
7595	NASDAQ	SBCF	Fri, Jul 22, 2022	34.11	34.46	33.53	33.78
7594	NASDAQ	SBCF	Thu, Jul 21, 2022	33.89	34.10	33.53	34.07
7593	NASDAQ	SBCF	Wed, Jul 20, 2022	33.46	34.26	33.46	34.15
7592	NASDAQ	SBCF	Tue, Jul 19, 2022	33.06	33.99	32.88	33.67
7591	NASDAQ	SBCF	Mon, Jul 18, 2022	33.01	33.30	32.50	32.64
7590	NASDAQ	SBCF	Fri, Jul 15, 2022	32.15	32.73	31.56	32.65
7589	NASDAQ	SBCF	Thu, Jul 14, 2022	31.61	31.81	31.17	31.49
7588	NASDAQ	SBCF	Wed, Jul 13, 2022	33.04	33.04	32.13	32.22
7587	NASDAQ	SBCF	Tue, Jul 12, 2022	32.88	33.41	32.82	33.19
7586	NASDAQ	SBCF	Mon, Jul 11, 2022	33.28	33.50	32.88	33.08
7585	NASDAQ	SBCF	Fri, Jul 8, 2022	33.21	33.70	32.86	33.39
7584	NASDAQ	SBCF	Thu, Jul 7, 2022	33.15	33.54	33.07	33.13
7583	NASDAQ	SBCF	Wed, Jul 6, 2022	33.32	33.78	32.32	33.02
7582	NASDAQ	SBCF	Tue, Jul 5, 2022	33.05	33.57	32.47	33.57
7581	NASDAQ	SBCF	Fri, Jul 1, 2022	32.77	33.84	32.60	33.61
7580	NASDAQ	SBCF	Thu, Jun 30, 2022	32.61	33.50	32.33	33.04
7579	NASDAQ	SBCF	Wed, Jun 29, 2022	33.41	33.62	32.61	33.02
7578	NASDAQ	SBCF	Tue, Jun 28, 2022	33.83	34.21	33.27	33.74
7577	NASDAQ	SBCF	Mon, Jun 27, 2022	33.36	33.89	33.11	33.73
7576	NASDAQ	SBCF	Fri, Jun 24, 2022	33.03	33.92	32.85	32.98
7575	NASDAQ	SBCF	Thu, Jun 23, 2022	33.32	33.84	31.89	32.85
7574	NASDAQ	SBCF	Wed, Jun 22, 2022	32.96	33.72	32.29	33.50
7573	NASDAQ	SBCF	Tue, Jun 21, 2022	32.96	33.44	32.66	33.30
7572	NASDAQ	SBCF	Fri, Jun 17, 2022	31.96	32.77	31.75	32.62
7571	NASDAQ	SBCF	Thu, Jun 16, 2022	31.88	31.95	31.17	31.64
7570	NASDAQ	SBCF	Wed, Jun 15, 2022	32.18	32.94	31.91	32.23
7569	NASDAQ	SBCF	Tue, Jun 14, 2022	31.70	32.07	30.82	31.98
7568	NASDAQ	SBCF	Mon, Jun 13, 2022	31.34	32.09	31.21	31.46
7567	NASDAQ	SBCF	Fri, Jun 10, 2022	32.12	32.45	31.66	31.93
7566	NASDAQ	SBCF	Thu, Jun 9, 2022	33.73	33.98	32.71	32.76
7565	NASDAQ	SBCF	Wed, Jun 8, 2022	34.04	34.33	33.59	33.83
7564	NASDAQ	SBCF	Tue, Jun 7, 2022	34.24	34.55	33.81	34.36
7563	NASDAQ	SBCF	Mon, Jun 6, 2022	34.50	35.04	34.20	34.45
7562	NASDAQ	SBCF	Fri, Jun 3, 2022	34.31	34.46	34.03	34.25
7561	NASDAQ	SBCF	Thu, Jun 2, 2022	33.87	34.49	33.72	34.44
7560	NASDAQ	SBCF	Wed, Jun 1, 2022	34.26	34.26	33.44	33.99
7559	NASDAQ	SBCF	Tue, May 31, 2022	34.22	34.66	33.71	34.24
7558	NASDAQ	SBCF	Fri, May 27, 2022	33.97	34.52	33.79	34.46
7557	NASDAQ	SBCF	Thu, May 26, 2022	33.75	34.10	33.50	33.79
7556	NASDAQ	SBCF	Wed, May 25, 2022	33.39	33.96	33.11	33.44
7555	NASDAQ	SBCF	Tue, May 24, 2022	33.59	33.69	32.66	33.40
7554	NASDAQ	SBCF	Mon, May 23, 2022	32.86	33.85	32.73	33.64
7553	NASDAQ	SBCF	Fri, May 20, 2022	32.37	32.66	31.63	32.40
7552	NASDAQ	SBCF	Thu, May 19, 2022	32.35	32.80	32.04	32.16
7551	NASDAQ	SBCF	Wed, May 18, 2022	33.00	33.41	32.47	32.75
7550	NASDAQ	SBCF	Tue, May 17, 2022	32.75	33.48	32.75	33.47
7549	NASDAQ	SBCF	Mon, May 16, 2022	32.80	32.90	31.86	32.32
7548	NASDAQ	SBCF	Fri, May 13, 2022	32.35	33.40	32.35	32.97
7547	NASDAQ	SBCF	Thu, May 12, 2022	32.67	32.70	31.81	32.62
7546	NASDAQ	SBCF	Wed, May 11, 2022	33.02	33.43	32.65	32.70
7545	NASDAQ	SBCF	Tue, May 10, 2022	33.75	34.24	32.33	32.93
7544	NASDAQ	SBCF	Mon, May 9, 2022	33.68	34.05	33.40	33.61
7543	NASDAQ	SBCF	Fri, May 6, 2022	34.28	34.45	33.36	33.91
7542	NASDAQ	SBCF	Thu, May 5, 2022	34.71	34.71	33.58	34.24
7541	NASDAQ	SBCF	Wed, May 4, 2022	33.74	34.86	33.41	34.71
7540	NASDAQ	SBCF	Tue, May 3, 2022	33.67	33.86	33.08	33.72
7539	NASDAQ	SBCF	Mon, May 2, 2022	32.68	33.61	32.37	33.54
7538	NASDAQ	SBCF	Fri, Apr 29, 2022	32.77	33.66	32.35	32.50
7537	NASDAQ	SBCF	Thu, Apr 28, 2022	33.37	33.63	32.60	33.23
7536	NASDAQ	SBCF	Wed, Apr 27, 2022	32.99	33.34	32.54	33.04
7535	NASDAQ	SBCF	Tue, Apr 26, 2022	33.36	33.73	32.90	33.02
7534	NASDAQ	SBCF	Mon, Apr 25, 2022	33.64	34.30	32.95	33.89
7533	NASDAQ	SBCF	Fri, Apr 22, 2022	34.60	34.77	33.92	34.01
7532	NASDAQ	SBCF	Thu, Apr 21, 2022	35.36	35.81	34.78	34.88
7531	NASDAQ	SBCF	Wed, Apr 20, 2022	34.84	35.63	34.50	35.21
7530	NASDAQ	SBCF	Tue, Apr 19, 2022	33.15	34.39	33.15	34.35
7529	NASDAQ	SBCF	Mon, Apr 18, 2022	33.14	33.22	32.50	32.96
7528	NASDAQ	SBCF	Thu, Apr 14, 2022	33.39	33.97	32.76	32.87
7527	NASDAQ	SBCF	Wed, Apr 13, 2022	32.72	33.44	32.72	33.39
7526	NASDAQ	SBCF	Tue, Apr 12, 2022	33.59	34.10	32.88	33.03
7525	NASDAQ	SBCF	Mon, Apr 11, 2022	33.28	34.15	33.28	33.64
7524	NASDAQ	SBCF	Fri, Apr 8, 2022	33.50	35.96	32.75	33.33
7523	NASDAQ	SBCF	Thu, Apr 7, 2022	34.59	34.59	33.30	33.46
7522	NASDAQ	SBCF	Wed, Apr 6, 2022	34.29	34.72	34.19	34.29
7521	NASDAQ	SBCF	Tue, Apr 5, 2022	34.37	34.78	34.25	34.36
7520	NASDAQ	SBCF	Mon, Apr 4, 2022	34.12	34.74	33.51	34.51
7519	NASDAQ	SBCF	Fri, Apr 1, 2022	34.73	35.65	34.20	34.34
7518	NASDAQ	SBCF	Thu, Mar 31, 2022	35.65	36.04	34.99	35.02
7517	NASDAQ	SBCF	Wed, Mar 30, 2022	36.33	36.85	35.63	35.79
7516	NASDAQ	SBCF	Tue, Mar 29, 2022	35.73	36.48	35.60	36.06
7515	NASDAQ	SBCF	Mon, Mar 28, 2022	35.50	36.06	35.06	35.48
7514	NASDAQ	SBCF	Fri, Mar 25, 2022	35.06	36.03	34.98	36.00
7513	NASDAQ	SBCF	Thu, Mar 24, 2022	34.64	35.17	34.28	35.03
7512	NASDAQ	SBCF	Wed, Mar 23, 2022	35.56	35.60	34.40	34.47
7511	NASDAQ	SBCF	Tue, Mar 22, 2022	36.63	36.63	35.57	35.79
7510	NASDAQ	SBCF	Mon, Mar 21, 2022	35.96	36.18	35.21	35.54
7509	NASDAQ	SBCF	Fri, Mar 18, 2022	35.84	36.22	35.22	35.82
7508	NASDAQ	SBCF	Thu, Mar 17, 2022	36.44	36.44	35.70	35.92
7507	NASDAQ	SBCF	Wed, Mar 16, 2022	35.75	36.68	35.05	36.61
7506	NASDAQ	SBCF	Tue, Mar 15, 2022	35.88	36.24	34.84	35.22
7505	NASDAQ	SBCF	Mon, Mar 14, 2022	35.52	36.17	35.16	35.73
7504	NASDAQ	SBCF	Fri, Mar 11, 2022	34.97	35.62	34.93	34.94
7503	NASDAQ	SBCF	Thu, Mar 10, 2022	33.13	34.70	33.13	34.68
7502	NASDAQ	SBCF	Wed, Mar 9, 2022	33.39	33.93	33.03	33.51
7501	NASDAQ	SBCF	Tue, Mar 8, 2022	33.09	33.50	32.40	32.43
7500	NASDAQ	SBCF	Mon, Mar 7, 2022	33.45	33.83	32.54	32.57
7499	NASDAQ	SBCF	Fri, Mar 4, 2022	35.29	35.29	33.38	33.75
7498	NASDAQ	SBCF	Thu, Mar 3, 2022	36.09	36.38	35.57	35.96
7497	NASDAQ	SBCF	Wed, Mar 2, 2022	34.74	36.20	34.74	36.03
7496	NASDAQ	SBCF	Tue, Mar 1, 2022	36.36	36.46	33.98	34.60
7495	NASDAQ	SBCF	Mon, Feb 28, 2022	36.34	36.80	36.18	36.65
7494	NASDAQ	SBCF	Fri, Feb 25, 2022	35.86	37.16	35.86	36.80
7493	NASDAQ	SBCF	Thu, Feb 24, 2022	35.34	35.64	34.53	35.51
7492	NASDAQ	SBCF	Wed, Feb 23, 2022	37.30	37.61	36.16	36.43
7491	NASDAQ	SBCF	Tue, Feb 22, 2022	37.21	37.55	36.86	37.13
7490	NASDAQ	SBCF	Fri, Feb 18, 2022	36.44	37.32	36.44	37.21
7489	NASDAQ	SBCF	Thu, Feb 17, 2022	37.57	37.60	36.61	36.77
7488	NASDAQ	SBCF	Wed, Feb 16, 2022	37.61	38.06	37.04	37.91
7487	NASDAQ	SBCF	Tue, Feb 15, 2022	37.35	37.95	37.16	37.68
7486	NASDAQ	SBCF	Mon, Feb 14, 2022	37.17	37.39	36.67	37.01
7485	NASDAQ	SBCF	Fri, Feb 11, 2022	37.16	38.01	36.69	36.98
7484	NASDAQ	SBCF	Thu, Feb 10, 2022	37.41	37.88	37.07	37.25
7483	NASDAQ	SBCF	Wed, Feb 9, 2022	37.69	37.97	36.98	37.42
7482	NASDAQ	SBCF	Tue, Feb 8, 2022	37.17	38.01	36.25	37.81
7481	NASDAQ	SBCF	Mon, Feb 7, 2022	35.91	36.45	35.42	36.24
7480	NASDAQ	SBCF	Fri, Feb 4, 2022	35.80	36.16	35.46	35.86
7479	NASDAQ	SBCF	Thu, Feb 3, 2022	36.26	36.61	35.62	35.78
7478	NASDAQ	SBCF	Wed, Feb 2, 2022	36.52	36.68	36.02	36.26
7477	NASDAQ	SBCF	Tue, Feb 1, 2022	36.39	36.62	35.81	36.57
7476	NASDAQ	SBCF	Mon, Jan 31, 2022	36.27	36.68	35.84	36.50
7475	NASDAQ	SBCF	Fri, Jan 28, 2022	36.95	37.96	35.59	36.69
7474	NASDAQ	SBCF	Thu, Jan 27, 2022	37.60	38.44	36.43	36.67
7473	NASDAQ	SBCF	Wed, Jan 26, 2022	37.99	38.74	37.01	37.52
7472	NASDAQ	SBCF	Tue, Jan 25, 2022	37.55	37.94	36.42	37.72
7471	NASDAQ	SBCF	Mon, Jan 24, 2022	36.61	37.85	36.53	37.71
7470	NASDAQ	SBCF	Fri, Jan 21, 2022	36.78	37.78	36.67	37.15
7469	NASDAQ	SBCF	Thu, Jan 20, 2022	37.35	38.26	36.85	37.07
7468	NASDAQ	SBCF	Wed, Jan 19, 2022	38.45	38.45	37.29	37.38
7467	NASDAQ	SBCF	Tue, Jan 18, 2022	38.62	39.31	37.43	38.67
7466	NASDAQ	SBCF	Fri, Jan 14, 2022	37.13	39.22	37.13	39.15
7465	NASDAQ	SBCF	Thu, Jan 13, 2022	37.69	38.50	37.58	38.26
7464	NASDAQ	SBCF	Wed, Jan 12, 2022	38.02	38.09	37.56	37.70
7463	NASDAQ	SBCF	Tue, Jan 11, 2022	38.44	38.66	37.48	37.89
7462	NASDAQ	SBCF	Mon, Jan 10, 2022	38.54	38.61	37.90	38.33
7461	NASDAQ	SBCF	Fri, Jan 7, 2022	37.81	38.37	37.42	38.16
7460	NASDAQ	SBCF	Thu, Jan 6, 2022	36.53	38.00	36.41	37.74
7459	NASDAQ	SBCF	Wed, Jan 5, 2022	36.61	37.02	36.07	36.07
7458	NASDAQ	SBCF	Tue, Jan 4, 2022	36.14	37.27	36.11	36.53
7457	NASDAQ	SBCF	Mon, Jan 3, 2022	35.66	36.57	35.31	35.91
7456	NASDAQ	SBCF	Fri, Dec 31, 2021	34.94	35.45	34.83	35.39
7455	NASDAQ	SBCF	Thu, Dec 30, 2021	35.38	35.99	34.87	34.93
7454	NASDAQ	SBCF	Wed, Dec 29, 2021	35.22	35.47	34.31	35.29
7453	NASDAQ	SBCF	Tue, Dec 28, 2021	34.84	35.35	32.85	35.25
7452	NASDAQ	SBCF	Mon, Dec 27, 2021	34.58	34.88	34.18	34.85
7451	NASDAQ	SBCF	Thu, Dec 23, 2021	34.57	34.95	34.47	34.54
7450	NASDAQ	SBCF	Wed, Dec 22, 2021	33.86	34.42	33.34	34.31
7449	NASDAQ	SBCF	Tue, Dec 21, 2021	33.95	34.56	33.73	34.17
7448	NASDAQ	SBCF	Mon, Dec 20, 2021	33.07	33.60	32.42	33.50
7447	NASDAQ	SBCF	Fri, Dec 17, 2021	33.66	34.20	32.38	33.29
7446	NASDAQ	SBCF	Thu, Dec 16, 2021	33.91	34.51	33.52	33.94
7445	NASDAQ	SBCF	Wed, Dec 15, 2021	34.02	34.27	33.21	33.36
7444	NASDAQ	SBCF	Tue, Dec 14, 2021	33.34	34.36	33.34	33.85
7443	NASDAQ	SBCF	Mon, Dec 13, 2021	34.16	34.33	33.42	33.44
7442	NASDAQ	SBCF	Fri, Dec 10, 2021	34.41	34.50	33.75	34.42
7441	NASDAQ	SBCF	Thu, Dec 9, 2021	34.48	34.83	34.21	34.21
7440	NASDAQ	SBCF	Wed, Dec 8, 2021	35.22	35.40	34.65	34.81
7439	NASDAQ	SBCF	Tue, Dec 7, 2021	35.49	35.98	34.92	35.13
7438	NASDAQ	SBCF	Mon, Dec 6, 2021	35.20	35.94	35.17	35.41
7437	NASDAQ	SBCF	Fri, Dec 3, 2021	35.74	35.74	34.51	34.80
7436	NASDAQ	SBCF	Thu, Dec 2, 2021	33.99	35.59	33.70	35.43
7435	NASDAQ	SBCF	Wed, Dec 1, 2021	34.61	35.13	33.59	33.63
7434	NASDAQ	SBCF	Tue, Nov 30, 2021	33.88	34.15	33.49	33.77
7433	NASDAQ	SBCF	Mon, Nov 29, 2021	34.97	35.50	34.01	34.27
7432	NASDAQ	SBCF	Fri, Nov 26, 2021	35.82	36.08	33.64	34.49
7431	NASDAQ	SBCF	Wed, Nov 24, 2021	36.51	36.66	36.15	36.35
7430	NASDAQ	SBCF	Tue, Nov 23, 2021	36.92	37.33	36.46	36.65
7429	NASDAQ	SBCF	Mon, Nov 22, 2021	36.92	37.78	36.59	36.69
7428	NASDAQ	SBCF	Fri, Nov 19, 2021	36.73	36.87	36.17	36.78
7427	NASDAQ	SBCF	Thu, Nov 18, 2021	37.05	37.20	36.64	37.10
7426	NASDAQ	SBCF	Wed, Nov 17, 2021	37.48	37.48	36.63	37.08
7425	NASDAQ	SBCF	Tue, Nov 16, 2021	37.50	37.74	37.03	37.59
7424	NASDAQ	SBCF	Mon, Nov 15, 2021	37.24	37.72	36.60	37.50
7423	NASDAQ	SBCF	Fri, Nov 12, 2021	35.90	38.25	35.90	37.22
7422	NASDAQ	SBCF	Thu, Nov 11, 2021	38.34	38.48	37.85	38.07
7421	NASDAQ	SBCF	Wed, Nov 10, 2021	37.50	38.33	37.22	38.31
7420	NASDAQ	SBCF	Tue, Nov 9, 2021	37.79	37.89	37.31	37.59
7419	NASDAQ	SBCF	Mon, Nov 8, 2021	38.00	38.00	37.66	37.97
7418	NASDAQ	SBCF	Fri, Nov 5, 2021	37.37	37.96	37.07	37.85
7417	NASDAQ	SBCF	Thu, Nov 4, 2021	37.61	37.61	36.39	37.02
7416	NASDAQ	SBCF	Wed, Nov 3, 2021	37.46	38.00	36.63	37.56
7415	NASDAQ	SBCF	Tue, Nov 2, 2021	37.91	37.91	36.96	36.98
7414	NASDAQ	SBCF	Mon, Nov 1, 2021	36.67	37.89	36.23	37.75
7413	NASDAQ	SBCF	Fri, Oct 29, 2021	36.50	37.30	35.35	36.43
7412	NASDAQ	SBCF	Thu, Oct 28, 2021	36.12	37.19	36.12	37.11
7411	NASDAQ	SBCF	Wed, Oct 27, 2021	37.08	37.14	34.70	35.95
7410	NASDAQ	SBCF	Tue, Oct 26, 2021	37.10	37.68	36.75	37.38
7409	NASDAQ	SBCF	Mon, Oct 25, 2021	37.00	37.10	36.33	37.09
7408	NASDAQ	SBCF	Fri, Oct 22, 2021	36.34	36.83	34.70	36.80
7407	NASDAQ	SBCF	Thu, Oct 21, 2021	35.85	36.39	35.71	36.34
7406	NASDAQ	SBCF	Wed, Oct 20, 2021	35.16	36.02	34.71	35.99
7405	NASDAQ	SBCF	Tue, Oct 19, 2021	35.62	35.62	34.90	35.14
7404	NASDAQ	SBCF	Mon, Oct 18, 2021	36.15	36.57	35.54	35.58
7403	NASDAQ	SBCF	Fri, Oct 15, 2021	36.86	37.00	36.14	36.21
7402	NASDAQ	SBCF	Thu, Oct 14, 2021	36.32	36.73	35.80	36.63
7401	NASDAQ	SBCF	Wed, Oct 13, 2021	36.49	36.49	35.60	36.15
7400	NASDAQ	SBCF	Tue, Oct 12, 2021	36.12	36.58	35.96	36.52
7399	NASDAQ	SBCF	Mon, Oct 11, 2021	36.72	36.98	36.15	36.15
7398	NASDAQ	SBCF	Fri, Oct 8, 2021	35.86	36.55	35.49	36.40
7397	NASDAQ	SBCF	Thu, Oct 7, 2021	36.08	36.22	35.60	36.11
7396	NASDAQ	SBCF	Wed, Oct 6, 2021	33.41	35.89	33.18	35.86
7395	NASDAQ	SBCF	Tue, Oct 5, 2021	35.85	36.00	35.10	35.38
7394	NASDAQ	SBCF	Mon, Oct 4, 2021	34.86	35.98	33.74	35.75
7393	NASDAQ	SBCF	Fri, Oct 1, 2021	33.97	35.34	33.29	35.01
7392	NASDAQ	SBCF	Thu, Sep 30, 2021	34.01	34.22	33.05	33.81
7391	NASDAQ	SBCF	Wed, Sep 29, 2021	33.55	33.95	33.30	33.83
7390	NASDAQ	SBCF	Tue, Sep 28, 2021	33.55	34.26	33.27	33.43
7389	NASDAQ	SBCF	Mon, Sep 27, 2021	33.13	34.25	33.00	33.94
7388	NASDAQ	SBCF	Fri, Sep 24, 2021	32.03	33.18	31.91	32.76
7387	NASDAQ	SBCF	Thu, Sep 23, 2021	31.23	32.46	31.16	32.27
7386	NASDAQ	SBCF	Wed, Sep 22, 2021	30.73	31.48	30.61	31.05
7385	NASDAQ	SBCF	Tue, Sep 21, 2021	30.81	31.00	30.21	30.40
7384	NASDAQ	SBCF	Mon, Sep 20, 2021	30.73	30.98	30.01	30.64
7383	NASDAQ	SBCF	Fri, Sep 17, 2021	30.45	31.61	30.44	31.61
7382	NASDAQ	SBCF	Thu, Sep 16, 2021	30.45	30.64	30.15	30.34
7381	NASDAQ	SBCF	Wed, Sep 15, 2021	29.59	30.38	29.28	30.21
7380	NASDAQ	SBCF	Tue, Sep 14, 2021	30.67	30.67	29.29	29.62
7379	NASDAQ	SBCF	Mon, Sep 13, 2021	30.63	30.96	29.55	30.44
7378	NASDAQ	SBCF	Fri, Sep 10, 2021	30.89	31.18	30.12	30.19
7377	NASDAQ	SBCF	Thu, Sep 9, 2021	30.64	31.22	30.53	30.77
7376	NASDAQ	SBCF	Wed, Sep 8, 2021	30.97	31.36	30.40	30.78
7375	NASDAQ	SBCF	Tue, Sep 7, 2021	31.59	31.98	31.15	31.17
7374	NASDAQ	SBCF	Fri, Sep 3, 2021	31.80	32.50	31.39	31.56
7373	NASDAQ	SBCF	Thu, Sep 2, 2021	31.63	31.98	31.47	31.72
7372	NASDAQ	SBCF	Wed, Sep 1, 2021	32.11	32.11	31.36	31.73
7371	NASDAQ	SBCF	Tue, Aug 31, 2021	31.62	32.17	31.45	31.94
7370	NASDAQ	SBCF	Mon, Aug 30, 2021	32.71	32.74	31.52	31.60
7369	NASDAQ	SBCF	Fri, Aug 27, 2021	31.35	32.53	31.25	32.45
7368	NASDAQ	SBCF	Thu, Aug 26, 2021	31.80	31.87	31.00	31.00
7367	NASDAQ	SBCF	Wed, Aug 25, 2021	31.90	32.37	31.78	31.82
7366	NASDAQ	SBCF	Tue, Aug 24, 2021	31.77	32.12	31.61	31.85
7365	NASDAQ	SBCF	Mon, Aug 23, 2021	31.77	31.96	31.58	31.89
7364	NASDAQ	SBCF	Fri, Aug 20, 2021	30.66	31.59	30.33	31.58
7363	NASDAQ	SBCF	Thu, Aug 19, 2021	30.73	31.09	30.11	30.74
7362	NASDAQ	SBCF	Wed, Aug 18, 2021	31.59	32.01	31.17	31.21
7361	NASDAQ	SBCF	Tue, Aug 17, 2021	31.78	32.12	31.44	31.67
7360	NASDAQ	SBCF	Mon, Aug 16, 2021	32.08	32.24	31.49	32.07
7359	NASDAQ	SBCF	Fri, Aug 13, 2021	32.95	32.95	32.39	32.44
7358	NASDAQ	SBCF	Thu, Aug 12, 2021	33.13	33.30	32.33	32.85
7357	NASDAQ	SBCF	Wed, Aug 11, 2021	32.65	33.16	32.26	33.12
7356	NASDAQ	SBCF	Tue, Aug 10, 2021	32.09	32.65	31.66	32.54
7355	NASDAQ	SBCF	Mon, Aug 9, 2021	30.80	32.36	30.80	31.93
7354	NASDAQ	SBCF	Fri, Aug 6, 2021	30.76	32.31	30.76	32.19
7353	NASDAQ	SBCF	Thu, Aug 5, 2021	29.84	30.86	29.84	30.81
7352	NASDAQ	SBCF	Wed, Aug 4, 2021	29.86	30.38	29.60	29.74
7351	NASDAQ	SBCF	Tue, Aug 3, 2021	30.43	30.65	29.50	30.39
7350	NASDAQ	SBCF	Mon, Aug 2, 2021	30.52	31.30	30.06	30.12
7349	NASDAQ	SBCF	Fri, Jul 30, 2021	30.91	31.37	30.28	30.39
7348	NASDAQ	SBCF	Thu, Jul 29, 2021	31.11	31.26	30.47	30.88
7347	NASDAQ	SBCF	Wed, Jul 28, 2021	30.53	31.04	30.02	30.73
7346	NASDAQ	SBCF	Tue, Jul 27, 2021	30.19	30.66	30.04	30.31
7345	NASDAQ	SBCF	Mon, Jul 26, 2021	30.44	31.17	30.26	30.54
7344	NASDAQ	SBCF	Fri, Jul 23, 2021	30.85	32.33	30.13	30.50
7343	NASDAQ	SBCF	Thu, Jul 22, 2021	31.66	31.87	30.53	30.62
7342	NASDAQ	SBCF	Wed, Jul 21, 2021	31.79	32.49	31.63	31.91
7341	NASDAQ	SBCF	Tue, Jul 20, 2021	30.66	32.33	30.66	31.35
7340	NASDAQ	SBCF	Mon, Jul 19, 2021	31.03	31.34	30.31	30.67
7339	NASDAQ	SBCF	Fri, Jul 16, 2021	33.00	33.00	31.78	31.83
7338	NASDAQ	SBCF	Thu, Jul 15, 2021	31.96	32.80	31.96	32.69
7337	NASDAQ	SBCF	Wed, Jul 14, 2021	32.43	32.78	31.85	32.21
7336	NASDAQ	SBCF	Tue, Jul 13, 2021	33.45	33.57	32.19	32.31
7335	NASDAQ	SBCF	Mon, Jul 12, 2021	32.86	33.63	32.56	33.48
7334	NASDAQ	SBCF	Fri, Jul 9, 2021	32.69	33.21	32.31	33.20
7333	NASDAQ	SBCF	Thu, Jul 8, 2021	31.54	32.30	31.10	31.93
7332	NASDAQ	SBCF	Wed, Jul 7, 2021	32.00	32.98	31.90	32.21
7331	NASDAQ	SBCF	Tue, Jul 6, 2021	33.33	33.33	32.12	32.35
7330	NASDAQ	SBCF	Fri, Jul 2, 2021	34.35	34.35	33.40	33.47
7329	NASDAQ	SBCF	Thu, Jul 1, 2021	34.39	34.56	33.91	34.26
7328	NASDAQ	SBCF	Wed, Jun 30, 2021	33.34	34.64	33.34	34.15
7327	NASDAQ	SBCF	Tue, Jun 29, 2021	33.98	34.05	33.30	33.42
7326	NASDAQ	SBCF	Mon, Jun 28, 2021	34.51	34.82	33.40	33.57
7325	NASDAQ	SBCF	Fri, Jun 25, 2021	35.33	35.33	34.52	34.60
7324	NASDAQ	SBCF	Thu, Jun 24, 2021	34.73	35.30	34.16	35.19
7323	NASDAQ	SBCF	Wed, Jun 23, 2021	34.76	34.93	34.44	34.56
7322	NASDAQ	SBCF	Tue, Jun 22, 2021	34.58	35.05	33.99	34.73
7321	NASDAQ	SBCF	Mon, Jun 21, 2021	33.38	34.67	33.38	34.63
7320	NASDAQ	SBCF	Fri, Jun 18, 2021	34.04	34.40	33.00	33.08
7319	NASDAQ	SBCF	Thu, Jun 17, 2021	36.79	36.81	34.38	34.65
7318	NASDAQ	SBCF	Wed, Jun 16, 2021	35.57	36.88	35.17	36.52
7317	NASDAQ	SBCF	Tue, Jun 15, 2021	35.44	36.27	35.16	35.80
7316	NASDAQ	SBCF	Mon, Jun 14, 2021	36.39	36.65	35.18	35.44
7315	NASDAQ	SBCF	Fri, Jun 11, 2021	37.26	37.58	36.48	36.57
7314	NASDAQ	SBCF	Thu, Jun 10, 2021	38.31	38.46	37.16	37.17
7313	NASDAQ	SBCF	Wed, Jun 9, 2021	38.05	38.23	37.29	37.91
7312	NASDAQ	SBCF	Tue, Jun 8, 2021	37.19	38.53	37.00	38.30
7311	NASDAQ	SBCF	Mon, Jun 7, 2021	37.38	37.61	36.71	37.42
7310	NASDAQ	SBCF	Fri, Jun 4, 2021	37.08	37.37	36.57	37.28
7309	NASDAQ	SBCF	Thu, Jun 3, 2021	36.98	37.41	36.54	37.18
7308	NASDAQ	SBCF	Wed, Jun 2, 2021	37.73	37.73	36.92	37.00
7307	NASDAQ	SBCF	Tue, Jun 1, 2021	37.27	37.99	36.61	37.48
7306	NASDAQ	SBCF	Fri, May 28, 2021	37.35	37.35	36.49	37.07
7305	NASDAQ	SBCF	Thu, May 27, 2021	37.26	37.55	37.01	37.37
7304	NASDAQ	SBCF	Wed, May 26, 2021	35.97	36.94	35.77	36.75
7303	NASDAQ	SBCF	Tue, May 25, 2021	37.63	38.07	35.95	35.96
7302	NASDAQ	SBCF	Mon, May 24, 2021	38.31	38.48	37.49	37.57
7301	NASDAQ	SBCF	Fri, May 21, 2021	38.02	38.41	37.61	38.10
7300	NASDAQ	SBCF	Thu, May 20, 2021	37.32	37.67	36.72	37.57
7299	NASDAQ	SBCF	Wed, May 19, 2021	36.66	37.73	36.07	37.51
7298	NASDAQ	SBCF	Tue, May 18, 2021	38.02	38.34	37.11	37.12
7297	NASDAQ	SBCF	Mon, May 17, 2021	38.04	38.31	37.52	38.07
7296	NASDAQ	SBCF	Fri, May 14, 2021	38.00	38.41	37.53	38.26
7295	NASDAQ	SBCF	Thu, May 13, 2021	35.86	37.83	35.86	37.56
7294	NASDAQ	SBCF	Wed, May 12, 2021	37.03	37.44	35.84	35.93
7293	NASDAQ	SBCF	Tue, May 11, 2021	36.78	37.52	36.51	36.73
7292	NASDAQ	SBCF	Mon, May 10, 2021	38.46	38.87	37.57	37.62
7291	NASDAQ	SBCF	Fri, May 7, 2021	38.17	38.85	37.92	38.56
7290	NASDAQ	SBCF	Thu, May 6, 2021	38.41	38.81	37.97	38.81
7289	NASDAQ	SBCF	Wed, May 5, 2021	37.76	38.39	37.33	38.23
7288	NASDAQ	SBCF	Tue, May 4, 2021	37.00	37.81	36.79	37.77
7287	NASDAQ	SBCF	Mon, May 3, 2021	36.74	37.41	36.34	37.18
7286	NASDAQ	SBCF	Fri, Apr 30, 2021	36.39	37.17	36.16	36.35
7285	NASDAQ	SBCF	Thu, Apr 29, 2021	37.20	37.72	36.36	36.73
7284	NASDAQ	SBCF	Wed, Apr 28, 2021	37.30	37.30	36.68	37.05
7283	NASDAQ	SBCF	Tue, Apr 27, 2021	37.33	37.33	36.40	37.03
7282	NASDAQ	SBCF	Mon, Apr 26, 2021	38.00	38.70	37.28	37.37
7281	NASDAQ	SBCF	Fri, Apr 23, 2021	35.05	37.55	35.05	36.92
7280	NASDAQ	SBCF	Thu, Apr 22, 2021	35.34	35.75	34.75	34.79
7279	NASDAQ	SBCF	Wed, Apr 21, 2021	34.37	35.43	34.37	35.33
7278	NASDAQ	SBCF	Tue, Apr 20, 2021	35.75	35.90	34.29	34.58
7277	NASDAQ	SBCF	Mon, Apr 19, 2021	36.12	36.54	35.55	36.06
7276	NASDAQ	SBCF	Fri, Apr 16, 2021	36.80	36.80	35.90	36.33
7275	NASDAQ	SBCF	Thu, Apr 15, 2021	36.33	36.33	35.26	36.05
7274	NASDAQ	SBCF	Wed, Apr 14, 2021	35.41	36.89	35.18	36.41
7273	NASDAQ	SBCF	Tue, Apr 13, 2021	36.48	36.48	35.52	35.52
7272	NASDAQ	SBCF	Mon, Apr 12, 2021	36.75	36.96	36.52	36.62
7271	NASDAQ	SBCF	Fri, Apr 9, 2021	36.38	36.57	35.91	36.53
7270	NASDAQ	SBCF	Thu, Apr 8, 2021	35.79	36.78	35.14	35.92
7269	NASDAQ	SBCF	Wed, Apr 7, 2021	36.45	36.88	35.67	35.94
7268	NASDAQ	SBCF	Tue, Apr 6, 2021	36.84	37.21	36.15	36.47
7267	NASDAQ	SBCF	Mon, Apr 5, 2021	37.26	37.41	36.48	36.85
7266	NASDAQ	SBCF	Thu, Apr 1, 2021	35.87	36.66	35.82	36.52
7265	NASDAQ	SBCF	Wed, Mar 31, 2021	36.40	37.20	36.12	36.24
7264	NASDAQ	SBCF	Tue, Mar 30, 2021	35.96	37.08	35.96	36.70
7263	NASDAQ	SBCF	Mon, Mar 29, 2021	36.53	37.06	35.52	35.70
7262	NASDAQ	SBCF	Fri, Mar 26, 2021	36.92	37.20	36.32	37.10
7261	NASDAQ	SBCF	Thu, Mar 25, 2021	34.99	36.36	34.59	36.11
7260	NASDAQ	SBCF	Wed, Mar 24, 2021	36.22	36.87	34.95	34.96
7259	NASDAQ	SBCF	Tue, Mar 23, 2021	36.58	36.93	35.00	35.53
7258	NASDAQ	SBCF	Mon, Mar 22, 2021	38.09	38.50	36.56	36.93
7257	NASDAQ	SBCF	Fri, Mar 19, 2021	37.89	38.73	37.27	38.47
7256	NASDAQ	SBCF	Thu, Mar 18, 2021	39.09	40.05	38.43	38.68
7255	NASDAQ	SBCF	Wed, Mar 17, 2021	39.41	39.82	38.38	38.79
7254	NASDAQ	SBCF	Tue, Mar 16, 2021	39.03	39.61	38.49	39.00
7253	NASDAQ	SBCF	Mon, Mar 15, 2021	40.53	40.68	39.02	39.57
7252	NASDAQ	SBCF	Fri, Mar 12, 2021	39.99	40.93	39.75	40.35
7251	NASDAQ	SBCF	Thu, Mar 11, 2021	39.16	39.75	38.79	39.53
7250	NASDAQ	SBCF	Wed, Mar 10, 2021	38.87	39.83	37.99	39.31
7249	NASDAQ	SBCF	Tue, Mar 9, 2021	39.02	39.56	37.89	38.74
7248	NASDAQ	SBCF	Mon, Mar 8, 2021	38.72	39.89	38.28	39.32
7247	NASDAQ	SBCF	Fri, Mar 5, 2021	37.85	38.21	36.55	38.12
7246	NASDAQ	SBCF	Thu, Mar 4, 2021	37.34	38.08	36.42	37.15
7245	NASDAQ	SBCF	Wed, Mar 3, 2021	36.91	38.68	36.90	37.34
7244	NASDAQ	SBCF	Tue, Mar 2, 2021	36.85	37.26	36.46	36.64
7243	NASDAQ	SBCF	Mon, Mar 1, 2021	36.66	37.01	36.15	36.90
7242	NASDAQ	SBCF	Fri, Feb 26, 2021	36.21	37.10	35.90	35.95
7241	NASDAQ	SBCF	Thu, Feb 25, 2021	37.65	38.24	36.04	36.20
7240	NASDAQ	SBCF	Wed, Feb 24, 2021	37.10	37.78	36.87	37.33
7239	NASDAQ	SBCF	Tue, Feb 23, 2021	36.00	37.03	35.32	36.56
7238	NASDAQ	SBCF	Mon, Feb 22, 2021	35.06	36.16	34.32	36.00
7237	NASDAQ	SBCF	Fri, Feb 19, 2021	34.41	35.22	33.96	34.78
7236	NASDAQ	SBCF	Thu, Feb 18, 2021	33.41	34.38	33.39	33.51
7235	NASDAQ	SBCF	Wed, Feb 17, 2021	34.12	34.75	33.87	33.99
7234	NASDAQ	SBCF	Tue, Feb 16, 2021	34.22	34.62	33.72	34.37
7233	NASDAQ	SBCF	Fri, Feb 12, 2021	33.08	33.98	32.98	33.80
7232	NASDAQ	SBCF	Thu, Feb 11, 2021	33.58	34.43	32.78	33.27
7231	NASDAQ	SBCF	Wed, Feb 10, 2021	33.81	34.41	33.09	33.63
7230	NASDAQ	SBCF	Tue, Feb 9, 2021	33.00	33.94	32.74	33.75
7229	NASDAQ	SBCF	Mon, Feb 8, 2021	32.49	33.00	31.98	32.98
7228	NASDAQ	SBCF	Fri, Feb 5, 2021	32.50	32.50	31.60	32.11
7227	NASDAQ	SBCF	Thu, Feb 4, 2021	31.30	32.72	31.15	32.29
7226	NASDAQ	SBCF	Wed, Feb 3, 2021	31.60	31.91	30.76	31.38
7225	NASDAQ	SBCF	Tue, Feb 2, 2021	31.27	31.80	30.47	31.47
7224	NASDAQ	SBCF	Mon, Feb 1, 2021	30.91	31.10	30.11	30.90
7223	NASDAQ	SBCF	Fri, Jan 29, 2021	32.43	32.43	30.17	30.45
7222	NASDAQ	SBCF	Thu, Jan 28, 2021	32.26	32.30	31.38	31.83
7221	NASDAQ	SBCF	Wed, Jan 27, 2021	31.51	32.62	30.61	31.50
7220	NASDAQ	SBCF	Tue, Jan 26, 2021	33.37	33.44	32.24	32.62
7219	NASDAQ	SBCF	Mon, Jan 25, 2021	33.11	33.41	32.32	33.20
7218	NASDAQ	SBCF	Fri, Jan 22, 2021	32.24	33.69	32.15	33.57
7217	NASDAQ	SBCF	Thu, Jan 21, 2021	33.15	33.59	32.51	32.58
7216	NASDAQ	SBCF	Wed, Jan 20, 2021	33.26	33.99	33.01	33.41
7215	NASDAQ	SBCF	Tue, Jan 19, 2021	33.48	34.00	32.50	33.44
7214	NASDAQ	SBCF	Fri, Jan 15, 2021	33.29	33.61	32.93	33.30
7213	NASDAQ	SBCF	Thu, Jan 14, 2021	33.37	34.08	32.90	33.79
7212	NASDAQ	SBCF	Wed, Jan 13, 2021	33.50	33.89	32.73	33.15
7211	NASDAQ	SBCF	Tue, Jan 12, 2021	33.22	33.94	32.94	33.77
7210	NASDAQ	SBCF	Mon, Jan 11, 2021	31.99	33.15	31.09	33.06
7209	NASDAQ	SBCF	Fri, Jan 8, 2021	32.99	33.23	31.99	32.47
7208	NASDAQ	SBCF	Thu, Jan 7, 2021	32.50	33.27	32.01	33.00
7207	NASDAQ	SBCF	Wed, Jan 6, 2021	30.01	32.70	29.92	32.07
7206	NASDAQ	SBCF	Tue, Jan 5, 2021	28.91	29.94	28.91	29.56
7205	NASDAQ	SBCF	Mon, Jan 4, 2021	29.67	30.19	28.52	29.17
7204	NASDAQ	SBCF	Thu, Dec 31, 2020	29.23	29.72	28.98	29.45
7203	NASDAQ	SBCF	Wed, Dec 30, 2020	28.98	29.52	28.78	29.30
7202	NASDAQ	SBCF	Tue, Dec 29, 2020	29.64	29.69	28.68	28.95
7201	NASDAQ	SBCF	Mon, Dec 28, 2020	29.49	29.92	29.16	29.54
7200	NASDAQ	SBCF	Thu, Dec 24, 2020	29.34	29.50	28.87	29.36
7199	NASDAQ	SBCF	Wed, Dec 23, 2020	28.32	29.36	28.32	29.30
7198	NASDAQ	SBCF	Tue, Dec 22, 2020	28.78	29.05	28.11	28.26
7197	NASDAQ	SBCF	Mon, Dec 21, 2020	28.55	29.00	28.20	28.55
7196	NASDAQ	SBCF	Fri, Dec 18, 2020	29.62	30.26	28.53	28.66
7195	NASDAQ	SBCF	Thu, Dec 17, 2020	29.55	29.89	28.02	29.60
7194	NASDAQ	SBCF	Wed, Dec 16, 2020	29.43	29.85	29.16	29.50
7193	NASDAQ	SBCF	Tue, Dec 15, 2020	28.86	29.43	28.54	29.31
7192	NASDAQ	SBCF	Mon, Dec 14, 2020	28.43	28.91	28.00	28.30
7191	NASDAQ	SBCF	Fri, Dec 11, 2020	27.64	28.26	27.40	27.88
7190	NASDAQ	SBCF	Thu, Dec 10, 2020	27.41	27.99	27.41	27.99
7189	NASDAQ	SBCF	Wed, Dec 9, 2020	28.57	28.57	27.55	27.66
7188	NASDAQ	SBCF	Tue, Dec 8, 2020	27.19	27.89	27.06	27.75
7187	NASDAQ	SBCF	Mon, Dec 7, 2020	27.06	27.55	27.01	27.53
7186	NASDAQ	SBCF	Fri, Dec 4, 2020	27.14	27.46	26.55	27.40
7185	NASDAQ	SBCF	Thu, Dec 3, 2020	26.53	26.86	26.15	26.53
7184	NASDAQ	SBCF	Wed, Dec 2, 2020	25.72	26.55	25.52	26.43
7183	NASDAQ	SBCF	Tue, Dec 1, 2020	25.82	26.49	25.40	25.74
7182	NASDAQ	SBCF	Mon, Nov 30, 2020	25.73	26.14	25.19	25.26
7181	NASDAQ	SBCF	Fri, Nov 27, 2020	26.34	26.95	25.77	26.08
7180	NASDAQ	SBCF	Wed, Nov 25, 2020	26.62	26.80	26.05	26.49
7179	NASDAQ	SBCF	Tue, Nov 24, 2020	26.15	27.18	25.98	26.96
7178	NASDAQ	SBCF	Mon, Nov 23, 2020	25.74	25.91	25.40	25.56
7177	NASDAQ	SBCF	Fri, Nov 20, 2020	24.93	25.32	24.67	25.27
7176	NASDAQ	SBCF	Thu, Nov 19, 2020	25.11	25.34	24.70	25.33
7175	NASDAQ	SBCF	Wed, Nov 18, 2020	26.29	26.75	25.32	25.40
7174	NASDAQ	SBCF	Tue, Nov 17, 2020	25.00	26.22	24.98	26.07
7173	NASDAQ	SBCF	Mon, Nov 16, 2020	25.00	25.90	24.97	25.65
7172	NASDAQ	SBCF	Fri, Nov 13, 2020	23.75	24.43	23.64	24.27
7171	NASDAQ	SBCF	Thu, Nov 12, 2020	23.30	23.56	22.95	23.33
7170	NASDAQ	SBCF	Wed, Nov 11, 2020	24.89	24.89	23.39	23.76
7169	NASDAQ	SBCF	Tue, Nov 10, 2020	24.85	24.85	24.43	24.65
7168	NASDAQ	SBCF	Mon, Nov 9, 2020	22.23	24.87	22.21	24.17
7167	NASDAQ	SBCF	Fri, Nov 6, 2020	21.30	21.44	20.52	20.55
7166	NASDAQ	SBCF	Thu, Nov 5, 2020	20.54	21.34	20.54	20.98
7165	NASDAQ	SBCF	Wed, Nov 4, 2020	22.02	22.20	20.39	20.48
7164	NASDAQ	SBCF	Tue, Nov 3, 2020	22.20	22.68	22.05	22.66
7163	NASDAQ	SBCF	Mon, Nov 2, 2020	21.71	22.07	21.46	21.72
7162	NASDAQ	SBCF	Fri, Oct 30, 2020	20.86	21.85	20.68	21.48
7161	NASDAQ	SBCF	Thu, Oct 29, 2020	20.33	21.01	19.67	21.01
7160	NASDAQ	SBCF	Wed, Oct 28, 2020	20.58	21.21	20.11	20.18
7159	NASDAQ	SBCF	Tue, Oct 27, 2020	21.39	21.48	20.92	20.92
7158	NASDAQ	SBCF	Mon, Oct 26, 2020	21.27	21.56	21.03	21.51
7157	NASDAQ	SBCF	Fri, Oct 23, 2020	21.38	21.78	20.98	21.49
7156	NASDAQ	SBCF	Thu, Oct 22, 2020	20.54	21.20	20.49	21.14
7155	NASDAQ	SBCF	Wed, Oct 21, 2020	20.18	20.50	20.10	20.41
7154	NASDAQ	SBCF	Tue, Oct 20, 2020	19.84	20.26	19.84	20.04
7153	NASDAQ	SBCF	Mon, Oct 19, 2020	20.01	20.20	19.46	19.52
7152	NASDAQ	SBCF	Fri, Oct 16, 2020	19.70	19.97	19.39	19.87
7151	NASDAQ	SBCF	Thu, Oct 15, 2020	19.15	19.84	19.15	19.78
7150	NASDAQ	SBCF	Wed, Oct 14, 2020	19.85	20.09	19.30	19.30
7149	NASDAQ	SBCF	Tue, Oct 13, 2020	20.34	20.34	19.81	19.95
7148	NASDAQ	SBCF	Mon, Oct 12, 2020	20.20	20.51	20.12	20.46
7147	NASDAQ	SBCF	Fri, Oct 9, 2020	20.24	20.33	19.89	20.27
7146	NASDAQ	SBCF	Thu, Oct 8, 2020	19.98	20.11	19.65	19.92
7145	NASDAQ	SBCF	Wed, Oct 7, 2020	19.86	20.15	19.63	19.70
7144	NASDAQ	SBCF	Tue, Oct 6, 2020	19.67	20.34	19.44	19.54
7143	NASDAQ	SBCF	Mon, Oct 5, 2020	18.67	19.33	18.49	19.29
7142	NASDAQ	SBCF	Fri, Oct 2, 2020	17.71	18.56	17.71	18.46
7141	NASDAQ	SBCF	Thu, Oct 1, 2020	18.09	18.25	17.62	18.01
7140	NASDAQ	SBCF	Wed, Sep 30, 2020	17.85	18.35	17.85	18.03
7139	NASDAQ	SBCF	Tue, Sep 29, 2020	18.01	18.35	17.52	17.99
7138	NASDAQ	SBCF	Mon, Sep 28, 2020	17.75	18.31	17.41	18.06
7137	NASDAQ	SBCF	Fri, Sep 25, 2020	17.09	17.52	17.07	17.44
7136	NASDAQ	SBCF	Thu, Sep 24, 2020	17.15	17.71	17.00	17.30
7135	NASDAQ	SBCF	Wed, Sep 23, 2020	17.53	17.98	17.05	17.07
7134	NASDAQ	SBCF	Tue, Sep 22, 2020	17.42	17.78	17.19	17.46
7133	NASDAQ	SBCF	Mon, Sep 21, 2020	18.04	18.50	17.23	17.43
7132	NASDAQ	SBCF	Fri, Sep 18, 2020	19.10	19.52	18.54	18.63
7131	NASDAQ	SBCF	Thu, Sep 17, 2020	18.94	19.10	18.84	18.95
7130	NASDAQ	SBCF	Wed, Sep 16, 2020	18.92	19.31	18.56	19.19
7129	NASDAQ	SBCF	Tue, Sep 15, 2020	19.17	19.18	18.81	18.95
7128	NASDAQ	SBCF	Mon, Sep 14, 2020	18.74	19.13	18.66	19.08
7127	NASDAQ	SBCF	Fri, Sep 11, 2020	18.89	18.90	18.55	18.66
7126	NASDAQ	SBCF	Thu, Sep 10, 2020	19.55	19.89	18.86	18.88
7125	NASDAQ	SBCF	Wed, Sep 9, 2020	19.89	19.89	19.48	19.56
7124	NASDAQ	SBCF	Tue, Sep 8, 2020	20.18	20.18	19.58	19.76
7123	NASDAQ	SBCF	Fri, Sep 4, 2020	20.49	20.66	20.14	20.41
7122	NASDAQ	SBCF	Thu, Sep 3, 2020	20.30	20.86	20.01	20.06
7121	NASDAQ	SBCF	Wed, Sep 2, 2020	20.00	20.32	19.92	20.23
7120	NASDAQ	SBCF	Tue, Sep 1, 2020	20.08	20.38	19.90	20.16
7119	NASDAQ	SBCF	Mon, Aug 31, 2020	20.30	20.40	20.06	20.24
7118	NASDAQ	SBCF	Fri, Aug 28, 2020	20.88	20.92	20.34	20.46
7117	NASDAQ	SBCF	Thu, Aug 27, 2020	20.33	20.90	20.33	20.69
7116	NASDAQ	SBCF	Wed, Aug 26, 2020	20.52	20.76	20.06	20.31
7115	NASDAQ	SBCF	Tue, Aug 25, 2020	20.83	21.13	20.53	20.65
7114	NASDAQ	SBCF	Mon, Aug 24, 2020	19.23	20.58	19.23	20.50
7113	NASDAQ	SBCF	Fri, Aug 21, 2020	19.51	19.79	19.22	19.40
7112	NASDAQ	SBCF	Thu, Aug 20, 2020	19.89	20.04	19.70	19.73
7111	NASDAQ	SBCF	Wed, Aug 19, 2020	20.29	20.64	20.13	20.27
7110	NASDAQ	SBCF	Tue, Aug 18, 2020	21.01	21.01	20.21	20.29
7109	NASDAQ	SBCF	Mon, Aug 17, 2020	21.14	21.14	20.72	20.88
7108	NASDAQ	SBCF	Fri, Aug 14, 2020	20.86	21.51	20.61	21.27
7107	NASDAQ	SBCF	Thu, Aug 13, 2020	21.21	22.14	20.62	21.06
7106	NASDAQ	SBCF	Wed, Aug 12, 2020	21.96	22.19	20.95	21.40
7105	NASDAQ	SBCF	Tue, Aug 11, 2020	21.74	22.23	21.30	21.44
7104	NASDAQ	SBCF	Mon, Aug 10, 2020	21.16	21.69	20.99	21.29
7103	NASDAQ	SBCF	Fri, Aug 7, 2020	19.84	21.02	19.81	20.95
7102	NASDAQ	SBCF	Thu, Aug 6, 2020	19.70	20.09	19.68	19.99
7101	NASDAQ	SBCF	Wed, Aug 5, 2020	19.37	19.84	19.00	19.81
7100	NASDAQ	SBCF	Tue, Aug 4, 2020	19.26	19.32	18.86	19.13
7099	NASDAQ	SBCF	Mon, Aug 3, 2020	19.04	19.45	18.69	19.26
7098	NASDAQ	SBCF	Fri, Jul 31, 2020	19.10	19.20	18.54	18.88
7097	NASDAQ	SBCF	Thu, Jul 30, 2020	19.11	19.31	18.64	19.19
7096	NASDAQ	SBCF	Wed, Jul 29, 2020	19.08	19.58	18.82	19.58
7095	NASDAQ	SBCF	Tue, Jul 28, 2020	19.12	19.35	18.93	19.19
7094	NASDAQ	SBCF	Mon, Jul 27, 2020	20.26	20.26	19.03	19.22
7093	NASDAQ	SBCF	Fri, Jul 24, 2020	20.37	21.65	20.37	20.52
7092	NASDAQ	SBCF	Thu, Jul 23, 2020	19.33	20.02	19.23	20.00
7091	NASDAQ	SBCF	Wed, Jul 22, 2020	19.39	19.55	19.20	19.44
7090	NASDAQ	SBCF	Tue, Jul 21, 2020	18.96	19.65	18.27	19.60
7089	NASDAQ	SBCF	Mon, Jul 20, 2020	18.67	18.90	18.50	18.61
7088	NASDAQ	SBCF	Fri, Jul 17, 2020	19.07	19.18	18.73	18.78
7087	NASDAQ	SBCF	Thu, Jul 16, 2020	18.88	19.48	18.65	19.18
7086	NASDAQ	SBCF	Wed, Jul 15, 2020	18.57	19.23	18.07	19.08
7085	NASDAQ	SBCF	Tue, Jul 14, 2020	18.38	18.44	17.68	17.89
7084	NASDAQ	SBCF	Mon, Jul 13, 2020	18.58	18.80	18.13	18.43
7083	NASDAQ	SBCF	Fri, Jul 10, 2020	17.69	18.28	17.62	18.22
7082	NASDAQ	SBCF	Thu, Jul 9, 2020	18.35	18.35	17.45	17.61
7081	NASDAQ	SBCF	Wed, Jul 8, 2020	18.21	18.84	18.01	18.41
7080	NASDAQ	SBCF	Tue, Jul 7, 2020	19.25	19.25	18.54	18.61
7079	NASDAQ	SBCF	Mon, Jul 6, 2020	20.10	20.24	19.39	19.50
7078	NASDAQ	SBCF	Thu, Jul 2, 2020	20.44	20.64	19.37	19.60
7077	NASDAQ	SBCF	Wed, Jul 1, 2020	20.45	20.63	19.23	19.30
7076	NASDAQ	SBCF	Tue, Jun 30, 2020	19.52	20.54	19.48	20.40
7075	NASDAQ	SBCF	Mon, Jun 29, 2020	19.23	20.01	18.97	19.83
7074	NASDAQ	SBCF	Fri, Jun 26, 2020	19.82	19.82	18.72	18.76
7073	NASDAQ	SBCF	Thu, Jun 25, 2020	19.43	20.24	19.38	20.23
7072	NASDAQ	SBCF	Wed, Jun 24, 2020	20.15	20.25	19.11	19.55
7071	NASDAQ	SBCF	Tue, Jun 23, 2020	21.24	21.49	20.47	20.50
7070	NASDAQ	SBCF	Mon, Jun 22, 2020	20.11	20.98	19.91	20.81
7069	NASDAQ	SBCF	Fri, Jun 19, 2020	21.31	21.50	20.17	20.41
7068	NASDAQ	SBCF	Thu, Jun 18, 2020	20.45	21.42	20.45	20.98
7067	NASDAQ	SBCF	Wed, Jun 17, 2020	21.83	21.90	20.59	20.73
7066	NASDAQ	SBCF	Tue, Jun 16, 2020	21.73	22.39	21.04	21.87
7065	NASDAQ	SBCF	Mon, Jun 15, 2020	19.93	21.67	19.52	20.68
7064	NASDAQ	SBCF	Fri, Jun 12, 2020	21.71	21.71	20.18	20.88
7063	NASDAQ	SBCF	Thu, Jun 11, 2020	21.27	21.49	20.43	20.50
7062	NASDAQ	SBCF	Wed, Jun 10, 2020	24.02	24.02	22.58	22.63
7061	NASDAQ	SBCF	Tue, Jun 9, 2020	24.05	24.75	23.53	24.22
7060	NASDAQ	SBCF	Mon, Jun 8, 2020	25.31	25.89	24.61	24.74
7059	NASDAQ	SBCF	Fri, Jun 5, 2020	25.00	25.83	24.56	25.00
7058	NASDAQ	SBCF	Thu, Jun 4, 2020	23.15	23.55	21.76	23.32
7057	NASDAQ	SBCF	Wed, Jun 3, 2020	22.08	23.34	21.92	23.05
7056	NASDAQ	SBCF	Tue, Jun 2, 2020	21.97	22.07	21.30	21.42
7055	NASDAQ	SBCF	Mon, Jun 1, 2020	21.94	22.55	21.51	21.68
7054	NASDAQ	SBCF	Fri, May 29, 2020	21.88	22.44	21.33	21.75
7053	NASDAQ	SBCF	Thu, May 28, 2020	24.26	24.26	22.09	22.26
7052	NASDAQ	SBCF	Wed, May 27, 2020	22.25	24.06	22.14	23.74
7051	NASDAQ	SBCF	Tue, May 26, 2020	21.07	21.85	20.13	21.54
7050	NASDAQ	SBCF	Fri, May 22, 2020	20.35	20.41	19.72	20.02
7049	NASDAQ	SBCF	Thu, May 21, 2020	20.41	20.77	20.16	20.16
7048	NASDAQ	SBCF	Wed, May 20, 2020	19.79	20.59	19.50	20.53
7047	NASDAQ	SBCF	Tue, May 19, 2020	20.01	20.27	19.25	19.28
7046	NASDAQ	SBCF	Mon, May 18, 2020	19.30	20.53	18.34	20.35
7045	NASDAQ	SBCF	Fri, May 15, 2020	18.24	18.51	17.91	18.29
7044	NASDAQ	SBCF	Thu, May 14, 2020	18.00	18.41	17.22	18.37
7043	NASDAQ	SBCF	Wed, May 13, 2020	19.51	19.63	17.99	18.52
7042	NASDAQ	SBCF	Tue, May 12, 2020	20.98	20.98	19.33	19.37
7041	NASDAQ	SBCF	Mon, May 11, 2020	21.10	21.46	20.62	20.88
7040	NASDAQ	SBCF	Fri, May 8, 2020	20.59	21.63	20.59	21.57
7039	NASDAQ	SBCF	Thu, May 7, 2020	20.01	20.56	19.59	19.97
7038	NASDAQ	SBCF	Wed, May 6, 2020	20.76	20.76	19.68	19.77
7037	NASDAQ	SBCF	Tue, May 5, 2020	22.02	22.20	20.67	20.73
7036	NASDAQ	SBCF	Mon, May 4, 2020	20.84	21.65	20.54	21.53
7035	NASDAQ	SBCF	Fri, May 1, 2020	21.41	21.78	20.24	21.55
7034	NASDAQ	SBCF	Thu, Apr 30, 2020	23.05	23.32	22.23	22.47
7033	NASDAQ	SBCF	Wed, Apr 29, 2020	20.78	24.61	19.80	23.74
7032	NASDAQ	SBCF	Tue, Apr 28, 2020	21.00	21.18	20.27	20.91
7031	NASDAQ	SBCF	Mon, Apr 27, 2020	18.95	20.41	18.77	20.25
7030	NASDAQ	SBCF	Fri, Apr 24, 2020	18.47	18.82	18.01	18.64
7029	NASDAQ	SBCF	Thu, Apr 23, 2020	18.35	18.84	18.11	18.41
7028	NASDAQ	SBCF	Wed, Apr 22, 2020	18.54	18.54	18.01	18.26
7027	NASDAQ	SBCF	Tue, Apr 21, 2020	17.32	18.21	17.08	18.11
7026	NASDAQ	SBCF	Mon, Apr 20, 2020	17.59	18.57	17.28	18.03
7025	NASDAQ	SBCF	Fri, Apr 17, 2020	17.49	18.35	16.72	18.22
7024	NASDAQ	SBCF	Thu, Apr 16, 2020	17.88	19.15	16.11	16.82
7023	NASDAQ	SBCF	Wed, Apr 15, 2020	17.88	18.27	17.86	17.95
7022	NASDAQ	SBCF	Tue, Apr 14, 2020	19.70	19.94	18.28	18.84
7021	NASDAQ	SBCF	Mon, Apr 13, 2020	20.56	20.85	19.01	19.15
7020	NASDAQ	SBCF	Thu, Apr 9, 2020	19.80	20.77	18.91	20.59
7019	NASDAQ	SBCF	Wed, Apr 8, 2020	18.15	19.13	17.87	19.05
7018	NASDAQ	SBCF	Tue, Apr 7, 2020	17.97	18.30	17.62	17.92
7017	NASDAQ	SBCF	Mon, Apr 6, 2020	17.20	17.63	16.84	17.15
7016	NASDAQ	SBCF	Fri, Apr 3, 2020	18.00	18.26	16.02	16.35
7015	NASDAQ	SBCF	Thu, Apr 2, 2020	17.66	18.75	17.56	18.22
7014	NASDAQ	SBCF	Wed, Apr 1, 2020	17.38	17.93	16.97	17.82
7013	NASDAQ	SBCF	Tue, Mar 31, 2020	17.69	18.37	17.40	18.31
7012	NASDAQ	SBCF	Mon, Mar 30, 2020	17.99	18.33	17.27	17.88
7011	NASDAQ	SBCF	Fri, Mar 27, 2020	17.87	18.64	17.09	17.82
7010	NASDAQ	SBCF	Thu, Mar 26, 2020	17.05	18.92	16.50	18.90
7009	NASDAQ	SBCF	Wed, Mar 25, 2020	17.04	17.41	15.67	16.88
7008	NASDAQ	SBCF	Tue, Mar 24, 2020	15.38	17.22	14.77	16.96
7007	NASDAQ	SBCF	Mon, Mar 23, 2020	15.56	15.86	13.30	14.64
7006	NASDAQ	SBCF	Fri, Mar 20, 2020	16.31	16.76	15.29	15.52
7005	NASDAQ	SBCF	Thu, Mar 19, 2020	15.76	16.58	14.64	16.48
7004	NASDAQ	SBCF	Wed, Mar 18, 2020	17.43	18.30	15.80	16.01
7003	NASDAQ	SBCF	Tue, Mar 17, 2020	17.50	18.51	16.20	18.51
7002	NASDAQ	SBCF	Mon, Mar 16, 2020	17.94	18.79	17.12	17.24
7001	NASDAQ	SBCF	Fri, Mar 13, 2020	19.50	20.22	18.34	20.17
7000	NASDAQ	SBCF	Thu, Mar 12, 2020	19.06	19.77	17.96	18.38
6999	NASDAQ	SBCF	Wed, Mar 11, 2020	21.74	21.87	20.08	20.26
6998	NASDAQ	SBCF	Tue, Mar 10, 2020	22.80	22.90	21.29	22.32
6997	NASDAQ	SBCF	Mon, Mar 9, 2020	23.47	23.85	22.04	22.06
6996	NASDAQ	SBCF	Fri, Mar 6, 2020	23.96	25.50	23.96	24.90
6995	NASDAQ	SBCF	Thu, Mar 5, 2020	25.45	25.75	24.66	25.01
6994	NASDAQ	SBCF	Wed, Mar 4, 2020	26.18	26.29	25.52	26.18
6993	NASDAQ	SBCF	Tue, Mar 3, 2020	26.03	26.44	25.50	25.85
6992	NASDAQ	SBCF	Mon, Mar 2, 2020	25.05	26.21	24.65	26.14
6991	NASDAQ	SBCF	Fri, Feb 28, 2020	24.61	25.48	24.32	24.90
6990	NASDAQ	SBCF	Thu, Feb 27, 2020	25.30	26.02	24.62	25.28
6989	NASDAQ	SBCF	Wed, Feb 26, 2020	25.40	25.63	25.23	25.60
6988	NASDAQ	SBCF	Tue, Feb 25, 2020	26.07	26.16	24.98	25.20
6987	NASDAQ	SBCF	Mon, Feb 24, 2020	25.88	26.25	25.51	26.07
6986	NASDAQ	SBCF	Fri, Feb 21, 2020	26.99	26.99	26.60	26.78
6985	NASDAQ	SBCF	Thu, Feb 20, 2020	27.01	27.24	26.76	27.08
6984	NASDAQ	SBCF	Wed, Feb 19, 2020	27.16	27.27	27.04	27.05
6983	NASDAQ	SBCF	Tue, Feb 18, 2020	27.65	27.69	27.02	27.08
6982	NASDAQ	SBCF	Fri, Feb 14, 2020	28.06	28.25	27.71	27.76
6981	NASDAQ	SBCF	Thu, Feb 13, 2020	27.64	28.11	27.64	28.08
6980	NASDAQ	SBCF	Wed, Feb 12, 2020	27.96	28.00	27.64	27.79
6979	NASDAQ	SBCF	Tue, Feb 11, 2020	27.64	28.11	27.64	27.78
6978	NASDAQ	SBCF	Mon, Feb 10, 2020	27.46	27.58	27.36	27.49
6977	NASDAQ	SBCF	Fri, Feb 7, 2020	28.17	28.19	27.59	27.68
6976	NASDAQ	SBCF	Thu, Feb 6, 2020	28.53	28.53	28.11	28.32
6975	NASDAQ	SBCF	Wed, Feb 5, 2020	28.00	28.43	27.87	28.32
6974	NASDAQ	SBCF	Tue, Feb 4, 2020	28.09	28.11	27.74	27.76
6973	NASDAQ	SBCF	Mon, Feb 3, 2020	27.38	27.72	27.33	27.60
6972	NASDAQ	SBCF	Fri, Jan 31, 2020	27.83	27.90	27.03	27.15
6971	NASDAQ	SBCF	Thu, Jan 30, 2020	27.71	28.10	27.61	28.07
6970	NASDAQ	SBCF	Wed, Jan 29, 2020	28.33	28.46	27.75	27.92
6969	NASDAQ	SBCF	Tue, Jan 28, 2020	28.58	28.78	28.31	28.34
6968	NASDAQ	SBCF	Mon, Jan 27, 2020	28.31	28.81	28.25	28.50
6967	NASDAQ	SBCF	Fri, Jan 24, 2020	30.87	30.87	28.75	28.94
6966	NASDAQ	SBCF	Thu, Jan 23, 2020	29.39	29.65	28.96	29.50
6965	NASDAQ	SBCF	Wed, Jan 22, 2020	29.45	29.73	29.33	29.39
6964	NASDAQ	SBCF	Tue, Jan 21, 2020	29.99	29.99	29.40	29.45
6963	NASDAQ	SBCF	Fri, Jan 17, 2020	30.44	30.50	30.03	30.15
6962	NASDAQ	SBCF	Thu, Jan 16, 2020	30.07	30.32	30.03	30.14
6961	NASDAQ	SBCF	Wed, Jan 15, 2020	29.72	29.90	29.58	29.90
6960	NASDAQ	SBCF	Tue, Jan 14, 2020	29.82	30.30	29.57	29.91
6959	NASDAQ	SBCF	Mon, Jan 13, 2020	29.97	29.97	29.64	29.83
6958	NASDAQ	SBCF	Fri, Jan 10, 2020	30.36	30.40	29.69	29.82
6957	NASDAQ	SBCF	Thu, Jan 9, 2020	30.68	30.80	30.16	30.45
6956	NASDAQ	SBCF	Wed, Jan 8, 2020	29.59	30.21	29.41	30.07
6955	NASDAQ	SBCF	Tue, Jan 7, 2020	29.95	30.19	29.40	29.47
6954	NASDAQ	SBCF	Mon, Jan 6, 2020	30.03	30.21	29.56	30.15
6953	NASDAQ	SBCF	Fri, Jan 3, 2020	30.25	30.52	29.59	30.28
6952	NASDAQ	SBCF	Thu, Jan 2, 2020	30.61	30.71	30.33	30.55
6951	NASDAQ	SBCF	Tue, Dec 31, 2019	30.49	30.86	30.48	30.57
6950	NASDAQ	SBCF	Mon, Dec 30, 2019	30.45	30.74	30.27	30.57
6949	NASDAQ	SBCF	Fri, Dec 27, 2019	30.82	30.82	30.30	30.30
6948	NASDAQ	SBCF	Thu, Dec 26, 2019	30.52	30.67	30.46	30.65
6947	NASDAQ	SBCF	Tue, Dec 24, 2019	30.59	30.85	30.41	30.52
6946	NASDAQ	SBCF	Mon, Dec 23, 2019	31.15	31.42	30.48	30.55
6945	NASDAQ	SBCF	Fri, Dec 20, 2019	30.96	31.06	30.75	31.02
6944	NASDAQ	SBCF	Thu, Dec 19, 2019	30.95	30.95	30.68	30.82
6943	NASDAQ	SBCF	Wed, Dec 18, 2019	31.00	31.00	30.81	30.86
6942	NASDAQ	SBCF	Tue, Dec 17, 2019	30.71	30.98	30.61	30.94
6941	NASDAQ	SBCF	Mon, Dec 16, 2019	30.71	30.99	30.61	30.78
6940	NASDAQ	SBCF	Fri, Dec 13, 2019	30.21	30.56	30.10	30.37
6939	NASDAQ	SBCF	Thu, Dec 12, 2019	29.55	30.35	29.55	30.21
6938	NASDAQ	SBCF	Wed, Dec 11, 2019	29.50	29.65	29.29	29.50
6937	NASDAQ	SBCF	Tue, Dec 10, 2019	29.45	29.72	29.22	29.46
6936	NASDAQ	SBCF	Mon, Dec 9, 2019	29.84	29.96	29.58	29.65
6935	NASDAQ	SBCF	Fri, Dec 6, 2019	30.00	30.40	29.78	29.92
6934	NASDAQ	SBCF	Thu, Dec 5, 2019	29.74	29.81	29.54	29.75
6933	NASDAQ	SBCF	Wed, Dec 4, 2019	29.45	29.86	29.45	29.54
6932	NASDAQ	SBCF	Tue, Dec 3, 2019	29.11	29.28	28.89	29.24
6931	NASDAQ	SBCF	Mon, Dec 2, 2019	29.90	30.01	29.39	29.47
6930	NASDAQ	SBCF	Fri, Nov 29, 2019	29.66	29.91	29.41	29.75
6929	NASDAQ	SBCF	Wed, Nov 27, 2019	29.89	30.00	29.72	29.75
6928	NASDAQ	SBCF	Tue, Nov 26, 2019	29.81	30.00	29.45	29.78
6927	NASDAQ	SBCF	Mon, Nov 25, 2019	29.46	30.02	29.32	29.85
6926	NASDAQ	SBCF	Fri, Nov 22, 2019	29.56	29.56	29.14	29.35
6925	NASDAQ	SBCF	Thu, Nov 21, 2019	29.63	29.63	29.07	29.30
6924	NASDAQ	SBCF	Wed, Nov 20, 2019	29.81	29.91	29.32	29.43
6923	NASDAQ	SBCF	Tue, Nov 19, 2019	29.60	29.96	29.45	29.87
6922	NASDAQ	SBCF	Mon, Nov 18, 2019	29.08	29.56	28.79	29.53
6921	NASDAQ	SBCF	Fri, Nov 15, 2019	29.50	29.73	29.22	29.26
6920	NASDAQ	SBCF	Thu, Nov 14, 2019	29.28	29.44	29.06	29.30
6919	NASDAQ	SBCF	Wed, Nov 13, 2019	29.33	29.46	29.15	29.27
6918	NASDAQ	SBCF	Tue, Nov 12, 2019	29.67	29.85	29.49	29.71
6917	NASDAQ	SBCF	Mon, Nov 11, 2019	29.24	29.65	29.22	29.62
6916	NASDAQ	SBCF	Fri, Nov 8, 2019	29.41	29.46	29.09	29.38
6915	NASDAQ	SBCF	Thu, Nov 7, 2019	29.70	29.83	29.29	29.47
6914	NASDAQ	SBCF	Wed, Nov 6, 2019	29.60	29.88	29.16	29.40
6913	NASDAQ	SBCF	Tue, Nov 5, 2019	29.20	29.93	29.20	29.61
6912	NASDAQ	SBCF	Mon, Nov 4, 2019	28.98	29.07	28.79	29.03
6911	NASDAQ	SBCF	Fri, Nov 1, 2019	28.00	28.80	28.00	28.60
6910	NASDAQ	SBCF	Thu, Oct 31, 2019	28.29	28.36	27.70	28.00
6909	NASDAQ	SBCF	Wed, Oct 30, 2019	28.52	28.72	28.04	28.49
6908	NASDAQ	SBCF	Tue, Oct 29, 2019	28.55	28.93	28.50	28.69
6907	NASDAQ	SBCF	Mon, Oct 28, 2019	27.66	28.94	27.66	28.55
6906	NASDAQ	SBCF	Fri, Oct 25, 2019	28.00	28.83	26.71	28.39
6905	NASDAQ	SBCF	Thu, Oct 24, 2019	26.32	26.62	25.87	26.60
6904	NASDAQ	SBCF	Wed, Oct 23, 2019	26.38	26.54	26.01	26.23
6903	NASDAQ	SBCF	Tue, Oct 22, 2019	25.85	26.60	25.68	26.51
6902	NASDAQ	SBCF	Mon, Oct 21, 2019	25.99	26.28	25.72	25.91
6901	NASDAQ	SBCF	Fri, Oct 18, 2019	25.50	25.75	25.36	25.64
6900	NASDAQ	SBCF	Thu, Oct 17, 2019	25.36	25.74	25.26	25.65
6899	NASDAQ	SBCF	Wed, Oct 16, 2019	25.06	25.50	25.06	25.19
6898	NASDAQ	SBCF	Tue, Oct 15, 2019	24.87	25.40	24.87	25.08
6897	NASDAQ	SBCF	Mon, Oct 14, 2019	24.51	24.85	24.44	24.84
6896	NASDAQ	SBCF	Fri, Oct 11, 2019	24.77	25.30	24.68	24.70
6895	NASDAQ	SBCF	Thu, Oct 10, 2019	24.33	24.60	24.28	24.36
6894	NASDAQ	SBCF	Wed, Oct 9, 2019	24.49	24.60	24.11	24.21
6893	NASDAQ	SBCF	Tue, Oct 8, 2019	24.66	24.66	24.14	24.24
6892	NASDAQ	SBCF	Mon, Oct 7, 2019	24.80	25.21	24.67	25.00
6891	NASDAQ	SBCF	Fri, Oct 4, 2019	24.58	24.93	24.33	24.93
6890	NASDAQ	SBCF	Thu, Oct 3, 2019	24.52	24.65	24.15	24.56
6889	NASDAQ	SBCF	Wed, Oct 2, 2019	24.53	24.69	24.23	24.51
6888	NASDAQ	SBCF	Tue, Oct 1, 2019	25.57	25.88	24.55	24.76
6887	NASDAQ	SBCF	Mon, Sep 30, 2019	25.58	25.64	25.25	25.31
6886	NASDAQ	SBCF	Fri, Sep 27, 2019	25.70	25.99	25.31	25.48
6885	NASDAQ	SBCF	Thu, Sep 26, 2019	25.72	25.78	25.36	25.42
6884	NASDAQ	SBCF	Wed, Sep 25, 2019	25.15	25.80	24.81	25.72
6883	NASDAQ	SBCF	Tue, Sep 24, 2019	25.58	25.58	24.85	25.09
6882	NASDAQ	SBCF	Mon, Sep 23, 2019	25.59	25.74	25.32	25.58
6881	NASDAQ	SBCF	Fri, Sep 20, 2019	25.71	26.16	25.32	25.72
6880	NASDAQ	SBCF	Thu, Sep 19, 2019	26.01	26.43	25.62	25.65
6879	NASDAQ	SBCF	Wed, Sep 18, 2019	25.66	26.08	25.64	26.01
6878	NASDAQ	SBCF	Tue, Sep 17, 2019	25.63	25.82	25.22	25.72
6877	NASDAQ	SBCF	Mon, Sep 16, 2019	25.21	25.78	24.97	25.65
6876	NASDAQ	SBCF	Fri, Sep 13, 2019	25.74	25.96	25.29	25.48
6875	NASDAQ	SBCF	Thu, Sep 12, 2019	25.24	25.68	25.05	25.42
6874	NASDAQ	SBCF	Wed, Sep 11, 2019	24.82	25.50	24.60	25.45
6873	NASDAQ	SBCF	Tue, Sep 10, 2019	24.14	24.71	24.05	24.66
6872	NASDAQ	SBCF	Mon, Sep 9, 2019	23.54	24.37	23.50	24.14
6871	NASDAQ	SBCF	Fri, Sep 6, 2019	23.44	23.52	23.22	23.37
6870	NASDAQ	SBCF	Thu, Sep 5, 2019	22.97	23.72	22.97	23.35
6869	NASDAQ	SBCF	Wed, Sep 4, 2019	22.78	22.78	22.38	22.60
6868	NASDAQ	SBCF	Tue, Sep 3, 2019	23.08	23.08	22.35	22.54
6867	NASDAQ	SBCF	Fri, Aug 30, 2019	23.68	23.68	23.10	23.34
6866	NASDAQ	SBCF	Thu, Aug 29, 2019	23.24	23.92	23.24	23.43
6865	NASDAQ	SBCF	Wed, Aug 28, 2019	22.62	23.38	22.42	23.03
6864	NASDAQ	SBCF	Tue, Aug 27, 2019	23.38	23.47	22.73	22.76
6863	NASDAQ	SBCF	Mon, Aug 26, 2019	23.50	23.56	23.18	23.44
6862	NASDAQ	SBCF	Fri, Aug 23, 2019	24.27	24.47	23.17	23.26
6861	NASDAQ	SBCF	Thu, Aug 22, 2019	24.48	24.74	24.27	24.36
6860	NASDAQ	SBCF	Wed, Aug 21, 2019	24.63	24.63	24.34	24.52
6859	NASDAQ	SBCF	Tue, Aug 20, 2019	24.79	24.82	24.33	24.34
6858	NASDAQ	SBCF	Mon, Aug 19, 2019	25.14	25.18	24.84	24.91
6857	NASDAQ	SBCF	Fri, Aug 16, 2019	24.09	24.84	24.09	24.71
6856	NASDAQ	SBCF	Thu, Aug 15, 2019	24.25	24.25	23.79	23.94
6855	NASDAQ	SBCF	Wed, Aug 14, 2019	24.36	24.59	24.12	24.18
6854	NASDAQ	SBCF	Tue, Aug 13, 2019	25.02	25.51	24.82	25.00
6853	NASDAQ	SBCF	Mon, Aug 12, 2019	25.22	25.34	25.01	25.02
6852	NASDAQ	SBCF	Fri, Aug 9, 2019	25.31	25.71	25.26	25.51
6851	NASDAQ	SBCF	Thu, Aug 8, 2019	25.21	25.54	25.21	25.36
6850	NASDAQ	SBCF	Wed, Aug 7, 2019	24.72	25.05	24.55	24.98
6849	NASDAQ	SBCF	Tue, Aug 6, 2019	25.22	25.55	24.74	25.28
6848	NASDAQ	SBCF	Mon, Aug 5, 2019	25.27	25.45	24.61	25.06
6847	NASDAQ	SBCF	Fri, Aug 2, 2019	26.28	26.33	25.39	25.86
6846	NASDAQ	SBCF	Thu, Aug 1, 2019	27.01	27.36	26.19	26.41
6845	NASDAQ	SBCF	Wed, Jul 31, 2019	27.31	27.64	26.95	27.04
6844	NASDAQ	SBCF	Tue, Jul 30, 2019	26.70	27.41	26.70	27.36
6843	NASDAQ	SBCF	Mon, Jul 29, 2019	27.20	27.31	26.85	26.98
6842	NASDAQ	SBCF	Fri, Jul 26, 2019	26.67	27.36	24.43	27.23
6841	NASDAQ	SBCF	Thu, Jul 25, 2019	26.58	26.72	26.17	26.26
6840	NASDAQ	SBCF	Wed, Jul 24, 2019	25.66	26.68	25.66	26.62
6839	NASDAQ	SBCF	Tue, Jul 23, 2019	25.62	25.95	25.31	25.68
6838	NASDAQ	SBCF	Mon, Jul 22, 2019	25.62	25.83	25.18	25.47
6837	NASDAQ	SBCF	Fri, Jul 19, 2019	25.57	25.98	25.56	25.62
6836	NASDAQ	SBCF	Thu, Jul 18, 2019	25.41	25.85	25.39	25.63
6835	NASDAQ	SBCF	Wed, Jul 17, 2019	25.45	25.58	25.25	25.46
6834	NASDAQ	SBCF	Tue, Jul 16, 2019	25.53	25.76	25.28	25.62
6833	NASDAQ	SBCF	Mon, Jul 15, 2019	26.07	26.07	25.45	25.51
6832	NASDAQ	SBCF	Fri, Jul 12, 2019	25.71	26.15	25.61	25.99
6831	NASDAQ	SBCF	Thu, Jul 11, 2019	25.25	25.72	25.12	25.60
6830	NASDAQ	SBCF	Wed, Jul 10, 2019	25.63	25.64	25.16	25.26
6829	NASDAQ	SBCF	Tue, Jul 9, 2019	25.30	25.61	25.09	25.60
6828	NASDAQ	SBCF	Mon, Jul 8, 2019	25.49	25.56	25.25	25.47
6827	NASDAQ	SBCF	Fri, Jul 5, 2019	25.58	25.70	25.29	25.67
6826	NASDAQ	SBCF	Wed, Jul 3, 2019	25.32	25.41	25.14	25.39
6825	NASDAQ	SBCF	Tue, Jul 2, 2019	25.50	25.54	24.87	25.21
6824	NASDAQ	SBCF	Mon, Jul 1, 2019	25.76	25.76	25.35	25.56
6823	NASDAQ	SBCF	Fri, Jun 28, 2019	24.80	25.52	24.80	25.44
6822	NASDAQ	SBCF	Thu, Jun 27, 2019	23.94	24.99	23.86	24.57
6821	NASDAQ	SBCF	Wed, Jun 26, 2019	24.13	24.45	23.90	23.91
6820	NASDAQ	SBCF	Tue, Jun 25, 2019	23.75	24.22	23.53	24.13
6819	NASDAQ	SBCF	Mon, Jun 24, 2019	24.04	24.28	23.71	23.83
6818	NASDAQ	SBCF	Fri, Jun 21, 2019	24.67	24.81	23.87	24.10
6817	NASDAQ	SBCF	Thu, Jun 20, 2019	24.99	24.99	24.38	24.84
6816	NASDAQ	SBCF	Wed, Jun 19, 2019	24.70	25.04	24.55	24.74
6815	NASDAQ	SBCF	Tue, Jun 18, 2019	23.85	24.82	23.79	24.65
6814	NASDAQ	SBCF	Mon, Jun 17, 2019	23.96	24.28	23.75	23.82
6813	NASDAQ	SBCF	Fri, Jun 14, 2019	24.25	24.40	23.74	23.96
6812	NASDAQ	SBCF	Thu, Jun 13, 2019	24.16	24.45	24.07	24.25
6811	NASDAQ	SBCF	Wed, Jun 12, 2019	23.81	24.17	23.66	24.03
6810	NASDAQ	SBCF	Tue, Jun 11, 2019	24.03	24.11	23.69	23.87
6809	NASDAQ	SBCF	Mon, Jun 10, 2019	23.63	24.10	23.63	23.84
6808	NASDAQ	SBCF	Fri, Jun 7, 2019	23.57	23.76	23.41	23.49
6807	NASDAQ	SBCF	Thu, Jun 6, 2019	23.86	24.11	23.23	23.67
6806	NASDAQ	SBCF	Wed, Jun 5, 2019	24.24	24.37	23.71	23.95
6805	NASDAQ	SBCF	Tue, Jun 4, 2019	23.78	24.30	23.69	24.26
6804	NASDAQ	SBCF	Mon, Jun 3, 2019	23.19	23.55	22.99	23.41
6803	NASDAQ	SBCF	Fri, May 31, 2019	23.60	23.94	23.15	23.19
6802	NASDAQ	SBCF	Thu, May 30, 2019	24.54	24.69	23.75	23.93
6801	NASDAQ	SBCF	Wed, May 29, 2019	24.22	24.57	24.00	24.48
6800	NASDAQ	SBCF	Tue, May 28, 2019	24.58	24.81	24.30	24.39
6799	NASDAQ	SBCF	Fri, May 24, 2019	24.25	24.92	24.25	24.61
6798	NASDAQ	SBCF	Thu, May 23, 2019	24.81	24.81	23.93	24.06
6797	NASDAQ	SBCF	Wed, May 22, 2019	25.45	25.50	24.85	25.09
6796	NASDAQ	SBCF	Tue, May 21, 2019	25.60	25.70	25.44	25.56
6795	NASDAQ	SBCF	Mon, May 20, 2019	25.60	25.71	25.40	25.42
6794	NASDAQ	SBCF	Fri, May 17, 2019	25.84	26.08	25.56	25.75
6793	NASDAQ	SBCF	Thu, May 16, 2019	25.88	26.23	25.88	26.05
6792	NASDAQ	SBCF	Wed, May 15, 2019	26.01	26.06	25.61	25.77
6791	NASDAQ	SBCF	Tue, May 14, 2019	26.37	26.54	25.89	26.39
6790	NASDAQ	SBCF	Mon, May 13, 2019	26.61	26.67	25.81	25.93
6789	NASDAQ	SBCF	Fri, May 10, 2019	27.13	27.27	26.80	27.17
6788	NASDAQ	SBCF	Thu, May 9, 2019	27.24	27.36	26.95	27.24
6787	NASDAQ	SBCF	Wed, May 8, 2019	27.81	28.00	27.40	27.51
6786	NASDAQ	SBCF	Tue, May 7, 2019	28.21	28.49	27.66	27.83
6785	NASDAQ	SBCF	Mon, May 6, 2019	27.94	28.58	27.87	28.54
6784	NASDAQ	SBCF	Fri, May 3, 2019	28.00	28.56	28.00	28.41
6783	NASDAQ	SBCF	Thu, May 2, 2019	27.89	28.23	27.74	27.97
6782	NASDAQ	SBCF	Wed, May 1, 2019	28.35	28.78	27.85	27.87
6781	NASDAQ	SBCF	Tue, Apr 30, 2019	28.38	28.55	28.09	28.36
6780	NASDAQ	SBCF	Mon, Apr 29, 2019	28.40	28.70	28.03	28.45
6779	NASDAQ	SBCF	Fri, Apr 26, 2019	28.49	28.49	27.36	28.29
6778	NASDAQ	SBCF	Thu, Apr 25, 2019	27.96	28.11	27.51	27.94
6777	NASDAQ	SBCF	Wed, Apr 24, 2019	27.99	28.25	27.71	28.05
6776	NASDAQ	SBCF	Tue, Apr 23, 2019	27.36	28.12	27.20	28.08
6775	NASDAQ	SBCF	Mon, Apr 22, 2019	27.86	27.93	27.20	27.38
6774	NASDAQ	SBCF	Thu, Apr 18, 2019	28.25	28.34	27.81	27.87
6773	NASDAQ	SBCF	Wed, Apr 17, 2019	27.88	28.45	27.61	28.36
6772	NASDAQ	SBCF	Tue, Apr 16, 2019	27.40	27.91	27.37	27.89
6771	NASDAQ	SBCF	Mon, Apr 15, 2019	27.94	27.99	27.27	27.37
6770	NASDAQ	SBCF	Fri, Apr 12, 2019	27.66	28.03	27.41	27.96
6769	NASDAQ	SBCF	Thu, Apr 11, 2019	27.46	27.61	27.20	27.41
6768	NASDAQ	SBCF	Wed, Apr 10, 2019	27.05	27.43	26.79	27.34
6767	NASDAQ	SBCF	Tue, Apr 9, 2019	27.36	27.56	26.96	26.99
6766	NASDAQ	SBCF	Mon, Apr 8, 2019	27.40	27.51	27.18	27.48
6765	NASDAQ	SBCF	Fri, Apr 5, 2019	27.10	27.48	26.93	27.42
6764	NASDAQ	SBCF	Thu, Apr 4, 2019	26.88	27.30	26.66	27.09
6763	NASDAQ	SBCF	Wed, Apr 3, 2019	27.00	27.44	26.76	26.89
6762	NASDAQ	SBCF	Tue, Apr 2, 2019	26.89	27.12	26.70	26.97
6761	NASDAQ	SBCF	Mon, Apr 1, 2019	26.68	27.02	26.25	26.93
6760	NASDAQ	SBCF	Fri, Mar 29, 2019	26.88	26.92	26.05	26.35
6759	NASDAQ	SBCF	Thu, Mar 28, 2019	26.24	26.59	26.01	26.55
6758	NASDAQ	SBCF	Wed, Mar 27, 2019	26.26	26.53	25.79	26.21
6757	NASDAQ	SBCF	Tue, Mar 26, 2019	25.81	26.30	25.81	26.28
6756	NASDAQ	SBCF	Mon, Mar 25, 2019	25.53	25.95	25.16	25.57
6755	NASDAQ	SBCF	Fri, Mar 22, 2019	26.83	26.89	25.14	25.49
6754	NASDAQ	SBCF	Thu, Mar 21, 2019	27.18	27.68	27.01	27.11
6753	NASDAQ	SBCF	Wed, Mar 20, 2019	28.50	28.75	27.35	27.46
6752	NASDAQ	SBCF	Tue, Mar 19, 2019	29.53	29.53	28.50	28.60
6751	NASDAQ	SBCF	Mon, Mar 18, 2019	29.05	29.53	29.05	29.42
6750	NASDAQ	SBCF	Fri, Mar 15, 2019	28.96	29.26	28.78	29.06
6749	NASDAQ	SBCF	Thu, Mar 14, 2019	28.80	28.99	28.71	28.88
6748	NASDAQ	SBCF	Wed, Mar 13, 2019	28.72	29.05	28.59	28.81
6747	NASDAQ	SBCF	Tue, Mar 12, 2019	28.59	28.68	28.30	28.55
6746	NASDAQ	SBCF	Mon, Mar 11, 2019	28.35	28.61	28.15	28.52
6745	NASDAQ	SBCF	Fri, Mar 8, 2019	27.88	28.35	27.86	28.26
6744	NASDAQ	SBCF	Thu, Mar 7, 2019	28.16	28.23	27.70	28.05
6743	NASDAQ	SBCF	Wed, Mar 6, 2019	28.84	28.85	28.05	28.24
6742	NASDAQ	SBCF	Tue, Mar 5, 2019	29.09	29.09	28.52	28.95
6741	NASDAQ	SBCF	Mon, Mar 4, 2019	28.91	29.43	28.31	29.05
6740	NASDAQ	SBCF	Fri, Mar 1, 2019	29.24	29.41	28.90	29.40
6739	NASDAQ	SBCF	Thu, Feb 28, 2019	28.92	29.08	28.87	29.02
6738	NASDAQ	SBCF	Wed, Feb 27, 2019	28.73	29.01	28.19	28.90
6737	NASDAQ	SBCF	Tue, Feb 26, 2019	29.17	29.36	28.74	28.74
6736	NASDAQ	SBCF	Mon, Feb 25, 2019	29.62	29.75	29.22	29.25
6735	NASDAQ	SBCF	Fri, Feb 22, 2019	29.40	29.55	29.15	29.44
6734	NASDAQ	SBCF	Thu, Feb 21, 2019	29.69	29.69	29.25	29.46
6733	NASDAQ	SBCF	Wed, Feb 20, 2019	29.30	29.63	29.15	29.57
6732	NASDAQ	SBCF	Tue, Feb 19, 2019	28.66	29.39	28.65	29.31
6731	NASDAQ	SBCF	Fri, Feb 15, 2019	28.62	29.09	28.62	28.84
6730	NASDAQ	SBCF	Thu, Feb 14, 2019	28.82	28.84	28.43	28.54
6729	NASDAQ	SBCF	Wed, Feb 13, 2019	28.98	29.28	28.67	28.98
6728	NASDAQ	SBCF	Tue, Feb 12, 2019	28.84	29.00	28.77	28.99
6727	NASDAQ	SBCF	Mon, Feb 11, 2019	28.36	28.71	28.23	28.70
6726	NASDAQ	SBCF	Fri, Feb 8, 2019	28.35	28.45	28.07	28.27
6725	NASDAQ	SBCF	Thu, Feb 7, 2019	28.67	29.00	28.23	28.45
6724	NASDAQ	SBCF	Wed, Feb 6, 2019	28.45	28.57	28.15	28.48
6723	NASDAQ	SBCF	Tue, Feb 5, 2019	28.42	28.53	25.55	28.52
6722	NASDAQ	SBCF	Mon, Feb 4, 2019	27.89	28.43	27.76	28.42
6721	NASDAQ	SBCF	Fri, Feb 1, 2019	27.56	28.07	27.51	27.91
6720	NASDAQ	SBCF	Thu, Jan 31, 2019	27.41	27.65	27.22	27.52
6719	NASDAQ	SBCF	Wed, Jan 30, 2019	27.49	27.74	27.17	27.57
6718	NASDAQ	SBCF	Tue, Jan 29, 2019	27.69	27.85	27.49	27.50
6717	NASDAQ	SBCF	Mon, Jan 28, 2019	27.60	28.21	27.39	27.70
6716	NASDAQ	SBCF	Fri, Jan 25, 2019	28.25	28.43	26.85	28.24
6715	NASDAQ	SBCF	Thu, Jan 24, 2019	28.13	28.52	27.89	28.15
6714	NASDAQ	SBCF	Wed, Jan 23, 2019	28.47	29.00	28.09	28.20
6713	NASDAQ	SBCF	Tue, Jan 22, 2019	28.60	28.98	28.33	28.42
6712	NASDAQ	SBCF	Fri, Jan 18, 2019	28.36	28.79	28.21	28.75
6711	NASDAQ	SBCF	Thu, Jan 17, 2019	27.98	28.57	27.98	28.31
6710	NASDAQ	SBCF	Wed, Jan 16, 2019	27.63	28.18	27.58	28.16
6709	NASDAQ	SBCF	Tue, Jan 15, 2019	27.22	27.48	26.86	27.45
6708	NASDAQ	SBCF	Mon, Jan 14, 2019	27.03	27.74	27.03	27.24
6707	NASDAQ	SBCF	Fri, Jan 11, 2019	26.88	27.26	26.88	27.24
6706	NASDAQ	SBCF	Thu, Jan 10, 2019	27.20	27.37	26.80	27.05
6705	NASDAQ	SBCF	Wed, Jan 9, 2019	27.15	27.58	26.99	27.46
6704	NASDAQ	SBCF	Tue, Jan 8, 2019	27.65	27.81	26.98	27.16
6703	NASDAQ	SBCF	Mon, Jan 7, 2019	27.20	27.54	26.70	27.39
6702	NASDAQ	SBCF	Fri, Jan 4, 2019	26.55	27.36	25.72	27.22
6701	NASDAQ	SBCF	Thu, Jan 3, 2019	26.19	26.85	26.16	26.36
6700	NASDAQ	SBCF	Wed, Jan 2, 2019	25.22	26.33	24.45	26.30
6699	NASDAQ	SBCF	Mon, Dec 31, 2018	25.74	26.03	25.36	26.02
6698	NASDAQ	SBCF	Fri, Dec 28, 2018	25.17	25.77	25.02	25.51
6697	NASDAQ	SBCF	Thu, Dec 27, 2018	24.43	25.14	24.22	25.04
6696	NASDAQ	SBCF	Wed, Dec 26, 2018	24.00	24.90	23.90	24.87
6695	NASDAQ	SBCF	Mon, Dec 24, 2018	24.08	24.66	24.03	24.09
6694	NASDAQ	SBCF	Fri, Dec 21, 2018	24.35	24.87	24.04	24.30
6693	NASDAQ	SBCF	Thu, Dec 20, 2018	24.31	24.72	24.20	24.35
6692	NASDAQ	SBCF	Wed, Dec 19, 2018	25.54	25.95	24.31	24.49
6691	NASDAQ	SBCF	Tue, Dec 18, 2018	26.49	26.62	25.48	25.52
6690	NASDAQ	SBCF	Mon, Dec 17, 2018	26.32	27.06	26.06	26.30
6689	NASDAQ	SBCF	Fri, Dec 14, 2018	26.33	26.85	26.25	26.38
6688	NASDAQ	SBCF	Thu, Dec 13, 2018	27.37	27.54	26.60	26.60
6687	NASDAQ	SBCF	Wed, Dec 12, 2018	26.89	27.71	26.13	27.35
6686	NASDAQ	SBCF	Tue, Dec 11, 2018	27.07	27.37	26.43	26.57
6685	NASDAQ	SBCF	Mon, Dec 10, 2018	27.45	28.00	26.54	26.67
6684	NASDAQ	SBCF	Fri, Dec 7, 2018	27.51	28.14	27.15	27.45
6683	NASDAQ	SBCF	Thu, Dec 6, 2018	26.89	27.53	26.71	27.50
6682	NASDAQ	SBCF	Tue, Dec 4, 2018	29.14	29.14	27.28	27.36
6681	NASDAQ	SBCF	Mon, Dec 3, 2018	29.25	29.31	28.60	29.30
6680	NASDAQ	SBCF	Fri, Nov 30, 2018	28.69	29.03	28.56	29.00
6679	NASDAQ	SBCF	Thu, Nov 29, 2018	28.84	28.86	28.17	28.83
6678	NASDAQ	SBCF	Wed, Nov 28, 2018	27.83	29.03	27.83	28.97
6677	NASDAQ	SBCF	Tue, Nov 27, 2018	27.25	27.82	27.12	27.77
6676	NASDAQ	SBCF	Mon, Nov 26, 2018	26.94	27.32	26.73	27.32
6675	NASDAQ	SBCF	Fri, Nov 23, 2018	26.36	26.83	26.20	26.69
6674	NASDAQ	SBCF	Wed, Nov 21, 2018	26.35	26.94	25.94	26.38
6673	NASDAQ	SBCF	Tue, Nov 20, 2018	26.37	26.83	26.03	26.24
6672	NASDAQ	SBCF	Mon, Nov 19, 2018	26.78	27.00	26.43	26.64
6671	NASDAQ	SBCF	Fri, Nov 16, 2018	26.21	26.89	26.21	26.78
6670	NASDAQ	SBCF	Thu, Nov 15, 2018	25.58	26.63	25.33	26.59
6669	NASDAQ	SBCF	Wed, Nov 14, 2018	26.25	26.36	25.09	25.20
6668	NASDAQ	SBCF	Tue, Nov 13, 2018	26.22	26.66	26.12	26.14
6667	NASDAQ	SBCF	Mon, Nov 12, 2018	26.35	26.50	26.03	26.07
6666	NASDAQ	SBCF	Fri, Nov 9, 2018	26.79	26.79	25.99	26.34
6665	NASDAQ	SBCF	Thu, Nov 8, 2018	26.39	26.91	26.28	26.87
6664	NASDAQ	SBCF	Wed, Nov 7, 2018	26.41	26.73	26.00	26.53
6663	NASDAQ	SBCF	Tue, Nov 6, 2018	26.27	26.67	26.14	26.34
6662	NASDAQ	SBCF	Mon, Nov 5, 2018	26.32	26.77	25.66	26.33
6661	NASDAQ	SBCF	Fri, Nov 2, 2018	26.98	27.27	26.18	26.31
6660	NASDAQ	SBCF	Thu, Nov 1, 2018	26.60	27.20	26.50	26.70
6659	NASDAQ	SBCF	Wed, Oct 31, 2018	25.59	27.32	25.59	26.31
6658	NASDAQ	SBCF	Tue, Oct 30, 2018	25.20	25.77	24.95	25.50
6657	NASDAQ	SBCF	Mon, Oct 29, 2018	24.87	26.34	24.87	25.21
6656	NASDAQ	SBCF	Fri, Oct 26, 2018	23.23	24.95	21.74	24.79
6655	NASDAQ	SBCF	Thu, Oct 25, 2018	24.20	25.37	23.96	25.01
6654	NASDAQ	SBCF	Wed, Oct 24, 2018	25.90	25.99	23.85	23.96
6653	NASDAQ	SBCF	Tue, Oct 23, 2018	25.62	26.27	25.50	25.90
6652	NASDAQ	SBCF	Mon, Oct 22, 2018	27.01	27.18	25.92	26.03
6651	NASDAQ	SBCF	Fri, Oct 19, 2018	27.33	27.49	26.86	26.87
6650	NASDAQ	SBCF	Thu, Oct 18, 2018	27.84	28.04	27.33	27.36
6649	NASDAQ	SBCF	Wed, Oct 17, 2018	27.74	28.16	27.36	27.99
6648	NASDAQ	SBCF	Tue, Oct 16, 2018	27.45	27.95	27.02	27.90
6647	NASDAQ	SBCF	Mon, Oct 15, 2018	27.14	27.49	26.98	27.26
6646	NASDAQ	SBCF	Fri, Oct 12, 2018	28.13	28.16	26.28	27.01
6645	NASDAQ	SBCF	Thu, Oct 11, 2018	28.64	28.93	27.76	27.76
6644	NASDAQ	SBCF	Wed, Oct 10, 2018	29.46	29.86	28.68	28.71
6643	NASDAQ	SBCF	Tue, Oct 9, 2018	29.48	29.84	29.38	29.47
6642	NASDAQ	SBCF	Mon, Oct 8, 2018	29.32	29.68	28.93	29.60
6641	NASDAQ	SBCF	Fri, Oct 5, 2018	29.58	29.80	29.27	29.30
6640	NASDAQ	SBCF	Thu, Oct 4, 2018	29.36	29.80	29.18	29.50
6639	NASDAQ	SBCF	Wed, Oct 3, 2018	28.45	29.59	28.17	29.47
6638	NASDAQ	SBCF	Tue, Oct 2, 2018	28.62	28.90	28.19	28.32
6637	NASDAQ	SBCF	Mon, Oct 1, 2018	29.29	29.48	28.65	28.71
6636	NASDAQ	SBCF	Fri, Sep 28, 2018	28.84	29.27	28.84	29.20
6635	NASDAQ	SBCF	Thu, Sep 27, 2018	29.07	29.15	28.83	28.92
6634	NASDAQ	SBCF	Wed, Sep 26, 2018	29.77	29.78	28.94	29.00
6633	NASDAQ	SBCF	Tue, Sep 25, 2018	29.80	29.85	29.56	29.66
6632	NASDAQ	SBCF	Mon, Sep 24, 2018	30.84	31.02	29.66	29.73
6631	NASDAQ	SBCF	Fri, Sep 21, 2018	31.12	31.23	30.66	30.95
6630	NASDAQ	SBCF	Thu, Sep 20, 2018	30.21	31.15	30.19	31.15
6629	NASDAQ	SBCF	Wed, Sep 19, 2018	29.85	30.39	29.85	29.99
6628	NASDAQ	SBCF	Tue, Sep 18, 2018	30.10	30.22	29.89	29.93
6627	NASDAQ	SBCF	Mon, Sep 17, 2018	30.35	30.45	29.90	30.09
6626	NASDAQ	SBCF	Fri, Sep 14, 2018	30.33	30.61	30.10	30.35
6625	NASDAQ	SBCF	Thu, Sep 13, 2018	30.76	30.83	30.20	30.32
6624	NASDAQ	SBCF	Wed, Sep 12, 2018	31.03	31.21	30.26	30.66
6623	NASDAQ	SBCF	Tue, Sep 11, 2018	31.13	31.31	30.67	31.11
6622	NASDAQ	SBCF	Mon, Sep 10, 2018	31.56	31.66	31.19	31.23
6621	NASDAQ	SBCF	Fri, Sep 7, 2018	31.53	31.59	31.32	31.39
6620	NASDAQ	SBCF	Thu, Sep 6, 2018	31.54	31.74	31.38	31.54
6619	NASDAQ	SBCF	Wed, Sep 5, 2018	31.52	31.63	31.25	31.53
6618	NASDAQ	SBCF	Tue, Sep 4, 2018	31.60	31.94	31.41	31.60
6617	NASDAQ	SBCF	Fri, Aug 31, 2018	31.38	31.79	31.38	31.62
6616	NASDAQ	SBCF	Thu, Aug 30, 2018	31.30	31.65	31.24	31.47
6615	NASDAQ	SBCF	Wed, Aug 29, 2018	31.21	31.46	31.20	31.30
6614	NASDAQ	SBCF	Tue, Aug 28, 2018	31.53	31.55	31.01	31.23
6613	NASDAQ	SBCF	Mon, Aug 27, 2018	31.48	31.61	31.38	31.42
6612	NASDAQ	SBCF	Fri, Aug 24, 2018	31.53	31.60	31.29	31.42
6611	NASDAQ	SBCF	Thu, Aug 23, 2018	31.27	31.70	30.99	31.46
6610	NASDAQ	SBCF	Wed, Aug 22, 2018	30.93	31.41	30.84	31.38
6609	NASDAQ	SBCF	Tue, Aug 21, 2018	30.18	31.09	30.18	30.94
6608	NASDAQ	SBCF	Mon, Aug 20, 2018	30.26	30.35	30.07	30.24
6607	NASDAQ	SBCF	Fri, Aug 17, 2018	29.83	30.23	29.68	30.20
6606	NASDAQ	SBCF	Thu, Aug 16, 2018	29.83	30.20	29.83	29.94
6605	NASDAQ	SBCF	Wed, Aug 15, 2018	29.91	30.19	28.57	29.77
6604	NASDAQ	SBCF	Tue, Aug 14, 2018	29.98	30.27	29.96	30.09
6603	NASDAQ	SBCF	Mon, Aug 13, 2018	29.95	30.26	29.74	29.92
6602	NASDAQ	SBCF	Fri, Aug 10, 2018	29.70	30.13	29.57	29.94
6601	NASDAQ	SBCF	Thu, Aug 9, 2018	30.16	30.39	29.84	29.93
6600	NASDAQ	SBCF	Wed, Aug 8, 2018	29.53	30.23	29.50	30.16
6599	NASDAQ	SBCF	Tue, Aug 7, 2018	29.25	29.65	28.93	29.53
6598	NASDAQ	SBCF	Mon, Aug 6, 2018	29.06	29.21	28.80	29.18
6597	NASDAQ	SBCF	Fri, Aug 3, 2018	30.09	30.30	29.08	29.16
6596	NASDAQ	SBCF	Thu, Aug 2, 2018	29.06	30.15	29.02	30.09
6595	NASDAQ	SBCF	Wed, Aug 1, 2018	29.30	29.47	28.85	29.13
6594	NASDAQ	SBCF	Tue, Jul 31, 2018	28.58	29.48	28.30	29.31
6593	NASDAQ	SBCF	Mon, Jul 30, 2018	30.97	30.97	28.64	28.67
6592	NASDAQ	SBCF	Fri, Jul 27, 2018	32.42	32.42	30.88	31.12
6591	NASDAQ	SBCF	Thu, Jul 26, 2018	32.83	33.31	32.79	32.97
6590	NASDAQ	SBCF	Wed, Jul 25, 2018	33.23	33.23	32.61	32.82
6589	NASDAQ	SBCF	Tue, Jul 24, 2018	33.36	33.44	32.93	33.20
6588	NASDAQ	SBCF	Mon, Jul 23, 2018	32.90	33.47	32.90	33.34
6587	NASDAQ	SBCF	Fri, Jul 20, 2018	32.51	33.12	32.37	32.90
6586	NASDAQ	SBCF	Thu, Jul 19, 2018	32.24	32.54	31.92	32.50
6585	NASDAQ	SBCF	Wed, Jul 18, 2018	31.81	32.40	31.80	32.25
6584	NASDAQ	SBCF	Tue, Jul 17, 2018	31.91	32.17	31.78	31.80
6583	NASDAQ	SBCF	Mon, Jul 16, 2018	31.63	32.06	31.63	31.97
6582	NASDAQ	SBCF	Fri, Jul 13, 2018	32.02	32.30	31.48	31.62
6581	NASDAQ	SBCF	Thu, Jul 12, 2018	32.55	32.74	31.67	32.23
6580	NASDAQ	SBCF	Wed, Jul 11, 2018	32.45	34.95	32.35	32.38
6579	NASDAQ	SBCF	Tue, Jul 10, 2018	33.36	33.36	32.51	32.64
6578	NASDAQ	SBCF	Mon, Jul 9, 2018	32.32	33.12	32.32	32.99
6577	NASDAQ	SBCF	Fri, Jul 6, 2018	31.92	32.43	31.84	32.13
6576	NASDAQ	SBCF	Thu, Jul 5, 2018	32.20	32.25	31.84	32.04
6575	NASDAQ	SBCF	Tue, Jul 3, 2018	32.16	32.43	32.02	32.16
6574	NASDAQ	SBCF	Mon, Jul 2, 2018	31.40	31.95	31.40	31.95
6573	NASDAQ	SBCF	Fri, Jun 29, 2018	32.16	32.57	31.40	31.58
6572	NASDAQ	SBCF	Thu, Jun 28, 2018	31.84	32.13	31.75	31.93
6571	NASDAQ	SBCF	Wed, Jun 27, 2018	32.75	32.80	31.71	31.72
6570	NASDAQ	SBCF	Tue, Jun 26, 2018	32.66	32.79	32.32	32.74
6569	NASDAQ	SBCF	Mon, Jun 25, 2018	32.79	32.91	32.21	32.59
6568	NASDAQ	SBCF	Fri, Jun 22, 2018	33.28	33.51	32.74	32.99
6567	NASDAQ	SBCF	Thu, Jun 21, 2018	33.08	33.48	32.97	33.27
6566	NASDAQ	SBCF	Wed, Jun 20, 2018	33.20	33.39	32.90	33.02
6565	NASDAQ	SBCF	Tue, Jun 19, 2018	32.45	33.13	32.45	32.93
6564	NASDAQ	SBCF	Mon, Jun 18, 2018	32.29	32.90	32.16	32.64
6563	NASDAQ	SBCF	Fri, Jun 15, 2018	32.46	32.85	32.19	32.47
6562	NASDAQ	SBCF	Thu, Jun 14, 2018	32.83	32.83	32.26	32.54
6561	NASDAQ	SBCF	Wed, Jun 13, 2018	32.87	33.21	32.55	32.85
6560	NASDAQ	SBCF	Tue, Jun 12, 2018	31.97	32.69	31.74	32.62
6559	NASDAQ	SBCF	Mon, Jun 11, 2018	32.01	32.15	31.67	31.70
6558	NASDAQ	SBCF	Fri, Jun 8, 2018	31.93	32.15	31.90	32.02
6557	NASDAQ	SBCF	Thu, Jun 7, 2018	32.22	32.24	31.75	31.90
6556	NASDAQ	SBCF	Wed, Jun 6, 2018	31.66	32.01	31.64	32.00
6555	NASDAQ	SBCF	Tue, Jun 5, 2018	31.77	31.91	31.36	31.56
6554	NASDAQ	SBCF	Mon, Jun 4, 2018	31.75	31.79	31.45	31.74
6553	NASDAQ	SBCF	Fri, Jun 1, 2018	31.25	31.72	31.20	31.54
6552	NASDAQ	SBCF	Thu, May 31, 2018	30.97	31.34	30.97	31.18
6551	NASDAQ	SBCF	Wed, May 30, 2018	30.86	31.53	30.86	31.36
6550	NASDAQ	SBCF	Tue, May 29, 2018	30.91	31.13	30.33	30.66
6549	NASDAQ	SBCF	Fri, May 25, 2018	31.70	32.03	31.58	31.66
6548	NASDAQ	SBCF	Thu, May 24, 2018	31.67	31.79	31.27	31.77
6547	NASDAQ	SBCF	Wed, May 23, 2018	31.56	31.77	31.40	31.70
6546	NASDAQ	SBCF	Tue, May 22, 2018	31.09	31.84	30.65	31.59
6545	NASDAQ	SBCF	Mon, May 21, 2018	30.68	31.16	30.68	31.06
6544	NASDAQ	SBCF	Fri, May 18, 2018	30.66	30.77	30.48	30.63
6543	NASDAQ	SBCF	Thu, May 17, 2018	30.05	30.61	29.96	30.58
6542	NASDAQ	SBCF	Wed, May 16, 2018	29.63	30.19	29.41	30.17
6541	NASDAQ	SBCF	Tue, May 15, 2018	29.14	29.72	29.04	29.69
6540	NASDAQ	SBCF	Mon, May 14, 2018	29.00	29.29	28.95	29.14
6539	NASDAQ	SBCF	Fri, May 11, 2018	29.00	29.24	28.78	29.17
6538	NASDAQ	SBCF	Thu, May 10, 2018	28.75	28.98	28.54	28.93
6537	NASDAQ	SBCF	Wed, May 9, 2018	28.31	28.79	28.18	28.78
6536	NASDAQ	SBCF	Tue, May 8, 2018	27.75	28.33	27.75	28.27
6535	NASDAQ	SBCF	Mon, May 7, 2018	27.60	27.92	27.33	27.76
6534	NASDAQ	SBCF	Fri, May 4, 2018	26.94	27.74	26.69	27.54
6533	NASDAQ	SBCF	Thu, May 3, 2018	27.01	27.30	26.81	27.05
6532	NASDAQ	SBCF	Wed, May 2, 2018	27.49	28.16	26.93	27.13
6531	NASDAQ	SBCF	Tue, May 1, 2018	27.53	27.71	27.16	27.48
6530	NASDAQ	SBCF	Mon, Apr 30, 2018	27.95	28.29	27.61	27.63
6529	NASDAQ	SBCF	Fri, Apr 27, 2018	27.74	29.23	27.57	27.84
6528	NASDAQ	SBCF	Thu, Apr 26, 2018	27.94	28.06	26.76	27.70
6527	NASDAQ	SBCF	Wed, Apr 25, 2018	27.93	28.12	27.65	27.85
6526	NASDAQ	SBCF	Tue, Apr 24, 2018	27.95	28.18	27.70	27.96
6525	NASDAQ	SBCF	Mon, Apr 23, 2018	27.60	27.88	27.50	27.73
6524	NASDAQ	SBCF	Fri, Apr 20, 2018	27.16	27.66	27.16	27.61
6523	NASDAQ	SBCF	Thu, Apr 19, 2018	26.68	27.35	26.68	27.26
6522	NASDAQ	SBCF	Wed, Apr 18, 2018	26.80	27.19	26.80	26.81
6521	NASDAQ	SBCF	Tue, Apr 17, 2018	27.20	27.26	26.60	26.78
6520	NASDAQ	SBCF	Mon, Apr 16, 2018	26.91	27.12	26.78	27.02
6519	NASDAQ	SBCF	Fri, Apr 13, 2018	27.35	27.56	26.76	26.81
6518	NASDAQ	SBCF	Thu, Apr 12, 2018	26.86	27.31	26.86	27.13
6517	NASDAQ	SBCF	Wed, Apr 11, 2018	26.65	26.86	26.56	26.76
6516	NASDAQ	SBCF	Tue, Apr 10, 2018	26.60	26.91	26.28	26.81
6515	NASDAQ	SBCF	Mon, Apr 9, 2018	26.57	26.98	26.27	26.29
6514	NASDAQ	SBCF	Fri, Apr 6, 2018	26.86	27.12	26.13	26.47
6513	NASDAQ	SBCF	Thu, Apr 5, 2018	27.00	27.60	26.79	27.20
6512	NASDAQ	SBCF	Wed, Apr 4, 2018	25.98	26.93	25.98	26.84
6511	NASDAQ	SBCF	Tue, Apr 3, 2018	26.10	26.47	26.07	26.39
6510	NASDAQ	SBCF	Mon, Apr 2, 2018	26.45	26.53	25.61	25.96
6509	NASDAQ	SBCF	Thu, Mar 29, 2018	26.64	26.78	26.45	26.47
6508	NASDAQ	SBCF	Wed, Mar 28, 2018	26.17	26.70	25.73	26.53
6507	NASDAQ	SBCF	Tue, Mar 27, 2018	26.87	26.87	25.93	26.18
6506	NASDAQ	SBCF	Mon, Mar 26, 2018	26.46	26.79	26.14	26.72
6505	NASDAQ	SBCF	Fri, Mar 23, 2018	26.90	27.04	25.96	25.98
6504	NASDAQ	SBCF	Thu, Mar 22, 2018	27.38	27.55	26.85	26.89
6503	NASDAQ	SBCF	Wed, Mar 21, 2018	27.71	27.92	27.41	27.66
6502	NASDAQ	SBCF	Tue, Mar 20, 2018	28.18	28.18	27.54	27.59
6501	NASDAQ	SBCF	Mon, Mar 19, 2018	27.98	28.15	27.57	28.07
6500	NASDAQ	SBCF	Fri, Mar 16, 2018	27.89	28.29	27.75	28.05
6499	NASDAQ	SBCF	Thu, Mar 15, 2018	27.66	27.90	27.33	27.88
6498	NASDAQ	SBCF	Wed, Mar 14, 2018	27.94	28.00	27.31	27.51
6497	NASDAQ	SBCF	Tue, Mar 13, 2018	27.99	27.99	27.64	27.71
6496	NASDAQ	SBCF	Mon, Mar 12, 2018	28.41	28.44	27.77	27.80
6495	NASDAQ	SBCF	Fri, Mar 9, 2018	27.96	28.41	27.72	28.38
6494	NASDAQ	SBCF	Thu, Mar 8, 2018	27.67	27.74	27.37	27.67
6493	NASDAQ	SBCF	Wed, Mar 7, 2018	27.38	27.73	27.31	27.69
6492	NASDAQ	SBCF	Tue, Mar 6, 2018	27.17	27.66	26.89	27.64
6491	NASDAQ	SBCF	Mon, Mar 5, 2018	26.53	27.26	26.27	27.18
6490	NASDAQ	SBCF	Fri, Mar 2, 2018	25.93	26.69	25.79	26.63
6489	NASDAQ	SBCF	Thu, Mar 1, 2018	26.21	26.53	25.04	26.12
6488	NASDAQ	SBCF	Wed, Feb 28, 2018	26.84	27.13	26.21	26.22
6487	NASDAQ	SBCF	Tue, Feb 27, 2018	27.27	27.67	26.76	26.76
6486	NASDAQ	SBCF	Mon, Feb 26, 2018	27.32	27.44	26.80	27.19
6485	NASDAQ	SBCF	Fri, Feb 23, 2018	27.27	27.36	26.77	27.26
6484	NASDAQ	SBCF	Thu, Feb 22, 2018	27.54	27.55	27.10	27.25
6483	NASDAQ	SBCF	Wed, Feb 21, 2018	27.22	27.68	27.06	27.46
6482	NASDAQ	SBCF	Tue, Feb 20, 2018	27.00	27.68	26.84	27.23
6481	NASDAQ	SBCF	Fri, Feb 16, 2018	26.91	27.46	26.82	27.27
6480	NASDAQ	SBCF	Thu, Feb 15, 2018	26.90	27.33	26.71	27.04
6479	NASDAQ	SBCF	Wed, Feb 14, 2018	24.51	25.32	24.51	25.30
6478	NASDAQ	SBCF	Tue, Feb 13, 2018	24.44	24.76	24.40	24.66
6477	NASDAQ	SBCF	Mon, Feb 12, 2018	24.72	25.00	24.31	24.54
6476	NASDAQ	SBCF	Fri, Feb 9, 2018	24.56	24.77	23.96	24.61
6475	NASDAQ	SBCF	Thu, Feb 8, 2018	25.15	25.68	24.23	24.24
6474	NASDAQ	SBCF	Wed, Feb 7, 2018	25.40	25.40	24.84	25.05
6473	NASDAQ	SBCF	Tue, Feb 6, 2018	24.05	25.04	24.05	25.00
6472	NASDAQ	SBCF	Mon, Feb 5, 2018	25.23	25.77	24.57	24.57
6471	NASDAQ	SBCF	Fri, Feb 2, 2018	25.97	26.20	25.41	25.50
6470	NASDAQ	SBCF	Thu, Feb 1, 2018	25.78	25.99	25.51	25.96
6469	NASDAQ	SBCF	Wed, Jan 31, 2018	26.25	26.71	25.79	25.79
6468	NASDAQ	SBCF	Tue, Jan 30, 2018	25.99	26.32	25.82	26.15
6467	NASDAQ	SBCF	Mon, Jan 29, 2018	25.96	26.32	25.74	26.17
6466	NASDAQ	SBCF	Fri, Jan 26, 2018	26.53	26.53	25.00	26.07
6465	NASDAQ	SBCF	Thu, Jan 25, 2018	26.47	26.47	25.97	26.08
6464	NASDAQ	SBCF	Wed, Jan 24, 2018	26.51	26.84	26.28	26.28
6463	NASDAQ	SBCF	Tue, Jan 23, 2018	26.76	26.88	26.50	26.52
6462	NASDAQ	SBCF	Mon, Jan 22, 2018	26.85	26.89	26.61	26.81
6461	NASDAQ	SBCF	Fri, Jan 19, 2018	26.27	27.00	26.27	26.97
6460	NASDAQ	SBCF	Thu, Jan 18, 2018	26.61	26.61	26.28	26.36
6459	NASDAQ	SBCF	Wed, Jan 17, 2018	26.47	26.90	26.17	26.60
6458	NASDAQ	SBCF	Tue, Jan 16, 2018	26.97	27.07	26.27	26.28
6457	NASDAQ	SBCF	Fri, Jan 12, 2018	27.25	27.50	26.72	26.82
6456	NASDAQ	SBCF	Thu, Jan 11, 2018	26.92	27.25	26.06	27.12
6455	NASDAQ	SBCF	Wed, Jan 10, 2018	25.64	26.15	25.51	25.89
6454	NASDAQ	SBCF	Tue, Jan 9, 2018	25.65	25.90	25.56	25.66
6453	NASDAQ	SBCF	Mon, Jan 8, 2018	25.18	25.87	25.05	25.57
6452	NASDAQ	SBCF	Fri, Jan 5, 2018	25.15	25.33	25.06	25.30
6451	NASDAQ	SBCF	Thu, Jan 4, 2018	25.00	25.27	24.94	25.02
6450	NASDAQ	SBCF	Wed, Jan 3, 2018	24.83	24.91	24.35	24.84
6449	NASDAQ	SBCF	Tue, Jan 2, 2018	25.40	25.46	24.65	24.90
6448	NASDAQ	SBCF	Fri, Dec 29, 2017	25.54	25.54	25.20	25.21
6447	NASDAQ	SBCF	Thu, Dec 28, 2017	25.57	25.59	25.35	25.53
6446	NASDAQ	SBCF	Wed, Dec 27, 2017	25.44	25.62	25.35	25.42
6445	NASDAQ	SBCF	Tue, Dec 26, 2017	25.56	25.66	25.31	25.41
6444	NASDAQ	SBCF	Fri, Dec 22, 2017	25.99	25.99	25.59	25.64
6443	NASDAQ	SBCF	Thu, Dec 21, 2017	25.94	26.05	25.81	25.92
6442	NASDAQ	SBCF	Wed, Dec 20, 2017	26.06	26.08	25.60	25.75
6441	NASDAQ	SBCF	Tue, Dec 19, 2017	26.05	26.28	25.98	26.00
6440	NASDAQ	SBCF	Mon, Dec 18, 2017	26.13	26.23	25.80	26.01
6439	NASDAQ	SBCF	Fri, Dec 15, 2017	26.02	26.09	25.21	25.95
6438	NASDAQ	SBCF	Thu, Dec 14, 2017	25.55	25.57	24.96	25.07
6437	NASDAQ	SBCF	Wed, Dec 13, 2017	25.56	25.87	25.27	25.46
6436	NASDAQ	SBCF	Tue, Dec 12, 2017	25.43	25.71	25.31	25.52
6435	NASDAQ	SBCF	Mon, Dec 11, 2017	25.68	25.82	25.23	25.31
6434	NASDAQ	SBCF	Fri, Dec 8, 2017	26.08	26.15	25.56	25.73
6433	NASDAQ	SBCF	Thu, Dec 7, 2017	25.84	26.20	25.68	25.87
6432	NASDAQ	SBCF	Wed, Dec 6, 2017	25.87	26.11	25.74	25.96
6431	NASDAQ	SBCF	Tue, Dec 5, 2017	26.52	26.55	25.92	25.92
6430	NASDAQ	SBCF	Mon, Dec 4, 2017	26.60	27.00	26.36	26.46
6429	NASDAQ	SBCF	Fri, Dec 1, 2017	26.08	26.25	24.97	26.15
6428	NASDAQ	SBCF	Thu, Nov 30, 2017	26.50	27.13	25.98	26.03
6427	NASDAQ	SBCF	Wed, Nov 29, 2017	25.85	26.49	25.67	26.48
6426	NASDAQ	SBCF	Tue, Nov 28, 2017	25.00	26.07	24.97	25.70
6425	NASDAQ	SBCF	Mon, Nov 27, 2017	25.00	25.30	24.94	24.94
6424	NASDAQ	SBCF	Fri, Nov 24, 2017	25.44	25.44	24.90	24.99
6423	NASDAQ	SBCF	Wed, Nov 22, 2017	25.55	25.78	25.32	25.33
6422	NASDAQ	SBCF	Tue, Nov 21, 2017	25.50	25.57	25.27	25.51
6421	NASDAQ	SBCF	Mon, Nov 20, 2017	25.06	25.40	24.93	25.38
6420	NASDAQ	SBCF	Fri, Nov 17, 2017	24.60	25.06	24.42	25.04
6419	NASDAQ	SBCF	Thu, Nov 16, 2017	24.69	24.96	24.49	24.75
6418	NASDAQ	SBCF	Wed, Nov 15, 2017	24.30	24.64	23.97	24.50
6417	NASDAQ	SBCF	Tue, Nov 14, 2017	24.40	24.75	24.40	24.61
6416	NASDAQ	SBCF	Mon, Nov 13, 2017	23.96	24.60	22.42	24.55
6415	NASDAQ	SBCF	Fri, Nov 10, 2017	24.04	24.42	23.96	24.17
6414	NASDAQ	SBCF	Thu, Nov 9, 2017	23.95	24.32	23.81	24.02
6413	NASDAQ	SBCF	Wed, Nov 8, 2017	24.13	24.31	23.81	24.18
6412	NASDAQ	SBCF	Tue, Nov 7, 2017	24.68	24.95	24.06	24.23
6411	NASDAQ	SBCF	Mon, Nov 6, 2017	24.32	24.88	24.32	24.73
6410	NASDAQ	SBCF	Fri, Nov 3, 2017	24.93	25.13	24.28	24.31
6409	NASDAQ	SBCF	Thu, Nov 2, 2017	24.69	25.38	24.68	25.00
6408	NASDAQ	SBCF	Wed, Nov 1, 2017	25.01	25.18	24.42	24.69
6407	NASDAQ	SBCF	Tue, Oct 31, 2017	24.76	25.05	24.55	24.79
6406	NASDAQ	SBCF	Mon, Oct 30, 2017	25.35	25.37	24.47	24.63
6405	NASDAQ	SBCF	Fri, Oct 27, 2017	24.95	25.48	24.49	25.32
6404	NASDAQ	SBCF	Thu, Oct 26, 2017	24.66	24.91	24.50	24.65
6403	NASDAQ	SBCF	Wed, Oct 25, 2017	24.71	24.71	24.27	24.51
6402	NASDAQ	SBCF	Tue, Oct 24, 2017	24.75	24.98	24.66	24.70
6401	NASDAQ	SBCF	Mon, Oct 23, 2017	24.93	24.98	24.55	24.62
6400	NASDAQ	SBCF	Fri, Oct 20, 2017	24.86	25.03	24.74	24.92
6399	NASDAQ	SBCF	Thu, Oct 19, 2017	24.39	24.62	24.01	24.47
6398	NASDAQ	SBCF	Wed, Oct 18, 2017	24.28	24.63	24.25	24.57
6397	NASDAQ	SBCF	Tue, Oct 17, 2017	24.35	24.60	24.10	24.19
6396	NASDAQ	SBCF	Mon, Oct 16, 2017	23.97	24.43	23.97	24.33
6395	NASDAQ	SBCF	Fri, Oct 13, 2017	24.27	24.27	23.92	23.98
6394	NASDAQ	SBCF	Thu, Oct 12, 2017	24.43	24.45	24.20	24.27
6393	NASDAQ	SBCF	Wed, Oct 11, 2017	24.44	24.49	24.33	24.43
6392	NASDAQ	SBCF	Tue, Oct 10, 2017	24.43	24.47	24.34	24.45
6391	NASDAQ	SBCF	Mon, Oct 9, 2017	24.34	24.41	24.23	24.36
6390	NASDAQ	SBCF	Fri, Oct 6, 2017	24.34	24.48	24.25	24.34
6389	NASDAQ	SBCF	Thu, Oct 5, 2017	24.20	24.44	24.12	24.36
6388	NASDAQ	SBCF	Wed, Oct 4, 2017	24.00	24.25	23.21	24.07
6387	NASDAQ	SBCF	Tue, Oct 3, 2017	24.30	24.30	23.77	24.25
6386	NASDAQ	SBCF	Mon, Oct 2, 2017	23.91	24.21	23.62	24.21
6385	NASDAQ	SBCF	Fri, Sep 29, 2017	24.00	24.36	23.86	23.89
6384	NASDAQ	SBCF	Thu, Sep 28, 2017	23.70	24.08	23.41	24.02
6383	NASDAQ	SBCF	Wed, Sep 27, 2017	23.53	24.10	22.99	23.66
6382	NASDAQ	SBCF	Tue, Sep 26, 2017	23.30	23.43	23.11	23.17
6381	NASDAQ	SBCF	Mon, Sep 25, 2017	23.05	23.22	22.87	23.21
6380	NASDAQ	SBCF	Fri, Sep 22, 2017	22.84	23.14	22.66	23.07
6379	NASDAQ	SBCF	Thu, Sep 21, 2017	22.67	22.99	22.65	22.98
6378	NASDAQ	SBCF	Wed, Sep 20, 2017	22.26	22.71	22.15	22.68
6377	NASDAQ	SBCF	Tue, Sep 19, 2017	22.09	22.38	22.02	22.33
6376	NASDAQ	SBCF	Mon, Sep 18, 2017	21.72	22.34	21.69	22.08
6375	NASDAQ	SBCF	Fri, Sep 15, 2017	21.75	21.84	21.56	21.69
6374	NASDAQ	SBCF	Thu, Sep 14, 2017	22.14	22.23	21.72	21.77
6373	NASDAQ	SBCF	Wed, Sep 13, 2017	22.19	22.44	22.11	22.19
6372	NASDAQ	SBCF	Tue, Sep 12, 2017	21.88	22.42	21.88	22.18
6371	NASDAQ	SBCF	Mon, Sep 11, 2017	21.23	21.99	21.23	21.87
6370	NASDAQ	SBCF	Fri, Sep 8, 2017	20.79	21.23	20.58	20.97
6369	NASDAQ	SBCF	Thu, Sep 7, 2017	21.93	21.93	20.73	20.79
6368	NASDAQ	SBCF	Wed, Sep 6, 2017	22.00	22.25	21.82	21.89
6367	NASDAQ	SBCF	Tue, Sep 5, 2017	22.78	22.82	22.07	22.11
6366	NASDAQ	SBCF	Fri, Sep 1, 2017	22.86	23.00	22.78	22.90
6365	NASDAQ	SBCF	Thu, Aug 31, 2017	22.93	22.93	22.63	22.87
6364	NASDAQ	SBCF	Wed, Aug 30, 2017	22.72	22.93	22.62	22.80
6363	NASDAQ	SBCF	Tue, Aug 29, 2017	22.55	22.78	22.40	22.63
6362	NASDAQ	SBCF	Mon, Aug 28, 2017	23.23	23.23	22.65	22.85
6361	NASDAQ	SBCF	Fri, Aug 25, 2017	22.95	23.22	22.83	23.11
6360	NASDAQ	SBCF	Thu, Aug 24, 2017	22.70	22.84	22.46	22.83
6359	NASDAQ	SBCF	Wed, Aug 23, 2017	22.29	22.81	22.29	22.64
6358	NASDAQ	SBCF	Tue, Aug 22, 2017	22.35	22.60	22.31	22.52
6357	NASDAQ	SBCF	Mon, Aug 21, 2017	22.32	22.39	22.16	22.29
6356	NASDAQ	SBCF	Fri, Aug 18, 2017	22.46	22.63	22.31	22.40
6355	NASDAQ	SBCF	Thu, Aug 17, 2017	22.92	23.09	22.63	22.71
6354	NASDAQ	SBCF	Wed, Aug 16, 2017	23.18	23.28	22.88	23.04
6353	NASDAQ	SBCF	Tue, Aug 15, 2017	23.26	23.36	23.04	23.04
6352	NASDAQ	SBCF	Mon, Aug 14, 2017	22.30	23.10	22.30	23.09
6351	NASDAQ	SBCF	Fri, Aug 11, 2017	22.40	22.50	21.94	22.00
6350	NASDAQ	SBCF	Thu, Aug 10, 2017	23.36	23.40	22.44	22.47
6349	NASDAQ	SBCF	Wed, Aug 9, 2017	23.74	24.02	23.47	23.60
6348	NASDAQ	SBCF	Tue, Aug 8, 2017	23.97	24.24	23.88	23.98
6347	NASDAQ	SBCF	Mon, Aug 7, 2017	24.08	24.32	23.96	24.00
6346	NASDAQ	SBCF	Fri, Aug 4, 2017	23.94	24.34	23.89	24.10
6345	NASDAQ	SBCF	Thu, Aug 3, 2017	23.63	23.89	22.91	23.88
6344	NASDAQ	SBCF	Wed, Aug 2, 2017	23.65	23.82	23.58	23.72
6343	NASDAQ	SBCF	Tue, Aug 1, 2017	23.61	23.72	23.43	23.64
6342	NASDAQ	SBCF	Mon, Jul 31, 2017	23.65	23.69	23.34	23.37
6341	NASDAQ	SBCF	Fri, Jul 28, 2017	23.79	24.50	23.23	23.55
6340	NASDAQ	SBCF	Thu, Jul 27, 2017	24.15	24.55	24.02	24.36
6339	NASDAQ	SBCF	Wed, Jul 26, 2017	24.23	24.30	24.05	24.11
6338	NASDAQ	SBCF	Tue, Jul 25, 2017	23.86	24.33	23.73	24.24
6337	NASDAQ	SBCF	Mon, Jul 24, 2017	23.39	23.75	23.39	23.75
6336	NASDAQ	SBCF	Fri, Jul 21, 2017	23.77	23.86	23.34	23.43
6335	NASDAQ	SBCF	Thu, Jul 20, 2017	23.67	23.85	23.49	23.63
6334	NASDAQ	SBCF	Wed, Jul 19, 2017	23.87	23.96	23.52	23.65
6333	NASDAQ	SBCF	Tue, Jul 18, 2017	23.71	23.94	23.67	23.85
6332	NASDAQ	SBCF	Mon, Jul 17, 2017	23.80	24.01	23.53	23.84
6331	NASDAQ	SBCF	Fri, Jul 14, 2017	23.68	24.00	23.57	23.82
6330	NASDAQ	SBCF	Thu, Jul 13, 2017	24.03	24.10	23.74	23.94
6329	NASDAQ	SBCF	Wed, Jul 12, 2017	23.73	24.06	23.73	24.06
6328	NASDAQ	SBCF	Tue, Jul 11, 2017	23.84	23.88	23.56	23.81
6327	NASDAQ	SBCF	Mon, Jul 10, 2017	24.27	24.27	23.85	23.87
6326	NASDAQ	SBCF	Fri, Jul 7, 2017	24.30	24.47	23.94	24.35
6325	NASDAQ	SBCF	Thu, Jul 6, 2017	24.53	24.54	24.08	24.16
6324	NASDAQ	SBCF	Wed, Jul 5, 2017	24.70	24.87	24.19	24.55
6323	NASDAQ	SBCF	Mon, Jul 3, 2017	24.20	24.83	24.08	24.68
6322	NASDAQ	SBCF	Fri, Jun 30, 2017	24.21	24.25	23.97	24.10
6321	NASDAQ	SBCF	Thu, Jun 29, 2017	24.00	24.20	23.66	24.02
6320	NASDAQ	SBCF	Wed, Jun 28, 2017	23.50	23.92	23.43	23.86
6319	NASDAQ	SBCF	Tue, Jun 27, 2017	23.52	23.63	23.38	23.42
6318	NASDAQ	SBCF	Mon, Jun 26, 2017	23.36	23.67	23.03	23.49
6317	NASDAQ	SBCF	Fri, Jun 23, 2017	23.84	23.87	23.32	23.36
6316	NASDAQ	SBCF	Thu, Jun 22, 2017	23.84	24.05	23.57	23.84
6315	NASDAQ	SBCF	Wed, Jun 21, 2017	24.35	24.44	23.81	24.01
6314	NASDAQ	SBCF	Tue, Jun 20, 2017	24.54	24.78	24.25	24.36
6313	NASDAQ	SBCF	Mon, Jun 19, 2017	24.70	25.10	24.50	24.59
6312	NASDAQ	SBCF	Fri, Jun 16, 2017	24.71	24.87	24.41	24.55
6311	NASDAQ	SBCF	Thu, Jun 15, 2017	24.69	25.22	24.69	24.87
6310	NASDAQ	SBCF	Wed, Jun 14, 2017	24.95	25.00	24.35	24.96
6309	NASDAQ	SBCF	Tue, Jun 13, 2017	25.49	25.75	25.02	25.11
6308	NASDAQ	SBCF	Mon, Jun 12, 2017	24.77	25.75	24.77	25.41
6307	NASDAQ	SBCF	Fri, Jun 9, 2017	23.97	24.71	23.87	24.70
6306	NASDAQ	SBCF	Thu, Jun 8, 2017	23.20	23.99	23.19	23.81
6305	NASDAQ	SBCF	Wed, Jun 7, 2017	23.03	23.26	22.87	23.16
6304	NASDAQ	SBCF	Tue, Jun 6, 2017	23.01	23.06	22.80	22.99
6303	NASDAQ	SBCF	Mon, Jun 5, 2017	23.07	23.40	23.07	23.27
6302	NASDAQ	SBCF	Fri, Jun 2, 2017	22.77	23.42	22.65	23.08
6301	NASDAQ	SBCF	Thu, Jun 1, 2017	22.60	22.97	22.44	22.96
6300	NASDAQ	SBCF	Wed, May 31, 2017	22.65	22.67	22.16	22.56
6299	NASDAQ	SBCF	Tue, May 30, 2017	22.57	22.64	22.36	22.60
6298	NASDAQ	SBCF	Fri, May 26, 2017	22.73	22.89	22.57	22.68
6297	NASDAQ	SBCF	Thu, May 25, 2017	22.98	23.05	22.61	22.75
6296	NASDAQ	SBCF	Wed, May 24, 2017	23.23	23.28	22.81	22.92
6295	NASDAQ	SBCF	Tue, May 23, 2017	23.22	23.35	22.96	23.23
6294	NASDAQ	SBCF	Mon, May 22, 2017	23.00	23.36	22.92	23.19
6293	NASDAQ	SBCF	Fri, May 19, 2017	23.00	23.44	22.44	23.04
6292	NASDAQ	SBCF	Thu, May 18, 2017	21.97	23.02	21.65	22.89
6291	NASDAQ	SBCF	Wed, May 17, 2017	22.95	23.08	21.87	22.10
6290	NASDAQ	SBCF	Tue, May 16, 2017	23.40	23.67	23.14	23.50
6289	NASDAQ	SBCF	Mon, May 15, 2017	23.26	23.49	23.21	23.40
6288	NASDAQ	SBCF	Fri, May 12, 2017	23.08	23.26	22.79	23.23
6287	NASDAQ	SBCF	Thu, May 11, 2017	23.86	23.86	23.09	23.28
6286	NASDAQ	SBCF	Wed, May 10, 2017	24.11	24.33	23.91	23.98
6285	NASDAQ	SBCF	Tue, May 9, 2017	24.25	24.56	24.12	24.23
6284	NASDAQ	SBCF	Mon, May 8, 2017	24.09	24.38	24.04	24.25
6283	NASDAQ	SBCF	Fri, May 5, 2017	24.35	24.35	23.83	24.09
6282	NASDAQ	SBCF	Thu, May 4, 2017	24.00	24.41	23.91	24.03
6281	NASDAQ	SBCF	Wed, May 3, 2017	23.86	23.99	23.51	23.78
6280	NASDAQ	SBCF	Tue, May 2, 2017	24.13	24.30	23.75	23.97
6279	NASDAQ	SBCF	Mon, May 1, 2017	24.04	24.64	23.83	24.20
6278	NASDAQ	SBCF	Fri, Apr 28, 2017	24.53	24.78	24.19	24.20
6277	NASDAQ	SBCF	Thu, Apr 27, 2017	25.15	25.15	24.22	24.45
6276	NASDAQ	SBCF	Wed, Apr 26, 2017	25.25	25.58	24.81	25.00
6275	NASDAQ	SBCF	Tue, Apr 25, 2017	25.60	25.88	25.19	25.23
6274	NASDAQ	SBCF	Mon, Apr 24, 2017	24.97	25.48	24.91	25.33
6273	NASDAQ	SBCF	Fri, Apr 21, 2017	24.47	24.77	24.15	24.70
6272	NASDAQ	SBCF	Thu, Apr 20, 2017	23.99	24.69	23.89	24.54
6271	NASDAQ	SBCF	Wed, Apr 19, 2017	23.71	23.90	23.65	23.84
6270	NASDAQ	SBCF	Tue, Apr 18, 2017	23.38	23.57	23.10	23.53
6269	NASDAQ	SBCF	Mon, Apr 17, 2017	23.05	23.50	22.95	23.48
6268	NASDAQ	SBCF	Thu, Apr 13, 2017	23.40	23.44	23.02	23.02
6267	NASDAQ	SBCF	Wed, Apr 12, 2017	23.87	23.90	23.49	23.50
6266	NASDAQ	SBCF	Tue, Apr 11, 2017	23.98	24.22	23.73	23.95
6265	NASDAQ	SBCF	Mon, Apr 10, 2017	24.10	24.21	23.82	23.99
6264	NASDAQ	SBCF	Fri, Apr 7, 2017	24.01	24.10	23.79	23.94
6263	NASDAQ	SBCF	Thu, Apr 6, 2017	23.50	24.14	23.02	24.13
6262	NASDAQ	SBCF	Wed, Apr 5, 2017	23.93	23.99	23.42	23.44
6261	NASDAQ	SBCF	Tue, Apr 4, 2017	23.82	23.95	23.55	23.77
6260	NASDAQ	SBCF	Mon, Apr 3, 2017	24.00	24.04	23.50	23.91
6259	NASDAQ	SBCF	Fri, Mar 31, 2017	24.22	24.38	23.95	23.98
6258	NASDAQ	SBCF	Thu, Mar 30, 2017	23.50	24.30	23.50	24.25
6257	NASDAQ	SBCF	Wed, Mar 29, 2017	23.70	23.85	23.41	23.52
6256	NASDAQ	SBCF	Tue, Mar 28, 2017	23.21	23.71	23.02	23.69
6255	NASDAQ	SBCF	Mon, Mar 27, 2017	22.50	23.31	22.37	23.26
6254	NASDAQ	SBCF	Fri, Mar 24, 2017	22.84	22.96	22.61	22.92
6253	NASDAQ	SBCF	Thu, Mar 23, 2017	22.25	22.98	22.20	22.67
6252	NASDAQ	SBCF	Wed, Mar 22, 2017	22.14	22.34	21.89	22.30
6251	NASDAQ	SBCF	Tue, Mar 21, 2017	23.56	23.72	22.24	22.33
6250	NASDAQ	SBCF	Mon, Mar 20, 2017	23.50	23.57	23.31	23.50
6249	NASDAQ	SBCF	Fri, Mar 17, 2017	23.50	23.76	23.32	23.57
6248	NASDAQ	SBCF	Thu, Mar 16, 2017	23.51	23.77	23.44	23.56
6247	NASDAQ	SBCF	Wed, Mar 15, 2017	23.50	23.75	23.33	23.45
6246	NASDAQ	SBCF	Tue, Mar 14, 2017	23.53	23.66	23.42	23.60
6245	NASDAQ	SBCF	Mon, Mar 13, 2017	23.75	23.94	23.60	23.64
6244	NASDAQ	SBCF	Fri, Mar 10, 2017	23.83	23.93	23.46	23.78
6243	NASDAQ	SBCF	Thu, Mar 9, 2017	23.50	23.86	23.47	23.76
6242	NASDAQ	SBCF	Wed, Mar 8, 2017	23.80	23.99	23.49	23.50
6241	NASDAQ	SBCF	Tue, Mar 7, 2017	23.69	23.93	23.58	23.70
6240	NASDAQ	SBCF	Mon, Mar 6, 2017	23.85	23.85	23.52	23.73
6239	NASDAQ	SBCF	Fri, Mar 3, 2017	23.75	24.00	23.75	23.92
6238	NASDAQ	SBCF	Thu, Mar 2, 2017	24.03	24.16	23.64	23.76
6237	NASDAQ	SBCF	Wed, Mar 1, 2017	23.74	24.02	23.52	24.00
6236	NASDAQ	SBCF	Tue, Feb 28, 2017	23.50	23.67	23.05	23.23
6235	NASDAQ	SBCF	Mon, Feb 27, 2017	23.86	24.01	23.54	23.61
6234	NASDAQ	SBCF	Fri, Feb 24, 2017	24.07	24.28	23.71	23.75
6233	NASDAQ	SBCF	Thu, Feb 23, 2017	24.32	24.37	23.71	24.22
6232	NASDAQ	SBCF	Wed, Feb 22, 2017	24.43	24.45	24.05	24.14
6231	NASDAQ	SBCF	Tue, Feb 21, 2017	23.90	24.52	23.82	24.45
6230	NASDAQ	SBCF	Fri, Feb 17, 2017	24.20	24.24	23.64	23.70
6229	NASDAQ	SBCF	Thu, Feb 16, 2017	24.20	24.55	23.89	24.23
6228	NASDAQ	SBCF	Wed, Feb 15, 2017	23.22	24.22	23.04	24.20
6227	NASDAQ	SBCF	Tue, Feb 14, 2017	24.23	24.23	23.70	23.97
6226	NASDAQ	SBCF	Mon, Feb 13, 2017	23.60	25.13	23.60	24.18
6225	NASDAQ	SBCF	Fri, Feb 10, 2017	22.89	23.09	22.76	23.01
6224	NASDAQ	SBCF	Thu, Feb 9, 2017	22.65	22.90	22.42	22.89
6223	NASDAQ	SBCF	Wed, Feb 8, 2017	22.52	22.99	22.21	22.50
6222	NASDAQ	SBCF	Tue, Feb 7, 2017	22.67	22.88	22.51	22.65
6221	NASDAQ	SBCF	Mon, Feb 6, 2017	22.57	22.83	22.52	22.65
6220	NASDAQ	SBCF	Fri, Feb 3, 2017	22.31	22.62	22.20	22.58
6219	NASDAQ	SBCF	Thu, Feb 2, 2017	22.45	22.59	21.87	22.08
6218	NASDAQ	SBCF	Wed, Feb 1, 2017	21.90	22.09	21.70	21.90
6217	NASDAQ	SBCF	Tue, Jan 31, 2017	21.65	21.87	21.54	21.78
6216	NASDAQ	SBCF	Mon, Jan 30, 2017	21.88	21.88	21.45	21.79
6215	NASDAQ	SBCF	Fri, Jan 27, 2017	22.07	22.15	21.61	21.93
6214	NASDAQ	SBCF	Thu, Jan 26, 2017	21.94	22.12	21.80	22.04
6213	NASDAQ	SBCF	Wed, Jan 25, 2017	21.61	21.98	21.61	21.90
6212	NASDAQ	SBCF	Tue, Jan 24, 2017	21.10	21.51	20.90	21.42
6211	NASDAQ	SBCF	Mon, Jan 23, 2017	20.99	21.18	20.85	21.03
6210	NASDAQ	SBCF	Fri, Jan 20, 2017	20.90	21.38	20.90	21.11
6209	NASDAQ	SBCF	Thu, Jan 19, 2017	21.09	21.14	20.71	20.84
6208	NASDAQ	SBCF	Wed, Jan 18, 2017	20.91	20.99	20.59	20.95
6207	NASDAQ	SBCF	Tue, Jan 17, 2017	21.50	21.65	20.65	20.83
6206	NASDAQ	SBCF	Fri, Jan 13, 2017	21.78	22.10	21.68	21.70
6205	NASDAQ	SBCF	Thu, Jan 12, 2017	22.24	22.29	21.53	21.75
6204	NASDAQ	SBCF	Wed, Jan 11, 2017	22.36	22.38	22.16	22.35
6203	NASDAQ	SBCF	Tue, Jan 10, 2017	22.40	22.64	22.20	22.41
6202	NASDAQ	SBCF	Mon, Jan 9, 2017	22.57	22.61	22.18	22.36
6201	NASDAQ	SBCF	Fri, Jan 6, 2017	22.26	22.66	22.16	22.55
6200	NASDAQ	SBCF	Thu, Jan 5, 2017	22.96	23.00	22.12	22.28
6199	NASDAQ	SBCF	Wed, Jan 4, 2017	22.61	23.00	22.61	22.96
6198	NASDAQ	SBCF	Tue, Jan 3, 2017	22.35	22.52	22.12	22.51
6197	NASDAQ	SBCF	Fri, Dec 30, 2016	22.46	22.46	21.94	22.06
6196	NASDAQ	SBCF	Thu, Dec 29, 2016	22.41	22.50	22.17	22.29
6195	NASDAQ	SBCF	Wed, Dec 28, 2016	22.89	22.90	22.35	22.41
6194	NASDAQ	SBCF	Tue, Dec 27, 2016	22.49	22.91	22.47	22.90
6193	NASDAQ	SBCF	Fri, Dec 23, 2016	22.35	22.38	22.26	22.37
6192	NASDAQ	SBCF	Thu, Dec 22, 2016	22.28	22.47	22.21	22.31
6191	NASDAQ	SBCF	Wed, Dec 21, 2016	22.13	22.42	21.98	22.36
6190	NASDAQ	SBCF	Tue, Dec 20, 2016	21.87	22.11	21.82	22.08
6189	NASDAQ	SBCF	Mon, Dec 19, 2016	21.51	21.82	21.42	21.69
6188	NASDAQ	SBCF	Fri, Dec 16, 2016	21.51	21.62	21.27	21.51
6187	NASDAQ	SBCF	Thu, Dec 15, 2016	21.15	21.54	21.01	21.46
6186	NASDAQ	SBCF	Wed, Dec 14, 2016	21.05	21.32	20.97	21.02
6185	NASDAQ	SBCF	Tue, Dec 13, 2016	21.39	21.63	20.98	21.21
6184	NASDAQ	SBCF	Mon, Dec 12, 2016	21.79	22.04	21.19	21.32
6183	NASDAQ	SBCF	Fri, Dec 9, 2016	22.05	22.11	21.76	21.90
6182	NASDAQ	SBCF	Thu, Dec 8, 2016	21.63	22.08	21.54	21.98
6181	NASDAQ	SBCF	Wed, Dec 7, 2016	21.24	21.63	21.18	21.58
6180	NASDAQ	SBCF	Tue, Dec 6, 2016	21.14	21.37	21.00	21.15
6179	NASDAQ	SBCF	Mon, Dec 5, 2016	20.76	21.11	20.69	21.00
6178	NASDAQ	SBCF	Fri, Dec 2, 2016	20.60	20.69	20.42	20.59
6177	NASDAQ	SBCF	Thu, Dec 1, 2016	20.65	21.10	20.49	20.59
6176	NASDAQ	SBCF	Wed, Nov 30, 2016	20.00	20.67	20.00	20.56
6175	NASDAQ	SBCF	Tue, Nov 29, 2016	19.95	20.11	19.82	19.99
6174	NASDAQ	SBCF	Mon, Nov 28, 2016	19.78	19.88	19.68	19.83
6173	NASDAQ	SBCF	Fri, Nov 25, 2016	19.72	19.87	19.52	19.87
6172	NASDAQ	SBCF	Wed, Nov 23, 2016	19.25	19.68	19.13	19.66
6171	NASDAQ	SBCF	Tue, Nov 22, 2016	18.81	19.19	18.76	19.19
6170	NASDAQ	SBCF	Mon, Nov 21, 2016	18.82	18.87	18.57	18.75
6169	NASDAQ	SBCF	Fri, Nov 18, 2016	18.69	18.82	18.41	18.81
6168	NASDAQ	SBCF	Thu, Nov 17, 2016	18.55	18.77	18.35	18.64
6167	NASDAQ	SBCF	Wed, Nov 16, 2016	18.35	18.63	18.27	18.46
6166	NASDAQ	SBCF	Tue, Nov 15, 2016	18.54	18.66	18.20	18.44
6165	NASDAQ	SBCF	Mon, Nov 14, 2016	18.46	18.85	18.24	18.53
6164	NASDAQ	SBCF	Fri, Nov 11, 2016	17.73	18.42	17.69	18.30
6163	NASDAQ	SBCF	Thu, Nov 10, 2016	17.87	18.04	17.60	17.73
6162	NASDAQ	SBCF	Wed, Nov 9, 2016	17.44	17.95	17.33	17.75
6161	NASDAQ	SBCF	Tue, Nov 8, 2016	17.16	17.36	17.10	17.29
6160	NASDAQ	SBCF	Mon, Nov 7, 2016	17.05	17.22	16.82	17.16
6159	NASDAQ	SBCF	Fri, Nov 4, 2016	17.25	17.25	17.02	17.14
6158	NASDAQ	SBCF	Thu, Nov 3, 2016	17.07	17.25	17.04	17.24
6157	NASDAQ	SBCF	Wed, Nov 2, 2016	17.31	17.32	16.98	16.98
6156	NASDAQ	SBCF	Tue, Nov 1, 2016	17.27	17.54	17.27	17.40
6155	NASDAQ	SBCF	Mon, Oct 31, 2016	17.38	17.53	17.38	17.41
6154	NASDAQ	SBCF	Fri, Oct 28, 2016	17.43	17.55	16.97	17.30
6153	NASDAQ	SBCF	Thu, Oct 27, 2016	17.85	17.95	17.35	17.44
6152	NASDAQ	SBCF	Wed, Oct 26, 2016	17.62	17.69	17.34	17.39
6151	NASDAQ	SBCF	Tue, Oct 25, 2016	17.52	17.62	17.48	17.59
6150	NASDAQ	SBCF	Mon, Oct 24, 2016	17.40	17.57	17.15	17.56
6149	NASDAQ	SBCF	Fri, Oct 21, 2016	16.86	17.24	16.85	17.21
6148	NASDAQ	SBCF	Thu, Oct 20, 2016	16.91	17.03	16.89	17.02
6147	NASDAQ	SBCF	Wed, Oct 19, 2016	16.81	16.99	16.66	16.91
6146	NASDAQ	SBCF	Tue, Oct 18, 2016	16.60	16.79	16.47	16.77
6145	NASDAQ	SBCF	Mon, Oct 17, 2016	16.40	16.49	16.29	16.48
6144	NASDAQ	SBCF	Fri, Oct 14, 2016	16.41	16.44	16.09	16.40
6143	NASDAQ	SBCF	Thu, Oct 13, 2016	16.49	16.49	16.09	16.30
6142	NASDAQ	SBCF	Wed, Oct 12, 2016	16.46	16.64	16.42	16.60
6141	NASDAQ	SBCF	Tue, Oct 11, 2016	16.64	16.72	16.35	16.50
6140	NASDAQ	SBCF	Mon, Oct 10, 2016	16.60	16.64	16.52	16.62
6139	NASDAQ	SBCF	Fri, Oct 7, 2016	16.44	16.47	16.26	16.45
6138	NASDAQ	SBCF	Thu, Oct 6, 2016	16.31	16.48	16.31	16.45
6137	NASDAQ	SBCF	Wed, Oct 5, 2016	16.15	16.53	16.15	16.44
6136	NASDAQ	SBCF	Tue, Oct 4, 2016	16.01	16.31	15.94	16.16
6135	NASDAQ	SBCF	Mon, Oct 3, 2016	15.96	16.05	15.85	16.02
6134	NASDAQ	SBCF	Fri, Sep 30, 2016	15.99	16.19	15.97	16.09
6133	NASDAQ	SBCF	Thu, Sep 29, 2016	16.27	16.27	15.86	15.94
6132	NASDAQ	SBCF	Wed, Sep 28, 2016	16.13	16.26	16.01	16.25
6131	NASDAQ	SBCF	Tue, Sep 27, 2016	16.02	16.12	15.89	16.09
6130	NASDAQ	SBCF	Mon, Sep 26, 2016	16.40	16.40	16.01	16.04
6129	NASDAQ	SBCF	Fri, Sep 23, 2016	16.41	16.99	16.32	16.41
6128	NASDAQ	SBCF	Thu, Sep 22, 2016	16.33	16.51	16.29	16.49
6127	NASDAQ	SBCF	Wed, Sep 21, 2016	16.28	16.32	16.13	16.30
6126	NASDAQ	SBCF	Tue, Sep 20, 2016	16.30	16.41	16.22	16.23
6125	NASDAQ	SBCF	Mon, Sep 19, 2016	16.49	16.70	16.24	16.24
6124	NASDAQ	SBCF	Fri, Sep 16, 2016	16.59	16.77	16.35	16.35
6123	NASDAQ	SBCF	Thu, Sep 15, 2016	16.40	16.78	16.40	16.55
6122	NASDAQ	SBCF	Wed, Sep 14, 2016	16.65	16.84	16.53	16.58
6121	NASDAQ	SBCF	Tue, Sep 13, 2016	16.84	16.84	16.50	16.68
6120	NASDAQ	SBCF	Mon, Sep 12, 2016	16.74	16.92	16.54	16.92
6119	NASDAQ	SBCF	Fri, Sep 9, 2016	17.01	17.11	16.72	16.72
6118	NASDAQ	SBCF	Thu, Sep 8, 2016	17.01	17.12	16.96	17.09
6117	NASDAQ	SBCF	Wed, Sep 7, 2016	16.93	17.10	16.69	17.04
6116	NASDAQ	SBCF	Tue, Sep 6, 2016	17.46	17.55	16.82	17.00
6115	NASDAQ	SBCF	Fri, Sep 2, 2016	17.34	17.80	17.28	17.71
6114	NASDAQ	SBCF	Thu, Sep 1, 2016	16.85	17.52	16.75	17.21
6113	NASDAQ	SBCF	Wed, Aug 31, 2016	16.65	16.70	16.45	16.45
6112	NASDAQ	SBCF	Tue, Aug 30, 2016	16.29	16.75	16.29	16.72
6111	NASDAQ	SBCF	Mon, Aug 29, 2016	16.24	16.41	16.24	16.26
6110	NASDAQ	SBCF	Fri, Aug 26, 2016	16.35	16.40	16.22	16.32
6109	NASDAQ	SBCF	Thu, Aug 25, 2016	16.25	16.39	16.25	16.36
6108	NASDAQ	SBCF	Wed, Aug 24, 2016	16.14	16.39	16.14	16.25
6107	NASDAQ	SBCF	Tue, Aug 23, 2016	16.35	16.40	16.16	16.17
6106	NASDAQ	SBCF	Mon, Aug 22, 2016	16.27	16.31	16.10	16.25
6105	NASDAQ	SBCF	Fri, Aug 19, 2016	16.23	16.36	16.13	16.28
6104	NASDAQ	SBCF	Thu, Aug 18, 2016	16.17	16.27	16.08	16.27
6103	NASDAQ	SBCF	Wed, Aug 17, 2016	16.10	16.25	16.00	16.20
6102	NASDAQ	SBCF	Tue, Aug 16, 2016	16.10	16.15	15.98	16.14
6101	NASDAQ	SBCF	Mon, Aug 15, 2016	16.05	16.17	16.02	16.14
6100	NASDAQ	SBCF	Fri, Aug 12, 2016	16.01	16.09	15.93	16.06
6099	NASDAQ	SBCF	Thu, Aug 11, 2016	16.11	16.16	16.03	16.07
6098	NASDAQ	SBCF	Wed, Aug 10, 2016	16.20	16.20	16.07	16.12
6097	NASDAQ	SBCF	Tue, Aug 9, 2016	16.18	16.25	16.13	16.22
6096	NASDAQ	SBCF	Mon, Aug 8, 2016	16.23	16.26	15.96	16.18
6095	NASDAQ	SBCF	Fri, Aug 5, 2016	16.30	16.35	16.23	16.28
6094	NASDAQ	SBCF	Thu, Aug 4, 2016	16.10	16.23	16.10	16.17
6093	NASDAQ	SBCF	Wed, Aug 3, 2016	16.02	16.19	16.00	16.16
6092	NASDAQ	SBCF	Tue, Aug 2, 2016	15.99	16.05	15.93	15.95
6091	NASDAQ	SBCF	Mon, Aug 1, 2016	16.03	16.16	15.93	16.01
6090	NASDAQ	SBCF	Fri, Jul 29, 2016	16.25	16.31	15.97	15.97
6089	NASDAQ	SBCF	Thu, Jul 28, 2016	16.22	16.61	16.04	16.24
6088	NASDAQ	SBCF	Wed, Jul 27, 2016	16.42	16.69	16.42	16.52
6087	NASDAQ	SBCF	Tue, Jul 26, 2016	16.55	16.62	16.33	16.57
6086	NASDAQ	SBCF	Mon, Jul 25, 2016	16.70	16.71	16.55	16.59
6085	NASDAQ	SBCF	Fri, Jul 22, 2016	16.59	16.80	16.57	16.75
6084	NASDAQ	SBCF	Thu, Jul 21, 2016	16.57	16.66	16.44	16.48
6083	NASDAQ	SBCF	Wed, Jul 20, 2016	16.75	16.75	16.57	16.60
6082	NASDAQ	SBCF	Tue, Jul 19, 2016	16.61	16.79	16.61	16.66
6081	NASDAQ	SBCF	Mon, Jul 18, 2016	16.80	16.89	16.65	16.68
6080	NASDAQ	SBCF	Fri, Jul 15, 2016	16.99	16.99	16.69	16.78
6079	NASDAQ	SBCF	Thu, Jul 14, 2016	16.91	16.99	16.82	16.83
6078	NASDAQ	SBCF	Wed, Jul 13, 2016	16.74	16.89	16.64	16.76
6077	NASDAQ	SBCF	Tue, Jul 12, 2016	16.48	16.85	16.43	16.73
6076	NASDAQ	SBCF	Mon, Jul 11, 2016	16.31	16.50	16.31	16.41
6075	NASDAQ	SBCF	Fri, Jul 8, 2016	16.16	16.42	16.16	16.32
6074	NASDAQ	SBCF	Thu, Jul 7, 2016	15.95	16.13	15.95	16.08
6073	NASDAQ	SBCF	Wed, Jul 6, 2016	15.78	16.00	15.69	15.94
6072	NASDAQ	SBCF	Tue, Jul 5, 2016	15.66	15.92	15.50	15.86
6071	NASDAQ	SBCF	Fri, Jul 1, 2016	16.14	16.24	15.79	16.07
6070	NASDAQ	SBCF	Thu, Jun 30, 2016	15.99	16.27	15.92	16.24
6069	NASDAQ	SBCF	Wed, Jun 29, 2016	15.74	16.02	15.61	16.00
6068	NASDAQ	SBCF	Tue, Jun 28, 2016	15.41	15.70	15.25	15.56
6067	NASDAQ	SBCF	Mon, Jun 27, 2016	15.45	15.45	15.21	15.26
6066	NASDAQ	SBCF	Fri, Jun 24, 2016	15.97	15.97	15.41	15.52
6065	NASDAQ	SBCF	Thu, Jun 23, 2016	16.15	16.47	16.06	16.29
6064	NASDAQ	SBCF	Wed, Jun 22, 2016	16.04	16.16	15.97	16.00
6063	NASDAQ	SBCF	Tue, Jun 21, 2016	16.00	16.09	15.95	15.98
6062	NASDAQ	SBCF	Mon, Jun 20, 2016	16.02	16.27	15.96	15.97
6061	NASDAQ	SBCF	Fri, Jun 17, 2016	16.21	16.21	15.81	15.89
6060	NASDAQ	SBCF	Thu, Jun 16, 2016	16.21	16.40	16.06	16.15
6059	NASDAQ	SBCF	Wed, Jun 15, 2016	16.38	16.56	16.20	16.27
6058	NASDAQ	SBCF	Tue, Jun 14, 2016	16.31	16.48	16.20	16.31
6057	NASDAQ	SBCF	Mon, Jun 13, 2016	16.65	16.79	16.37	16.46
6056	NASDAQ	SBCF	Fri, Jun 10, 2016	16.67	16.85	16.55	16.66
6055	NASDAQ	SBCF	Thu, Jun 9, 2016	16.82	16.94	16.53	16.82
6054	NASDAQ	SBCF	Wed, Jun 8, 2016	16.84	16.97	16.76	16.93
6053	NASDAQ	SBCF	Tue, Jun 7, 2016	16.85	16.93	16.75	16.80
6052	NASDAQ	SBCF	Mon, Jun 6, 2016	16.55	16.90	16.43	16.80
6051	NASDAQ	SBCF	Fri, Jun 3, 2016	16.68	16.68	16.33	16.55
6050	NASDAQ	SBCF	Thu, Jun 2, 2016	16.75	16.90	16.56	16.89
6049	NASDAQ	SBCF	Wed, Jun 1, 2016	16.81	16.92	16.68	16.83
6048	NASDAQ	SBCF	Tue, May 31, 2016	16.84	16.95	16.75	16.84
6047	NASDAQ	SBCF	Fri, May 27, 2016	16.80	16.99	16.69	16.80
6046	NASDAQ	SBCF	Thu, May 26, 2016	16.79	16.94	16.77	16.85
6045	NASDAQ	SBCF	Wed, May 25, 2016	16.99	17.04	16.76	16.85
6044	NASDAQ	SBCF	Tue, May 24, 2016	16.67	17.19	16.67	16.93
6043	NASDAQ	SBCF	Mon, May 23, 2016	16.71	16.93	16.54	16.78
6042	NASDAQ	SBCF	Fri, May 20, 2016	16.71	16.85	16.64	16.70
6041	NASDAQ	SBCF	Thu, May 19, 2016	16.86	16.89	16.43	16.62
6040	NASDAQ	SBCF	Wed, May 18, 2016	16.46	16.95	16.46	16.92
6039	NASDAQ	SBCF	Tue, May 17, 2016	16.37	16.42	16.27	16.39
6038	NASDAQ	SBCF	Mon, May 16, 2016	16.19	16.50	16.18	16.41
6037	NASDAQ	SBCF	Fri, May 13, 2016	16.34	16.46	16.08	16.15
6036	NASDAQ	SBCF	Thu, May 12, 2016	16.41	16.51	16.20	16.34
6035	NASDAQ	SBCF	Wed, May 11, 2016	15.95	16.45	15.91	16.36
6034	NASDAQ	SBCF	Tue, May 10, 2016	15.59	15.73	15.57	15.60
6033	NASDAQ	SBCF	Mon, May 9, 2016	15.60	15.80	15.50	15.51
6032	NASDAQ	SBCF	Fri, May 6, 2016	15.50	15.78	15.46	15.64
6031	NASDAQ	SBCF	Thu, May 5, 2016	15.73	15.88	15.63	15.70
6030	NASDAQ	SBCF	Wed, May 4, 2016	15.88	16.07	15.59	15.82
6029	NASDAQ	SBCF	Tue, May 3, 2016	16.06	16.32	15.68	15.98
6028	NASDAQ	SBCF	Mon, May 2, 2016	16.31	16.31	16.09	16.23
6027	NASDAQ	SBCF	Fri, Apr 29, 2016	15.70	16.31	15.62	16.22
6026	NASDAQ	SBCF	Thu, Apr 28, 2016	16.27	16.43	16.10	16.16
6025	NASDAQ	SBCF	Wed, Apr 27, 2016	16.45	16.51	16.21	16.40
6024	NASDAQ	SBCF	Tue, Apr 26, 2016	16.28	16.61	16.11	16.43
6023	NASDAQ	SBCF	Mon, Apr 25, 2016	16.45	16.45	16.00	16.26
6022	NASDAQ	SBCF	Fri, Apr 22, 2016	16.37	16.84	16.25	16.54
6021	NASDAQ	SBCF	Thu, Apr 21, 2016	16.50	16.50	16.17	16.41
6020	NASDAQ	SBCF	Wed, Apr 20, 2016	16.30	16.56	16.22	16.45
6019	NASDAQ	SBCF	Tue, Apr 19, 2016	16.27	16.61	16.26	16.47
6018	NASDAQ	SBCF	Mon, Apr 18, 2016	16.03	16.27	15.94	16.22
6017	NASDAQ	SBCF	Fri, Apr 15, 2016	16.04	16.22	15.84	16.05
6016	NASDAQ	SBCF	Thu, Apr 14, 2016	15.86	16.15	15.82	16.08
6015	NASDAQ	SBCF	Wed, Apr 13, 2016	16.00	16.24	15.74	15.89
6014	NASDAQ	SBCF	Tue, Apr 12, 2016	15.91	16.11	15.64	15.96
6013	NASDAQ	SBCF	Mon, Apr 11, 2016	15.96	16.11	15.79	15.96
6012	NASDAQ	SBCF	Fri, Apr 8, 2016	16.05	16.09	15.87	15.97
6011	NASDAQ	SBCF	Thu, Apr 7, 2016	16.12	16.12	15.83	15.89
6010	NASDAQ	SBCF	Wed, Apr 6, 2016	15.76	16.17	15.65	16.16
6009	NASDAQ	SBCF	Tue, Apr 5, 2016	16.09	16.09	16.09	15.77
6008	NASDAQ	SBCF	Mon, Apr 4, 2016	15.97	16.17	15.92	16.09
6007	NASDAQ	SBCF	Fri, Apr 1, 2016	15.73	16.05	15.68	15.99
6006	NASDAQ	SBCF	Thu, Mar 31, 2016	16.01	16.19	15.79	15.98
6005	NASDAQ	SBCF	Wed, Mar 30, 2016	16.05	16.16	15.95	16.00
6004	NASDAQ	SBCF	Tue, Mar 29, 2016	15.99	16.22	15.89	16.07
6003	NASDAQ	SBCF	Mon, Mar 28, 2016	15.77	15.95	15.73	15.73
6002	NASDAQ	SBCF	Thu, Mar 24, 2016	15.78	15.78	15.78	15.69
6001	NASDAQ	SBCF	Wed, Mar 23, 2016	15.89	15.89	15.72	15.78
6000	NASDAQ	SBCF	Tue, Mar 22, 2016	15.30	16.09	15.30	15.90
5999	NASDAQ	SBCF	Mon, Mar 21, 2016	15.48	15.61	15.27	15.33
5998	NASDAQ	SBCF	Fri, Mar 18, 2016	15.57	15.67	15.39	15.54
5997	NASDAQ	SBCF	Thu, Mar 17, 2016	15.12	15.50	15.02	15.44
5996	NASDAQ	SBCF	Wed, Mar 16, 2016	15.22	15.32	15.00	15.16
5995	NASDAQ	SBCF	Tue, Mar 15, 2016	15.30	15.30	15.30	15.10
5994	NASDAQ	SBCF	Mon, Mar 14, 2016	15.44	15.48	15.32	15.38
5993	NASDAQ	SBCF	Fri, Mar 11, 2016	15.25	15.47	15.24	15.47
5992	NASDAQ	SBCF	Thu, Mar 10, 2016	15.13	15.31	14.75	15.10
5991	NASDAQ	SBCF	Wed, Mar 9, 2016	15.16	15.16	15.16	15.10
5990	NASDAQ	SBCF	Tue, Mar 8, 2016	15.31	15.35	15.12	15.41
5989	NASDAQ	SBCF	Mon, Mar 7, 2016	15.34	15.50	15.30	15.41
5988	NASDAQ	SBCF	Fri, Mar 4, 2016	15.48	15.48	15.48	15.38
5987	NASDAQ	SBCF	Thu, Mar 3, 2016	15.24	15.24	15.24	15.48
5986	NASDAQ	SBCF	Wed, Mar 2, 2016	15.14	15.27	15.08	15.19
5985	NASDAQ	SBCF	Tue, Mar 1, 2016	14.82	14.82	14.82	15.19
5984	NASDAQ	SBCF	Mon, Feb 29, 2016	14.68	14.93	14.62	14.82
5983	NASDAQ	SBCF	Fri, Feb 26, 2016	14.63	14.85	14.59	14.68
5982	NASDAQ	SBCF	Thu, Feb 25, 2016	14.36	14.60	14.35	14.57
5981	NASDAQ	SBCF	Wed, Feb 24, 2016	13.99	14.45	13.96	14.35
5980	NASDAQ	SBCF	Tue, Feb 23, 2016	14.45	14.64	14.14	14.15
5979	NASDAQ	SBCF	Mon, Feb 22, 2016	14.62	14.77	14.50	14.55
5978	NASDAQ	SBCF	Fri, Feb 19, 2016	14.62	15.24	14.52	14.53
5977	NASDAQ	SBCF	Thu, Feb 18, 2016	14.95	14.95	14.44	14.65
5976	NASDAQ	SBCF	Wed, Feb 17, 2016	14.80	14.92	14.63	14.86
5975	NASDAQ	SBCF	Tue, Feb 16, 2016	14.49	14.78	14.32	14.69
5974	NASDAQ	SBCF	Fri, Feb 12, 2016	13.95	14.44	13.90	14.32
5973	NASDAQ	SBCF	Thu, Feb 11, 2016	14.09	14.21	13.80	13.88
5972	NASDAQ	SBCF	Wed, Feb 10, 2016	14.61	14.85	14.36	14.38
5971	NASDAQ	SBCF	Tue, Feb 9, 2016	14.38	14.67	14.38	14.49
5970	NASDAQ	SBCF	Mon, Feb 8, 2016	14.20	14.62	14.20	14.59
5969	NASDAQ	SBCF	Fri, Feb 5, 2016	14.50	14.57	14.16	14.25
5968	NASDAQ	SBCF	Thu, Feb 4, 2016	14.37	14.77	14.29	14.51
5967	NASDAQ	SBCF	Wed, Feb 3, 2016	14.65	14.65	14.24	14.39
5966	NASDAQ	SBCF	Tue, Feb 2, 2016	14.74	14.85	14.54	14.57
5965	NASDAQ	SBCF	Mon, Feb 1, 2016	14.74	14.95	14.00	14.81
5964	NASDAQ	SBCF	Fri, Jan 29, 2016	14.50	14.97	14.27	14.82
5963	NASDAQ	SBCF	Thu, Jan 28, 2016	14.04	14.18	13.82	14.01
5962	NASDAQ	SBCF	Wed, Jan 27, 2016	13.92	14.14	13.78	13.94
5961	NASDAQ	SBCF	Tue, Jan 26, 2016	13.63	14.04	13.47	13.96
5960	NASDAQ	SBCF	Mon, Jan 25, 2016	13.98	13.98	13.40	13.61
5959	NASDAQ	SBCF	Fri, Jan 22, 2016	14.08	14.16	13.95	14.03
5958	NASDAQ	SBCF	Thu, Jan 21, 2016	13.88	14.12	13.58	13.96
5957	NASDAQ	SBCF	Wed, Jan 20, 2016	13.90	14.06	13.62	13.96
5956	NASDAQ	SBCF	Tue, Jan 19, 2016	14.31	14.39	14.05	14.13
5955	NASDAQ	SBCF	Fri, Jan 15, 2016	14.13	14.29	13.91	14.17
5954	NASDAQ	SBCF	Thu, Jan 14, 2016	14.49	14.57	14.30	14.36
5953	NASDAQ	SBCF	Wed, Jan 13, 2016	14.95	14.95	14.29	14.37
5952	NASDAQ	SBCF	Tue, Jan 12, 2016	14.93	15.05	14.58	14.86
5951	NASDAQ	SBCF	Mon, Jan 11, 2016	14.61	14.85	14.56	14.80
5950	NASDAQ	SBCF	Fri, Jan 8, 2016	14.73	15.09	14.50	14.60
5949	NASDAQ	SBCF	Thu, Jan 7, 2016	14.63	14.75	14.47	14.66
5948	NASDAQ	SBCF	Wed, Jan 6, 2016	14.55	14.94	14.46	14.87
5947	NASDAQ	SBCF	Tue, Jan 5, 2016	14.71	14.79	14.58	14.66
5946	NASDAQ	SBCF	Mon, Jan 4, 2016	14.74	14.85	14.61	14.69
5945	NASDAQ	SBCF	Thu, Dec 31, 2015	15.19	15.33	14.96	14.98
5944	NASDAQ	SBCF	Wed, Dec 30, 2015	15.39	15.39	15.16	15.20
5943	NASDAQ	SBCF	Tue, Dec 29, 2015	15.40	15.40	15.26	15.40
5942	NASDAQ	SBCF	Mon, Dec 28, 2015	15.17	15.39	14.99	15.36
5941	NASDAQ	SBCF	Thu, Dec 24, 2015	15.33	15.40	15.29	15.31
5940	NASDAQ	SBCF	Wed, Dec 23, 2015	15.21	15.50	15.21	15.30
5939	NASDAQ	SBCF	Tue, Dec 22, 2015	15.21	15.35	14.93	15.22
5938	NASDAQ	SBCF	Mon, Dec 21, 2015	15.37	15.47	15.05	15.18
5937	NASDAQ	SBCF	Fri, Dec 18, 2015	15.42	15.42	14.87	15.12
5936	NASDAQ	SBCF	Thu, Dec 17, 2015	15.83	15.91	15.49	15.51
5935	NASDAQ	SBCF	Wed, Dec 16, 2015	15.70	15.86	15.41	15.76
5934	NASDAQ	SBCF	Tue, Dec 15, 2015	15.55	15.74	15.53	15.60
5933	NASDAQ	SBCF	Mon, Dec 14, 2015	15.51	15.80	15.36	15.44
5932	NASDAQ	SBCF	Fri, Dec 11, 2015	15.49	15.71	15.39	15.53
5931	NASDAQ	SBCF	Thu, Dec 10, 2015	15.78	15.86	15.61	15.72
5930	NASDAQ	SBCF	Wed, Dec 9, 2015	15.80	15.89	15.68	15.77
5929	NASDAQ	SBCF	Tue, Dec 8, 2015	15.80	15.91	15.63	15.85
5928	NASDAQ	SBCF	Mon, Dec 7, 2015	16.45	16.47	15.76	15.85
5927	NASDAQ	SBCF	Fri, Dec 4, 2015	16.43	16.66	16.31	16.46
5926	NASDAQ	SBCF	Thu, Dec 3, 2015	16.61	16.74	16.30	16.40
5925	NASDAQ	SBCF	Wed, Dec 2, 2015	16.59	16.95	16.50	16.58
5924	NASDAQ	SBCF	Tue, Dec 1, 2015	16.18	16.78	16.18	16.67
5923	NASDAQ	SBCF	Mon, Nov 30, 2015	15.98	16.30	15.90	16.05
5922	NASDAQ	SBCF	Fri, Nov 27, 2015	15.92	15.96	15.70	15.95
5921	NASDAQ	SBCF	Wed, Nov 25, 2015	15.86	15.98	15.81	15.92
5920	NASDAQ	SBCF	Tue, Nov 24, 2015	15.68	15.89	15.60	15.85
5919	NASDAQ	SBCF	Mon, Nov 23, 2015	15.59	15.81	15.55	15.79
5918	NASDAQ	SBCF	Fri, Nov 20, 2015	15.57	15.73	15.47	15.61
5917	NASDAQ	SBCF	Thu, Nov 19, 2015	15.53	15.69	15.37	15.50
5916	NASDAQ	SBCF	Wed, Nov 18, 2015	15.46	15.60	15.36	15.57
5915	NASDAQ	SBCF	Tue, Nov 17, 2015	15.50	15.68	15.36	15.45
5914	NASDAQ	SBCF	Mon, Nov 16, 2015	14.96	15.48	14.91	15.48
5913	NASDAQ	SBCF	Fri, Nov 13, 2015	14.95	15.05	14.53	14.95
5912	NASDAQ	SBCF	Thu, Nov 12, 2015	15.29	15.29	15.02	15.04
5911	NASDAQ	SBCF	Wed, Nov 11, 2015	15.55	15.61	15.30	15.41
5910	NASDAQ	SBCF	Tue, Nov 10, 2015	15.53	15.65	15.45	15.51
5909	NASDAQ	SBCF	Mon, Nov 9, 2015	15.74	15.74	15.45	15.48
5908	NASDAQ	SBCF	Fri, Nov 6, 2015	15.63	15.87	15.62	15.75
5907	NASDAQ	SBCF	Thu, Nov 5, 2015	15.33	15.60	15.28	15.54
5906	NASDAQ	SBCF	Wed, Nov 4, 2015	15.47	15.49	15.22	15.30
5905	NASDAQ	SBCF	Tue, Nov 3, 2015	15.50	15.51	15.35	15.44
5904	NASDAQ	SBCF	Mon, Nov 2, 2015	15.48	15.78	15.30	15.57
5903	NASDAQ	SBCF	Fri, Oct 30, 2015	15.62	15.65	15.23	15.48
5902	NASDAQ	SBCF	Thu, Oct 29, 2015	15.60	15.74	15.32	15.68
5901	NASDAQ	SBCF	Wed, Oct 28, 2015	14.96	15.72	14.96	15.62
5900	NASDAQ	SBCF	Tue, Oct 27, 2015	14.95	15.15	14.82	14.93
5899	NASDAQ	SBCF	Mon, Oct 26, 2015	15.02	15.16	14.97	14.98
5898	NASDAQ	SBCF	Fri, Oct 23, 2015	15.06	15.34	14.83	14.98
5897	NASDAQ	SBCF	Thu, Oct 22, 2015	14.73	15.09	14.72	15.01
5896	NASDAQ	SBCF	Wed, Oct 21, 2015	14.86	15.03	14.11	14.67
5895	NASDAQ	SBCF	Tue, Oct 20, 2015	14.94	14.94	14.75	14.80
5894	NASDAQ	SBCF	Mon, Oct 19, 2015	14.81	14.95	14.79	14.87
5893	NASDAQ	SBCF	Fri, Oct 16, 2015	15.03	15.09	14.71	14.91
5892	NASDAQ	SBCF	Thu, Oct 15, 2015	14.35	15.04	14.10	15.03
5891	NASDAQ	SBCF	Wed, Oct 14, 2015	14.28	14.31	14.11	14.23
5890	NASDAQ	SBCF	Tue, Oct 13, 2015	14.37	14.53	14.25	14.27
5889	NASDAQ	SBCF	Mon, Oct 12, 2015	14.26	14.45	14.26	14.41
5888	NASDAQ	SBCF	Fri, Oct 9, 2015	14.67	14.67	14.31	14.32
5887	NASDAQ	SBCF	Thu, Oct 8, 2015	14.53	14.65	14.40	14.60
5886	NASDAQ	SBCF	Wed, Oct 7, 2015	14.57	14.71	14.46	14.62
5885	NASDAQ	SBCF	Tue, Oct 6, 2015	14.57	14.75	14.46	14.51
5884	NASDAQ	SBCF	Mon, Oct 5, 2015	14.60	14.86	14.56	14.57
5883	NASDAQ	SBCF	Fri, Oct 2, 2015	14.63	14.63	14.21	14.52
5882	NASDAQ	SBCF	Thu, Oct 1, 2015	14.67	14.84	14.53	14.83
5881	NASDAQ	SBCF	Wed, Sep 30, 2015	14.78	14.82	14.60	14.68
5880	NASDAQ	SBCF	Tue, Sep 29, 2015	14.79	14.89	14.65	14.68
5879	NASDAQ	SBCF	Mon, Sep 28, 2015	14.66	14.94	14.60	14.76
5878	NASDAQ	SBCF	Fri, Sep 25, 2015	14.98	15.07	14.71	14.75
5877	NASDAQ	SBCF	Thu, Sep 24, 2015	14.84	15.07	14.83	14.93
5876	NASDAQ	SBCF	Wed, Sep 23, 2015	14.85	15.07	14.79	14.94
5875	NASDAQ	SBCF	Tue, Sep 22, 2015	14.68	14.95	14.64	14.80
5874	NASDAQ	SBCF	Mon, Sep 21, 2015	14.70	14.98	14.69	14.84
5873	NASDAQ	SBCF	Fri, Sep 18, 2015	14.80	14.89	14.56	14.60
5872	NASDAQ	SBCF	Thu, Sep 17, 2015	15.15	15.44	14.98	15.02
5871	NASDAQ	SBCF	Wed, Sep 16, 2015	15.51	15.51	15.06	15.10
5870	NASDAQ	SBCF	Tue, Sep 15, 2015	15.70	15.81	15.49	15.50
5869	NASDAQ	SBCF	Mon, Sep 14, 2015	15.93	16.03	15.72	15.72
5868	NASDAQ	SBCF	Fri, Sep 11, 2015	15.80	16.00	15.68	15.95
5867	NASDAQ	SBCF	Thu, Sep 10, 2015	15.60	15.90	15.50	15.89
5866	NASDAQ	SBCF	Wed, Sep 9, 2015	15.97	16.05	15.50	15.61
5865	NASDAQ	SBCF	Tue, Sep 8, 2015	15.75	15.90	15.59	15.86
5864	NASDAQ	SBCF	Fri, Sep 4, 2015	15.39	15.55	15.39	15.51
5863	NASDAQ	SBCF	Thu, Sep 3, 2015	15.53	15.66	15.45	15.47
5862	NASDAQ	SBCF	Wed, Sep 2, 2015	15.30	15.47	15.30	15.41
5861	NASDAQ	SBCF	Tue, Sep 1, 2015	15.34	15.41	15.07	15.19
5860	NASDAQ	SBCF	Mon, Aug 31, 2015	15.25	15.57	15.25	15.56
5859	NASDAQ	SBCF	Fri, Aug 28, 2015	15.34	15.35	14.99	15.30
5858	NASDAQ	SBCF	Thu, Aug 27, 2015	15.20	15.40	15.19	15.34
5857	NASDAQ	SBCF	Wed, Aug 26, 2015	15.03	15.20	14.85	15.15
5856	NASDAQ	SBCF	Tue, Aug 25, 2015	14.96	15.05	14.53	14.78
5855	NASDAQ	SBCF	Mon, Aug 24, 2015	14.22	14.82	14.11	14.49
5854	NASDAQ	SBCF	Fri, Aug 21, 2015	15.27	15.52	15.09	15.11
5853	NASDAQ	SBCF	Thu, Aug 20, 2015	15.56	15.64	15.43	15.51
5852	NASDAQ	SBCF	Wed, Aug 19, 2015	15.56	15.80	15.47	15.68
5851	NASDAQ	SBCF	Tue, Aug 18, 2015	15.81	15.83	15.51	15.63
5850	NASDAQ	SBCF	Mon, Aug 17, 2015	15.50	15.89	15.43	15.81
5849	NASDAQ	SBCF	Fri, Aug 14, 2015	15.28	15.61	15.28	15.56
5848	NASDAQ	SBCF	Thu, Aug 13, 2015	15.21	15.42	15.15	15.34
5847	NASDAQ	SBCF	Wed, Aug 12, 2015	15.24	15.24	15.05	15.22
5846	NASDAQ	SBCF	Tue, Aug 11, 2015	15.34	15.39	15.15	15.34
5845	NASDAQ	SBCF	Mon, Aug 10, 2015	15.30	15.46	15.27	15.37
5844	NASDAQ	SBCF	Fri, Aug 7, 2015	15.01	15.34	15.00	15.20
5843	NASDAQ	SBCF	Thu, Aug 6, 2015	15.20	15.25	15.03	15.10
5842	NASDAQ	SBCF	Wed, Aug 5, 2015	15.19	15.27	15.10	15.19
5841	NASDAQ	SBCF	Tue, Aug 4, 2015	14.91	15.13	14.91	15.10
5840	NASDAQ	SBCF	Mon, Aug 3, 2015	14.91	15.00	14.75	14.92
5839	NASDAQ	SBCF	Fri, Jul 31, 2015	15.00	15.06	14.86	14.95
5838	NASDAQ	SBCF	Thu, Jul 30, 2015	14.94	15.07	14.89	14.98
5837	NASDAQ	SBCF	Wed, Jul 29, 2015	14.97	15.11	14.87	15.01
5836	NASDAQ	SBCF	Tue, Jul 28, 2015	15.08	15.23	14.53	14.98
5835	NASDAQ	SBCF	Mon, Jul 27, 2015	15.33	15.33	14.93	15.02
5834	NASDAQ	SBCF	Fri, Jul 24, 2015	15.93	15.93	15.28	15.37
5833	NASDAQ	SBCF	Thu, Jul 23, 2015	15.76	15.76	15.24	15.47
5832	NASDAQ	SBCF	Wed, Jul 22, 2015	15.71	15.80	15.65	15.74
5831	NASDAQ	SBCF	Tue, Jul 21, 2015	15.75	15.85	15.64	15.69
5830	NASDAQ	SBCF	Mon, Jul 20, 2015	15.80	15.83	15.50	15.74
5829	NASDAQ	SBCF	Fri, Jul 17, 2015	16.03	16.04	15.63	15.75
5828	NASDAQ	SBCF	Thu, Jul 16, 2015	16.21	16.26	16.04	16.10
5827	NASDAQ	SBCF	Wed, Jul 15, 2015	16.15	16.16	16.02	16.13
5826	NASDAQ	SBCF	Tue, Jul 14, 2015	15.88	16.12	15.83	16.11
5825	NASDAQ	SBCF	Mon, Jul 13, 2015	15.84	15.95	15.69	15.88
5824	NASDAQ	SBCF	Fri, Jul 10, 2015	15.44	15.80	15.40	15.76
5823	NASDAQ	SBCF	Thu, Jul 9, 2015	15.33	15.38	15.18	15.33
5822	NASDAQ	SBCF	Wed, Jul 8, 2015	15.16	15.30	15.03	15.23
5821	NASDAQ	SBCF	Tue, Jul 7, 2015	15.64	15.64	15.10	15.37
5820	NASDAQ	SBCF	Mon, Jul 6, 2015	15.69	15.70	15.50	15.67
5819	NASDAQ	SBCF	Thu, Jul 2, 2015	15.97	15.98	15.56	15.65
5818	NASDAQ	SBCF	Wed, Jul 1, 2015	15.90	16.05	15.78	15.96
5817	NASDAQ	SBCF	Tue, Jun 30, 2015	15.89	16.01	15.76	15.80
5816	NASDAQ	SBCF	Mon, Jun 29, 2015	15.83	16.05	15.59	15.79
5815	NASDAQ	SBCF	Fri, Jun 26, 2015	15.65	16.09	15.55	15.93
5814	NASDAQ	SBCF	Thu, Jun 25, 2015	15.68	15.93	15.59	15.64
5813	NASDAQ	SBCF	Wed, Jun 24, 2015	15.33	15.63	15.26	15.60
5812	NASDAQ	SBCF	Tue, Jun 23, 2015	15.06	15.37	15.05	15.32
5811	NASDAQ	SBCF	Mon, Jun 22, 2015	15.17	15.18	15.05	15.10
5810	NASDAQ	SBCF	Fri, Jun 19, 2015	15.10	15.18	15.00	15.05
5809	NASDAQ	SBCF	Thu, Jun 18, 2015	15.29	15.37	15.16	15.19
5808	NASDAQ	SBCF	Wed, Jun 17, 2015	15.42	15.47	15.18	15.29
5807	NASDAQ	SBCF	Tue, Jun 16, 2015	15.22	15.48	15.18	15.40
5806	NASDAQ	SBCF	Mon, Jun 15, 2015	15.26	15.38	15.04	15.27
5805	NASDAQ	SBCF	Fri, Jun 12, 2015	15.53	15.57	15.26	15.30
5804	NASDAQ	SBCF	Thu, Jun 11, 2015	15.71	15.71	15.57	15.65
5803	NASDAQ	SBCF	Wed, Jun 10, 2015	15.50	15.80	15.50	15.70
5802	NASDAQ	SBCF	Tue, Jun 9, 2015	15.24	15.50	15.17	15.46
5801	NASDAQ	SBCF	Mon, Jun 8, 2015	15.54	15.59	15.29	15.31
5800	NASDAQ	SBCF	Fri, Jun 5, 2015	15.31	15.54	15.25	15.51
5799	NASDAQ	SBCF	Thu, Jun 4, 2015	15.45	15.49	15.16	15.30
5798	NASDAQ	SBCF	Wed, Jun 3, 2015	15.02	15.61	14.95	15.54
5797	NASDAQ	SBCF	Tue, Jun 2, 2015	15.04	15.26	14.90	15.02
5796	NASDAQ	SBCF	Mon, Jun 1, 2015	15.00	15.10	14.89	15.00
5795	NASDAQ	SBCF	Fri, May 29, 2015	14.94	15.02	14.85	14.96
5794	NASDAQ	SBCF	Thu, May 28, 2015	14.95	15.01	14.86	14.97
5793	NASDAQ	SBCF	Wed, May 27, 2015	15.18	15.18	14.89	14.98
5792	NASDAQ	SBCF	Tue, May 26, 2015	15.15	15.18	14.94	15.11
5791	NASDAQ	SBCF	Fri, May 22, 2015	15.22	15.26	15.05	15.13
5790	NASDAQ	SBCF	Thu, May 21, 2015	15.23	15.28	15.12	15.23
5789	NASDAQ	SBCF	Wed, May 20, 2015	15.35	15.35	15.16	15.20
5788	NASDAQ	SBCF	Tue, May 19, 2015	15.25	15.40	15.25	15.31
5787	NASDAQ	SBCF	Mon, May 18, 2015	15.09	15.34	15.02	15.28
5786	NASDAQ	SBCF	Fri, May 15, 2015	15.22	15.23	14.92	15.09
5785	NASDAQ	SBCF	Thu, May 14, 2015	15.10	15.23	14.95	15.23
5784	NASDAQ	SBCF	Wed, May 13, 2015	14.87	15.10	14.87	15.00
5783	NASDAQ	SBCF	Tue, May 12, 2015	14.88	14.90	14.61	14.84
5782	NASDAQ	SBCF	Mon, May 11, 2015	14.90	15.00	14.44	14.86
5781	NASDAQ	SBCF	Fri, May 8, 2015	14.26	14.49	14.11	14.19
5780	NASDAQ	SBCF	Thu, May 7, 2015	14.05	14.29	13.98	14.13
5779	NASDAQ	SBCF	Wed, May 6, 2015	14.03	14.10	13.82	14.08
5778	NASDAQ	SBCF	Tue, May 5, 2015	14.10	14.26	13.86	14.00
5777	NASDAQ	SBCF	Mon, May 4, 2015	14.00	14.25	14.00	14.19
5776	NASDAQ	SBCF	Fri, May 1, 2015	14.05	14.05	13.81	14.00
5775	NASDAQ	SBCF	Thu, Apr 30, 2015	13.85	14.27	13.85	13.96
5774	NASDAQ	SBCF	Wed, Apr 29, 2015	14.75	15.00	14.26	14.31
5773	NASDAQ	SBCF	Tue, Apr 28, 2015	14.23	14.44	14.13	14.32
5772	NASDAQ	SBCF	Mon, Apr 27, 2015	14.20	14.38	13.93	14.19
5771	NASDAQ	SBCF	Fri, Apr 24, 2015	14.25	14.25	14.00	14.20
5770	NASDAQ	SBCF	Thu, Apr 23, 2015	14.17	14.37	14.03	14.21
5769	NASDAQ	SBCF	Wed, Apr 22, 2015	14.10	14.24	13.96	14.19
5768	NASDAQ	SBCF	Tue, Apr 21, 2015	14.23	14.25	14.10	14.13
5767	NASDAQ	SBCF	Mon, Apr 20, 2015	13.99	14.27	13.97	14.13
5766	NASDAQ	SBCF	Fri, Apr 17, 2015	14.08	14.10	13.85	13.95
5765	NASDAQ	SBCF	Thu, Apr 16, 2015	14.24	14.42	14.10	14.18
5764	NASDAQ	SBCF	Wed, Apr 15, 2015	14.21	14.28	14.18	14.25
5763	NASDAQ	SBCF	Tue, Apr 14, 2015	14.36	14.39	14.07	14.14
5762	NASDAQ	SBCF	Mon, Apr 13, 2015	14.11	14.40	14.11	14.39
5761	NASDAQ	SBCF	Fri, Apr 10, 2015	14.26	14.26	14.06	14.15
5760	NASDAQ	SBCF	Thu, Apr 9, 2015	14.14	14.23	14.06	14.16
5759	NASDAQ	SBCF	Wed, Apr 8, 2015	14.13	14.19	14.01	14.14
5758	NASDAQ	SBCF	Tue, Apr 7, 2015	14.15	14.21	14.01	14.09
5757	NASDAQ	SBCF	Mon, Apr 6, 2015	14.15	14.25	14.02	14.12
5756	NASDAQ	SBCF	Thu, Apr 2, 2015	14.14	14.25	14.05	14.17
5755	NASDAQ	SBCF	Wed, Apr 1, 2015	14.29	14.46	13.96	14.10
5754	NASDAQ	SBCF	Tue, Mar 31, 2015	14.45	14.45	14.13	14.27
5753	NASDAQ	SBCF	Mon, Mar 30, 2015	14.40	14.46	14.26	14.32
5752	NASDAQ	SBCF	Fri, Mar 27, 2015	14.20	14.40	14.15	14.36
5751	NASDAQ	SBCF	Thu, Mar 26, 2015	13.82	14.36	13.76	14.22
5750	NASDAQ	SBCF	Wed, Mar 25, 2015	14.00	14.11	13.77	13.81
5749	NASDAQ	SBCF	Tue, Mar 24, 2015	13.90	14.02	13.87	13.98
5748	NASDAQ	SBCF	Mon, Mar 23, 2015	14.00	14.09	13.84	13.87
5747	NASDAQ	SBCF	Fri, Mar 20, 2015	13.45	13.60	12.89	13.60
5746	NASDAQ	SBCF	Thu, Mar 19, 2015	13.32	13.41	13.18	13.36
5745	NASDAQ	SBCF	Wed, Mar 18, 2015	13.57	13.65	13.36	13.39
5744	NASDAQ	SBCF	Tue, Mar 17, 2015	13.80	13.80	13.50	13.59
5743	NASDAQ	SBCF	Mon, Mar 16, 2015	13.74	13.92	13.64	13.86
5742	NASDAQ	SBCF	Fri, Mar 13, 2015	13.85	13.85	13.48	13.77
5741	NASDAQ	SBCF	Thu, Mar 12, 2015	13.40	13.93	13.09	13.88
5740	NASDAQ	SBCF	Wed, Mar 11, 2015	13.24	13.32	13.04	13.29
5739	NASDAQ	SBCF	Tue, Mar 10, 2015	13.31	13.37	13.13	13.17
5738	NASDAQ	SBCF	Mon, Mar 9, 2015	13.15	13.49	13.10	13.44
5737	NASDAQ	SBCF	Fri, Mar 6, 2015	12.75	13.20	12.75	13.17
5736	NASDAQ	SBCF	Thu, Mar 5, 2015	12.95	12.95	12.80	12.85
5735	NASDAQ	SBCF	Wed, Mar 4, 2015	13.19	13.19	12.90	12.92
5734	NASDAQ	SBCF	Tue, Mar 3, 2015	13.28	13.32	13.17	13.26
5733	NASDAQ	SBCF	Mon, Mar 2, 2015	13.14	13.45	13.14	13.35
5732	NASDAQ	SBCF	Fri, Feb 27, 2015	13.23	13.25	13.12	13.20
5731	NASDAQ	SBCF	Thu, Feb 26, 2015	12.99	13.23	12.99	13.22
5730	NASDAQ	SBCF	Wed, Feb 25, 2015	12.95	13.14	12.95	13.03
5729	NASDAQ	SBCF	Tue, Feb 24, 2015	13.09	13.25	12.93	13.01
5728	NASDAQ	SBCF	Mon, Feb 23, 2015	12.89	13.05	12.80	13.02
5727	NASDAQ	SBCF	Fri, Feb 20, 2015	13.26	13.27	12.90	12.97
5726	NASDAQ	SBCF	Thu, Feb 19, 2015	13.13	13.34	13.03	13.22
5725	NASDAQ	SBCF	Wed, Feb 18, 2015	13.12	13.20	13.00	13.17
5724	NASDAQ	SBCF	Tue, Feb 17, 2015	13.23	13.31	13.05	13.18
5723	NASDAQ	SBCF	Fri, Feb 13, 2015	13.25	13.36	13.06	13.17
5722	NASDAQ	SBCF	Thu, Feb 12, 2015	12.98	13.28	12.98	13.25
5721	NASDAQ	SBCF	Wed, Feb 11, 2015	13.10	13.12	12.89	12.97
5720	NASDAQ	SBCF	Tue, Feb 10, 2015	13.30	13.30	12.96	13.15
5719	NASDAQ	SBCF	Mon, Feb 9, 2015	13.39	13.57	13.13	13.19
5718	NASDAQ	SBCF	Fri, Feb 6, 2015	13.50	13.79	13.40	13.46
5717	NASDAQ	SBCF	Thu, Feb 5, 2015	13.20	13.50	13.17	13.48
5716	NASDAQ	SBCF	Wed, Feb 4, 2015	13.03	13.38	13.03	13.25
5715	NASDAQ	SBCF	Tue, Feb 3, 2015	12.78	13.17	12.63	13.13
5714	NASDAQ	SBCF	Mon, Feb 2, 2015	12.72	12.84	12.61	12.79
5713	NASDAQ	SBCF	Fri, Jan 30, 2015	12.51	13.10	12.40	12.66
5712	NASDAQ	SBCF	Thu, Jan 29, 2015	12.20	12.69	12.20	12.63
5711	NASDAQ	SBCF	Wed, Jan 28, 2015	12.65	12.75	12.02	12.10
5710	NASDAQ	SBCF	Tue, Jan 27, 2015	12.67	12.68	12.52	12.66
5709	NASDAQ	SBCF	Mon, Jan 26, 2015	12.56	12.70	12.45	12.68
5708	NASDAQ	SBCF	Fri, Jan 23, 2015	12.74	12.75	12.55	12.60
5707	NASDAQ	SBCF	Thu, Jan 22, 2015	12.57	12.85	12.46	12.74
5706	NASDAQ	SBCF	Wed, Jan 21, 2015	12.56	12.64	12.46	12.50
5705	NASDAQ	SBCF	Tue, Jan 20, 2015	12.75	12.86	12.55	12.56
5704	NASDAQ	SBCF	Fri, Jan 16, 2015	12.50	12.79	12.45	12.73
5703	NASDAQ	SBCF	Thu, Jan 15, 2015	12.71	12.71	12.47	12.55
5702	NASDAQ	SBCF	Wed, Jan 14, 2015	12.57	12.81	12.55	12.71
5701	NASDAQ	SBCF	Tue, Jan 13, 2015	12.84	13.00	12.53	12.72
5700	NASDAQ	SBCF	Mon, Jan 12, 2015	12.82	12.84	12.68	12.73
5699	NASDAQ	SBCF	Fri, Jan 9, 2015	13.02	13.02	12.72	12.86
5698	NASDAQ	SBCF	Thu, Jan 8, 2015	13.08	13.15	12.84	13.03
5697	NASDAQ	SBCF	Wed, Jan 7, 2015	13.14	13.26	12.74	12.97
5696	NASDAQ	SBCF	Tue, Jan 6, 2015	13.61	13.61	13.13	13.28
5695	NASDAQ	SBCF	Mon, Jan 5, 2015	13.64	13.70	13.42	13.54
5694	NASDAQ	SBCF	Fri, Jan 2, 2015	13.78	13.90	13.53	13.70
5693	NASDAQ	SBCF	Wed, Dec 31, 2014	14.10	14.13	13.73	13.75
5692	NASDAQ	SBCF	Tue, Dec 30, 2014	14.20	14.24	13.99	14.02
5691	NASDAQ	SBCF	Mon, Dec 29, 2014	13.65	14.24	13.59	14.19
5690	NASDAQ	SBCF	Fri, Dec 26, 2014	13.51	13.65	13.36	13.60
5689	NASDAQ	SBCF	Wed, Dec 24, 2014	13.64	13.69	13.42	13.53
5688	NASDAQ	SBCF	Tue, Dec 23, 2014	13.60	13.68	13.38	13.59
5687	NASDAQ	SBCF	Mon, Dec 22, 2014	13.25	13.58	13.25	13.55
5686	NASDAQ	SBCF	Fri, Dec 19, 2014	13.25	13.43	13.11	13.25
5685	NASDAQ	SBCF	Thu, Dec 18, 2014	13.30	13.38	13.10	13.26
5684	NASDAQ	SBCF	Wed, Dec 17, 2014	12.99	13.28	12.94	13.24
5683	NASDAQ	SBCF	Tue, Dec 16, 2014	12.88	13.09	12.76	12.98
5682	NASDAQ	SBCF	Mon, Dec 15, 2014	12.88	13.06	12.88	12.93
5681	NASDAQ	SBCF	Fri, Dec 12, 2014	12.76	12.88	12.65	12.85
5680	NASDAQ	SBCF	Thu, Dec 11, 2014	12.91	13.20	12.84	12.91
5679	NASDAQ	SBCF	Wed, Dec 10, 2014	13.15	13.22	12.69	12.83
5678	NASDAQ	SBCF	Tue, Dec 9, 2014	12.84	13.26	12.77	13.22
5677	NASDAQ	SBCF	Mon, Dec 8, 2014	13.24	13.30	12.96	13.00
5676	NASDAQ	SBCF	Fri, Dec 5, 2014	13.07	13.30	13.07	13.25
5675	NASDAQ	SBCF	Thu, Dec 4, 2014	13.00	13.28	12.82	13.07
5674	NASDAQ	SBCF	Wed, Dec 3, 2014	13.00	13.00	12.82	12.99
5673	NASDAQ	SBCF	Tue, Dec 2, 2014	12.80	13.00	12.64	12.99
5672	NASDAQ	SBCF	Mon, Dec 1, 2014	12.68	12.88	12.57	12.80
5671	NASDAQ	SBCF	Fri, Nov 28, 2014	13.00	13.02	12.65	12.68
5670	NASDAQ	SBCF	Wed, Nov 26, 2014	13.00	13.00	12.94	13.00
5669	NASDAQ	SBCF	Tue, Nov 25, 2014	12.92	13.00	12.89	13.00
5668	NASDAQ	SBCF	Mon, Nov 24, 2014	12.82	13.00	12.82	12.94
5667	NASDAQ	SBCF	Fri, Nov 21, 2014	13.13	13.19	12.80	12.82
5666	NASDAQ	SBCF	Thu, Nov 20, 2014	13.05	13.13	12.96	13.03
5665	NASDAQ	SBCF	Wed, Nov 19, 2014	13.45	13.47	13.01	13.13
5664	NASDAQ	SBCF	Tue, Nov 18, 2014	13.50	13.51	13.26	13.45
5663	NASDAQ	SBCF	Mon, Nov 17, 2014	13.50	13.55	13.46	13.47
5662	NASDAQ	SBCF	Fri, Nov 14, 2014	13.55	13.57	13.48	13.55
5661	NASDAQ	SBCF	Thu, Nov 13, 2014	13.56	13.67	13.50	13.66
5660	NASDAQ	SBCF	Wed, Nov 12, 2014	13.05	13.53	13.05	13.53
5659	NASDAQ	SBCF	Tue, Nov 11, 2014	13.10	13.13	13.01	13.10
5658	NASDAQ	SBCF	Mon, Nov 10, 2014	13.02	13.14	12.99	13.10
5657	NASDAQ	SBCF	Fri, Nov 7, 2014	13.06	13.13	12.96	13.04
5656	NASDAQ	SBCF	Thu, Nov 6, 2014	12.83	13.07	12.82	13.04
5655	NASDAQ	SBCF	Wed, Nov 5, 2014	12.83	12.88	12.67	12.80
5654	NASDAQ	SBCF	Tue, Nov 4, 2014	12.53	12.77	12.41	12.71
5653	NASDAQ	SBCF	Mon, Nov 3, 2014	12.81	12.84	12.28	12.59
5652	NASDAQ	SBCF	Fri, Oct 31, 2014	12.75	12.96	12.60	12.76
5651	NASDAQ	SBCF	Thu, Oct 30, 2014	12.41	12.60	12.37	12.53
5650	NASDAQ	SBCF	Wed, Oct 29, 2014	12.56	12.63	12.15	12.43
5649	NASDAQ	SBCF	Tue, Oct 28, 2014	12.05	12.51	11.36	12.50
5648	NASDAQ	SBCF	Mon, Oct 27, 2014	12.05	12.05	11.80	11.97
5647	NASDAQ	SBCF	Fri, Oct 24, 2014	11.93	12.03	11.86	11.99
5646	NASDAQ	SBCF	Thu, Oct 23, 2014	11.90	12.05	11.79	11.99
5645	NASDAQ	SBCF	Wed, Oct 22, 2014	11.83	12.06	11.72	11.80
5644	NASDAQ	SBCF	Tue, Oct 21, 2014	11.69	11.91	11.50	11.83
5643	NASDAQ	SBCF	Mon, Oct 20, 2014	11.65	11.80	11.57	11.68
5642	NASDAQ	SBCF	Fri, Oct 17, 2014	12.00	12.00	11.61	11.62
5641	NASDAQ	SBCF	Thu, Oct 16, 2014	11.45	11.89	11.45	11.85
5640	NASDAQ	SBCF	Wed, Oct 15, 2014	11.51	11.64	11.36	11.61
5639	NASDAQ	SBCF	Tue, Oct 14, 2014	11.60	11.76	11.60	11.65
5638	NASDAQ	SBCF	Mon, Oct 13, 2014	11.30	11.58	11.30	11.55
5637	NASDAQ	SBCF	Fri, Oct 10, 2014	11.26	11.54	11.26	11.32
5636	NASDAQ	SBCF	Thu, Oct 9, 2014	11.59	11.59	11.32	11.33
5635	NASDAQ	SBCF	Wed, Oct 8, 2014	11.37	11.65	11.35	11.63
5634	NASDAQ	SBCF	Tue, Oct 7, 2014	11.40	11.46	11.35	11.41
5633	NASDAQ	SBCF	Mon, Oct 6, 2014	11.39	11.48	11.31	11.42
5632	NASDAQ	SBCF	Fri, Oct 3, 2014	11.40	11.50	11.29	11.36
5631	NASDAQ	SBCF	Thu, Oct 2, 2014	10.94	11.17	10.94	11.16
5630	NASDAQ	SBCF	Wed, Oct 1, 2014	10.90	11.01	10.80	10.97
5629	NASDAQ	SBCF	Tue, Sep 30, 2014	11.02	11.05	10.91	10.93
5628	NASDAQ	SBCF	Mon, Sep 29, 2014	11.00	11.04	10.90	11.03
5627	NASDAQ	SBCF	Fri, Sep 26, 2014	10.91	11.09	10.91	11.08
5626	NASDAQ	SBCF	Thu, Sep 25, 2014	10.92	10.94	10.84	10.91
5625	NASDAQ	SBCF	Wed, Sep 24, 2014	11.00	11.09	10.86	10.93
5624	NASDAQ	SBCF	Tue, Sep 23, 2014	11.02	11.05	10.87	10.99
5623	NASDAQ	SBCF	Mon, Sep 22, 2014	11.20	11.20	11.00	11.03
5622	NASDAQ	SBCF	Fri, Sep 19, 2014	11.10	11.27	10.95	11.23
5621	NASDAQ	SBCF	Thu, Sep 18, 2014	10.87	11.09	10.84	11.08
5620	NASDAQ	SBCF	Wed, Sep 17, 2014	10.82	10.94	10.77	10.84
5619	NASDAQ	SBCF	Tue, Sep 16, 2014	10.81	10.95	10.77	10.85
5618	NASDAQ	SBCF	Mon, Sep 15, 2014	10.85	10.88	10.76	10.85
5617	NASDAQ	SBCF	Fri, Sep 12, 2014	10.89	10.89	10.75	10.85
5616	NASDAQ	SBCF	Thu, Sep 11, 2014	10.64	10.91	10.64	10.87
5615	NASDAQ	SBCF	Wed, Sep 10, 2014	10.60	10.78	10.60	10.74
5614	NASDAQ	SBCF	Tue, Sep 9, 2014	10.60	10.64	10.53	10.60
5613	NASDAQ	SBCF	Mon, Sep 8, 2014	10.60	10.70	10.54	10.62
5612	NASDAQ	SBCF	Fri, Sep 5, 2014	10.60	10.70	10.56	10.61
5611	NASDAQ	SBCF	Thu, Sep 4, 2014	10.55	10.71	10.51	10.60
5610	NASDAQ	SBCF	Wed, Sep 3, 2014	10.61	10.61	10.50	10.50
5609	NASDAQ	SBCF	Tue, Sep 2, 2014	10.50	10.65	10.49	10.60
5608	NASDAQ	SBCF	Fri, Aug 29, 2014	10.36	10.50	10.36	10.49
5607	NASDAQ	SBCF	Thu, Aug 28, 2014	10.36	10.45	10.31	10.37
5606	NASDAQ	SBCF	Wed, Aug 27, 2014	10.51	10.55	10.39	10.42
5605	NASDAQ	SBCF	Tue, Aug 26, 2014	10.15	10.68	10.07	10.52
5604	NASDAQ	SBCF	Mon, Aug 25, 2014	10.17	10.21	10.06	10.15
5603	NASDAQ	SBCF	Fri, Aug 22, 2014	10.15	10.24	10.05	10.13
5602	NASDAQ	SBCF	Thu, Aug 21, 2014	10.17	10.21	10.14	10.16
5601	NASDAQ	SBCF	Wed, Aug 20, 2014	10.09	10.25	10.03	10.17
5600	NASDAQ	SBCF	Tue, Aug 19, 2014	10.16	10.20	10.06	10.10
5599	NASDAQ	SBCF	Mon, Aug 18, 2014	10.21	10.23	10.04	10.16
5598	NASDAQ	SBCF	Fri, Aug 15, 2014	10.23	10.23	10.03	10.10
5597	NASDAQ	SBCF	Thu, Aug 14, 2014	10.13	10.27	10.09	10.10
5596	NASDAQ	SBCF	Wed, Aug 13, 2014	10.13	10.18	10.03	10.17
5595	NASDAQ	SBCF	Tue, Aug 12, 2014	10.19	10.20	10.03	10.10
5594	NASDAQ	SBCF	Mon, Aug 11, 2014	10.29	10.35	10.20	10.25
5593	NASDAQ	SBCF	Fri, Aug 8, 2014	10.09	10.29	10.08	10.28
5592	NASDAQ	SBCF	Thu, Aug 7, 2014	10.21	10.23	10.03	10.11
5591	NASDAQ	SBCF	Wed, Aug 6, 2014	10.14	10.31	10.14	10.20
5590	NASDAQ	SBCF	Tue, Aug 5, 2014	10.21	10.35	10.07	10.15
5589	NASDAQ	SBCF	Mon, Aug 4, 2014	10.22	10.37	10.06	10.26
5588	NASDAQ	SBCF	Fri, Aug 1, 2014	10.40	10.41	10.04	10.15
5587	NASDAQ	SBCF	Thu, Jul 31, 2014	10.21	10.39	10.20	10.35
5586	NASDAQ	SBCF	Wed, Jul 30, 2014	10.27	10.39	10.26	10.32
5585	NASDAQ	SBCF	Tue, Jul 29, 2014	10.50	10.50	10.11	10.19
5584	NASDAQ	SBCF	Mon, Jul 28, 2014	10.33	10.33	10.20	10.21
5583	NASDAQ	SBCF	Fri, Jul 25, 2014	10.45	10.45	10.16	10.31
5582	NASDAQ	SBCF	Thu, Jul 24, 2014	10.53	10.62	10.43	10.47
5581	NASDAQ	SBCF	Wed, Jul 23, 2014	10.54	10.59	10.48	10.53
5580	NASDAQ	SBCF	Tue, Jul 22, 2014	10.64	10.69	10.52	10.54
5579	NASDAQ	SBCF	Mon, Jul 21, 2014	10.62	10.70	10.56	10.61
5578	NASDAQ	SBCF	Fri, Jul 18, 2014	10.42	10.71	10.42	10.71
5577	NASDAQ	SBCF	Thu, Jul 17, 2014	10.63	10.69	10.30	10.47
5576	NASDAQ	SBCF	Wed, Jul 16, 2014	10.81	10.81	10.65	10.67
5575	NASDAQ	SBCF	Tue, Jul 15, 2014	10.68	10.82	10.63	10.75
5574	NASDAQ	SBCF	Mon, Jul 14, 2014	10.53	10.70	10.49	10.67
5573	NASDAQ	SBCF	Fri, Jul 11, 2014	10.37	10.49	10.26	10.41
5572	NASDAQ	SBCF	Thu, Jul 10, 2014	10.46	10.57	10.35	10.42
5571	NASDAQ	SBCF	Wed, Jul 9, 2014	10.75	10.78	10.61	10.64
5570	NASDAQ	SBCF	Tue, Jul 8, 2014	10.82	10.82	10.63	10.70
5569	NASDAQ	SBCF	Mon, Jul 7, 2014	10.97	11.00	10.81	10.82
5568	NASDAQ	SBCF	Thu, Jul 3, 2014	10.90	11.05	10.90	11.05
5567	NASDAQ	SBCF	Wed, Jul 2, 2014	10.87	10.98	10.87	10.88
5566	NASDAQ	SBCF	Tue, Jul 1, 2014	10.87	11.02	10.87	10.91
5565	NASDAQ	SBCF	Mon, Jun 30, 2014	10.70	10.95	10.62	10.87
5564	NASDAQ	SBCF	Fri, Jun 27, 2014	10.53	10.90	10.50	10.75
5563	NASDAQ	SBCF	Thu, Jun 26, 2014	10.72	10.72	10.55	10.62
5562	NASDAQ	SBCF	Wed, Jun 25, 2014	10.50	10.83	10.50	10.74
5561	NASDAQ	SBCF	Tue, Jun 24, 2014	10.61	10.75	10.55	10.59
5560	NASDAQ	SBCF	Mon, Jun 23, 2014	10.64	10.80	10.59	10.63
5559	NASDAQ	SBCF	Fri, Jun 20, 2014	10.65	10.75	10.55	10.67
5558	NASDAQ	SBCF	Thu, Jun 19, 2014	10.70	10.70	10.57	10.64
5557	NASDAQ	SBCF	Wed, Jun 18, 2014	10.80	10.80	10.58	10.66
5556	NASDAQ	SBCF	Tue, Jun 17, 2014	10.65	10.85	10.65	10.76
5555	NASDAQ	SBCF	Mon, Jun 16, 2014	10.55	10.70	10.55	10.62
5554	NASDAQ	SBCF	Fri, Jun 13, 2014	10.65	10.65	10.48	10.61
5553	NASDAQ	SBCF	Thu, Jun 12, 2014	10.40	10.65	10.32	10.62
5552	NASDAQ	SBCF	Wed, Jun 11, 2014	10.58	10.59	10.32	10.38
5551	NASDAQ	SBCF	Tue, Jun 10, 2014	10.62	10.67	10.55	10.62
5550	NASDAQ	SBCF	Mon, Jun 9, 2014	10.58	10.71	10.57	10.67
5549	NASDAQ	SBCF	Fri, Jun 6, 2014	10.62	10.65	10.54	10.62
5548	NASDAQ	SBCF	Thu, Jun 5, 2014	10.35	10.56	10.18	10.55
5547	NASDAQ	SBCF	Wed, Jun 4, 2014	10.33	10.51	10.29	10.31
5546	NASDAQ	SBCF	Tue, Jun 3, 2014	10.44	10.52	10.27	10.41
5545	NASDAQ	SBCF	Mon, Jun 2, 2014	10.70	10.70	10.39	10.50
5544	NASDAQ	SBCF	Fri, May 30, 2014	10.68	10.70	10.55	10.66
5543	NASDAQ	SBCF	Thu, May 29, 2014	10.71	10.73	10.45	10.62
5542	NASDAQ	SBCF	Wed, May 28, 2014	10.58	10.77	10.44	10.66
5541	NASDAQ	SBCF	Tue, May 27, 2014	10.50	10.85	10.44	10.57
5540	NASDAQ	SBCF	Fri, May 23, 2014	10.20	10.49	10.12	10.39
5539	NASDAQ	SBCF	Thu, May 22, 2014	10.06	10.29	10.06	10.24
5538	NASDAQ	SBCF	Wed, May 21, 2014	10.13	10.21	10.01	10.06
5537	NASDAQ	SBCF	Tue, May 20, 2014	10.22	10.39	10.02	10.13
5536	NASDAQ	SBCF	Mon, May 19, 2014	10.16	10.39	10.15	10.27
5535	NASDAQ	SBCF	Fri, May 16, 2014	10.08	10.23	10.00	10.21
5534	NASDAQ	SBCF	Thu, May 15, 2014	10.00	10.21	10.00	10.12
5533	NASDAQ	SBCF	Wed, May 14, 2014	10.43	10.43	10.03	10.10
5532	NASDAQ	SBCF	Tue, May 13, 2014	10.60	10.70	10.41	10.44
5531	NASDAQ	SBCF	Mon, May 12, 2014	10.54	10.85	10.50	10.63
5530	NASDAQ	SBCF	Fri, May 9, 2014	10.28	10.58	10.28	10.48
5529	NASDAQ	SBCF	Thu, May 8, 2014	10.43	10.52	10.30	10.37
5528	NASDAQ	SBCF	Wed, May 7, 2014	10.32	10.45	10.25	10.41
5527	NASDAQ	SBCF	Tue, May 6, 2014	10.42	10.49	10.28	10.28
5526	NASDAQ	SBCF	Mon, May 5, 2014	10.45	10.55	10.40	10.49
5525	NASDAQ	SBCF	Fri, May 2, 2014	10.61	10.68	10.45	10.49
5524	NASDAQ	SBCF	Thu, May 1, 2014	10.56	10.77	10.42	10.56
5523	NASDAQ	SBCF	Wed, Apr 30, 2014	10.53	10.69	10.50	10.61
5522	NASDAQ	SBCF	Tue, Apr 29, 2014	10.67	10.69	10.50	10.54
5521	NASDAQ	SBCF	Mon, Apr 28, 2014	10.68	10.83	10.52	10.58
5520	NASDAQ	SBCF	Fri, Apr 25, 2014	10.86	11.06	10.66	10.72
5519	NASDAQ	SBCF	Thu, Apr 24, 2014	10.80	10.80	10.65	10.74
5518	NASDAQ	SBCF	Wed, Apr 23, 2014	10.96	10.96	10.76	10.79
5517	NASDAQ	SBCF	Tue, Apr 22, 2014	11.01	11.05	10.93	10.97
5516	NASDAQ	SBCF	Mon, Apr 21, 2014	10.99	11.14	10.91	10.98
5515	NASDAQ	SBCF	Thu, Apr 17, 2014	10.82	11.06	10.76	11.03
5514	NASDAQ	SBCF	Wed, Apr 16, 2014	10.87	10.87	10.73	10.79
5513	NASDAQ	SBCF	Tue, Apr 15, 2014	10.78	10.86	10.65	10.78
5512	NASDAQ	SBCF	Mon, Apr 14, 2014	10.95	10.96	10.71	10.76
5511	NASDAQ	SBCF	Fri, Apr 11, 2014	10.76	10.94	10.75	10.87
5510	NASDAQ	SBCF	Thu, Apr 10, 2014	11.11	11.11	10.71	10.88
5509	NASDAQ	SBCF	Wed, Apr 9, 2014	10.99	11.15	10.90	11.13
5508	NASDAQ	SBCF	Tue, Apr 8, 2014	11.06	11.24	10.91	10.96
5507	NASDAQ	SBCF	Mon, Apr 7, 2014	10.99	11.18	10.81	11.09
5506	NASDAQ	SBCF	Fri, Apr 4, 2014	11.12	11.19	10.89	11.01
5505	NASDAQ	SBCF	Thu, Apr 3, 2014	11.15	11.17	10.90	11.03
5504	NASDAQ	SBCF	Wed, Apr 2, 2014	11.20	11.20	11.02	11.15
5503	NASDAQ	SBCF	Tue, Apr 1, 2014	11.05	11.28	11.02	11.22
5502	NASDAQ	SBCF	Mon, Mar 31, 2014	11.04	11.15	10.98	11.00
5501	NASDAQ	SBCF	Fri, Mar 28, 2014	11.14	11.29	10.90	10.99
5500	NASDAQ	SBCF	Thu, Mar 27, 2014	11.15	11.29	10.97	11.16
5499	NASDAQ	SBCF	Wed, Mar 26, 2014	11.44	11.45	11.11	11.22
5498	NASDAQ	SBCF	Tue, Mar 25, 2014	11.40	11.50	11.29	11.41
5497	NASDAQ	SBCF	Mon, Mar 24, 2014	11.40	11.52	11.24	11.39
5496	NASDAQ	SBCF	Fri, Mar 21, 2014	11.37	11.37	11.17	11.31
5495	NASDAQ	SBCF	Thu, Mar 20, 2014	11.19	11.50	11.19	11.29
5494	NASDAQ	SBCF	Wed, Mar 19, 2014	11.20	11.25	11.03	11.17
5493	NASDAQ	SBCF	Tue, Mar 18, 2014	11.05	11.24	11.03	11.22
5492	NASDAQ	SBCF	Mon, Mar 17, 2014	11.10	11.26	10.87	11.04
5491	NASDAQ	SBCF	Fri, Mar 14, 2014	10.92	11.19	10.66	11.03
5490	NASDAQ	SBCF	Thu, Mar 13, 2014	11.27	11.31	10.95	10.99
5489	NASDAQ	SBCF	Wed, Mar 12, 2014	11.01	11.31	10.89	11.27
5488	NASDAQ	SBCF	Tue, Mar 11, 2014	11.47	11.47	11.05	11.11
5487	NASDAQ	SBCF	Mon, Mar 10, 2014	11.38	11.48	11.30	11.42
5486	NASDAQ	SBCF	Fri, Mar 7, 2014	11.37	11.45	11.26	11.38
5485	NASDAQ	SBCF	Thu, Mar 6, 2014	11.21	11.52	11.21	11.27
5484	NASDAQ	SBCF	Wed, Mar 5, 2014	11.02	11.20	10.89	11.16
5483	NASDAQ	SBCF	Tue, Mar 4, 2014	10.76	11.14	10.75	11.06
5482	NASDAQ	SBCF	Mon, Mar 3, 2014	10.71	10.77	10.65	10.67
5481	NASDAQ	SBCF	Fri, Feb 28, 2014	11.03	11.03	10.75	10.78
5480	NASDAQ	SBCF	Thu, Feb 27, 2014	10.84	11.01	10.83	10.98
5479	NASDAQ	SBCF	Wed, Feb 26, 2014	10.92	11.00	10.80	10.89
5478	NASDAQ	SBCF	Tue, Feb 25, 2014	10.92	11.05	10.82	10.87
5477	NASDAQ	SBCF	Mon, Feb 24, 2014	10.90	11.07	10.86	10.95
5476	NASDAQ	SBCF	Fri, Feb 21, 2014	10.74	10.96	10.73	10.91
5475	NASDAQ	SBCF	Thu, Feb 20, 2014	10.66	10.75	10.66	10.68
5474	NASDAQ	SBCF	Wed, Feb 19, 2014	10.77	10.80	10.68	10.70
5473	NASDAQ	SBCF	Tue, Feb 18, 2014	10.82	10.91	10.70	10.81
5472	NASDAQ	SBCF	Fri, Feb 14, 2014	10.89	10.94	10.65	10.83
5471	NASDAQ	SBCF	Thu, Feb 13, 2014	10.71	10.90	10.70	10.88
5470	NASDAQ	SBCF	Wed, Feb 12, 2014	10.77	10.90	10.65	10.77
5469	NASDAQ	SBCF	Tue, Feb 11, 2014	10.80	10.84	10.55	10.79
5468	NASDAQ	SBCF	Mon, Feb 10, 2014	10.74	10.80	10.65	10.80
5467	NASDAQ	SBCF	Fri, Feb 7, 2014	10.82	10.96	10.61	10.80
5466	NASDAQ	SBCF	Thu, Feb 6, 2014	10.83	11.03	10.67	10.81
5465	NASDAQ	SBCF	Wed, Feb 5, 2014	10.88	11.32	10.81	10.85
5464	NASDAQ	SBCF	Tue, Feb 4, 2014	10.83	11.16	10.66	10.94
5463	NASDAQ	SBCF	Mon, Feb 3, 2014	11.15	11.15	10.62	10.84
5462	NASDAQ	SBCF	Fri, Jan 31, 2014	10.99	11.30	10.79	11.15
5461	NASDAQ	SBCF	Thu, Jan 30, 2014	11.00	11.49	10.76	11.32
5460	NASDAQ	SBCF	Wed, Jan 29, 2014	12.08	12.08	11.61	11.65
5459	NASDAQ	SBCF	Tue, Jan 28, 2014	12.02	12.02	11.72	11.83
5458	NASDAQ	SBCF	Mon, Jan 27, 2014	12.32	12.32	11.72	11.97
5457	NASDAQ	SBCF	Fri, Jan 24, 2014	12.36	12.51	12.08	12.32
5456	NASDAQ	SBCF	Thu, Jan 23, 2014	12.50	12.50	12.31	12.48
5455	NASDAQ	SBCF	Wed, Jan 22, 2014	12.50	12.50	12.41	12.50
5454	NASDAQ	SBCF	Tue, Jan 21, 2014	12.50	12.50	12.37	12.45
5453	NASDAQ	SBCF	Fri, Jan 17, 2014	12.26	12.49	12.19	12.43
5452	NASDAQ	SBCF	Thu, Jan 16, 2014	12.21	12.30	12.05	12.28
5451	NASDAQ	SBCF	Wed, Jan 15, 2014	12.15	12.36	12.14	12.23
5450	NASDAQ	SBCF	Tue, Jan 14, 2014	11.87	12.04	11.87	11.99
5449	NASDAQ	SBCF	Mon, Jan 13, 2014	12.18	12.18	11.50	11.86
5448	NASDAQ	SBCF	Fri, Jan 10, 2014	12.18	12.34	11.92	12.29
5447	NASDAQ	SBCF	Thu, Jan 9, 2014	12.25	12.25	12.00	12.15
5446	NASDAQ	SBCF	Wed, Jan 8, 2014	12.19	12.30	12.07	12.20
5445	NASDAQ	SBCF	Tue, Jan 7, 2014	12.28	12.43	12.10	12.17
5444	NASDAQ	SBCF	Mon, Jan 6, 2014	12.27	12.39	12.18	12.20
5443	NASDAQ	SBCF	Fri, Jan 3, 2014	12.20	12.42	12.11	12.25
5442	NASDAQ	SBCF	Thu, Jan 2, 2014	12.12	12.44	12.09	12.19
5441	NASDAQ	SBCF	Tue, Dec 31, 2013	12.27	12.33	12.18	12.20
5440	NASDAQ	SBCF	Mon, Dec 30, 2013	12.34	12.43	12.19	12.23
5439	NASDAQ	SBCF	Fri, Dec 27, 2013	12.34	12.36	12.09	12.34
5438	NASDAQ	SBCF	Thu, Dec 26, 2013	12.41	12.49	12.28	12.36
5437	NASDAQ	SBCF	Tue, Dec 24, 2013	12.25	12.49	12.14	12.40
5436	NASDAQ	SBCF	Mon, Dec 23, 2013	11.57	12.20	11.57	12.20
5435	NASDAQ	SBCF	Fri, Dec 20, 2013	11.54	11.72	11.33	11.37
5434	NASDAQ	SBCF	Thu, Dec 19, 2013	11.75	11.80	11.47	11.55
5433	NASDAQ	SBCF	Wed, Dec 18, 2013	11.65	11.79	11.26	11.73
5432	NASDAQ	SBCF	Tue, Dec 17, 2013	11.64	11.68	11.33	11.66
5431	NASDAQ	SBCF	Mon, Dec 16, 2013	11.17	11.52	11.05	11.52
5430	NASDAQ	SBCF	Fri, Dec 13, 2013	11.67	11.99	10.78	11.15
5429	NASDAQ	SBCF	Thu, Dec 12, 2013	11.50	11.70	11.40	11.60
5428	NASDAQ	SBCF	Wed, Dec 11, 2013	11.50	11.65	11.35	11.55
5427	NASDAQ	SBCF	Tue, Dec 10, 2013	11.65	11.75	11.40	11.55
5426	NASDAQ	SBCF	Mon, Dec 9, 2013	11.75	11.80	11.62	11.75
5425	NASDAQ	SBCF	Fri, Dec 6, 2013	11.70	11.75	11.30	11.65
5424	NASDAQ	SBCF	Thu, Dec 5, 2013	11.55	11.70	11.50	11.55
5423	NASDAQ	SBCF	Wed, Dec 4, 2013	11.35	11.65	11.25	11.55
5422	NASDAQ	SBCF	Tue, Dec 3, 2013	11.15	11.35	11.10	11.30
5421	NASDAQ	SBCF	Mon, Dec 2, 2013	11.30	11.30	10.95	11.10
5420	NASDAQ	SBCF	Fri, Nov 29, 2013	11.25	11.35	11.15	11.30
5419	NASDAQ	SBCF	Wed, Nov 27, 2013	11.20	11.25	11.10	11.20
5418	NASDAQ	SBCF	Tue, Nov 26, 2013	11.00	11.20	10.95	11.20
5417	NASDAQ	SBCF	Mon, Nov 25, 2013	11.00	11.05	10.95	10.95
5416	NASDAQ	SBCF	Fri, Nov 22, 2013	11.00	11.00	10.85	10.95
5415	NASDAQ	SBCF	Thu, Nov 21, 2013	10.75	11.00	10.70	10.95
5414	NASDAQ	SBCF	Wed, Nov 20, 2013	10.85	10.85	10.65	10.70
5413	NASDAQ	SBCF	Tue, Nov 19, 2013	10.60	10.80	10.60	10.75
5412	NASDAQ	SBCF	Mon, Nov 18, 2013	10.55	11.00	10.55	10.60
5411	NASDAQ	SBCF	Fri, Nov 15, 2013	10.85	11.10	10.50	10.80
5410	NASDAQ	SBCF	Thu, Nov 14, 2013	11.25	11.25	10.90	10.95
5409	NASDAQ	SBCF	Wed, Nov 13, 2013	11.05	11.20	11.05	11.20
5408	NASDAQ	SBCF	Tue, Nov 12, 2013	11.15	11.20	11.00	11.05
5407	NASDAQ	SBCF	Mon, Nov 11, 2013	11.20	11.25	11.05	11.15
5406	NASDAQ	SBCF	Fri, Nov 8, 2013	11.20	11.30	11.05	11.15
5405	NASDAQ	SBCF	Thu, Nov 7, 2013	11.30	11.40	11.05	11.20
5404	NASDAQ	SBCF	Wed, Nov 6, 2013	11.25	11.25	10.95	11.25
5403	NASDAQ	SBCF	Tue, Nov 5, 2013	10.95	11.45	10.95	11.35
5402	NASDAQ	SBCF	Mon, Nov 4, 2013	11.25	11.25	10.95	11.00
5401	NASDAQ	SBCF	Fri, Nov 1, 2013	11.40	11.45	10.85	11.25
5400	NASDAQ	SBCF	Thu, Oct 31, 2013	11.20	11.45	11.15	11.40
5399	NASDAQ	SBCF	Wed, Oct 30, 2013	11.55	11.55	11.05	11.20
5398	NASDAQ	SBCF	Tue, Oct 29, 2013	11.35	11.55	11.05	11.50
5397	NASDAQ	SBCF	Mon, Oct 28, 2013	10.70	11.55	10.60	11.35
5396	NASDAQ	SBCF	Fri, Oct 25, 2013	11.35	11.35	10.85	11.00
5395	NASDAQ	SBCF	Thu, Oct 24, 2013	11.00	11.30	10.85	11.20
5394	NASDAQ	SBCF	Wed, Oct 23, 2013	10.95	11.15	10.80	10.95
5393	NASDAQ	SBCF	Tue, Oct 22, 2013	11.35	11.35	10.90	11.10
5392	NASDAQ	SBCF	Mon, Oct 21, 2013	11.20	11.35	11.00	11.30
5391	NASDAQ	SBCF	Fri, Oct 18, 2013	10.95	11.28	10.70	11.15
5390	NASDAQ	SBCF	Thu, Oct 17, 2013	10.60	10.80	10.53	10.75
5389	NASDAQ	SBCF	Wed, Oct 16, 2013	10.60	10.75	10.50	10.70
5388	NASDAQ	SBCF	Tue, Oct 15, 2013	10.60	10.85	10.50	10.55
5387	NASDAQ	SBCF	Mon, Oct 14, 2013	10.25	10.70	10.15	10.65
5386	NASDAQ	SBCF	Fri, Oct 11, 2013	10.15	10.40	10.10	10.30
5385	NASDAQ	SBCF	Thu, Oct 10, 2013	10.30	10.45	10.20	10.25
5384	NASDAQ	SBCF	Wed, Oct 9, 2013	10.30	10.35	10.10	10.10
5383	NASDAQ	SBCF	Tue, Oct 8, 2013	10.40	10.41	10.20	10.20
5382	NASDAQ	SBCF	Mon, Oct 7, 2013	10.30	10.60	10.30	10.35
5381	NASDAQ	SBCF	Fri, Oct 4, 2013	10.30	10.50	10.30	10.40
5380	NASDAQ	SBCF	Thu, Oct 3, 2013	10.40	10.55	10.25	10.30
5379	NASDAQ	SBCF	Wed, Oct 2, 2013	10.75	11.00	10.40	10.45
5378	NASDAQ	SBCF	Tue, Oct 1, 2013	10.85	10.95	10.55	10.85
5377	NASDAQ	SBCF	Mon, Sep 30, 2013	10.45	10.85	10.35	10.85
5376	NASDAQ	SBCF	Fri, Sep 27, 2013	10.75	10.85	10.55	10.55
5375	NASDAQ	SBCF	Thu, Sep 26, 2013	11.00	11.10	10.60	10.85
5374	NASDAQ	SBCF	Wed, Sep 25, 2013	11.15	11.25	10.45	10.80
5373	NASDAQ	SBCF	Tue, Sep 24, 2013	11.10	11.45	10.90	11.10
5372	NASDAQ	SBCF	Mon, Sep 23, 2013	11.10	11.10	10.56	11.05
5371	NASDAQ	SBCF	Fri, Sep 20, 2013	10.75	11.20	10.75	11.10
5370	NASDAQ	SBCF	Thu, Sep 19, 2013	10.85	10.85	10.60	10.75
5369	NASDAQ	SBCF	Wed, Sep 18, 2013	10.60	10.95	10.50	10.85
5368	NASDAQ	SBCF	Tue, Sep 17, 2013	10.55	10.65	10.52	10.65
5367	NASDAQ	SBCF	Mon, Sep 16, 2013	10.55	10.55	10.35	10.55
5366	NASDAQ	SBCF	Fri, Sep 13, 2013	10.55	10.60	10.35	10.50
5365	NASDAQ	SBCF	Thu, Sep 12, 2013	10.50	10.60	10.35	10.50
5364	NASDAQ	SBCF	Wed, Sep 11, 2013	10.50	10.60	10.30	10.55
5363	NASDAQ	SBCF	Tue, Sep 10, 2013	10.45	10.60	10.38	10.50
5362	NASDAQ	SBCF	Mon, Sep 9, 2013	10.50	10.50	10.25	10.40
5361	NASDAQ	SBCF	Fri, Sep 6, 2013	10.35	10.50	10.10	10.25
5360	NASDAQ	SBCF	Thu, Sep 5, 2013	10.30	10.45	10.25	10.25
5359	NASDAQ	SBCF	Wed, Sep 4, 2013	10.35	10.60	10.25	10.25
5358	NASDAQ	SBCF	Tue, Sep 3, 2013	10.55	10.55	10.25	10.35
5357	NASDAQ	SBCF	Fri, Aug 30, 2013	10.50	10.55	10.30	10.30
5356	NASDAQ	SBCF	Thu, Aug 29, 2013	10.60	10.70	10.40	10.55
5355	NASDAQ	SBCF	Wed, Aug 28, 2013	10.25	10.63	10.25	10.60
5354	NASDAQ	SBCF	Tue, Aug 27, 2013	10.60	10.65	10.15	10.20
5353	NASDAQ	SBCF	Mon, Aug 26, 2013	11.00	11.15	10.55	10.75
5352	NASDAQ	SBCF	Fri, Aug 23, 2013	10.90	11.00	10.65	11.00
5351	NASDAQ	SBCF	Thu, Aug 22, 2013	10.75	10.90	10.75	10.90
5350	NASDAQ	SBCF	Wed, Aug 21, 2013	10.85	10.90	10.70	10.75
5349	NASDAQ	SBCF	Tue, Aug 20, 2013	10.80	10.85	10.60	10.85
5348	NASDAQ	SBCF	Mon, Aug 19, 2013	10.65	10.75	10.50	10.70
5347	NASDAQ	SBCF	Fri, Aug 16, 2013	10.85	10.95	10.75	10.75
5346	NASDAQ	SBCF	Thu, Aug 15, 2013	11.05	11.10	10.85	10.95
5345	NASDAQ	SBCF	Wed, Aug 14, 2013	11.20	11.35	11.10	11.10
5344	NASDAQ	SBCF	Tue, Aug 13, 2013	11.25	11.25	11.10	11.25
5343	NASDAQ	SBCF	Mon, Aug 12, 2013	11.20	11.25	11.15	11.20
5342	NASDAQ	SBCF	Fri, Aug 9, 2013	11.25	11.50	10.90	11.25
5341	NASDAQ	SBCF	Thu, Aug 8, 2013	11.45	11.70	11.33	11.45
5340	NASDAQ	SBCF	Wed, Aug 7, 2013	11.65	11.70	11.30	11.40
5339	NASDAQ	SBCF	Tue, Aug 6, 2013	11.85	11.95	11.60	11.70
5338	NASDAQ	SBCF	Mon, Aug 5, 2013	12.00	12.30	11.80	11.90
5337	NASDAQ	SBCF	Fri, Aug 2, 2013	12.00	12.10	11.90	11.95
5336	NASDAQ	SBCF	Thu, Aug 1, 2013	11.90	12.10	11.80	12.10
5335	NASDAQ	SBCF	Wed, Jul 31, 2013	11.80	11.90	11.55	11.80
5334	NASDAQ	SBCF	Tue, Jul 30, 2013	11.80	11.80	11.60	11.70
5333	NASDAQ	SBCF	Mon, Jul 29, 2013	12.05	12.30	11.50	11.60
5332	NASDAQ	SBCF	Fri, Jul 26, 2013	11.95	12.10	11.69	11.85
5331	NASDAQ	SBCF	Thu, Jul 25, 2013	11.75	12.15	11.75	12.15
5330	NASDAQ	SBCF	Wed, Jul 24, 2013	11.65	11.85	11.45	11.75
5329	NASDAQ	SBCF	Tue, Jul 23, 2013	11.45	11.60	11.20	11.60
5328	NASDAQ	SBCF	Mon, Jul 22, 2013	11.25	11.50	11.20	11.35
5327	NASDAQ	SBCF	Fri, Jul 19, 2013	11.70	11.70	11.00	11.25
5326	NASDAQ	SBCF	Thu, Jul 18, 2013	11.65	11.80	11.50	11.65
5325	NASDAQ	SBCF	Wed, Jul 17, 2013	11.65	11.85	11.50	11.55
5324	NASDAQ	SBCF	Tue, Jul 16, 2013	11.75	11.75	11.40	11.50
5323	NASDAQ	SBCF	Mon, Jul 15, 2013	11.25	11.45	11.20	11.40
5322	NASDAQ	SBCF	Fri, Jul 12, 2013	11.00	11.30	10.85	11.20
5321	NASDAQ	SBCF	Thu, Jul 11, 2013	11.45	11.45	11.00	11.00
5320	NASDAQ	SBCF	Wed, Jul 10, 2013	11.40	11.50	10.90	11.15
5319	NASDAQ	SBCF	Tue, Jul 9, 2013	11.20	11.45	11.10	11.45
5318	NASDAQ	SBCF	Mon, Jul 8, 2013	10.95	11.15	10.80	11.15
5317	NASDAQ	SBCF	Fri, Jul 5, 2013	11.00	11.05	10.85	10.95
5316	NASDAQ	SBCF	Wed, Jul 3, 2013	10.85	11.00	10.70	10.95
5315	NASDAQ	SBCF	Mon, Jul 1, 2013	11.00	11.10	10.75	11.00
5314	NASDAQ	SBCF	Fri, Jun 28, 2013	10.70	11.00	10.55	11.00
5313	NASDAQ	SBCF	Thu, Jun 27, 2013	10.60	10.75	10.45	10.75
5312	NASDAQ	SBCF	Wed, Jun 26, 2013	10.10	10.55	10.00	10.55
5311	NASDAQ	SBCF	Tue, Jun 25, 2013	10.05	10.10	10.00	10.05
5310	NASDAQ	SBCF	Mon, Jun 24, 2013	9.90	10.10	9.75	9.95
5309	NASDAQ	SBCF	Fri, Jun 21, 2013	10.00	10.15	9.95	9.95
5308	NASDAQ	SBCF	Thu, Jun 20, 2013	10.30	10.31	10.00	10.05
5307	NASDAQ	SBCF	Wed, Jun 19, 2013	10.65	10.65	10.35	10.40
5306	NASDAQ	SBCF	Tue, Jun 18, 2013	10.60	10.65	10.45	10.65
5305	NASDAQ	SBCF	Mon, Jun 17, 2013	10.45	10.55	10.25	10.55
5304	NASDAQ	SBCF	Fri, Jun 14, 2013	10.50	10.60	10.25	10.30
5303	NASDAQ	SBCF	Thu, Jun 13, 2013	10.45	10.50	10.33	10.45
5302	NASDAQ	SBCF	Wed, Jun 12, 2013	10.65	10.75	10.40	10.45
5301	NASDAQ	SBCF	Tue, Jun 11, 2013	10.65	10.74	10.50	10.55
5300	NASDAQ	SBCF	Mon, Jun 10, 2013	10.85	10.95	10.55	10.75
5299	NASDAQ	SBCF	Fri, Jun 7, 2013	10.75	10.75	10.45	10.65
5298	NASDAQ	SBCF	Thu, Jun 6, 2013	10.55	10.60	10.40	10.60
5297	NASDAQ	SBCF	Wed, Jun 5, 2013	10.70	10.70	10.50	10.60
5296	NASDAQ	SBCF	Tue, Jun 4, 2013	10.75	10.80	10.50	10.70
5295	NASDAQ	SBCF	Mon, Jun 3, 2013	10.55	11.00	10.35	10.80
5294	NASDAQ	SBCF	Fri, May 31, 2013	10.50	10.70	10.50	10.55
5293	NASDAQ	SBCF	Thu, May 30, 2013	10.45	10.65	10.45	10.60
5292	NASDAQ	SBCF	Wed, May 29, 2013	10.70	10.75	10.45	10.45
5291	NASDAQ	SBCF	Tue, May 28, 2013	10.90	11.00	10.65	10.70
5290	NASDAQ	SBCF	Fri, May 24, 2013	10.50	10.70	10.50	10.65
5289	NASDAQ	SBCF	Thu, May 23, 2013	10.55	10.75	10.40	10.65
5288	NASDAQ	SBCF	Wed, May 22, 2013	10.75	11.00	10.65	10.65
5287	NASDAQ	SBCF	Tue, May 21, 2013	10.70	11.00	10.65	10.75
5286	NASDAQ	SBCF	Mon, May 20, 2013	10.75	10.85	10.65	10.75
5285	NASDAQ	SBCF	Fri, May 17, 2013	10.70	11.00	10.50	10.85
5284	NASDAQ	SBCF	Thu, May 16, 2013	10.65	10.75	10.55	10.65
5283	NASDAQ	SBCF	Wed, May 15, 2013	10.35	10.75	10.30	10.75
5282	NASDAQ	SBCF	Tue, May 14, 2013	10.30	10.50	10.20	10.35
5281	NASDAQ	SBCF	Mon, May 13, 2013	10.15	10.40	10.00	10.20
5280	NASDAQ	SBCF	Fri, May 10, 2013	10.25	10.50	10.15	10.20
5279	NASDAQ	SBCF	Thu, May 9, 2013	10.20	10.45	10.20	10.20
5278	NASDAQ	SBCF	Wed, May 8, 2013	10.20	10.25	10.15	10.20
5277	NASDAQ	SBCF	Tue, May 7, 2013	10.25	10.25	10.05	10.15
5276	NASDAQ	SBCF	Mon, May 6, 2013	10.05	10.25	10.00	10.25
5275	NASDAQ	SBCF	Fri, May 3, 2013	10.30	10.30	10.05	10.15
5274	NASDAQ	SBCF	Thu, May 2, 2013	10.05	10.35	10.02	10.15
5273	NASDAQ	SBCF	Wed, May 1, 2013	10.55	10.55	10.00	10.10
5272	NASDAQ	SBCF	Tue, Apr 30, 2013	10.45	10.70	10.05	10.70
5271	NASDAQ	SBCF	Mon, Apr 29, 2013	10.30	10.60	9.75	10.50
5270	NASDAQ	SBCF	Fri, Apr 26, 2013	10.00	10.30	9.65	10.20
5269	NASDAQ	SBCF	Thu, Apr 25, 2013	9.65	10.00	9.60	10.00
5268	NASDAQ	SBCF	Wed, Apr 24, 2013	9.75	9.75	9.60	9.65
5267	NASDAQ	SBCF	Tue, Apr 23, 2013	9.30	9.80	9.25	9.75
5266	NASDAQ	SBCF	Mon, Apr 22, 2013	9.40	9.45	9.00	9.20
5265	NASDAQ	SBCF	Fri, Apr 19, 2013	9.00	9.60	8.50	9.50
5264	NASDAQ	SBCF	Thu, Apr 18, 2013	9.35	9.45	9.00	9.05
5263	NASDAQ	SBCF	Wed, Apr 17, 2013	9.50	9.55	9.05	9.30
5262	NASDAQ	SBCF	Tue, Apr 16, 2013	9.30	9.65	9.30	9.60
5261	NASDAQ	SBCF	Mon, Apr 15, 2013	9.70	9.85	9.05	9.25
5260	NASDAQ	SBCF	Fri, Apr 12, 2013	9.95	9.95	9.75	9.80
5259	NASDAQ	SBCF	Thu, Apr 11, 2013	9.95	10.05	9.75	9.85
5258	NASDAQ	SBCF	Wed, Apr 10, 2013	9.60	10.00	9.60	9.90
5257	NASDAQ	SBCF	Tue, Apr 9, 2013	9.95	10.02	9.60	9.60
5256	NASDAQ	SBCF	Mon, Apr 8, 2013	10.10	10.10	9.55	9.90
5255	NASDAQ	SBCF	Fri, Apr 5, 2013	9.95	10.30	9.95	10.00
5254	NASDAQ	SBCF	Thu, Apr 4, 2013	10.05	10.45	9.85	10.20
5253	NASDAQ	SBCF	Wed, Apr 3, 2013	10.30	10.30	10.00	10.05
5252	NASDAQ	SBCF	Tue, Apr 2, 2013	10.30	10.50	10.20	10.25
5251	NASDAQ	SBCF	Mon, Apr 1, 2013	10.45	10.57	10.00	10.25
5250	NASDAQ	SBCF	Thu, Mar 28, 2013	10.35	10.60	10.15	10.45
5249	NASDAQ	SBCF	Wed, Mar 27, 2013	10.50	10.60	10.25	10.25
5248	NASDAQ	SBCF	Tue, Mar 26, 2013	10.30	10.60	10.20	10.60
5247	NASDAQ	SBCF	Mon, Mar 25, 2013	10.20	10.30	9.75	10.20
5246	NASDAQ	SBCF	Fri, Mar 22, 2013	10.20	10.30	10.15	10.20
5245	NASDAQ	SBCF	Thu, Mar 21, 2013	10.30	10.36	10.15	10.20
5244	NASDAQ	SBCF	Wed, Mar 20, 2013	10.25	10.50	10.25	10.40
5243	NASDAQ	SBCF	Tue, Mar 19, 2013	10.40	10.50	10.15	10.15
5242	NASDAQ	SBCF	Mon, Mar 18, 2013	10.60	10.80	9.75	10.35
5241	NASDAQ	SBCF	Fri, Mar 15, 2013	10.90	11.05	10.65	10.65
5240	NASDAQ	SBCF	Thu, Mar 14, 2013	11.15	11.25	10.55	10.85
5239	NASDAQ	SBCF	Wed, Mar 13, 2013	10.85	11.20	10.75	11.10
5238	NASDAQ	SBCF	Tue, Mar 12, 2013	10.95	11.05	10.50	10.80
5237	NASDAQ	SBCF	Mon, Mar 11, 2013	10.60	11.05	10.40	11.00
5236	NASDAQ	SBCF	Fri, Mar 8, 2013	10.50	10.60	10.25	10.55
5235	NASDAQ	SBCF	Thu, Mar 7, 2013	10.20	10.45	10.15	10.40
5234	NASDAQ	SBCF	Wed, Mar 6, 2013	10.50	10.60	10.10	10.20
5233	NASDAQ	SBCF	Tue, Mar 5, 2013	10.30	10.40	10.20	10.35
5232	NASDAQ	SBCF	Mon, Mar 4, 2013	10.10	10.50	10.00	10.15
5231	NASDAQ	SBCF	Fri, Mar 1, 2013	10.15	10.20	9.65	10.10
5230	NASDAQ	SBCF	Thu, Feb 28, 2013	9.85	10.40	9.45	10.30
5229	NASDAQ	SBCF	Wed, Feb 27, 2013	9.55	10.00	9.50	9.80
5228	NASDAQ	SBCF	Tue, Feb 26, 2013	9.25	9.60	9.25	9.60
5227	NASDAQ	SBCF	Mon, Feb 25, 2013	9.80	9.85	9.25	9.25
5226	NASDAQ	SBCF	Fri, Feb 22, 2013	9.85	10.15	9.55	9.70
5225	NASDAQ	SBCF	Thu, Feb 21, 2013	10.00	10.20	9.50	9.80
5224	NASDAQ	SBCF	Wed, Feb 20, 2013	10.30	10.35	10.00	10.05
5223	NASDAQ	SBCF	Tue, Feb 19, 2013	10.30	10.50	10.25	10.30
5222	NASDAQ	SBCF	Fri, Feb 15, 2013	10.15	10.28	9.95	10.25
5221	NASDAQ	SBCF	Thu, Feb 14, 2013	10.10	10.15	9.85	10.05
5220	NASDAQ	SBCF	Wed, Feb 13, 2013	10.10	10.25	9.65	10.10
5219	NASDAQ	SBCF	Tue, Feb 12, 2013	9.65	10.10	9.55	10.05
5218	NASDAQ	SBCF	Mon, Feb 11, 2013	9.50	9.65	9.40	9.65
5217	NASDAQ	SBCF	Fri, Feb 8, 2013	9.45	9.58	9.20	9.50
5216	NASDAQ	SBCF	Thu, Feb 7, 2013	9.45	9.65	9.25	9.45
5215	NASDAQ	SBCF	Wed, Feb 6, 2013	9.50	9.50	9.10	9.45
5214	NASDAQ	SBCF	Tue, Feb 5, 2013	9.35	9.55	9.15	9.50
5213	NASDAQ	SBCF	Mon, Feb 4, 2013	9.25	9.45	9.00	9.35
5212	NASDAQ	SBCF	Fri, Feb 1, 2013	9.00	9.25	8.70	9.25
5211	NASDAQ	SBCF	Thu, Jan 31, 2013	8.75	9.05	8.45	8.95
5210	NASDAQ	SBCF	Wed, Jan 30, 2013	8.50	8.90	8.30	8.85
5209	NASDAQ	SBCF	Tue, Jan 29, 2013	8.55	8.55	8.30	8.55
5208	NASDAQ	SBCF	Mon, Jan 28, 2013	8.45	8.50	8.30	8.50
5207	NASDAQ	SBCF	Fri, Jan 25, 2013	8.45	8.45	7.85	8.40
5206	NASDAQ	SBCF	Thu, Jan 24, 2013	8.40	8.55	8.15	8.45
5205	NASDAQ	SBCF	Wed, Jan 23, 2013	8.60	8.65	8.35	8.40
5204	NASDAQ	SBCF	Tue, Jan 22, 2013	8.55	8.70	8.50	8.60
5203	NASDAQ	SBCF	Fri, Jan 18, 2013	8.60	8.70	8.40	8.50
5202	NASDAQ	SBCF	Thu, Jan 17, 2013	8.60	8.95	8.40	8.55
5201	NASDAQ	SBCF	Wed, Jan 16, 2013	8.20	8.55	8.15	8.50
5200	NASDAQ	SBCF	Tue, Jan 15, 2013	8.10	8.40	8.10	8.25
5199	NASDAQ	SBCF	Mon, Jan 14, 2013	8.10	8.45	8.05	8.20
5198	NASDAQ	SBCF	Fri, Jan 11, 2013	8.20	8.28	8.05	8.10
5197	NASDAQ	SBCF	Thu, Jan 10, 2013	8.25	8.28	7.98	8.15
5196	NASDAQ	SBCF	Wed, Jan 9, 2013	8.30	8.30	8.10	8.25
5195	NASDAQ	SBCF	Tue, Jan 8, 2013	8.10	8.35	7.80	8.25
5194	NASDAQ	SBCF	Mon, Jan 7, 2013	8.10	8.50	8.05	8.10
5193	NASDAQ	SBCF	Fri, Jan 4, 2013	8.30	8.35	8.00	8.15
5192	NASDAQ	SBCF	Thu, Jan 3, 2013	8.25	8.30	7.90	8.20
5191	NASDAQ	SBCF	Wed, Jan 2, 2013	8.00	8.40	7.75	8.20
5190	NASDAQ	SBCF	Mon, Dec 31, 2012	7.45	8.25	7.35	8.05
5189	NASDAQ	SBCF	Fri, Dec 28, 2012	7.55	7.55	7.45	7.50
5188	NASDAQ	SBCF	Thu, Dec 27, 2012	7.75	7.75	7.35	7.55
5187	NASDAQ	SBCF	Wed, Dec 26, 2012	7.65	7.90	7.35	7.85
5186	NASDAQ	SBCF	Mon, Dec 24, 2012	7.45	7.60	7.25	7.60
5185	NASDAQ	SBCF	Fri, Dec 21, 2012	7.45	7.55	7.10	7.50
5184	NASDAQ	SBCF	Thu, Dec 20, 2012	7.45	7.55	7.35	7.45
5183	NASDAQ	SBCF	Wed, Dec 19, 2012	7.65	7.65	7.35	7.50
5182	NASDAQ	SBCF	Tue, Dec 18, 2012	7.70	7.75	7.50	7.60
5181	NASDAQ	SBCF	Mon, Dec 17, 2012	7.50	7.75	7.40	7.75
5180	NASDAQ	SBCF	Fri, Dec 14, 2012	7.55	7.85	7.45	7.50
5179	NASDAQ	SBCF	Thu, Dec 13, 2012	7.95	7.95	7.50	7.60
5178	NASDAQ	SBCF	Wed, Dec 12, 2012	8.20	8.20	7.90	7.90
5177	NASDAQ	SBCF	Tue, Dec 11, 2012	8.20	8.20	8.00	8.15
5176	NASDAQ	SBCF	Mon, Dec 10, 2012	8.10	8.20	7.70	8.15
5175	NASDAQ	SBCF	Fri, Dec 7, 2012	8.20	8.20	7.95	8.05
5174	NASDAQ	SBCF	Thu, Dec 6, 2012	8.10	8.20	7.90	8.20
5173	NASDAQ	SBCF	Wed, Dec 5, 2012	8.15	8.20	7.90	8.05
5172	NASDAQ	SBCF	Tue, Dec 4, 2012	8.10	8.15	7.85	8.05
5171	NASDAQ	SBCF	Mon, Dec 3, 2012	7.90	8.25	7.20	8.10
5170	NASDAQ	SBCF	Fri, Nov 30, 2012	7.85	7.95	7.65	7.80
5169	NASDAQ	SBCF	Thu, Nov 29, 2012	7.45	7.80	7.30	7.80
5168	NASDAQ	SBCF	Wed, Nov 28, 2012	7.30	7.40	7.25	7.35
5167	NASDAQ	SBCF	Tue, Nov 27, 2012	7.30	7.50	7.30	7.40
5166	NASDAQ	SBCF	Mon, Nov 26, 2012	7.40	7.60	7.25	7.35
5165	NASDAQ	SBCF	Fri, Nov 23, 2012	7.45	7.45	7.35	7.40
5164	NASDAQ	SBCF	Wed, Nov 21, 2012	7.10	7.50	7.00	7.40
5163	NASDAQ	SBCF	Tue, Nov 20, 2012	7.20	7.23	7.05	7.10
5162	NASDAQ	SBCF	Mon, Nov 19, 2012	7.00	7.25	7.00	7.25
5161	NASDAQ	SBCF	Fri, Nov 16, 2012	6.90	7.15	6.90	6.95
5160	NASDAQ	SBCF	Thu, Nov 15, 2012	7.20	7.35	6.90	7.00
5159	NASDAQ	SBCF	Wed, Nov 14, 2012	7.30	7.40	7.25	7.25
5158	NASDAQ	SBCF	Tue, Nov 13, 2012	7.40	7.55	7.20	7.30
5157	NASDAQ	SBCF	Mon, Nov 12, 2012	7.40	7.60	7.35	7.40
5156	NASDAQ	SBCF	Fri, Nov 9, 2012	7.35	7.50	7.20	7.40
5155	NASDAQ	SBCF	Thu, Nov 8, 2012	7.45	7.55	7.20	7.40
5154	NASDAQ	SBCF	Wed, Nov 7, 2012	7.75	7.75	7.10	7.40
5153	NASDAQ	SBCF	Tue, Nov 6, 2012	7.80	7.88	7.55	7.85
5152	NASDAQ	SBCF	Mon, Nov 5, 2012	7.65	7.90	7.65	7.70
5151	NASDAQ	SBCF	Fri, Nov 2, 2012	7.95	7.95	7.50	7.60
5150	NASDAQ	SBCF	Thu, Nov 1, 2012	8.00	8.15	7.70	7.90
5149	NASDAQ	SBCF	Wed, Oct 31, 2012	7.70	8.20	7.60	8.00
5148	NASDAQ	SBCF	Fri, Oct 26, 2012	7.80	7.90	7.60	7.75
5147	NASDAQ	SBCF	Thu, Oct 25, 2012	7.85	7.85	7.65	7.75
5146	NASDAQ	SBCF	Wed, Oct 24, 2012	7.65	7.80	7.65	7.75
5145	NASDAQ	SBCF	Tue, Oct 23, 2012	7.65	7.85	7.50	7.65
5144	NASDAQ	SBCF	Mon, Oct 22, 2012	7.75	7.95	7.75	7.90
5143	NASDAQ	SBCF	Fri, Oct 19, 2012	7.95	8.15	7.65	7.80
5142	NASDAQ	SBCF	Thu, Oct 18, 2012	8.15	8.25	8.00	8.05
5141	NASDAQ	SBCF	Wed, Oct 17, 2012	8.20	8.20	8.00	8.20
5140	NASDAQ	SBCF	Tue, Oct 16, 2012	7.90	8.20	7.90	8.20
5139	NASDAQ	SBCF	Mon, Oct 15, 2012	8.15	8.15	7.65	7.85
5138	NASDAQ	SBCF	Fri, Oct 12, 2012	8.10	8.10	7.95	8.00
5137	NASDAQ	SBCF	Thu, Oct 11, 2012	8.00	8.05	7.75	8.05
5136	NASDAQ	SBCF	Wed, Oct 10, 2012	7.80	7.95	7.65	7.95
5135	NASDAQ	SBCF	Tue, Oct 9, 2012	7.75	7.85	7.50	7.75
5134	NASDAQ	SBCF	Mon, Oct 8, 2012	7.85	7.90	7.70	7.85
5133	NASDAQ	SBCF	Fri, Oct 5, 2012	7.80	7.90	7.65	7.90
5132	NASDAQ	SBCF	Thu, Oct 4, 2012	7.70	7.70	7.50	7.70
5131	NASDAQ	SBCF	Wed, Oct 3, 2012	7.75	7.75	7.50	7.65
5130	NASDAQ	SBCF	Tue, Oct 2, 2012	7.70	7.85	7.65	7.70
5129	NASDAQ	SBCF	Mon, Oct 1, 2012	8.10	8.10	7.40	7.70
5128	NASDAQ	SBCF	Fri, Sep 28, 2012	8.00	8.10	7.80	7.95
5127	NASDAQ	SBCF	Thu, Sep 27, 2012	7.75	8.10	7.73	8.00
5126	NASDAQ	SBCF	Wed, Sep 26, 2012	8.05	8.10	7.70	7.90
5125	NASDAQ	SBCF	Tue, Sep 25, 2012	8.30	8.35	7.70	8.05
5124	NASDAQ	SBCF	Mon, Sep 24, 2012	8.15	8.25	8.03	8.25
5123	NASDAQ	SBCF	Fri, Sep 21, 2012	8.30	8.45	8.00	8.20
5122	NASDAQ	SBCF	Thu, Sep 20, 2012	8.15	8.20	7.95	8.10
5121	NASDAQ	SBCF	Wed, Sep 19, 2012	8.25	8.25	8.15	8.20
5120	NASDAQ	SBCF	Tue, Sep 18, 2012	8.30	8.35	8.15	8.20
5119	NASDAQ	SBCF	Mon, Sep 17, 2012	8.00	8.25	8.00	8.20
5118	NASDAQ	SBCF	Fri, Sep 14, 2012	8.10	8.15	7.85	8.05
5117	NASDAQ	SBCF	Thu, Sep 13, 2012	8.00	8.10	7.85	8.05
5116	NASDAQ	SBCF	Wed, Sep 12, 2012	7.95	8.00	7.80	8.00
5115	NASDAQ	SBCF	Tue, Sep 11, 2012	7.90	8.05	7.80	7.90
5114	NASDAQ	SBCF	Mon, Sep 10, 2012	8.05	8.05	7.80	7.90
5113	NASDAQ	SBCF	Fri, Sep 7, 2012	8.05	8.10	7.80	8.10
5112	NASDAQ	SBCF	Thu, Sep 6, 2012	7.75	8.05	7.65	7.95
5111	NASDAQ	SBCF	Wed, Sep 5, 2012	7.60	7.75	7.55	7.70
5110	NASDAQ	SBCF	Tue, Sep 4, 2012	7.35	7.50	7.26	7.50
5109	NASDAQ	SBCF	Fri, Aug 31, 2012	7.30	7.35	7.20	7.35
5108	NASDAQ	SBCF	Thu, Aug 30, 2012	7.25	7.30	7.20	7.20
5107	NASDAQ	SBCF	Wed, Aug 29, 2012	7.35	7.35	7.20	7.30
5106	NASDAQ	SBCF	Tue, Aug 28, 2012	7.25	7.35	7.25	7.35
5105	NASDAQ	SBCF	Mon, Aug 27, 2012	7.25	7.30	7.15	7.30
5104	NASDAQ	SBCF	Fri, Aug 24, 2012	7.15	7.30	7.10	7.25
5103	NASDAQ	SBCF	Thu, Aug 23, 2012	7.30	7.30	7.10	7.20
5102	NASDAQ	SBCF	Wed, Aug 22, 2012	7.30	7.35	7.15	7.25
5101	NASDAQ	SBCF	Tue, Aug 21, 2012	7.28	7.40	7.15	7.35
5100	NASDAQ	SBCF	Mon, Aug 20, 2012	7.25	7.40	7.15	7.35
5099	NASDAQ	SBCF	Fri, Aug 17, 2012	7.35	7.35	7.10	7.30
5098	NASDAQ	SBCF	Thu, Aug 16, 2012	7.25	7.40	7.25	7.35
5097	NASDAQ	SBCF	Wed, Aug 15, 2012	7.20	7.25	7.10	7.20
5096	NASDAQ	SBCF	Tue, Aug 14, 2012	7.20	7.30	7.05	7.25
5095	NASDAQ	SBCF	Mon, Aug 13, 2012	7.10	7.30	7.10	7.20
5094	NASDAQ	SBCF	Fri, Aug 10, 2012	7.15	7.15	6.96	7.00
5093	NASDAQ	SBCF	Thu, Aug 9, 2012	7.15	7.15	7.10	7.15
5092	NASDAQ	SBCF	Wed, Aug 8, 2012	6.90	7.15	6.90	7.15
5091	NASDAQ	SBCF	Tue, Aug 7, 2012	7.20	7.25	7.00	7.10
5090	NASDAQ	SBCF	Mon, Aug 6, 2012	7.25	7.35	7.05	7.20
5089	NASDAQ	SBCF	Fri, Aug 3, 2012	7.00	7.25	6.90	7.25
5088	NASDAQ	SBCF	Thu, Aug 2, 2012	6.65	7.00	6.65	6.75
5087	NASDAQ	SBCF	Wed, Aug 1, 2012	6.95	7.05	6.70	6.70
5086	NASDAQ	SBCF	Tue, Jul 31, 2012	7.05	7.20	6.95	7.00
5085	NASDAQ	SBCF	Mon, Jul 30, 2012	7.25	7.25	7.05	7.05
5084	NASDAQ	SBCF	Fri, Jul 27, 2012	6.80	7.25	6.75	7.25
5083	NASDAQ	SBCF	Thu, Jul 26, 2012	7.05	7.15	6.60	7.05
5082	NASDAQ	SBCF	Wed, Jul 25, 2012	7.00	7.02	6.75	6.95
5081	NASDAQ	SBCF	Tue, Jul 24, 2012	7.00	7.20	6.80	6.90
5080	NASDAQ	SBCF	Mon, Jul 23, 2012	7.20	7.20	6.90	7.00
5079	NASDAQ	SBCF	Fri, Jul 20, 2012	7.15	7.45	7.05	7.20
5078	NASDAQ	SBCF	Thu, Jul 19, 2012	7.50	7.50	7.20	7.25
5077	NASDAQ	SBCF	Wed, Jul 18, 2012	7.50	7.50	7.20	7.50
5076	NASDAQ	SBCF	Tue, Jul 17, 2012	7.25	7.50	7.25	7.50
5075	NASDAQ	SBCF	Mon, Jul 16, 2012	7.50	7.50	7.20	7.20
5074	NASDAQ	SBCF	Fri, Jul 13, 2012	7.45	7.65	7.40	7.55
5073	NASDAQ	SBCF	Thu, Jul 12, 2012	7.40	7.65	7.25	7.45
5072	NASDAQ	SBCF	Wed, Jul 11, 2012	7.50	7.55	7.35	7.45
5071	NASDAQ	SBCF	Tue, Jul 10, 2012	7.50	7.50	7.25	7.45
5070	NASDAQ	SBCF	Mon, Jul 9, 2012	7.40	7.50	7.30	7.45
5069	NASDAQ	SBCF	Fri, Jul 6, 2012	7.40	7.55	7.35	7.45
5068	NASDAQ	SBCF	Thu, Jul 5, 2012	7.70	7.70	7.40	7.50
5067	NASDAQ	SBCF	Tue, Jul 3, 2012	7.75	7.75	7.45	7.60
5066	NASDAQ	SBCF	Mon, Jul 2, 2012	7.45	7.75	7.44	7.70
5065	NASDAQ	SBCF	Fri, Jun 29, 2012	7.75	7.80	7.45	7.45
5064	NASDAQ	SBCF	Thu, Jun 28, 2012	7.30	7.65	7.30	7.65
5063	NASDAQ	SBCF	Wed, Jun 27, 2012	7.10	7.40	6.95	7.40
5062	NASDAQ	SBCF	Tue, Jun 26, 2012	6.95	7.20	6.85	7.10
5061	NASDAQ	SBCF	Mon, Jun 25, 2012	7.00	7.10	6.85	6.95
5060	NASDAQ	SBCF	Fri, Jun 22, 2012	7.05	7.25	6.95	7.05
5059	NASDAQ	SBCF	Thu, Jun 21, 2012	7.15	7.30	6.95	6.95
5058	NASDAQ	SBCF	Wed, Jun 20, 2012	7.40	7.40	7.20	7.20
5057	NASDAQ	SBCF	Tue, Jun 19, 2012	6.95	7.40	6.95	7.40
5056	NASDAQ	SBCF	Mon, Jun 18, 2012	6.95	7.20	6.85	6.90
5055	NASDAQ	SBCF	Fri, Jun 15, 2012	7.15	7.25	7.05	7.05
5054	NASDAQ	SBCF	Thu, Jun 14, 2012	7.15	7.35	7.15	7.20
5053	NASDAQ	SBCF	Wed, Jun 13, 2012	7.35	7.40	7.10	7.20
5052	NASDAQ	SBCF	Tue, Jun 12, 2012	7.10	7.40	7.10	7.40
5051	NASDAQ	SBCF	Mon, Jun 11, 2012	7.35	7.35	7.03	7.10
5050	NASDAQ	SBCF	Fri, Jun 8, 2012	6.95	7.40	6.95	7.25
5049	NASDAQ	SBCF	Thu, Jun 7, 2012	7.15	7.23	6.90	7.00
5048	NASDAQ	SBCF	Wed, Jun 6, 2012	7.10	7.15	6.90	7.05
5047	NASDAQ	SBCF	Tue, Jun 5, 2012	7.20	7.35	7.00	7.05
5046	NASDAQ	SBCF	Mon, Jun 4, 2012	7.10	7.35	7.10	7.30
5045	NASDAQ	SBCF	Fri, Jun 1, 2012	7.35	7.40	7.00	7.00
5044	NASDAQ	SBCF	Thu, May 31, 2012	7.35	7.70	7.00	7.55
5043	NASDAQ	SBCF	Wed, May 30, 2012	7.45	7.50	7.20	7.35
5042	NASDAQ	SBCF	Tue, May 29, 2012	7.50	7.55	7.40	7.50
5041	NASDAQ	SBCF	Fri, May 25, 2012	7.60	7.60	7.30	7.50
5040	NASDAQ	SBCF	Thu, May 24, 2012	7.45	7.80	7.30	7.55
5039	NASDAQ	SBCF	Wed, May 23, 2012	7.35	7.75	7.15	7.45
5038	NASDAQ	SBCF	Tue, May 22, 2012	7.10	7.85	7.10	7.45
5037	NASDAQ	SBCF	Mon, May 21, 2012	7.75	7.75	7.50	7.75
5036	NASDAQ	SBCF	Fri, May 18, 2012	7.50	7.90	7.45	7.70
5035	NASDAQ	SBCF	Thu, May 17, 2012	7.55	7.75	7.50	7.55
5034	NASDAQ	SBCF	Wed, May 16, 2012	7.50	7.75	7.50	7.60
5033	NASDAQ	SBCF	Tue, May 15, 2012	7.55	7.72	7.50	7.50
5032	NASDAQ	SBCF	Mon, May 14, 2012	7.60	7.75	7.50	7.55
5031	NASDAQ	SBCF	Fri, May 11, 2012	7.40	7.75	7.40	7.70
5030	NASDAQ	SBCF	Thu, May 10, 2012	7.45	7.65	7.36	7.50
5029	NASDAQ	SBCF	Wed, May 9, 2012	7.50	7.60	7.45	7.50
5028	NASDAQ	SBCF	Tue, May 8, 2012	7.55	7.75	7.50	7.60
5027	NASDAQ	SBCF	Mon, May 7, 2012	7.55	7.75	7.55	7.60
5026	NASDAQ	SBCF	Fri, May 4, 2012	7.65	7.80	7.45	7.55
5025	NASDAQ	SBCF	Thu, May 3, 2012	8.00	8.00	7.55	7.70
5024	NASDAQ	SBCF	Wed, May 2, 2012	8.05	8.20	7.95	8.00
5023	NASDAQ	SBCF	Tue, May 1, 2012	8.10	8.35	8.05	8.05
5022	NASDAQ	SBCF	Mon, Apr 30, 2012	7.95	8.25	7.95	8.10
5021	NASDAQ	SBCF	Fri, Apr 27, 2012	8.30	8.40	7.80	7.95
5020	NASDAQ	SBCF	Thu, Apr 26, 2012	8.10	8.35	7.88	8.25
5019	NASDAQ	SBCF	Wed, Apr 25, 2012	8.05	8.30	7.65	7.95
5018	NASDAQ	SBCF	Tue, Apr 24, 2012	8.00	8.20	7.90	7.95
5017	NASDAQ	SBCF	Mon, Apr 23, 2012	7.80	8.20	7.50	8.00
5016	NASDAQ	SBCF	Fri, Apr 20, 2012	8.15	8.15	7.85	8.00
5015	NASDAQ	SBCF	Thu, Apr 19, 2012	8.05	8.25	7.80	7.80
5014	NASDAQ	SBCF	Wed, Apr 18, 2012	8.45	8.65	8.05	8.05
5013	NASDAQ	SBCF	Tue, Apr 17, 2012	8.35	8.65	8.30	8.45
5012	NASDAQ	SBCF	Mon, Apr 16, 2012	8.10	8.40	8.00	8.25
5011	NASDAQ	SBCF	Fri, Apr 13, 2012	8.20	8.35	8.05	8.05
5010	NASDAQ	SBCF	Thu, Apr 12, 2012	8.50	8.60	8.05	8.25
5009	NASDAQ	SBCF	Wed, Apr 11, 2012	8.25	8.75	8.25	8.50
5008	NASDAQ	SBCF	Tue, Apr 10, 2012	8.20	8.65	8.05	8.05
5007	NASDAQ	SBCF	Mon, Apr 9, 2012	8.50	8.70	8.00	8.20
5006	NASDAQ	SBCF	Thu, Apr 5, 2012	8.70	8.95	8.65	8.65
5005	NASDAQ	SBCF	Wed, Apr 4, 2012	8.95	9.00	8.70	8.75
5004	NASDAQ	SBCF	Tue, Apr 3, 2012	9.35	9.55	8.95	9.00
5003	NASDAQ	SBCF	Mon, Apr 2, 2012	8.80	9.50	8.70	9.45
5002	NASDAQ	SBCF	Fri, Mar 30, 2012	9.25	9.30	8.70	8.80
5001	NASDAQ	SBCF	Thu, Mar 29, 2012	9.30	9.70	9.05	9.20
5000	NASDAQ	SBCF	Wed, Mar 28, 2012	9.45	9.45	9.23	9.35
4999	NASDAQ	SBCF	Tue, Mar 27, 2012	9.50	9.55	9.30	9.45
4998	NASDAQ	SBCF	Mon, Mar 26, 2012	9.60	9.60	9.40	9.50
4997	NASDAQ	SBCF	Fri, Mar 23, 2012	9.10	9.65	9.00	9.65
4996	NASDAQ	SBCF	Thu, Mar 22, 2012	9.35	9.43	9.05	9.10
4995	NASDAQ	SBCF	Wed, Mar 21, 2012	9.55	9.70	9.35	9.45
4994	NASDAQ	SBCF	Tue, Mar 20, 2012	9.50	9.60	9.30	9.50
4993	NASDAQ	SBCF	Mon, Mar 19, 2012	9.30	9.70	9.30	9.60
4992	NASDAQ	SBCF	Fri, Mar 16, 2012	9.35	9.50	9.15	9.35
4991	NASDAQ	SBCF	Thu, Mar 15, 2012	9.10	9.40	8.95	9.30
4990	NASDAQ	SBCF	Wed, Mar 14, 2012	9.35	9.40	9.00	9.05
4989	NASDAQ	SBCF	Tue, Mar 13, 2012	9.00	9.65	8.90	9.40
4988	NASDAQ	SBCF	Mon, Mar 12, 2012	8.95	9.00	8.75	8.90
4987	NASDAQ	SBCF	Fri, Mar 9, 2012	8.80	9.00	8.76	8.90
4986	NASDAQ	SBCF	Thu, Mar 8, 2012	8.85	8.95	8.60	8.80
4985	NASDAQ	SBCF	Wed, Mar 7, 2012	8.95	8.95	8.50	8.80
4984	NASDAQ	SBCF	Tue, Mar 6, 2012	8.85	8.95	8.65	8.70
4983	NASDAQ	SBCF	Mon, Mar 5, 2012	8.75	9.00	8.45	9.00
4982	NASDAQ	SBCF	Fri, Mar 2, 2012	9.15	9.15	8.75	8.80
4981	NASDAQ	SBCF	Thu, Mar 1, 2012	9.30	9.35	9.05	9.10
4980	NASDAQ	SBCF	Wed, Feb 29, 2012	9.35	9.48	9.05	9.25
4979	NASDAQ	SBCF	Tue, Feb 28, 2012	9.50	9.60	9.25	9.30
4978	NASDAQ	SBCF	Mon, Feb 27, 2012	9.20	9.65	9.10	9.45
4977	NASDAQ	SBCF	Fri, Feb 24, 2012	9.40	9.55	9.30	9.30
4976	NASDAQ	SBCF	Thu, Feb 23, 2012	9.25	9.60	9.15	9.40
4975	NASDAQ	SBCF	Wed, Feb 22, 2012	9.20	9.30	9.05	9.25
4974	NASDAQ	SBCF	Tue, Feb 21, 2012	9.20	9.35	9.00	9.20
4973	NASDAQ	SBCF	Fri, Feb 17, 2012	9.35	9.40	9.05	9.20
4972	NASDAQ	SBCF	Thu, Feb 16, 2012	9.00	9.40	8.70	9.35
4971	NASDAQ	SBCF	Wed, Feb 15, 2012	8.70	9.05	8.50	9.00
4970	NASDAQ	SBCF	Tue, Feb 14, 2012	8.55	8.85	8.40	8.70
4969	NASDAQ	SBCF	Mon, Feb 13, 2012	8.70	8.75	8.55	8.60
4968	NASDAQ	SBCF	Fri, Feb 10, 2012	8.55	8.90	8.49	8.55
4967	NASDAQ	SBCF	Thu, Feb 9, 2012	8.90	8.90	8.55	8.60
4966	NASDAQ	SBCF	Wed, Feb 8, 2012	8.95	9.00	8.70	8.90
4965	NASDAQ	SBCF	Tue, Feb 7, 2012	8.75	9.00	8.65	9.00
4964	NASDAQ	SBCF	Mon, Feb 6, 2012	8.90	8.95	8.60	8.80
4963	NASDAQ	SBCF	Fri, Feb 3, 2012	8.65	8.95	8.45	8.90
4962	NASDAQ	SBCF	Thu, Feb 2, 2012	8.45	8.60	8.30	8.60
4961	NASDAQ	SBCF	Wed, Feb 1, 2012	8.40	8.50	8.25	8.50
4960	NASDAQ	SBCF	Tue, Jan 31, 2012	8.30	8.30	8.00	8.25
4959	NASDAQ	SBCF	Mon, Jan 30, 2012	8.30	8.40	8.20	8.20
4958	NASDAQ	SBCF	Fri, Jan 27, 2012	8.45	8.55	8.30	8.40
4957	NASDAQ	SBCF	Thu, Jan 26, 2012	8.45	8.50	8.35	8.40
4956	NASDAQ	SBCF	Wed, Jan 25, 2012	8.40	8.50	8.30	8.45
4955	NASDAQ	SBCF	Tue, Jan 24, 2012	8.35	8.45	8.20	8.35
4954	NASDAQ	SBCF	Mon, Jan 23, 2012	8.45	8.45	8.15	8.40
4953	NASDAQ	SBCF	Fri, Jan 20, 2012	8.45	8.50	8.35	8.40
4952	NASDAQ	SBCF	Thu, Jan 19, 2012	8.70	8.70	8.40	8.50
4951	NASDAQ	SBCF	Wed, Jan 18, 2012	8.45	8.70	8.25	8.70
4950	NASDAQ	SBCF	Tue, Jan 17, 2012	8.40	8.55	8.35	8.45
4949	NASDAQ	SBCF	Fri, Jan 13, 2012	8.30	8.40	8.15	8.35
4948	NASDAQ	SBCF	Thu, Jan 12, 2012	8.60	8.60	8.30	8.55
4947	NASDAQ	SBCF	Wed, Jan 11, 2012	8.10	8.60	8.10	8.60
4946	NASDAQ	SBCF	Tue, Jan 10, 2012	8.25	8.25	8.08	8.20
4945	NASDAQ	SBCF	Mon, Jan 9, 2012	8.00	8.10	7.80	8.05
4944	NASDAQ	SBCF	Fri, Jan 6, 2012	7.90	8.00	7.70	7.90
4943	NASDAQ	SBCF	Thu, Jan 5, 2012	7.75	8.00	7.55	7.90
4942	NASDAQ	SBCF	Wed, Jan 4, 2012	7.65	7.85	7.50	7.80
4941	NASDAQ	SBCF	Tue, Jan 3, 2012	7.65	7.83	7.50	7.75
4940	NASDAQ	SBCF	Fri, Dec 30, 2011	7.30	7.60	7.20	7.60
4939	NASDAQ	SBCF	Thu, Dec 29, 2011	7.15	7.35	7.00	7.35
4938	NASDAQ	SBCF	Wed, Dec 28, 2011	7.30	7.40	7.05	7.15
4937	NASDAQ	SBCF	Tue, Dec 27, 2011	7.25	7.40	7.20	7.30
4936	NASDAQ	SBCF	Fri, Dec 23, 2011	7.35	7.50	7.30	7.40
4935	NASDAQ	SBCF	Thu, Dec 22, 2011	7.30	7.50	7.20	7.40
4934	NASDAQ	SBCF	Wed, Dec 21, 2011	7.15	7.35	7.15	7.25
4933	NASDAQ	SBCF	Tue, Dec 20, 2011	7.00	7.30	6.90	7.30
4932	NASDAQ	SBCF	Mon, Dec 19, 2011	7.65	7.70	6.80	6.85
4931	NASDAQ	SBCF	Fri, Dec 16, 2011	7.70	7.70	7.40	7.55
4930	NASDAQ	SBCF	Thu, Dec 15, 2011	7.45	7.65	7.10	7.60
4929	NASDAQ	SBCF	Wed, Dec 14, 2011	6.85	7.45	6.80	7.45
4928	NASDAQ	SBCF	Tue, Dec 13, 2011	7.20	7.45	6.90	6.90
4927	NASDAQ	SBCF	Mon, Dec 12, 2011	7.15	7.50	7.10	7.10
4926	NASDAQ	SBCF	Fri, Dec 9, 2011	7.05	7.30	6.90	7.25
4925	NASDAQ	SBCF	Thu, Dec 8, 2011	7.45	7.45	6.85	7.00
4924	NASDAQ	SBCF	Wed, Dec 7, 2011	7.30	7.45	7.10	7.45
4923	NASDAQ	SBCF	Tue, Dec 6, 2011	7.25	7.45	7.10	7.30
4922	NASDAQ	SBCF	Mon, Dec 5, 2011	7.30	7.35	6.90	7.25
4921	NASDAQ	SBCF	Fri, Dec 2, 2011	7.10	7.25	7.00	7.20
4920	NASDAQ	SBCF	Thu, Dec 1, 2011	7.40	7.40	6.95	6.95
4919	NASDAQ	SBCF	Wed, Nov 30, 2011	7.25	7.45	7.10	7.45
4918	NASDAQ	SBCF	Tue, Nov 29, 2011	6.95	7.00	6.75	6.95
4917	NASDAQ	SBCF	Mon, Nov 28, 2011	6.90	7.10	6.80	7.00
4916	NASDAQ	SBCF	Fri, Nov 25, 2011	6.80	6.90	6.65	6.70
4915	NASDAQ	SBCF	Wed, Nov 23, 2011	7.00	7.10	6.80	6.85
4914	NASDAQ	SBCF	Tue, Nov 22, 2011	7.15	7.15	6.95	7.05
4913	NASDAQ	SBCF	Mon, Nov 21, 2011	7.20	7.35	7.00	7.15
4912	NASDAQ	SBCF	Fri, Nov 18, 2011	7.30	7.50	7.25	7.30
4911	NASDAQ	SBCF	Thu, Nov 17, 2011	7.25	7.45	7.25	7.25
4910	NASDAQ	SBCF	Wed, Nov 16, 2011	7.40	7.60	7.25	7.25
4909	NASDAQ	SBCF	Tue, Nov 15, 2011	7.20	7.45	7.15	7.45
4908	NASDAQ	SBCF	Mon, Nov 14, 2011	7.45	7.60	7.20	7.25
4907	NASDAQ	SBCF	Fri, Nov 11, 2011	7.35	7.60	7.25	7.55
4906	NASDAQ	SBCF	Thu, Nov 10, 2011	7.20	7.25	7.05	7.25
4905	NASDAQ	SBCF	Wed, Nov 9, 2011	7.30	7.40	7.05	7.05
4904	NASDAQ	SBCF	Tue, Nov 8, 2011	7.60	7.65	7.35	7.45
4903	NASDAQ	SBCF	Mon, Nov 7, 2011	7.70	8.05	7.25	7.40
4902	NASDAQ	SBCF	Fri, Nov 4, 2011	8.10	8.10	7.55	7.70
4901	NASDAQ	SBCF	Thu, Nov 3, 2011	7.65	8.30	7.25	8.20
4900	NASDAQ	SBCF	Wed, Nov 2, 2011	7.30	7.70	7.30	7.65
4899	NASDAQ	SBCF	Tue, Nov 1, 2011	7.15	7.65	7.05	7.15
4898	NASDAQ	SBCF	Mon, Oct 31, 2011	8.05	8.10	7.45	7.45
4897	NASDAQ	SBCF	Fri, Oct 28, 2011	8.45	8.45	8.00	8.05
4896	NASDAQ	SBCF	Thu, Oct 27, 2011	8.40	8.45	8.05	8.45
4895	NASDAQ	SBCF	Wed, Oct 26, 2011	7.80	8.15	7.15	8.15
4894	NASDAQ	SBCF	Tue, Oct 25, 2011	8.15	8.25	7.60	7.70
4893	NASDAQ	SBCF	Mon, Oct 24, 2011	7.95	8.25	7.85	8.25
4892	NASDAQ	SBCF	Fri, Oct 21, 2011	8.25	8.35	7.65	7.90
4891	NASDAQ	SBCF	Thu, Oct 20, 2011	8.00	8.20	7.75	7.95
4890	NASDAQ	SBCF	Wed, Oct 19, 2011	8.00	8.10	7.55	8.00
4889	NASDAQ	SBCF	Tue, Oct 18, 2011	7.40	8.00	7.40	8.00
4888	NASDAQ	SBCF	Mon, Oct 17, 2011	7.80	7.90	7.13	7.35
4887	NASDAQ	SBCF	Fri, Oct 14, 2011	7.60	8.00	7.15	8.00
4886	NASDAQ	SBCF	Thu, Oct 13, 2011	7.90	7.90	7.48	7.55
4885	NASDAQ	SBCF	Wed, Oct 12, 2011	7.75	8.00	7.50	8.00
4884	NASDAQ	SBCF	Tue, Oct 11, 2011	7.55	7.75	7.05	7.75
4883	NASDAQ	SBCF	Mon, Oct 10, 2011	7.20	7.75	6.95	7.75
4882	NASDAQ	SBCF	Fri, Oct 7, 2011	7.20	7.30	6.85	7.10
4881	NASDAQ	SBCF	Thu, Oct 6, 2011	6.90	7.30	6.70	7.30
4880	NASDAQ	SBCF	Wed, Oct 5, 2011	6.50	7.00	6.15	6.95
4879	NASDAQ	SBCF	Tue, Oct 4, 2011	7.05	7.20	5.80	6.40
4878	NASDAQ	SBCF	Mon, Oct 3, 2011	7.30	7.45	7.05	7.05
4877	NASDAQ	SBCF	Fri, Sep 30, 2011	7.60	7.85	7.20	7.35
4876	NASDAQ	SBCF	Thu, Sep 29, 2011	7.50	8.00	7.50	7.75
4875	NASDAQ	SBCF	Wed, Sep 28, 2011	7.55	7.70	7.20	7.30
4874	NASDAQ	SBCF	Tue, Sep 27, 2011	7.60	7.85	7.45	7.60
4873	NASDAQ	SBCF	Mon, Sep 26, 2011	7.25	7.50	7.10	7.45
4872	NASDAQ	SBCF	Fri, Sep 23, 2011	7.10	7.73	7.10	7.20
4871	NASDAQ	SBCF	Thu, Sep 22, 2011	7.05	7.35	7.05	7.05
4870	NASDAQ	SBCF	Wed, Sep 21, 2011	7.45	7.70	7.15	7.25
4869	NASDAQ	SBCF	Tue, Sep 20, 2011	7.70	7.75	7.45	7.45
4868	NASDAQ	SBCF	Mon, Sep 19, 2011	7.50	7.95	7.34	7.65
4867	NASDAQ	SBCF	Fri, Sep 16, 2011	7.60	7.80	7.35	7.65
4866	NASDAQ	SBCF	Thu, Sep 15, 2011	7.40	7.55	7.35	7.45
4865	NASDAQ	SBCF	Wed, Sep 14, 2011	7.25	7.50	7.15	7.40
4864	NASDAQ	SBCF	Tue, Sep 13, 2011	7.35	7.80	7.15	7.20
4863	NASDAQ	SBCF	Mon, Sep 12, 2011	7.45	7.65	7.10	7.25
4862	NASDAQ	SBCF	Fri, Sep 9, 2011	7.15	7.80	7.00	7.55
4861	NASDAQ	SBCF	Thu, Sep 8, 2011	7.70	7.75	7.15	7.20
4860	NASDAQ	SBCF	Wed, Sep 7, 2011	7.25	7.83	7.25	7.75
4859	NASDAQ	SBCF	Tue, Sep 6, 2011	7.05	7.48	7.00	7.15
4858	NASDAQ	SBCF	Fri, Sep 2, 2011	7.85	7.90	7.20	7.25
4857	NASDAQ	SBCF	Thu, Sep 1, 2011	8.40	8.75	7.85	8.00
4856	NASDAQ	SBCF	Wed, Aug 31, 2011	8.60	8.75	8.30	8.45
4855	NASDAQ	SBCF	Tue, Aug 30, 2011	8.75	8.75	8.40	8.60
4854	NASDAQ	SBCF	Mon, Aug 29, 2011	8.70	8.80	8.01	8.65
4853	NASDAQ	SBCF	Fri, Aug 26, 2011	7.85	8.75	7.50	8.65
4852	NASDAQ	SBCF	Thu, Aug 25, 2011	8.00	8.30	7.30	7.90
4851	NASDAQ	SBCF	Wed, Aug 24, 2011	7.00	8.00	6.80	7.95
4850	NASDAQ	SBCF	Tue, Aug 23, 2011	6.85	7.10	6.65	7.10
4849	NASDAQ	SBCF	Mon, Aug 22, 2011	6.90	6.95	6.55	6.80
4848	NASDAQ	SBCF	Fri, Aug 19, 2011	6.75	7.10	6.75	6.75
4847	NASDAQ	SBCF	Thu, Aug 18, 2011	7.05	7.35	6.66	6.80
4846	NASDAQ	SBCF	Wed, Aug 17, 2011	6.45	7.32	6.45	7.25
4845	NASDAQ	SBCF	Tue, Aug 16, 2011	6.35	6.55	6.30	6.35
4844	NASDAQ	SBCF	Mon, Aug 15, 2011	6.50	6.65	6.30	6.45
4843	NASDAQ	SBCF	Fri, Aug 12, 2011	6.60	6.65	6.40	6.45
4842	NASDAQ	SBCF	Thu, Aug 11, 2011	6.50	6.70	6.50	6.60
4841	NASDAQ	SBCF	Wed, Aug 10, 2011	6.75	7.45	6.30	6.50
4840	NASDAQ	SBCF	Tue, Aug 9, 2011	6.75	6.85	6.50	6.85
4839	NASDAQ	SBCF	Mon, Aug 8, 2011	7.20	7.35	6.55	6.55
4838	NASDAQ	SBCF	Fri, Aug 5, 2011	7.40	7.80	7.00	7.30
4837	NASDAQ	SBCF	Thu, Aug 4, 2011	7.80	7.95	7.25	7.35
4836	NASDAQ	SBCF	Wed, Aug 3, 2011	7.80	7.95	7.75	7.85
4835	NASDAQ	SBCF	Tue, Aug 2, 2011	8.00	8.30	7.75	7.75
4834	NASDAQ	SBCF	Mon, Aug 1, 2011	7.95	8.25	7.95	8.05
4833	NASDAQ	SBCF	Fri, Jul 29, 2011	7.85	8.18	7.70	7.90
4832	NASDAQ	SBCF	Thu, Jul 28, 2011	7.65	7.95	7.50	7.90
4831	NASDAQ	SBCF	Wed, Jul 27, 2011	7.75	7.90	7.50	7.60
4830	NASDAQ	SBCF	Tue, Jul 26, 2011	8.10	8.20	7.50	7.75
4829	NASDAQ	SBCF	Mon, Jul 25, 2011	8.60	8.75	8.15	8.20
4828	NASDAQ	SBCF	Fri, Jul 22, 2011	8.70	8.85	8.45	8.70
4827	NASDAQ	SBCF	Thu, Jul 21, 2011	8.75	8.80	8.55	8.70
4826	NASDAQ	SBCF	Wed, Jul 20, 2011	8.65	8.70	8.25	8.70
4825	NASDAQ	SBCF	Tue, Jul 19, 2011	8.35	8.65	8.30	8.60
4824	NASDAQ	SBCF	Mon, Jul 18, 2011	8.20	8.45	8.10	8.25
4823	NASDAQ	SBCF	Fri, Jul 15, 2011	8.30	8.50	8.15	8.25
4822	NASDAQ	SBCF	Thu, Jul 14, 2011	8.45	8.60	8.25	8.30
4821	NASDAQ	SBCF	Wed, Jul 13, 2011	8.25	8.60	8.25	8.50
4820	NASDAQ	SBCF	Tue, Jul 12, 2011	8.30	8.50	8.30	8.30
4819	NASDAQ	SBCF	Mon, Jul 11, 2011	8.40	8.55	8.25	8.35
4818	NASDAQ	SBCF	Fri, Jul 8, 2011	8.40	8.60	8.30	8.40
4817	NASDAQ	SBCF	Thu, Jul 7, 2011	8.35	8.60	8.20	8.50
4816	NASDAQ	SBCF	Wed, Jul 6, 2011	8.15	8.35	8.05	8.35
4815	NASDAQ	SBCF	Tue, Jul 5, 2011	8.35	8.35	8.10	8.20
4814	NASDAQ	SBCF	Fri, Jul 1, 2011	7.50	8.40	7.50	8.35
4813	NASDAQ	SBCF	Thu, Jun 30, 2011	7.65	7.75	7.50	7.50
4812	NASDAQ	SBCF	Wed, Jun 29, 2011	7.45	7.75	7.40	7.70
4811	NASDAQ	SBCF	Tue, Jun 28, 2011	7.50	7.60	7.30	7.45
4810	NASDAQ	SBCF	Mon, Jun 27, 2011	7.25	7.50	7.00	7.50
4809	NASDAQ	SBCF	Fri, Jun 24, 2011	7.90	8.05	7.30	7.45
4808	NASDAQ	SBCF	Thu, Jun 23, 2011	7.95	8.05	7.80	7.85
4807	NASDAQ	SBCF	Wed, Jun 22, 2011	8.10	8.20	8.00	8.05
4806	NASDAQ	SBCF	Tue, Jun 21, 2011	8.25	8.30	8.05	8.10
4805	NASDAQ	SBCF	Mon, Jun 20, 2011	8.05	8.25	8.05	8.25
4804	NASDAQ	SBCF	Fri, Jun 17, 2011	8.40	8.50	8.10	8.10
4803	NASDAQ	SBCF	Thu, Jun 16, 2011	8.30	8.40	8.15	8.40
4802	NASDAQ	SBCF	Wed, Jun 15, 2011	8.40	8.40	8.15	8.35
4801	NASDAQ	SBCF	Tue, Jun 14, 2011	8.35	8.50	8.15	8.50
4800	NASDAQ	SBCF	Mon, Jun 13, 2011	8.50	8.73	8.25	8.35
4799	NASDAQ	SBCF	Fri, Jun 10, 2011	8.35	8.70	8.25	8.60
4798	NASDAQ	SBCF	Thu, Jun 9, 2011	8.50	8.75	8.15	8.35
4797	NASDAQ	SBCF	Wed, Jun 8, 2011	8.60	8.65	8.40	8.45
4796	NASDAQ	SBCF	Tue, Jun 7, 2011	8.55	8.70	8.35	8.60
4795	NASDAQ	SBCF	Mon, Jun 6, 2011	8.65	8.70	7.90	8.50
4794	NASDAQ	SBCF	Fri, Jun 3, 2011	8.70	8.80	8.45	8.65
4793	NASDAQ	SBCF	Thu, Jun 2, 2011	8.95	8.95	8.54	8.70
4792	NASDAQ	SBCF	Wed, Jun 1, 2011	8.90	9.10	8.65	8.90
4791	NASDAQ	SBCF	Tue, May 31, 2011	9.15	9.50	8.80	9.00
4790	NASDAQ	SBCF	Fri, May 27, 2011	9.15	9.25	9.00	9.15
4789	NASDAQ	SBCF	Thu, May 26, 2011	9.05	9.15	8.90	9.10
4788	NASDAQ	SBCF	Wed, May 25, 2011	9.15	9.15	8.80	9.05
4787	NASDAQ	SBCF	Tue, May 24, 2011	8.90	9.15	8.70	9.10
4786	NASDAQ	SBCF	Mon, May 23, 2011	8.95	9.10	8.80	8.85
4785	NASDAQ	SBCF	Fri, May 20, 2011	8.88	9.15	8.88	9.00
4784	NASDAQ	SBCF	Thu, May 19, 2011	9.10	9.15	8.90	9.05
4783	NASDAQ	SBCF	Wed, May 18, 2011	9.00	9.15	8.85	9.10
4782	NASDAQ	SBCF	Tue, May 17, 2011	9.25	9.30	8.90	9.05
4781	NASDAQ	SBCF	Mon, May 16, 2011	9.25	9.45	9.05	9.35
4780	NASDAQ	SBCF	Fri, May 13, 2011	9.25	9.30	9.00	9.20
4779	NASDAQ	SBCF	Thu, May 12, 2011	8.95	9.25	8.75	9.20
4778	NASDAQ	SBCF	Wed, May 11, 2011	8.90	9.15	8.75	8.95
4777	NASDAQ	SBCF	Tue, May 10, 2011	8.65	8.88	8.60	8.85
4776	NASDAQ	SBCF	Mon, May 9, 2011	8.50	8.70	8.50	8.65
4775	NASDAQ	SBCF	Fri, May 6, 2011	8.50	8.85	8.40	8.45
4774	NASDAQ	SBCF	Thu, May 5, 2011	8.65	8.65	8.40	8.50
4773	NASDAQ	SBCF	Wed, May 4, 2011	9.10	9.15	8.65	8.75
4772	NASDAQ	SBCF	Tue, May 3, 2011	9.15	9.15	8.95	9.05
4771	NASDAQ	SBCF	Mon, May 2, 2011	9.05	9.25	8.90	9.10
4770	NASDAQ	SBCF	Fri, Apr 29, 2011	9.30	9.35	8.80	8.95
4769	NASDAQ	SBCF	Thu, Apr 28, 2011	9.30	9.30	9.20	9.30
4768	NASDAQ	SBCF	Wed, Apr 27, 2011	9.20	9.60	9.10	9.20
4767	NASDAQ	SBCF	Tue, Apr 26, 2011	9.15	9.20	9.10	9.15
4766	NASDAQ	SBCF	Mon, Apr 25, 2011	9.15	9.25	9.00	9.10
4765	NASDAQ	SBCF	Thu, Apr 21, 2011	9.05	9.05	8.90	8.95
4764	NASDAQ	SBCF	Wed, Apr 20, 2011	9.00	9.25	9.00	9.00
4763	NASDAQ	SBCF	Tue, Apr 19, 2011	8.90	9.10	8.90	8.95
4762	NASDAQ	SBCF	Mon, Apr 18, 2011	8.75	8.95	8.65	8.95
4761	NASDAQ	SBCF	Fri, Apr 15, 2011	8.85	9.00	8.75	8.80
4760	NASDAQ	SBCF	Thu, Apr 14, 2011	9.00	9.15	8.70	8.95
4759	NASDAQ	SBCF	Wed, Apr 13, 2011	9.10	9.15	9.00	9.00
4758	NASDAQ	SBCF	Tue, Apr 12, 2011	9.15	9.15	9.00	9.05
4757	NASDAQ	SBCF	Mon, Apr 11, 2011	9.15	9.25	9.05	9.15
4756	NASDAQ	SBCF	Fri, Apr 8, 2011	9.20	9.20	8.75	9.15
4755	NASDAQ	SBCF	Thu, Apr 7, 2011	9.00	9.34	8.86	9.10
4754	NASDAQ	SBCF	Wed, Apr 6, 2011	8.65	9.00	8.60	9.00
4753	NASDAQ	SBCF	Tue, Apr 5, 2011	8.35	8.75	8.35	8.70
4752	NASDAQ	SBCF	Mon, Apr 4, 2011	8.25	8.35	8.05	8.35
4751	NASDAQ	SBCF	Fri, Apr 1, 2011	7.90	8.25	7.75	8.25
4750	NASDAQ	SBCF	Thu, Mar 31, 2011	7.95	8.10	7.90	7.90
4749	NASDAQ	SBCF	Wed, Mar 30, 2011	8.10	8.10	7.83	8.00
4748	NASDAQ	SBCF	Tue, Mar 29, 2011	8.05	8.18	7.90	7.95
4747	NASDAQ	SBCF	Mon, Mar 28, 2011	8.10	8.20	7.90	8.00
4746	NASDAQ	SBCF	Fri, Mar 25, 2011	8.00	8.20	8.00	8.15
4745	NASDAQ	SBCF	Thu, Mar 24, 2011	7.90	8.05	7.90	8.05
4744	NASDAQ	SBCF	Wed, Mar 23, 2011	7.90	8.00	7.80	7.95
4743	NASDAQ	SBCF	Tue, Mar 22, 2011	7.70	7.90	7.70	7.85
4742	NASDAQ	SBCF	Mon, Mar 21, 2011	8.00	8.05	7.60	7.70
4741	NASDAQ	SBCF	Fri, Mar 18, 2011	7.40	8.00	7.40	8.00
4740	NASDAQ	SBCF	Thu, Mar 17, 2011	7.70	8.00	7.25	7.25
4739	NASDAQ	SBCF	Wed, Mar 16, 2011	7.95	8.00	7.50	7.55
4738	NASDAQ	SBCF	Tue, Mar 15, 2011	8.15	8.20	7.75	7.90
4737	NASDAQ	SBCF	Mon, Mar 14, 2011	8.20	8.25	8.05	8.25
4736	NASDAQ	SBCF	Fri, Mar 11, 2011	8.10	8.30	7.95	8.30
4735	NASDAQ	SBCF	Thu, Mar 10, 2011	8.15	8.25	8.05	8.20
4734	NASDAQ	SBCF	Wed, Mar 9, 2011	8.40	8.40	8.25	8.25
4733	NASDAQ	SBCF	Tue, Mar 8, 2011	8.20	8.40	8.15	8.35
4732	NASDAQ	SBCF	Mon, Mar 7, 2011	8.15	8.25	8.00	8.25
4731	NASDAQ	SBCF	Fri, Mar 4, 2011	8.20	8.25	8.05	8.05
4730	NASDAQ	SBCF	Thu, Mar 3, 2011	8.30	8.30	8.15	8.25
4729	NASDAQ	SBCF	Wed, Mar 2, 2011	8.25	8.35	8.10	8.30
4728	NASDAQ	SBCF	Tue, Mar 1, 2011	8.25	8.40	8.16	8.35
4727	NASDAQ	SBCF	Mon, Feb 28, 2011	8.10	8.70	8.10	8.25
4726	NASDAQ	SBCF	Fri, Feb 25, 2011	7.95	8.00	7.80	7.95
4725	NASDAQ	SBCF	Thu, Feb 24, 2011	7.93	8.15	7.80	7.85
4724	NASDAQ	SBCF	Wed, Feb 23, 2011	8.10	8.15	7.85	7.95
4723	NASDAQ	SBCF	Tue, Feb 22, 2011	8.00	8.25	7.99	8.15
4722	NASDAQ	SBCF	Fri, Feb 18, 2011	8.20	8.25	8.15	8.25
4721	NASDAQ	SBCF	Thu, Feb 17, 2011	8.20	8.25	7.80	8.20
4720	NASDAQ	SBCF	Wed, Feb 16, 2011	8.10	8.25	8.10	8.25
4719	NASDAQ	SBCF	Tue, Feb 15, 2011	8.25	8.25	8.10	8.15
4718	NASDAQ	SBCF	Mon, Feb 14, 2011	8.45	8.45	8.20	8.20
4717	NASDAQ	SBCF	Fri, Feb 11, 2011	8.25	8.50	8.25	8.30
4716	NASDAQ	SBCF	Thu, Feb 10, 2011	8.25	8.40	8.22	8.30
4715	NASDAQ	SBCF	Wed, Feb 9, 2011	8.35	8.40	8.25	8.30
4714	NASDAQ	SBCF	Tue, Feb 8, 2011	8.50	8.60	8.25	8.35
4713	NASDAQ	SBCF	Mon, Feb 7, 2011	8.15	8.55	8.15	8.50
4712	NASDAQ	SBCF	Fri, Feb 4, 2011	8.15	8.35	8.10	8.10
4711	NASDAQ	SBCF	Thu, Feb 3, 2011	8.45	8.50	8.10	8.10
4710	NASDAQ	SBCF	Wed, Feb 2, 2011	8.35	8.45	8.25	8.45
4709	NASDAQ	SBCF	Tue, Feb 1, 2011	8.75	8.75	8.35	8.35
4708	NASDAQ	SBCF	Mon, Jan 31, 2011	8.35	8.50	8.15	8.50
4707	NASDAQ	SBCF	Fri, Jan 28, 2011	8.30	8.45	7.95	8.45
4706	NASDAQ	SBCF	Thu, Jan 27, 2011	9.00	9.00	7.85	8.25
4705	NASDAQ	SBCF	Wed, Jan 26, 2011	8.65	9.15	8.35	9.00
4704	NASDAQ	SBCF	Tue, Jan 25, 2011	8.30	8.60	8.05	8.55
4703	NASDAQ	SBCF	Mon, Jan 24, 2011	8.75	8.75	8.25	8.30
4702	NASDAQ	SBCF	Fri, Jan 21, 2011	8.40	8.70	8.25	8.55
4701	NASDAQ	SBCF	Thu, Jan 20, 2011	8.45	8.90	7.95	8.40
4700	NASDAQ	SBCF	Wed, Jan 19, 2011	9.25	9.40	8.50	8.55
4699	NASDAQ	SBCF	Tue, Jan 18, 2011	8.80	9.70	8.75	9.30
4698	NASDAQ	SBCF	Fri, Jan 14, 2011	8.10	9.03	8.05	8.70
4697	NASDAQ	SBCF	Thu, Jan 13, 2011	7.65	8.25	7.60	8.10
4696	NASDAQ	SBCF	Wed, Jan 12, 2011	7.35	7.60	7.30	7.60
4695	NASDAQ	SBCF	Tue, Jan 11, 2011	7.30	7.45	7.25	7.30
4694	NASDAQ	SBCF	Mon, Jan 10, 2011	7.20	7.35	7.20	7.35
4693	NASDAQ	SBCF	Fri, Jan 7, 2011	7.10	7.25	6.75	7.20
4692	NASDAQ	SBCF	Thu, Jan 6, 2011	7.40	7.40	6.50	7.15
4691	NASDAQ	SBCF	Wed, Jan 5, 2011	7.15	7.45	6.95	7.30
4690	NASDAQ	SBCF	Tue, Jan 4, 2011	7.60	7.65	7.05	7.15
4689	NASDAQ	SBCF	Mon, Jan 3, 2011	7.40	7.70	7.20	7.55
4688	NASDAQ	SBCF	Fri, Dec 31, 2010	7.10	7.75	7.10	7.30
4687	NASDAQ	SBCF	Thu, Dec 30, 2010	6.70	7.70	6.70	7.15
4686	NASDAQ	SBCF	Wed, Dec 29, 2010	6.40	6.80	6.30	6.75
4685	NASDAQ	SBCF	Tue, Dec 28, 2010	6.50	6.55	6.28	6.30
4684	NASDAQ	SBCF	Mon, Dec 27, 2010	6.40	6.55	6.30	6.50
4683	NASDAQ	SBCF	Thu, Dec 23, 2010	6.50	6.60	6.30	6.40
4682	NASDAQ	SBCF	Wed, Dec 22, 2010	6.15	6.60	6.00	6.50
4681	NASDAQ	SBCF	Tue, Dec 21, 2010	6.05	6.40	6.05	6.30
4680	NASDAQ	SBCF	Mon, Dec 20, 2010	6.35	6.50	6.10	6.10
4679	NASDAQ	SBCF	Fri, Dec 17, 2010	6.25	6.45	6.25	6.40
4678	NASDAQ	SBCF	Thu, Dec 16, 2010	6.15	6.50	6.05	6.25
4677	NASDAQ	SBCF	Wed, Dec 15, 2010	6.58	6.65	6.25	6.25
4676	NASDAQ	SBCF	Tue, Dec 14, 2010	6.50	6.60	6.45	6.55
4675	NASDAQ	SBCF	Mon, Dec 13, 2010	6.35	6.60	6.35	6.55
4674	NASDAQ	SBCF	Fri, Dec 10, 2010	6.25	6.60	6.25	6.40
4673	NASDAQ	SBCF	Thu, Dec 9, 2010	6.20	6.35	6.20	6.30
4672	NASDAQ	SBCF	Wed, Dec 8, 2010	6.30	6.30	6.02	6.30
4671	NASDAQ	SBCF	Tue, Dec 7, 2010	6.35	6.35	6.07	6.30
4670	NASDAQ	SBCF	Mon, Dec 6, 2010	6.15	6.45	5.95	6.30
4669	NASDAQ	SBCF	Fri, Dec 3, 2010	6.25	6.25	5.85	6.15
4668	NASDAQ	SBCF	Thu, Dec 2, 2010	6.30	6.45	6.20	6.25
4667	NASDAQ	SBCF	Wed, Dec 1, 2010	5.95	6.60	5.95	6.35
4666	NASDAQ	SBCF	Tue, Nov 30, 2010	6.15	6.30	5.95	5.95
4665	NASDAQ	SBCF	Mon, Nov 29, 2010	6.30	6.35	6.05	6.20
4664	NASDAQ	SBCF	Fri, Nov 26, 2010	6.00	6.15	6.00	6.15
4663	NASDAQ	SBCF	Wed, Nov 24, 2010	6.25	6.25	5.90	6.15
4662	NASDAQ	SBCF	Tue, Nov 23, 2010	6.20	6.25	6.00	6.20
4661	NASDAQ	SBCF	Mon, Nov 22, 2010	6.25	6.30	6.10	6.25
4660	NASDAQ	SBCF	Fri, Nov 19, 2010	6.15	6.20	6.05	6.20
4659	NASDAQ	SBCF	Thu, Nov 18, 2010	6.00	6.20	6.00	6.20
4658	NASDAQ	SBCF	Wed, Nov 17, 2010	5.65	6.10	5.65	5.95
4657	NASDAQ	SBCF	Tue, Nov 16, 2010	5.80	5.80	5.50	5.60
4656	NASDAQ	SBCF	Mon, Nov 15, 2010	5.75	5.95	5.75	5.78
4655	NASDAQ	SBCF	Fri, Nov 12, 2010	5.80	5.96	5.75	5.75
4654	NASDAQ	SBCF	Thu, Nov 11, 2010	5.95	6.10	5.75	5.90
4653	NASDAQ	SBCF	Wed, Nov 10, 2010	6.10	6.10	5.90	5.95
4652	NASDAQ	SBCF	Tue, Nov 9, 2010	6.15	6.25	5.95	6.00
4651	NASDAQ	SBCF	Mon, Nov 8, 2010	6.20	6.20	6.05	6.15
4650	NASDAQ	SBCF	Fri, Nov 5, 2010	6.20	7.25	6.00	6.20
4649	NASDAQ	SBCF	Thu, Nov 4, 2010	5.90	6.05	5.85	6.05
4648	NASDAQ	SBCF	Wed, Nov 3, 2010	6.05	6.10	5.85	5.90
4647	NASDAQ	SBCF	Tue, Nov 2, 2010	6.00	6.10	5.60	6.05
4646	NASDAQ	SBCF	Mon, Nov 1, 2010	6.25	6.25	5.95	6.00
4645	NASDAQ	SBCF	Fri, Oct 29, 2010	6.45	6.55	6.25	6.25
4644	NASDAQ	SBCF	Thu, Oct 28, 2010	6.50	6.65	6.40	6.50
4643	NASDAQ	SBCF	Wed, Oct 27, 2010	6.45	6.65	6.40	6.50
4642	NASDAQ	SBCF	Tue, Oct 26, 2010	6.50	6.60	6.40	6.50
4641	NASDAQ	SBCF	Mon, Oct 25, 2010	6.90	6.90	6.35	6.50
4640	NASDAQ	SBCF	Fri, Oct 22, 2010	6.75	6.85	6.55	6.80
4639	NASDAQ	SBCF	Thu, Oct 21, 2010	6.90	6.90	6.40	6.45
4638	NASDAQ	SBCF	Wed, Oct 20, 2010	7.15	7.15	6.85	6.88
4637	NASDAQ	SBCF	Tue, Oct 19, 2010	6.70	7.20	6.55	7.20
4636	NASDAQ	SBCF	Mon, Oct 18, 2010	6.80	6.85	6.55	6.85
4635	NASDAQ	SBCF	Fri, Oct 15, 2010	6.50	6.75	6.35	6.75
4634	NASDAQ	SBCF	Thu, Oct 14, 2010	6.40	6.50	6.40	6.50
4633	NASDAQ	SBCF	Wed, Oct 13, 2010	6.50	6.68	6.35	6.50
4632	NASDAQ	SBCF	Tue, Oct 12, 2010	6.40	6.55	6.30	6.50
4631	NASDAQ	SBCF	Mon, Oct 11, 2010	6.75	6.75	6.45	6.50
4630	NASDAQ	SBCF	Fri, Oct 8, 2010	6.90	6.90	6.65	6.65
4629	NASDAQ	SBCF	Thu, Oct 7, 2010	6.75	6.95	6.65	6.95
4628	NASDAQ	SBCF	Wed, Oct 6, 2010	6.65	6.95	6.60	6.70
4627	NASDAQ	SBCF	Tue, Oct 5, 2010	6.55	6.70	6.20	6.70
4626	NASDAQ	SBCF	Mon, Oct 4, 2010	6.10	6.55	6.10	6.55
4625	NASDAQ	SBCF	Fri, Oct 1, 2010	6.30	6.30	6.15	6.25
4624	NASDAQ	SBCF	Thu, Sep 30, 2010	6.25	6.35	6.10	6.10
4623	NASDAQ	SBCF	Wed, Sep 29, 2010	6.20	6.25	6.00	6.25
4622	NASDAQ	SBCF	Tue, Sep 28, 2010	6.00	6.29	6.00	6.25
4621	NASDAQ	SBCF	Mon, Sep 27, 2010	6.55	6.55	6.00	6.05
4620	NASDAQ	SBCF	Fri, Sep 24, 2010	6.75	6.75	6.30	6.55
4619	NASDAQ	SBCF	Thu, Sep 23, 2010	6.75	6.75	6.40	6.75
4618	NASDAQ	SBCF	Wed, Sep 22, 2010	6.85	6.85	6.45	6.75
4617	NASDAQ	SBCF	Tue, Sep 21, 2010	6.50	6.85	6.35	6.85
4616	NASDAQ	SBCF	Mon, Sep 20, 2010	6.25	6.60	6.25	6.55
4615	NASDAQ	SBCF	Fri, Sep 17, 2010	6.60	7.30	6.05	6.20
4614	NASDAQ	SBCF	Thu, Sep 16, 2010	6.70	6.70	6.50	6.65
4613	NASDAQ	SBCF	Wed, Sep 15, 2010	6.55	6.75	6.50	6.75
4612	NASDAQ	SBCF	Tue, Sep 14, 2010	6.70	6.75	6.45	6.65
4611	NASDAQ	SBCF	Mon, Sep 13, 2010	6.50	6.80	6.30	6.65
4610	NASDAQ	SBCF	Fri, Sep 10, 2010	6.25	6.50	6.25	6.40
4609	NASDAQ	SBCF	Thu, Sep 9, 2010	6.00	6.35	5.95	6.35
4608	NASDAQ	SBCF	Wed, Sep 8, 2010	6.00	6.10	5.80	5.95
4607	NASDAQ	SBCF	Tue, Sep 7, 2010	5.95	6.10	5.75	6.00
4606	NASDAQ	SBCF	Fri, Sep 3, 2010	6.15	6.20	5.80	5.85
4605	NASDAQ	SBCF	Thu, Sep 2, 2010	6.00	6.15	5.80	6.00
4604	NASDAQ	SBCF	Wed, Sep 1, 2010	6.10	6.20	5.95	5.95
4603	NASDAQ	SBCF	Tue, Aug 31, 2010	5.80	6.10	5.80	6.05
4602	NASDAQ	SBCF	Mon, Aug 30, 2010	5.83	6.10	5.83	5.90
4601	NASDAQ	SBCF	Fri, Aug 27, 2010	5.75	6.08	5.75	5.75
4600	NASDAQ	SBCF	Thu, Aug 26, 2010	5.80	5.95	5.60	5.60
4599	NASDAQ	SBCF	Wed, Aug 25, 2010	6.20	6.25	5.80	5.85
4598	NASDAQ	SBCF	Tue, Aug 24, 2010	6.00	6.60	6.00	6.05
4597	NASDAQ	SBCF	Mon, Aug 23, 2010	6.00	6.35	6.00	6.15
4596	NASDAQ	SBCF	Fri, Aug 20, 2010	6.40	6.40	6.10	6.10
4595	NASDAQ	SBCF	Thu, Aug 19, 2010	6.30	6.40	6.25	6.40
4594	NASDAQ	SBCF	Wed, Aug 18, 2010	6.20	6.35	6.15	6.30
4593	NASDAQ	SBCF	Tue, Aug 17, 2010	6.00	6.30	6.00	6.20
4592	NASDAQ	SBCF	Mon, Aug 16, 2010	6.15	6.50	6.00	6.00
4591	NASDAQ	SBCF	Fri, Aug 13, 2010	6.50	6.50	6.10	6.20
4590	NASDAQ	SBCF	Thu, Aug 12, 2010	6.00	6.50	6.00	6.50
4589	NASDAQ	SBCF	Wed, Aug 11, 2010	6.35	6.45	6.10	6.10
4588	NASDAQ	SBCF	Tue, Aug 10, 2010	6.25	6.60	6.25	6.35
4587	NASDAQ	SBCF	Mon, Aug 9, 2010	6.60	6.60	6.40	6.40
4586	NASDAQ	SBCF	Fri, Aug 6, 2010	6.75	6.80	6.30	6.40
4585	NASDAQ	SBCF	Thu, Aug 5, 2010	6.10	6.80	6.10	6.75
4584	NASDAQ	SBCF	Wed, Aug 4, 2010	6.30	6.50	6.10	6.10
4583	NASDAQ	SBCF	Tue, Aug 3, 2010	6.70	6.70	6.30	6.30
4582	NASDAQ	SBCF	Mon, Aug 2, 2010	6.90	6.90	6.30	6.70
4581	NASDAQ	SBCF	Fri, Jul 30, 2010	6.15	6.88	6.00	6.80
4580	NASDAQ	SBCF	Thu, Jul 29, 2010	6.30	6.35	6.05	6.05
4579	NASDAQ	SBCF	Wed, Jul 28, 2010	6.10	6.18	5.90	6.10
4578	NASDAQ	SBCF	Tue, Jul 27, 2010	6.00	6.15	5.80	6.00
4577	NASDAQ	SBCF	Mon, Jul 26, 2010	6.35	6.35	5.50	5.85
4576	NASDAQ	SBCF	Fri, Jul 23, 2010	6.40	6.60	6.30	6.30
4575	NASDAQ	SBCF	Thu, Jul 22, 2010	6.75	6.85	6.45	6.70
4574	NASDAQ	SBCF	Wed, Jul 21, 2010	6.70	6.75	6.55	6.60
4573	NASDAQ	SBCF	Tue, Jul 20, 2010	6.65	7.00	6.55	6.55
4572	NASDAQ	SBCF	Mon, Jul 19, 2010	7.00	7.00	6.50	6.50
4571	NASDAQ	SBCF	Fri, Jul 16, 2010	6.90	6.95	6.70	6.75
4570	NASDAQ	SBCF	Thu, Jul 15, 2010	7.00	7.25	6.95	6.95
4569	NASDAQ	SBCF	Wed, Jul 14, 2010	7.30	7.45	7.00	7.00
4568	NASDAQ	SBCF	Tue, Jul 13, 2010	7.25	7.45	7.20	7.40
4567	NASDAQ	SBCF	Mon, Jul 12, 2010	7.10	7.25	6.95	7.20
4566	NASDAQ	SBCF	Fri, Jul 9, 2010	7.00	7.00	6.65	6.95
4565	NASDAQ	SBCF	Thu, Jul 8, 2010	6.60	7.00	6.50	6.90
4564	NASDAQ	SBCF	Wed, Jul 7, 2010	6.75	6.85	6.40	6.70
4563	NASDAQ	SBCF	Tue, Jul 6, 2010	6.30	6.75	6.30	6.70
4562	NASDAQ	SBCF	Fri, Jul 2, 2010	6.40	6.60	6.30	6.30
4561	NASDAQ	SBCF	Thu, Jul 1, 2010	6.80	6.80	6.25	6.30
4560	NASDAQ	SBCF	Wed, Jun 30, 2010	6.50	6.70	6.25	6.65
4559	NASDAQ	SBCF	Tue, Jun 29, 2010	6.70	6.75	6.05	6.40
4558	NASDAQ	SBCF	Mon, Jun 28, 2010	6.90	7.00	6.50	6.75
4557	NASDAQ	SBCF	Fri, Jun 25, 2010	6.90	7.10	6.75	6.85
4556	NASDAQ	SBCF	Thu, Jun 24, 2010	7.20	7.25	6.70	6.70
4555	NASDAQ	SBCF	Wed, Jun 23, 2010	7.20	7.40	7.20	7.25
4554	NASDAQ	SBCF	Tue, Jun 22, 2010	7.65	7.70	7.20	7.20
4553	NASDAQ	SBCF	Mon, Jun 21, 2010	7.50	7.85	7.15	7.85
4552	NASDAQ	SBCF	Fri, Jun 18, 2010	6.85	7.50	6.85	7.50
4551	NASDAQ	SBCF	Thu, Jun 17, 2010	7.05	7.10	6.55	7.00
4550	NASDAQ	SBCF	Wed, Jun 16, 2010	7.25	7.55	6.85	6.85
4549	NASDAQ	SBCF	Tue, Jun 15, 2010	7.15	7.35	7.10	7.15
4548	NASDAQ	SBCF	Mon, Jun 14, 2010	7.45	7.50	7.00	7.30
4547	NASDAQ	SBCF	Fri, Jun 11, 2010	7.45	7.70	7.30	7.45
4546	NASDAQ	SBCF	Thu, Jun 10, 2010	7.40	7.60	7.15	7.25
4545	NASDAQ	SBCF	Wed, Jun 9, 2010	8.30	8.30	7.00	7.00
4544	NASDAQ	SBCF	Tue, Jun 8, 2010	7.85	8.05	7.25	7.40
4543	NASDAQ	SBCF	Mon, Jun 7, 2010	8.70	8.80	7.65	7.85
4542	NASDAQ	SBCF	Fri, Jun 4, 2010	8.90	9.30	8.55	8.80
4541	NASDAQ	SBCF	Thu, Jun 3, 2010	9.45	9.50	9.00	9.25
4540	NASDAQ	SBCF	Wed, Jun 2, 2010	9.05	9.65	8.95	9.65
4539	NASDAQ	SBCF	Tue, Jun 1, 2010	9.10	9.30	9.00	9.15
4538	NASDAQ	SBCF	Fri, May 28, 2010	9.05	9.50	8.85	9.45
4537	NASDAQ	SBCF	Thu, May 27, 2010	8.45	9.40	8.25	9.15
4536	NASDAQ	SBCF	Wed, May 26, 2010	8.75	9.00	8.40	8.45
4535	NASDAQ	SBCF	Tue, May 25, 2010	8.75	9.05	8.50	8.80
4534	NASDAQ	SBCF	Mon, May 24, 2010	9.50	9.65	8.75	9.05
4533	NASDAQ	SBCF	Fri, May 21, 2010	8.75	9.65	8.75	9.65
4532	NASDAQ	SBCF	Thu, May 20, 2010	8.75	9.10	8.35	9.00
4531	NASDAQ	SBCF	Wed, May 19, 2010	9.75	10.00	9.15	9.30
4530	NASDAQ	SBCF	Tue, May 18, 2010	10.60	10.80	9.80	10.00
4529	NASDAQ	SBCF	Mon, May 17, 2010	11.15	11.15	10.30	10.60
4528	NASDAQ	SBCF	Fri, May 14, 2010	11.60	11.60	10.85	10.95
4527	NASDAQ	SBCF	Thu, May 13, 2010	12.00	12.00	11.40	11.60
4526	NASDAQ	SBCF	Wed, May 12, 2010	11.30	11.90	11.20	11.75
4525	NASDAQ	SBCF	Tue, May 11, 2010	11.20	11.30	10.90	11.05
4524	NASDAQ	SBCF	Mon, May 10, 2010	11.50	11.50	10.95	11.05
4523	NASDAQ	SBCF	Fri, May 7, 2010	11.00	11.40	10.00	11.05
4522	NASDAQ	SBCF	Thu, May 6, 2010	11.70	11.70	9.75	10.60
4521	NASDAQ	SBCF	Wed, May 5, 2010	11.50	12.00	11.10	11.45
4520	NASDAQ	SBCF	Tue, May 4, 2010	11.25	11.25	10.50	11.05
4519	NASDAQ	SBCF	Mon, May 3, 2010	11.10	11.15	10.45	11.15
4518	NASDAQ	SBCF	Fri, Apr 30, 2010	10.90	11.25	10.51	10.90
4517	NASDAQ	SBCF	Thu, Apr 29, 2010	10.20	10.80	9.90	10.70
4516	NASDAQ	SBCF	Wed, Apr 28, 2010	10.10	10.95	10.10	10.15
4515	NASDAQ	SBCF	Tue, Apr 27, 2010	10.25	10.75	9.80	10.10
4514	NASDAQ	SBCF	Mon, Apr 26, 2010	11.35	11.35	9.65	10.15
4513	NASDAQ	SBCF	Fri, Apr 23, 2010	10.40	11.25	9.95	10.60
4512	NASDAQ	SBCF	Thu, Apr 22, 2010	11.00	11.15	9.70	9.80
4511	NASDAQ	SBCF	Wed, Apr 21, 2010	10.00	10.75	9.30	9.75
4510	NASDAQ	SBCF	Tue, Apr 20, 2010	10.00	10.30	9.75	10.00
4509	NASDAQ	SBCF	Mon, Apr 19, 2010	11.05	11.35	9.10	9.90
4508	NASDAQ	SBCF	Fri, Apr 16, 2010	12.00	12.05	11.00	11.50
4507	NASDAQ	SBCF	Thu, Apr 15, 2010	12.50	12.50	10.95	11.55
4506	NASDAQ	SBCF	Wed, Apr 14, 2010	12.45	12.85	11.70	12.50
4505	NASDAQ	SBCF	Tue, Apr 13, 2010	11.50	12.65	10.75	12.00
4504	NASDAQ	SBCF	Mon, Apr 12, 2010	9.80	11.70	9.80	11.00
4503	NASDAQ	SBCF	Fri, Apr 9, 2010	9.60	9.60	9.15	9.20
4502	NASDAQ	SBCF	Thu, Apr 8, 2010	9.30	9.70	9.00	9.55
4501	NASDAQ	SBCF	Wed, Apr 7, 2010	9.05	9.65	8.85	9.40
4500	NASDAQ	SBCF	Tue, Apr 6, 2010	8.95	9.15	8.55	8.95
4499	NASDAQ	SBCF	Mon, Apr 5, 2010	8.80	8.95	8.60	8.95
4498	NASDAQ	SBCF	Thu, Apr 1, 2010	8.75	8.80	8.40	8.70
4497	NASDAQ	SBCF	Wed, Mar 31, 2010	8.55	8.95	8.40	8.45
4496	NASDAQ	SBCF	Tue, Mar 30, 2010	8.75	8.80	8.55	8.60
4495	NASDAQ	SBCF	Mon, Mar 29, 2010	8.95	9.01	8.67	8.95
4494	NASDAQ	SBCF	Fri, Mar 26, 2010	8.85	9.15	8.55	9.15
4493	NASDAQ	SBCF	Thu, Mar 25, 2010	8.95	9.40	8.75	8.85
4492	NASDAQ	SBCF	Wed, Mar 24, 2010	8.60	9.00	7.55	8.95
4491	NASDAQ	SBCF	Tue, Mar 23, 2010	9.00	9.25	8.95	9.00
4490	NASDAQ	SBCF	Mon, Mar 22, 2010	8.80	9.20	8.80	9.00
4489	NASDAQ	SBCF	Fri, Mar 19, 2010	9.35	9.70	8.75	8.75
4488	NASDAQ	SBCF	Thu, Mar 18, 2010	8.95	10.00	8.90	9.50
4487	NASDAQ	SBCF	Wed, Mar 17, 2010	8.85	9.00	8.80	8.95
4486	NASDAQ	SBCF	Tue, Mar 16, 2010	8.40	9.35	8.40	8.95
4485	NASDAQ	SBCF	Mon, Mar 15, 2010	8.50	8.55	8.37	8.45
4484	NASDAQ	SBCF	Fri, Mar 12, 2010	8.60	8.69	8.40	8.50
4483	NASDAQ	SBCF	Thu, Mar 11, 2010	8.45	8.50	7.80	8.50
4482	NASDAQ	SBCF	Wed, Mar 10, 2010	8.75	8.75	8.40	8.45
4481	NASDAQ	SBCF	Tue, Mar 9, 2010	8.80	8.95	8.45	8.75
4480	NASDAQ	SBCF	Mon, Mar 8, 2010	9.10	9.45	8.75	8.90
4479	NASDAQ	SBCF	Fri, Mar 5, 2010	8.50	9.40	8.45	9.00
4478	NASDAQ	SBCF	Thu, Mar 4, 2010	8.45	8.75	8.10	8.50
4477	NASDAQ	SBCF	Wed, Mar 3, 2010	8.10	8.25	7.80	8.20
4476	NASDAQ	SBCF	Tue, Mar 2, 2010	7.85	8.10	7.60	8.05
4475	NASDAQ	SBCF	Mon, Mar 1, 2010	7.90	7.90	7.25	7.70
4474	NASDAQ	SBCF	Fri, Feb 26, 2010	8.05	8.05	7.60	7.75
4473	NASDAQ	SBCF	Thu, Feb 25, 2010	7.70	7.95	7.55	7.85
4472	NASDAQ	SBCF	Wed, Feb 24, 2010	7.50	8.10	7.45	7.70
4471	NASDAQ	SBCF	Tue, Feb 23, 2010	7.40	7.55	7.40	7.50
4470	NASDAQ	SBCF	Mon, Feb 22, 2010	7.45	7.50	7.15	7.35
4469	NASDAQ	SBCF	Fri, Feb 19, 2010	7.10	7.40	7.10	7.25
4468	NASDAQ	SBCF	Thu, Feb 18, 2010	6.95	7.90	6.85	7.25
4467	NASDAQ	SBCF	Wed, Feb 17, 2010	6.90	7.00	6.75	6.85
4466	NASDAQ	SBCF	Tue, Feb 16, 2010	7.20	7.25	6.90	7.00
4465	NASDAQ	SBCF	Fri, Feb 12, 2010	7.00	7.20	6.90	7.00
4464	NASDAQ	SBCF	Thu, Feb 11, 2010	7.00	7.13	6.90	6.90
4463	NASDAQ	SBCF	Wed, Feb 10, 2010	7.00	7.05	6.95	6.95
4462	NASDAQ	SBCF	Tue, Feb 9, 2010	6.95	7.30	6.90	6.90
4461	NASDAQ	SBCF	Mon, Feb 8, 2010	7.15	7.55	6.85	6.85
4460	NASDAQ	SBCF	Fri, Feb 5, 2010	7.05	7.15	6.80	7.00
4459	NASDAQ	SBCF	Thu, Feb 4, 2010	7.45	7.55	7.05	7.05
4458	NASDAQ	SBCF	Wed, Feb 3, 2010	7.60	8.00	7.50	7.50
4457	NASDAQ	SBCF	Tue, Feb 2, 2010	7.75	7.75	7.40	7.55
4456	NASDAQ	SBCF	Mon, Feb 1, 2010	7.75	7.95	7.55	7.60
4455	NASDAQ	SBCF	Fri, Jan 29, 2010	8.50	8.50	7.50	7.70
4454	NASDAQ	SBCF	Thu, Jan 28, 2010	9.00	9.25	8.65	8.80
4453	NASDAQ	SBCF	Wed, Jan 27, 2010	8.95	9.25	8.75	8.85
4452	NASDAQ	SBCF	Tue, Jan 26, 2010	9.10	9.25	8.75	8.75
4451	NASDAQ	SBCF	Mon, Jan 25, 2010	9.00	9.50	8.90	9.10
4450	NASDAQ	SBCF	Fri, Jan 22, 2010	9.45	9.45	8.70	8.80
4449	NASDAQ	SBCF	Thu, Jan 21, 2010	9.95	10.00	9.30	9.75
4448	NASDAQ	SBCF	Wed, Jan 20, 2010	9.70	9.96	9.60	9.85
4447	NASDAQ	SBCF	Tue, Jan 19, 2010	10.00	10.20	9.60	9.90
4446	NASDAQ	SBCF	Fri, Jan 15, 2010	10.15	10.20	9.70	9.95
4445	NASDAQ	SBCF	Thu, Jan 14, 2010	9.55	10.05	9.55	10.05
4444	NASDAQ	SBCF	Wed, Jan 13, 2010	10.05	10.05	9.75	9.80
4443	NASDAQ	SBCF	Tue, Jan 12, 2010	10.00	10.10	9.65	10.05
4442	NASDAQ	SBCF	Mon, Jan 11, 2010	10.05	10.25	9.80	10.00
4441	NASDAQ	SBCF	Fri, Jan 8, 2010	9.70	10.30	9.50	10.20
4440	NASDAQ	SBCF	Thu, Jan 7, 2010	9.10	10.50	9.00	9.80
4439	NASDAQ	SBCF	Wed, Jan 6, 2010	9.15	9.20	8.85	9.10
4438	NASDAQ	SBCF	Tue, Jan 5, 2010	9.05	9.20	8.65	9.00
4437	NASDAQ	SBCF	Mon, Jan 4, 2010	8.40	9.00	8.05	8.85
4436	NASDAQ	SBCF	Thu, Dec 31, 2009	7.85	8.25	7.63	8.15
4435	NASDAQ	SBCF	Wed, Dec 30, 2009	8.15	8.25	7.75	7.90
4434	NASDAQ	SBCF	Tue, Dec 29, 2009	8.70	8.70	8.00	8.30
4433	NASDAQ	SBCF	Mon, Dec 28, 2009	8.25	8.85	8.25	8.60
4432	NASDAQ	SBCF	Thu, Dec 24, 2009	8.25	8.50	8.20	8.20
4431	NASDAQ	SBCF	Wed, Dec 23, 2009	8.80	8.85	8.05	8.15
4430	NASDAQ	SBCF	Tue, Dec 22, 2009	8.00	8.75	7.90	8.75
4429	NASDAQ	SBCF	Mon, Dec 21, 2009	7.90	8.45	7.55	8.10
4428	NASDAQ	SBCF	Fri, Dec 18, 2009	7.10	8.05	7.05	7.90
4427	NASDAQ	SBCF	Thu, Dec 17, 2009	7.65	7.80	6.90	7.00
4426	NASDAQ	SBCF	Wed, Dec 16, 2009	8.50	8.50	7.50	7.50
4425	NASDAQ	SBCF	Tue, Dec 15, 2009	8.50	8.50	8.00	8.40
4424	NASDAQ	SBCF	Mon, Dec 14, 2009	8.55	8.85	8.25	8.70
4423	NASDAQ	SBCF	Fri, Dec 11, 2009	8.55	8.65	8.00	8.65
4422	NASDAQ	SBCF	Thu, Dec 10, 2009	9.15	9.52	8.05	8.60
4421	NASDAQ	SBCF	Wed, Dec 9, 2009	8.40	9.25	7.85	9.20
4420	NASDAQ	SBCF	Tue, Dec 8, 2009	8.75	9.40	8.15	8.25
4419	NASDAQ	SBCF	Mon, Dec 7, 2009	8.45	9.16	8.20	9.00
4418	NASDAQ	SBCF	Fri, Dec 4, 2009	7.90	8.50	7.90	8.30
4417	NASDAQ	SBCF	Thu, Dec 3, 2009	7.70	8.20	7.20	7.80
4416	NASDAQ	SBCF	Wed, Dec 2, 2009	8.15	8.20	7.60	7.75
4415	NASDAQ	SBCF	Tue, Dec 1, 2009	8.45	8.65	8.20	8.35
4414	NASDAQ	SBCF	Mon, Nov 30, 2009	6.60	8.50	6.50	8.40
4413	NASDAQ	SBCF	Fri, Nov 27, 2009	6.45	7.40	6.45	6.60
4412	NASDAQ	SBCF	Wed, Nov 25, 2009	6.70	7.75	6.50	6.90
4411	NASDAQ	SBCF	Tue, Nov 24, 2009	7.50	7.50	6.60	6.70
4410	NASDAQ	SBCF	Mon, Nov 23, 2009	8.70	8.70	7.25	7.30
4409	NASDAQ	SBCF	Fri, Nov 20, 2009	8.25	8.60	7.70	8.55
4408	NASDAQ	SBCF	Thu, Nov 19, 2009	7.90	8.25	7.10	8.25
4407	NASDAQ	SBCF	Wed, Nov 18, 2009	7.65	8.10	7.55	7.80
4406	NASDAQ	SBCF	Tue, Nov 17, 2009	7.35	8.10	7.10	7.80
4405	NASDAQ	SBCF	Mon, Nov 16, 2009	7.35	7.50	7.00	7.50
4404	NASDAQ	SBCF	Fri, Nov 13, 2009	6.15	8.10	6.15	7.35
4403	NASDAQ	SBCF	Thu, Nov 12, 2009	5.97	6.25	5.75	6.00
4402	NASDAQ	SBCF	Wed, Nov 11, 2009	6.25	6.50	5.55	5.90
4401	NASDAQ	SBCF	Tue, Nov 10, 2009	6.70	7.65	6.15	6.30
4400	NASDAQ	SBCF	Mon, Nov 9, 2009	7.00	7.50	6.70	6.85
4399	NASDAQ	SBCF	Fri, Nov 6, 2009	7.20	7.20	6.85	6.95
4398	NASDAQ	SBCF	Thu, Nov 5, 2009	7.20	7.55	6.90	7.50
4397	NASDAQ	SBCF	Wed, Nov 4, 2009	7.15	7.70	7.01	7.35
4396	NASDAQ	SBCF	Tue, Nov 3, 2009	8.10	8.10	6.80	7.30
4395	NASDAQ	SBCF	Mon, Nov 2, 2009	7.95	7.95	7.10	7.40
4394	NASDAQ	SBCF	Fri, Oct 30, 2009	8.15	8.15	6.50	7.45
4393	NASDAQ	SBCF	Thu, Oct 29, 2009	8.40	9.25	8.30	8.85
4392	NASDAQ	SBCF	Wed, Oct 28, 2009	8.65	8.65	7.60	7.80
4391	NASDAQ	SBCF	Tue, Oct 27, 2009	8.50	9.15	8.25	8.45
4390	NASDAQ	SBCF	Mon, Oct 26, 2009	9.65	9.85	7.90	8.55
4389	NASDAQ	SBCF	Fri, Oct 23, 2009	10.75	10.95	9.35	9.70
4388	NASDAQ	SBCF	Thu, Oct 22, 2009	11.00	11.10	10.40	10.65
4387	NASDAQ	SBCF	Wed, Oct 21, 2009	11.25	11.50	10.65	10.70
4386	NASDAQ	SBCF	Tue, Oct 20, 2009	11.25	11.45	11.25	11.35
4385	NASDAQ	SBCF	Mon, Oct 19, 2009	11.30	11.65	11.25	11.40
4384	NASDAQ	SBCF	Fri, Oct 16, 2009	11.40	11.55	11.25	11.50
4383	NASDAQ	SBCF	Thu, Oct 15, 2009	11.30	11.50	11.20	11.45
4382	NASDAQ	SBCF	Wed, Oct 14, 2009	11.80	11.80	11.00	11.15
4381	NASDAQ	SBCF	Tue, Oct 13, 2009	11.75	12.05	11.50	11.50
4380	NASDAQ	SBCF	Mon, Oct 12, 2009	12.80	12.80	11.60	11.95
4379	NASDAQ	SBCF	Fri, Oct 9, 2009	12.80	12.80	12.15	12.60
4378	NASDAQ	SBCF	Thu, Oct 8, 2009	13.00	13.25	12.60	12.60
4377	NASDAQ	SBCF	Wed, Oct 7, 2009	12.80	13.15	12.30	13.10
4376	NASDAQ	SBCF	Tue, Oct 6, 2009	13.20	13.20	12.55	12.94
4375	NASDAQ	SBCF	Mon, Oct 5, 2009	12.15	12.80	12.05	12.80
4374	NASDAQ	SBCF	Fri, Oct 2, 2009	12.25	12.60	12.00	12.05
4373	NASDAQ	SBCF	Thu, Oct 1, 2009	12.55	12.65	12.05	12.65
4372	NASDAQ	SBCF	Wed, Sep 30, 2009	13.00	13.25	12.60	12.60
4371	NASDAQ	SBCF	Tue, Sep 29, 2009	13.00	13.15	12.50	13.00
4370	NASDAQ	SBCF	Mon, Sep 28, 2009	13.10	13.30	12.95	13.15
4369	NASDAQ	SBCF	Fri, Sep 25, 2009	12.85	13.40	12.85	13.25
4368	NASDAQ	SBCF	Thu, Sep 24, 2009	13.75	13.90	12.55	13.00
4367	NASDAQ	SBCF	Wed, Sep 23, 2009	12.90	13.96	12.80	13.85
4366	NASDAQ	SBCF	Tue, Sep 22, 2009	12.90	13.25	12.65	12.85
4365	NASDAQ	SBCF	Mon, Sep 21, 2009	13.05	13.05	12.60	12.70
4364	NASDAQ	SBCF	Fri, Sep 18, 2009	13.10	13.30	12.60	13.00
4363	NASDAQ	SBCF	Thu, Sep 17, 2009	13.40	13.40	12.85	12.90
4362	NASDAQ	SBCF	Wed, Sep 16, 2009	13.35	13.45	12.65	13.35
4361	NASDAQ	SBCF	Tue, Sep 15, 2009	13.20	13.30	12.50	13.25
4360	NASDAQ	SBCF	Mon, Sep 14, 2009	13.50	13.50	13.05	13.30
4359	NASDAQ	SBCF	Fri, Sep 11, 2009	13.90	13.90	13.50	13.50
4358	NASDAQ	SBCF	Thu, Sep 10, 2009	13.40	14.15	13.40	13.90
4357	NASDAQ	SBCF	Wed, Sep 9, 2009	13.45	13.75	13.45	13.60
4356	NASDAQ	SBCF	Tue, Sep 8, 2009	13.75	13.85	13.25	13.60
4355	NASDAQ	SBCF	Fri, Sep 4, 2009	13.30	13.75	13.11	13.40
4354	NASDAQ	SBCF	Thu, Sep 3, 2009	13.45	13.65	12.90	13.25
4353	NASDAQ	SBCF	Wed, Sep 2, 2009	13.00	13.45	12.90	13.05
4352	NASDAQ	SBCF	Tue, Sep 1, 2009	14.25	14.25	12.95	13.25
4351	NASDAQ	SBCF	Mon, Aug 31, 2009	14.00	14.65	13.80	14.15
4350	NASDAQ	SBCF	Fri, Aug 28, 2009	14.00	14.25	13.50	14.00
4349	NASDAQ	SBCF	Thu, Aug 27, 2009	14.65	14.65	13.60	14.00
4348	NASDAQ	SBCF	Wed, Aug 26, 2009	13.90	14.75	13.75	14.10
4347	NASDAQ	SBCF	Tue, Aug 25, 2009	14.15	14.40	13.50	13.75
4346	NASDAQ	SBCF	Mon, Aug 24, 2009	14.50	14.89	13.75	13.80
4345	NASDAQ	SBCF	Fri, Aug 21, 2009	14.30	14.50	13.75	14.20
4344	NASDAQ	SBCF	Thu, Aug 20, 2009	13.50	14.20	13.25	14.20
4343	NASDAQ	SBCF	Wed, Aug 19, 2009	12.50	14.00	12.20	13.25
4342	NASDAQ	SBCF	Tue, Aug 18, 2009	12.50	14.00	12.45	13.00
4341	NASDAQ	SBCF	Mon, Aug 17, 2009	12.50	12.70	12.00	12.50
4340	NASDAQ	SBCF	Fri, Aug 14, 2009	13.60	13.60	11.25	12.75
4339	NASDAQ	SBCF	Thu, Aug 13, 2009	13.55	13.70	13.10	13.45
4338	NASDAQ	SBCF	Wed, Aug 12, 2009	14.25	14.80	13.05	13.10
4337	NASDAQ	SBCF	Tue, Aug 11, 2009	13.45	14.00	12.80	14.00
4336	NASDAQ	SBCF	Mon, Aug 10, 2009	13.55	14.30	13.10	13.45
4335	NASDAQ	SBCF	Fri, Aug 7, 2009	12.75	14.25	12.55	13.60
4334	NASDAQ	SBCF	Thu, Aug 6, 2009	12.75	15.90	12.75	13.75
4333	NASDAQ	SBCF	Wed, Aug 5, 2009	11.35	12.50	11.15	12.45
4332	NASDAQ	SBCF	Tue, Aug 4, 2009	10.45	11.75	10.36	10.95
4331	NASDAQ	SBCF	Mon, Aug 3, 2009	11.25	11.25	10.50	10.60
4330	NASDAQ	SBCF	Fri, Jul 31, 2009	10.40	11.35	10.40	10.80
4329	NASDAQ	SBCF	Thu, Jul 30, 2009	11.05	11.20	10.65	10.65
4328	NASDAQ	SBCF	Wed, Jul 29, 2009	10.20	10.90	10.20	10.50
4327	NASDAQ	SBCF	Tue, Jul 28, 2009	9.55	10.90	9.50	10.00
4326	NASDAQ	SBCF	Mon, Jul 27, 2009	10.50	10.50	9.95	9.95
4325	NASDAQ	SBCF	Fri, Jul 24, 2009	10.50	10.55	9.90	10.20
4324	NASDAQ	SBCF	Thu, Jul 23, 2009	10.05	10.65	9.70	10.15
4323	NASDAQ	SBCF	Wed, Jul 22, 2009	10.35	10.45	9.70	10.30
4322	NASDAQ	SBCF	Tue, Jul 21, 2009	11.30	11.55	9.35	10.30
4321	NASDAQ	SBCF	Mon, Jul 20, 2009	10.45	11.85	10.45	11.50
4320	NASDAQ	SBCF	Fri, Jul 17, 2009	10.05	10.50	9.40	10.10
4319	NASDAQ	SBCF	Thu, Jul 16, 2009	10.50	10.95	10.10	10.10
4318	NASDAQ	SBCF	Wed, Jul 15, 2009	10.00	10.55	9.51	10.40
4317	NASDAQ	SBCF	Tue, Jul 14, 2009	9.75	9.95	9.75	9.75
4316	NASDAQ	SBCF	Mon, Jul 13, 2009	10.05	10.25	9.55	9.55
4315	NASDAQ	SBCF	Fri, Jul 10, 2009	9.50	10.50	9.35	9.65
4314	NASDAQ	SBCF	Thu, Jul 9, 2009	10.00	10.20	9.60	9.65
4313	NASDAQ	SBCF	Wed, Jul 8, 2009	10.10	10.30	9.70	9.70
4312	NASDAQ	SBCF	Tue, Jul 7, 2009	10.25	10.90	10.15	10.20
4311	NASDAQ	SBCF	Mon, Jul 6, 2009	11.00	11.20	9.65	10.10
4310	NASDAQ	SBCF	Thu, Jul 2, 2009	11.30	11.30	11.00	11.00
4309	NASDAQ	SBCF	Wed, Jul 1, 2009	12.10	12.10	11.25	11.25
4308	NASDAQ	SBCF	Tue, Jun 30, 2009	12.40	12.40	11.30	12.15
4307	NASDAQ	SBCF	Mon, Jun 29, 2009	12.45	12.80	11.25	12.35
4306	NASDAQ	SBCF	Fri, Jun 26, 2009	12.40	15.75	10.10	10.75
4305	NASDAQ	SBCF	Thu, Jun 25, 2009	12.00	12.45	11.80	12.40
4304	NASDAQ	SBCF	Wed, Jun 24, 2009	12.00	12.40	11.95	12.15
4303	NASDAQ	SBCF	Tue, Jun 23, 2009	12.50	12.90	11.55	12.25
4302	NASDAQ	SBCF	Mon, Jun 22, 2009	15.15	15.45	12.90	12.95
4301	NASDAQ	SBCF	Fri, Jun 19, 2009	15.75	16.20	15.50	15.90
4300	NASDAQ	SBCF	Thu, Jun 18, 2009	15.65	16.30	15.05	15.45
4299	NASDAQ	SBCF	Wed, Jun 17, 2009	14.80	16.33	14.70	15.75
4298	NASDAQ	SBCF	Tue, Jun 16, 2009	15.00	15.30	14.30	14.75
4297	NASDAQ	SBCF	Mon, Jun 15, 2009	14.25	15.25	14.05	14.55
4296	NASDAQ	SBCF	Fri, Jun 12, 2009	14.30	15.50	13.80	14.85
4295	NASDAQ	SBCF	Thu, Jun 11, 2009	13.50	14.85	13.45	14.75
4294	NASDAQ	SBCF	Wed, Jun 10, 2009	13.70	13.70	13.35	13.60
4293	NASDAQ	SBCF	Tue, Jun 9, 2009	13.70	14.00	13.55	13.60
4292	NASDAQ	SBCF	Mon, Jun 8, 2009	13.75	13.75	13.45	13.55
4291	NASDAQ	SBCF	Fri, Jun 5, 2009	13.50	13.70	13.40	13.65
4290	NASDAQ	SBCF	Thu, Jun 4, 2009	12.85	13.45	12.75	13.40
4289	NASDAQ	SBCF	Wed, Jun 3, 2009	12.90	12.93	12.55	12.70
4288	NASDAQ	SBCF	Tue, Jun 2, 2009	13.15	13.45	12.70	13.00
4287	NASDAQ	SBCF	Mon, Jun 1, 2009	13.25	13.90	12.25	12.65
4286	NASDAQ	SBCF	Fri, May 29, 2009	14.25	14.45	12.85	12.85
4285	NASDAQ	SBCF	Thu, May 28, 2009	15.55	15.80	13.80	14.00
4284	NASDAQ	SBCF	Wed, May 27, 2009	15.80	16.60	15.35	15.35
4283	NASDAQ	SBCF	Tue, May 26, 2009	15.65	17.35	15.40	15.90
4282	NASDAQ	SBCF	Fri, May 22, 2009	15.35	17.00	15.20	15.33
4281	NASDAQ	SBCF	Thu, May 21, 2009	17.05	17.10	15.20	15.20
4280	NASDAQ	SBCF	Wed, May 20, 2009	19.20	19.20	17.30	17.40
4279	NASDAQ	SBCF	Tue, May 19, 2009	18.95	19.55	18.50	19.00
4278	NASDAQ	SBCF	Mon, May 18, 2009	18.05	19.60	17.90	19.40
4277	NASDAQ	SBCF	Fri, May 15, 2009	18.95	19.21	17.70	17.70
4276	NASDAQ	SBCF	Thu, May 14, 2009	18.35	19.75	18.15	18.55
4275	NASDAQ	SBCF	Wed, May 13, 2009	18.60	18.85	18.15	18.15
4274	NASDAQ	SBCF	Tue, May 12, 2009	19.35	19.95	18.80	19.05
4273	NASDAQ	SBCF	Mon, May 11, 2009	20.00	20.00	18.75	18.75
4272	NASDAQ	SBCF	Fri, May 8, 2009	19.10	20.05	19.10	20.05
4271	NASDAQ	SBCF	Thu, May 7, 2009	18.55	20.25	18.35	18.70
4270	NASDAQ	SBCF	Wed, May 6, 2009	19.35	20.35	18.95	19.95
4269	NASDAQ	SBCF	Tue, May 5, 2009	19.30	20.70	18.85	19.15
4268	NASDAQ	SBCF	Mon, May 4, 2009	19.85	20.20	18.80	19.50
4267	NASDAQ	SBCF	Fri, May 1, 2009	20.90	20.90	19.45	19.60
4266	NASDAQ	SBCF	Thu, Apr 30, 2009	22.00	22.00	20.90	21.10
4265	NASDAQ	SBCF	Wed, Apr 29, 2009	20.35	22.25	20.35	21.75
4264	NASDAQ	SBCF	Tue, Apr 28, 2009	18.60	20.30	18.60	20.10
4263	NASDAQ	SBCF	Mon, Apr 27, 2009	20.30	20.59	18.75	18.75
4262	NASDAQ	SBCF	Fri, Apr 24, 2009	19.15	21.10	18.90	20.70
4261	NASDAQ	SBCF	Thu, Apr 23, 2009	19.85	20.02	18.40	18.90
4260	NASDAQ	SBCF	Wed, Apr 22, 2009	20.00	21.10	19.10	19.90
4259	NASDAQ	SBCF	Tue, Apr 21, 2009	18.20	20.85	18.20	20.60
4258	NASDAQ	SBCF	Mon, Apr 20, 2009	19.05	19.45	17.60	18.50
4257	NASDAQ	SBCF	Fri, Apr 17, 2009	19.65	19.90	18.80	19.60
4256	NASDAQ	SBCF	Thu, Apr 16, 2009	19.20	19.84	17.70	19.50
4255	NASDAQ	SBCF	Wed, Apr 15, 2009	17.15	18.90	16.40	18.90
4254	NASDAQ	SBCF	Tue, Apr 14, 2009	18.85	19.65	17.40	17.40
4253	NASDAQ	SBCF	Mon, Apr 13, 2009	18.85	19.80	17.40	19.30
4252	NASDAQ	SBCF	Thu, Apr 9, 2009	17.40	19.35	16.52	19.15
4251	NASDAQ	SBCF	Wed, Apr 8, 2009	15.00	17.10	14.16	17.05
4250	NASDAQ	SBCF	Tue, Apr 7, 2009	15.15	15.70	14.80	14.85
4249	NASDAQ	SBCF	Mon, Apr 6, 2009	16.65	16.75	15.40	15.40
4248	NASDAQ	SBCF	Fri, Apr 3, 2009	16.30	17.30	16.25	17.20
4247	NASDAQ	SBCF	Thu, Apr 2, 2009	16.25	17.15	16.25	16.40
4246	NASDAQ	SBCF	Wed, Apr 1, 2009	14.95	16.35	14.25	16.35
4245	NASDAQ	SBCF	Tue, Mar 31, 2009	16.25	18.30	15.00	15.15
4244	NASDAQ	SBCF	Mon, Mar 30, 2009	17.55	17.70	16.00	16.00
4243	NASDAQ	SBCF	Fri, Mar 27, 2009	18.00	18.70	17.55	17.60
4242	NASDAQ	SBCF	Thu, Mar 26, 2009	18.00	18.95	17.70	18.40
4241	NASDAQ	SBCF	Wed, Mar 25, 2009	18.30	18.90	17.55	18.35
4240	NASDAQ	SBCF	Tue, Mar 24, 2009	19.50	19.95	18.10	18.25
4239	NASDAQ	SBCF	Mon, Mar 23, 2009	18.90	19.84	18.80	19.50
4238	NASDAQ	SBCF	Fri, Mar 20, 2009	20.10	21.15	17.95	18.35
4237	NASDAQ	SBCF	Thu, Mar 19, 2009	18.45	25.45	18.45	19.85
4236	NASDAQ	SBCF	Wed, Mar 18, 2009	15.70	18.55	15.65	18.10
4235	NASDAQ	SBCF	Tue, Mar 17, 2009	16.50	17.00	15.00	16.10
4234	NASDAQ	SBCF	Mon, Mar 16, 2009	18.65	18.65	15.45	16.55
4233	NASDAQ	SBCF	Fri, Mar 13, 2009	18.00	18.90	16.75	18.50
4232	NASDAQ	SBCF	Thu, Mar 12, 2009	14.25	19.75	14.25	17.85
4231	NASDAQ	SBCF	Wed, Mar 11, 2009	15.95	16.65	13.80	14.15
4230	NASDAQ	SBCF	Tue, Mar 10, 2009	12.65	17.10	11.60	15.90
4229	NASDAQ	SBCF	Mon, Mar 9, 2009	11.25	12.75	11.25	12.25
4228	NASDAQ	SBCF	Fri, Mar 6, 2009	11.45	12.45	10.69	10.85
4227	NASDAQ	SBCF	Thu, Mar 5, 2009	14.50	14.60	11.25	11.35
4226	NASDAQ	SBCF	Wed, Mar 4, 2009	15.60	16.25	14.52	14.75
4225	NASDAQ	SBCF	Tue, Mar 3, 2009	16.65	19.25	14.80	15.20
4224	NASDAQ	SBCF	Mon, Mar 2, 2009	18.95	18.95	15.85	15.95
4223	NASDAQ	SBCF	Fri, Feb 27, 2009	19.90	22.40	19.00	19.35
4222	NASDAQ	SBCF	Thu, Feb 26, 2009	18.85	20.95	18.85	20.30
4221	NASDAQ	SBCF	Wed, Feb 25, 2009	20.40	20.40	17.55	18.70
4220	NASDAQ	SBCF	Tue, Feb 24, 2009	19.35	20.45	18.10	20.35
4219	NASDAQ	SBCF	Mon, Feb 23, 2009	20.15	20.40	18.35	18.95
4218	NASDAQ	SBCF	Fri, Feb 20, 2009	19.85	20.65	18.75	19.90
4217	NASDAQ	SBCF	Thu, Feb 19, 2009	19.10	21.55	18.25	20.00
4216	NASDAQ	SBCF	Wed, Feb 18, 2009	20.90	22.40	18.40	18.80
4215	NASDAQ	SBCF	Tue, Feb 17, 2009	23.80	24.05	20.30	20.30
4214	NASDAQ	SBCF	Fri, Feb 13, 2009	25.75	26.08	23.90	24.95
4213	NASDAQ	SBCF	Thu, Feb 12, 2009	25.50	25.95	24.25	25.70
4212	NASDAQ	SBCF	Wed, Feb 11, 2009	25.35	27.00	25.35	26.30
4211	NASDAQ	SBCF	Tue, Feb 10, 2009	27.10	27.10	24.60	25.30
4210	NASDAQ	SBCF	Mon, Feb 9, 2009	27.85	29.00	27.40	27.40
4209	NASDAQ	SBCF	Fri, Feb 6, 2009	25.95	28.65	25.80	28.20
4208	NASDAQ	SBCF	Thu, Feb 5, 2009	23.90	25.90	23.15	25.55
4207	NASDAQ	SBCF	Wed, Feb 4, 2009	24.10	24.65	23.50	23.85
4206	NASDAQ	SBCF	Tue, Feb 3, 2009	24.15	25.30	23.75	24.15
4205	NASDAQ	SBCF	Mon, Feb 2, 2009	22.60	24.00	22.15	24.00
4204	NASDAQ	SBCF	Fri, Jan 30, 2009	24.55	25.15	22.95	22.95
4203	NASDAQ	SBCF	Thu, Jan 29, 2009	26.35	26.35	24.65	25.15
4202	NASDAQ	SBCF	Wed, Jan 28, 2009	26.35	27.55	23.45	27.00
4201	NASDAQ	SBCF	Tue, Jan 27, 2009	24.40	25.80	23.00	25.80
4200	NASDAQ	SBCF	Mon, Jan 26, 2009	22.75	24.90	22.75	24.25
4199	NASDAQ	SBCF	Fri, Jan 23, 2009	22.75	23.40	22.60	22.65
4198	NASDAQ	SBCF	Thu, Jan 22, 2009	22.95	23.65	22.55	22.70
4197	NASDAQ	SBCF	Wed, Jan 21, 2009	22.95	32.35	22.70	23.70
4196	NASDAQ	SBCF	Tue, Jan 20, 2009	25.15	25.25	22.50	22.50
4195	NASDAQ	SBCF	Fri, Jan 16, 2009	26.10	26.20	23.05	25.65
4194	NASDAQ	SBCF	Thu, Jan 15, 2009	23.80	26.20	22.45	26.15
4193	NASDAQ	SBCF	Wed, Jan 14, 2009	24.30	25.55	23.00	23.75
4192	NASDAQ	SBCF	Tue, Jan 13, 2009	25.45	25.50	23.63	24.95
4191	NASDAQ	SBCF	Mon, Jan 12, 2009	29.95	29.95	25.45	25.45
4190	NASDAQ	SBCF	Fri, Jan 9, 2009	31.25	31.85	27.85	27.85
4189	NASDAQ	SBCF	Thu, Jan 8, 2009	32.35	32.65	31.10	31.25
4188	NASDAQ	SBCF	Wed, Jan 7, 2009	33.45	33.45	30.10	31.00
4187	NASDAQ	SBCF	Tue, Jan 6, 2009	34.80	35.40	33.70	33.75
4186	NASDAQ	SBCF	Mon, Jan 5, 2009	32.35	34.90	30.70	34.35
4185	NASDAQ	SBCF	Fri, Jan 2, 2009	33.45	33.55	32.25	32.30
4184	NASDAQ	SBCF	Wed, Dec 31, 2008	28.80	33.50	27.00	33.00
4183	NASDAQ	SBCF	Tue, Dec 30, 2008	28.00	29.20	27.15	28.95
4182	NASDAQ	SBCF	Mon, Dec 29, 2008	29.60	29.60	28.00	28.10
4181	NASDAQ	SBCF	Fri, Dec 26, 2008	30.20	30.20	27.95	29.60
4180	NASDAQ	SBCF	Wed, Dec 24, 2008	39.25	39.25	29.85	30.00
4179	NASDAQ	SBCF	Tue, Dec 23, 2008	38.40	39.55	38.00	39.20
4178	NASDAQ	SBCF	Mon, Dec 22, 2008	37.40	38.20	35.70	38.05
4177	NASDAQ	SBCF	Fri, Dec 19, 2008	38.80	39.70	35.40	37.05
4176	NASDAQ	SBCF	Thu, Dec 18, 2008	35.65	37.00	31.45	36.60
4175	NASDAQ	SBCF	Wed, Dec 17, 2008	36.65	37.25	33.95	35.80
4174	NASDAQ	SBCF	Tue, Dec 16, 2008	33.50	38.65	32.05	37.45
4173	NASDAQ	SBCF	Mon, Dec 15, 2008	33.10	33.45	31.45	33.00
4172	NASDAQ	SBCF	Fri, Dec 12, 2008	29.95	33.25	28.50	32.95
4171	NASDAQ	SBCF	Thu, Dec 11, 2008	33.15	34.10	29.80	31.00
4170	NASDAQ	SBCF	Wed, Dec 10, 2008	30.75	33.75	30.05	33.75
4169	NASDAQ	SBCF	Tue, Dec 9, 2008	30.65	33.75	30.25	30.35
4168	NASDAQ	SBCF	Mon, Dec 8, 2008	29.95	31.45	28.90	31.20
4167	NASDAQ	SBCF	Fri, Dec 5, 2008	25.40	29.25	24.55	29.15
4166	NASDAQ	SBCF	Thu, Dec 4, 2008	24.70	27.35	23.85	25.95
4165	NASDAQ	SBCF	Wed, Dec 3, 2008	24.25	25.85	22.65	25.35
4164	NASDAQ	SBCF	Tue, Dec 2, 2008	22.45	25.20	21.75	25.20
4163	NASDAQ	SBCF	Mon, Dec 1, 2008	24.75	25.40	21.80	21.85
4162	NASDAQ	SBCF	Fri, Nov 28, 2008	25.30	26.05	24.45	24.70
4161	NASDAQ	SBCF	Wed, Nov 26, 2008	25.15	25.65	23.00	25.65
4160	NASDAQ	SBCF	Tue, Nov 25, 2008	26.20	26.25	23.05	26.05
4159	NASDAQ	SBCF	Mon, Nov 24, 2008	25.00	27.25	22.85	25.95
4158	NASDAQ	SBCF	Fri, Nov 21, 2008	27.00	27.00	22.75	24.75
4157	NASDAQ	SBCF	Thu, Nov 20, 2008	28.75	29.95	25.70	25.90
4156	NASDAQ	SBCF	Wed, Nov 19, 2008	30.20	31.30	27.65	29.00
4155	NASDAQ	SBCF	Tue, Nov 18, 2008	30.85	31.20	29.50	30.50
4154	NASDAQ	SBCF	Mon, Nov 17, 2008	32.50	33.35	30.25	30.60
4153	NASDAQ	SBCF	Fri, Nov 14, 2008	37.40	37.40	32.75	32.85
4152	NASDAQ	SBCF	Thu, Nov 13, 2008	35.25	38.95	32.89	38.00
4151	NASDAQ	SBCF	Wed, Nov 12, 2008	36.35	36.75	34.75	34.80
4150	NASDAQ	SBCF	Tue, Nov 11, 2008	39.00	39.85	37.40	37.40
4149	NASDAQ	SBCF	Mon, Nov 10, 2008	42.30	42.45	38.95	39.50
4148	NASDAQ	SBCF	Fri, Nov 7, 2008	40.55	41.60	39.80	41.35
4147	NASDAQ	SBCF	Thu, Nov 6, 2008	39.85	40.90	39.55	40.15
4146	NASDAQ	SBCF	Wed, Nov 5, 2008	41.00	41.75	39.60	39.95
4145	NASDAQ	SBCF	Tue, Nov 4, 2008	42.75	42.80	40.75	41.80
4144	NASDAQ	SBCF	Mon, Nov 3, 2008	43.50	43.50	39.05	41.95
4143	NASDAQ	SBCF	Fri, Oct 31, 2008	48.30	49.00	35.25	44.40
4142	NASDAQ	SBCF	Thu, Oct 30, 2008	46.55	49.00	45.75	49.00
4141	NASDAQ	SBCF	Wed, Oct 29, 2008	45.30	47.05	44.25	45.00
4140	NASDAQ	SBCF	Tue, Oct 28, 2008	44.85	45.80	43.60	45.35
4139	NASDAQ	SBCF	Mon, Oct 27, 2008	43.15	44.75	40.55	43.30
4138	NASDAQ	SBCF	Fri, Oct 24, 2008	40.55	44.75	40.00	44.05
4137	NASDAQ	SBCF	Thu, Oct 23, 2008	39.20	44.95	39.20	42.80
4136	NASDAQ	SBCF	Wed, Oct 22, 2008	41.10	44.30	38.45	38.45
4135	NASDAQ	SBCF	Tue, Oct 21, 2008	42.50	44.75	40.75	41.50
4134	NASDAQ	SBCF	Mon, Oct 20, 2008	45.35	46.25	40.70	43.55
4133	NASDAQ	SBCF	Fri, Oct 17, 2008	45.05	47.50	43.50	44.85
4132	NASDAQ	SBCF	Thu, Oct 16, 2008	40.25	47.25	40.10	46.85
4131	NASDAQ	SBCF	Wed, Oct 15, 2008	40.85	42.98	39.70	39.70
4130	NASDAQ	SBCF	Tue, Oct 14, 2008	42.35	43.05	38.65	39.55
4129	NASDAQ	SBCF	Mon, Oct 13, 2008	39.95	41.20	37.70	39.80
4128	NASDAQ	SBCF	Fri, Oct 10, 2008	35.10	38.05	34.95	38.00
4127	NASDAQ	SBCF	Thu, Oct 9, 2008	44.10	44.10	36.45	36.45
4126	NASDAQ	SBCF	Wed, Oct 8, 2008	44.50	45.90	42.60	43.00
4125	NASDAQ	SBCF	Tue, Oct 7, 2008	48.00	51.45	45.10	45.10
4124	NASDAQ	SBCF	Mon, Oct 6, 2008	51.25	51.31	45.20	48.13
4123	NASDAQ	SBCF	Fri, Oct 3, 2008	53.40	55.00	51.25	51.25
4122	NASDAQ	SBCF	Thu, Oct 2, 2008	54.90	54.90	51.70	51.90
4121	NASDAQ	SBCF	Wed, Oct 1, 2008	52.05	55.07	51.45	55.00
4120	NASDAQ	SBCF	Tue, Sep 30, 2008	54.65	56.15	51.30	53.65
4119	NASDAQ	SBCF	Mon, Sep 29, 2008	53.10	55.00	50.00	51.25
4118	NASDAQ	SBCF	Fri, Sep 26, 2008	55.20	56.95	54.75	55.70
4117	NASDAQ	SBCF	Thu, Sep 25, 2008	56.95	59.00	55.10	57.40
4116	NASDAQ	SBCF	Wed, Sep 24, 2008	53.80	58.70	53.40	55.90
4115	NASDAQ	SBCF	Tue, Sep 23, 2008	55.45	59.40	53.85	57.30
4114	NASDAQ	SBCF	Mon, Sep 22, 2008	60.45	60.45	50.30	56.15
4113	NASDAQ	SBCF	Fri, Sep 19, 2008	61.15	66.25	51.50	62.85
4112	NASDAQ	SBCF	Thu, Sep 18, 2008	46.05	59.95	44.55	58.25
4111	NASDAQ	SBCF	Wed, Sep 17, 2008	45.10	46.00	43.30	46.00
4110	NASDAQ	SBCF	Tue, Sep 16, 2008	41.40	46.65	41.40	46.65
4109	NASDAQ	SBCF	Mon, Sep 15, 2008	42.95	44.85	41.30	41.90
4108	NASDAQ	SBCF	Fri, Sep 12, 2008	44.10	45.15	43.00	43.20
4107	NASDAQ	SBCF	Thu, Sep 11, 2008	43.85	45.40	43.75	44.90
4106	NASDAQ	SBCF	Wed, Sep 10, 2008	44.95	46.00	42.85	45.50
4105	NASDAQ	SBCF	Tue, Sep 9, 2008	45.00	45.00	44.45	44.55
4104	NASDAQ	SBCF	Mon, Sep 8, 2008	46.15	47.25	44.05	45.75
4103	NASDAQ	SBCF	Fri, Sep 5, 2008	43.75	45.25	42.53	44.80
4102	NASDAQ	SBCF	Thu, Sep 4, 2008	44.45	45.20	44.15	44.15
4101	NASDAQ	SBCF	Wed, Sep 3, 2008	43.55	45.25	43.25	45.00
4100	NASDAQ	SBCF	Tue, Sep 2, 2008	44.95	46.15	43.30	43.70
4099	NASDAQ	SBCF	Fri, Aug 29, 2008	43.50	44.55	43.50	43.90
4098	NASDAQ	SBCF	Thu, Aug 28, 2008	42.95	43.90	40.85	43.90
4097	NASDAQ	SBCF	Wed, Aug 27, 2008	41.05	43.75	40.40	42.50
4096	NASDAQ	SBCF	Tue, Aug 26, 2008	41.75	41.75	40.25	41.00
4095	NASDAQ	SBCF	Mon, Aug 25, 2008	44.40	44.40	41.75	41.95
4094	NASDAQ	SBCF	Fri, Aug 22, 2008	46.95	46.95	43.75	44.95
4093	NASDAQ	SBCF	Thu, Aug 21, 2008	44.35	47.75	43.75	47.20
4092	NASDAQ	SBCF	Wed, Aug 20, 2008	44.85	45.40	43.80	45.00
4091	NASDAQ	SBCF	Tue, Aug 19, 2008	43.55	45.00	43.30	45.00
4090	NASDAQ	SBCF	Mon, Aug 18, 2008	43.75	44.00	42.85	44.00
4089	NASDAQ	SBCF	Fri, Aug 15, 2008	43.70	43.90	43.25	43.90
4088	NASDAQ	SBCF	Thu, Aug 14, 2008	43.85	43.85	42.35	43.25
4087	NASDAQ	SBCF	Wed, Aug 13, 2008	43.20	44.70	40.70	44.40
4086	NASDAQ	SBCF	Tue, Aug 12, 2008	44.00	44.33	42.50	43.50
4085	NASDAQ	SBCF	Mon, Aug 11, 2008	42.00	44.30	40.75	44.30
4084	NASDAQ	SBCF	Fri, Aug 8, 2008	39.45	42.55	39.45	42.20
4083	NASDAQ	SBCF	Thu, Aug 7, 2008	39.90	41.25	39.35	39.75
4082	NASDAQ	SBCF	Wed, Aug 6, 2008	40.95	41.30	39.25	40.45
4081	NASDAQ	SBCF	Tue, Aug 5, 2008	40.35	41.20	39.05	41.15
4080	NASDAQ	SBCF	Mon, Aug 4, 2008	39.90	40.70	38.75	39.85
4079	NASDAQ	SBCF	Fri, Aug 1, 2008	42.30	42.50	39.45	39.90
4078	NASDAQ	SBCF	Thu, Jul 31, 2008	39.25	44.95	38.50	42.35
4077	NASDAQ	SBCF	Wed, Jul 30, 2008	39.70	40.75	38.50	39.50
4076	NASDAQ	SBCF	Tue, Jul 29, 2008	38.60	40.25	38.50	39.30
4075	NASDAQ	SBCF	Mon, Jul 28, 2008	43.85	43.85	38.60	38.60
4074	NASDAQ	SBCF	Fri, Jul 25, 2008	45.00	45.15	40.75	44.10
4073	NASDAQ	SBCF	Thu, Jul 24, 2008	46.35	50.15	46.35	48.95
4072	NASDAQ	SBCF	Wed, Jul 23, 2008	50.20	53.00	47.80	48.15
4071	NASDAQ	SBCF	Tue, Jul 22, 2008	48.75	51.75	45.05	50.95
4070	NASDAQ	SBCF	Mon, Jul 21, 2008	47.05	49.75	46.15	48.75
4069	NASDAQ	SBCF	Fri, Jul 18, 2008	51.20	51.95	46.20	47.05
4068	NASDAQ	SBCF	Thu, Jul 17, 2008	40.00	49.05	40.00	49.05
4067	NASDAQ	SBCF	Wed, Jul 16, 2008	39.75	42.25	38.50	41.90
4066	NASDAQ	SBCF	Tue, Jul 15, 2008	38.40	40.60	38.30	39.75
4065	NASDAQ	SBCF	Mon, Jul 14, 2008	43.70	43.75	38.50	38.70
4064	NASDAQ	SBCF	Fri, Jul 11, 2008	39.00	43.70	38.55	43.50
4063	NASDAQ	SBCF	Thu, Jul 10, 2008	40.90	44.35	38.05	39.45
4062	NASDAQ	SBCF	Wed, Jul 9, 2008	39.45	44.95	39.00	41.05
4061	NASDAQ	SBCF	Tue, Jul 8, 2008	36.65	38.25	36.40	37.55
4060	NASDAQ	SBCF	Mon, Jul 7, 2008	40.00	40.00	36.40	36.55
4059	NASDAQ	SBCF	Thu, Jul 3, 2008	39.65	40.15	38.55	39.70
4058	NASDAQ	SBCF	Wed, Jul 2, 2008	39.15	40.20	38.50	39.65
4057	NASDAQ	SBCF	Tue, Jul 1, 2008	39.05	40.65	37.50	39.25
4056	NASDAQ	SBCF	Mon, Jun 30, 2008	40.00	40.90	38.80	38.80
4055	NASDAQ	SBCF	Fri, Jun 27, 2008	41.00	41.40	39.72	39.75
4054	NASDAQ	SBCF	Thu, Jun 26, 2008	40.20	42.75	39.55	41.00
4053	NASDAQ	SBCF	Wed, Jun 25, 2008	42.40	42.40	40.00	40.20
4052	NASDAQ	SBCF	Tue, Jun 24, 2008	41.15	41.45	40.25	40.45
4051	NASDAQ	SBCF	Mon, Jun 23, 2008	42.95	42.95	40.25	40.50
4050	NASDAQ	SBCF	Fri, Jun 20, 2008	43.30	43.70	41.50	42.35
4049	NASDAQ	SBCF	Thu, Jun 19, 2008	42.55	44.70	42.50	43.35
4048	NASDAQ	SBCF	Wed, Jun 18, 2008	44.25	44.75	41.95	42.25
4047	NASDAQ	SBCF	Tue, Jun 17, 2008	46.70	46.75	45.40	45.50
4046	NASDAQ	SBCF	Mon, Jun 16, 2008	46.60	47.40	45.35	46.75
4045	NASDAQ	SBCF	Fri, Jun 13, 2008	47.50	48.45	45.70	46.95
4044	NASDAQ	SBCF	Thu, Jun 12, 2008	44.50	48.90	44.15	47.35
4043	NASDAQ	SBCF	Wed, Jun 11, 2008	45.00	46.25	44.10	44.35
4042	NASDAQ	SBCF	Tue, Jun 10, 2008	46.65	47.25	45.00	45.15
4041	NASDAQ	SBCF	Mon, Jun 9, 2008	49.70	50.25	46.35	47.05
4040	NASDAQ	SBCF	Fri, Jun 6, 2008	49.30	50.80	48.75	49.00
4039	NASDAQ	SBCF	Thu, Jun 5, 2008	50.90	51.18	49.50	49.75
4038	NASDAQ	SBCF	Wed, Jun 4, 2008	51.15	52.00	50.15	50.75
4037	NASDAQ	SBCF	Tue, Jun 3, 2008	52.45	52.45	50.75	50.75
4036	NASDAQ	SBCF	Mon, Jun 2, 2008	53.60	53.70	51.50	52.15
4035	NASDAQ	SBCF	Fri, May 30, 2008	52.60	53.75	51.75	53.75
4034	NASDAQ	SBCF	Thu, May 29, 2008	51.75	53.85	51.30	52.65
4033	NASDAQ	SBCF	Wed, May 28, 2008	54.10	54.30	50.70	52.00
4032	NASDAQ	SBCF	Tue, May 27, 2008	53.75	56.90	52.51	53.95
4031	NASDAQ	SBCF	Fri, May 23, 2008	52.85	54.15	51.85	53.60
4030	NASDAQ	SBCF	Thu, May 22, 2008	51.90	53.40	51.65	53.25
4029	NASDAQ	SBCF	Wed, May 21, 2008	52.40	53.05	51.36	51.85
4028	NASDAQ	SBCF	Tue, May 20, 2008	52.35	53.45	51.00	51.80
4027	NASDAQ	SBCF	Mon, May 19, 2008	52.60	53.40	52.00	52.60
4026	NASDAQ	SBCF	Fri, May 16, 2008	55.30	55.30	51.35	52.70
4025	NASDAQ	SBCF	Thu, May 15, 2008	55.50	56.90	53.65	54.35
4024	NASDAQ	SBCF	Wed, May 14, 2008	54.15	57.00	54.00	55.60
4023	NASDAQ	SBCF	Tue, May 13, 2008	52.90	54.80	52.80	54.10
4022	NASDAQ	SBCF	Mon, May 12, 2008	52.40	53.30	51.70	52.95
4021	NASDAQ	SBCF	Fri, May 9, 2008	52.70	53.40	51.30	52.10
4020	NASDAQ	SBCF	Thu, May 8, 2008	53.15	53.20	51.35	52.55
4019	NASDAQ	SBCF	Wed, May 7, 2008	54.25	55.65	52.50	52.65
4018	NASDAQ	SBCF	Tue, May 6, 2008	54.15	55.00	53.00	54.20
4017	NASDAQ	SBCF	Mon, May 5, 2008	54.50	55.00	52.85	54.80
4016	NASDAQ	SBCF	Fri, May 2, 2008	56.55	57.64	53.70	53.95
4015	NASDAQ	SBCF	Thu, May 1, 2008	52.75	56.25	52.55	56.00
4014	NASDAQ	SBCF	Wed, Apr 30, 2008	52.10	55.60	51.25	52.55
4013	NASDAQ	SBCF	Tue, Apr 29, 2008	52.50	60.00	51.54	52.05
4012	NASDAQ	SBCF	Mon, Apr 28, 2008	47.50	49.20	47.00	47.35
4011	NASDAQ	SBCF	Fri, Apr 25, 2008	50.10	50.35	46.75	47.05
4010	NASDAQ	SBCF	Thu, Apr 24, 2008	53.00	53.00	49.70	50.00
4009	NASDAQ	SBCF	Wed, Apr 23, 2008	51.95	53.00	51.40	52.85
4008	NASDAQ	SBCF	Tue, Apr 22, 2008	51.90	52.45	50.25	51.85
4007	NASDAQ	SBCF	Mon, Apr 21, 2008	52.00	52.40	51.40	52.25
4006	NASDAQ	SBCF	Fri, Apr 18, 2008	50.90	52.30	50.60	51.50
4005	NASDAQ	SBCF	Thu, Apr 17, 2008	50.30	51.35	47.85	49.70
4004	NASDAQ	SBCF	Wed, Apr 16, 2008	47.45	50.55	46.25	50.40
4003	NASDAQ	SBCF	Tue, Apr 15, 2008	47.15	48.05	46.25	46.90
4002	NASDAQ	SBCF	Mon, Apr 14, 2008	47.70	48.05	46.30	46.75
4001	NASDAQ	SBCF	Fri, Apr 11, 2008	48.65	48.75	47.60	47.60
4000	NASDAQ	SBCF	Thu, Apr 10, 2008	48.90	50.15	48.65	49.35
3999	NASDAQ	SBCF	Wed, Apr 9, 2008	49.15	49.25	48.00	48.70
3998	NASDAQ	SBCF	Tue, Apr 8, 2008	48.55	50.65	48.40	48.90
3997	NASDAQ	SBCF	Mon, Apr 7, 2008	50.10	50.80	47.75	49.05
3996	NASDAQ	SBCF	Fri, Apr 4, 2008	53.75	55.75	47.50	49.65
3995	NASDAQ	SBCF	Thu, Apr 3, 2008	54.60	55.85	52.50	53.60
3994	NASDAQ	SBCF	Wed, Apr 2, 2008	54.70	56.00	52.60	55.30
3993	NASDAQ	SBCF	Tue, Apr 1, 2008	59.35	59.40	52.10	54.60
3992	NASDAQ	SBCF	Mon, Mar 31, 2008	59.55	59.55	54.30	54.75
3991	NASDAQ	SBCF	Fri, Mar 28, 2008	58.00	59.15	54.45	55.10
3990	NASDAQ	SBCF	Thu, Mar 27, 2008	59.95	59.95	56.65	58.35
3989	NASDAQ	SBCF	Wed, Mar 26, 2008	55.95	61.25	55.35	59.70
3988	NASDAQ	SBCF	Tue, Mar 25, 2008	53.25	55.95	52.60	55.90
3987	NASDAQ	SBCF	Mon, Mar 24, 2008	53.20	56.15	52.05	52.50
3986	NASDAQ	SBCF	Thu, Mar 20, 2008	55.10	55.10	48.20	53.05
3985	NASDAQ	SBCF	Wed, Mar 19, 2008	51.00	54.95	48.50	48.50
3984	NASDAQ	SBCF	Tue, Mar 18, 2008	51.25	51.25	47.70	50.50
3983	NASDAQ	SBCF	Mon, Mar 17, 2008	47.25	51.05	45.59	49.25
3982	NASDAQ	SBCF	Fri, Mar 14, 2008	49.65	52.35	47.80	48.65
3981	NASDAQ	SBCF	Thu, Mar 13, 2008	47.10	50.70	46.05	49.15
3980	NASDAQ	SBCF	Wed, Mar 12, 2008	51.25	51.25	47.30	47.55
3979	NASDAQ	SBCF	Tue, Mar 11, 2008	46.45	51.20	45.65	50.50
3978	NASDAQ	SBCF	Mon, Mar 10, 2008	46.35	46.60	45.00	45.05
3977	NASDAQ	SBCF	Fri, Mar 7, 2008	45.05	46.90	45.00	45.85
3976	NASDAQ	SBCF	Thu, Mar 6, 2008	47.85	48.00	45.00	45.00
3975	NASDAQ	SBCF	Wed, Mar 5, 2008	47.85	49.86	47.55	48.20
3974	NASDAQ	SBCF	Tue, Mar 4, 2008	47.70	48.35	45.70	47.50
3973	NASDAQ	SBCF	Mon, Mar 3, 2008	50.15	50.20	47.50	48.20
3972	NASDAQ	SBCF	Fri, Feb 29, 2008	51.45	53.00	50.00	50.00
3971	NASDAQ	SBCF	Thu, Feb 28, 2008	53.55	54.90	51.65	51.85
3970	NASDAQ	SBCF	Wed, Feb 27, 2008	55.00	55.25	52.80	53.75
3969	NASDAQ	SBCF	Tue, Feb 26, 2008	53.40	55.55	53.30	54.80
3968	NASDAQ	SBCF	Mon, Feb 25, 2008	52.45	54.10	51.60	53.85
3967	NASDAQ	SBCF	Fri, Feb 22, 2008	55.00	55.00	51.00	52.55
3966	NASDAQ	SBCF	Thu, Feb 21, 2008	56.40	56.75	54.25	54.80
3965	NASDAQ	SBCF	Wed, Feb 20, 2008	55.00	56.15	54.55	55.75
3964	NASDAQ	SBCF	Tue, Feb 19, 2008	56.25	56.95	54.25	55.50
3963	NASDAQ	SBCF	Fri, Feb 15, 2008	55.40	57.65	55.00	55.15
3962	NASDAQ	SBCF	Thu, Feb 14, 2008	58.35	58.90	55.20	55.75
3961	NASDAQ	SBCF	Wed, Feb 13, 2008	56.55	58.85	56.50	58.10
3960	NASDAQ	SBCF	Tue, Feb 12, 2008	54.35	56.30	53.70	55.90
3959	NASDAQ	SBCF	Mon, Feb 11, 2008	54.60	56.80	52.25	53.95
3958	NASDAQ	SBCF	Fri, Feb 8, 2008	55.05	56.45	53.75	54.05
3957	NASDAQ	SBCF	Thu, Feb 7, 2008	55.25	58.20	53.80	55.10
3956	NASDAQ	SBCF	Wed, Feb 6, 2008	55.05	57.05	53.45	55.45
3955	NASDAQ	SBCF	Tue, Feb 5, 2008	55.00	55.65	53.10	54.00
3954	NASDAQ	SBCF	Mon, Feb 4, 2008	59.80	59.90	55.35	55.65
3953	NASDAQ	SBCF	Fri, Feb 1, 2008	62.55	63.15	57.85	59.55
3952	NASDAQ	SBCF	Thu, Jan 31, 2008	52.45	64.55	51.75	62.30
3951	NASDAQ	SBCF	Wed, Jan 30, 2008	50.25	55.75	50.25	52.95
3950	NASDAQ	SBCF	Tue, Jan 29, 2008	50.00	50.90	48.75	50.80
3949	NASDAQ	SBCF	Mon, Jan 28, 2008	48.90	51.25	46.10	49.75
3948	NASDAQ	SBCF	Fri, Jan 25, 2008	49.90	51.25	47.60	49.30
3947	NASDAQ	SBCF	Thu, Jan 24, 2008	41.50	49.40	40.85	48.55
3946	NASDAQ	SBCF	Wed, Jan 23, 2008	37.55	43.65	37.55	39.00
3945	NASDAQ	SBCF	Tue, Jan 22, 2008	39.75	41.20	38.25	38.35
3944	NASDAQ	SBCF	Fri, Jan 18, 2008	40.00	41.30	37.75	38.55
3943	NASDAQ	SBCF	Thu, Jan 17, 2008	40.45	40.75	39.75	40.10
3942	NASDAQ	SBCF	Wed, Jan 16, 2008	39.85	40.80	39.05	39.90
3941	NASDAQ	SBCF	Tue, Jan 15, 2008	41.75	42.95	39.70	39.90
3940	NASDAQ	SBCF	Mon, Jan 14, 2008	44.00	44.40	41.50	41.65
3939	NASDAQ	SBCF	Fri, Jan 11, 2008	43.20	49.90	42.55	43.35
3938	NASDAQ	SBCF	Thu, Jan 10, 2008	42.90	44.95	41.55	43.50
3937	NASDAQ	SBCF	Wed, Jan 9, 2008	42.80	44.45	41.50	43.50
3936	NASDAQ	SBCF	Tue, Jan 8, 2008	46.60	48.00	42.50	42.80
3935	NASDAQ	SBCF	Mon, Jan 7, 2008	44.20	48.15	44.10	46.20
3934	NASDAQ	SBCF	Fri, Jan 4, 2008	46.90	47.40	43.30	44.10
3933	NASDAQ	SBCF	Thu, Jan 3, 2008	50.40	50.98	47.55	47.60
3932	NASDAQ	SBCF	Wed, Jan 2, 2008	51.55	52.40	49.75	50.50
3931	NASDAQ	SBCF	Mon, Dec 31, 2007	51.65	52.85	50.55	51.40
3930	NASDAQ	SBCF	Fri, Dec 28, 2007	52.75	53.50	51.40	51.70
3929	NASDAQ	SBCF	Thu, Dec 27, 2007	54.85	56.10	52.58	53.10
3928	NASDAQ	SBCF	Wed, Dec 26, 2007	54.45	56.45	54.38	55.60
3927	NASDAQ	SBCF	Mon, Dec 24, 2007	55.20	57.15	54.35	55.00
3926	NASDAQ	SBCF	Fri, Dec 21, 2007	56.85	57.50	54.90	55.55
3925	NASDAQ	SBCF	Thu, Dec 20, 2007	55.80	56.35	52.75	55.15
3924	NASDAQ	SBCF	Wed, Dec 19, 2007	55.60	57.45	54.70	55.05
3923	NASDAQ	SBCF	Tue, Dec 18, 2007	57.75	58.05	54.75	55.65
3922	NASDAQ	SBCF	Mon, Dec 17, 2007	59.60	59.60	57.75	57.85
3921	NASDAQ	SBCF	Fri, Dec 14, 2007	57.80	60.25	56.95	59.95
3920	NASDAQ	SBCF	Thu, Dec 13, 2007	59.40	59.85	56.50	58.85
3919	NASDAQ	SBCF	Wed, Dec 12, 2007	63.90	64.25	58.95	60.15
3918	NASDAQ	SBCF	Tue, Dec 11, 2007	66.35	66.35	62.20	62.30
3917	NASDAQ	SBCF	Mon, Dec 10, 2007	65.00	67.40	64.75	66.20
3916	NASDAQ	SBCF	Fri, Dec 7, 2007	62.70	65.50	61.80	64.85
3915	NASDAQ	SBCF	Thu, Dec 6, 2007	60.85	63.95	60.75	62.40
3914	NASDAQ	SBCF	Wed, Dec 5, 2007	60.65	60.85	59.00	60.75
3913	NASDAQ	SBCF	Tue, Dec 4, 2007	60.00	60.90	58.95	59.40
3912	NASDAQ	SBCF	Mon, Dec 3, 2007	62.60	63.75	60.00	60.35
3911	NASDAQ	SBCF	Fri, Nov 30, 2007	64.00	65.20	62.75	62.75
3910	NASDAQ	SBCF	Thu, Nov 29, 2007	61.05	63.50	60.80	62.75
3909	NASDAQ	SBCF	Wed, Nov 28, 2007	60.85	63.45	60.00	61.15
3908	NASDAQ	SBCF	Tue, Nov 27, 2007	60.20	61.75	60.10	60.10
3907	NASDAQ	SBCF	Mon, Nov 26, 2007	65.00	65.00	60.15	60.15
3906	NASDAQ	SBCF	Fri, Nov 23, 2007	61.95	67.15	61.95	65.20
3905	NASDAQ	SBCF	Wed, Nov 21, 2007	61.25	63.00	60.15	61.30
3904	NASDAQ	SBCF	Tue, Nov 20, 2007	62.10	63.30	59.50	61.50
3903	NASDAQ	SBCF	Mon, Nov 19, 2007	64.00	65.30	61.85	62.25
3902	NASDAQ	SBCF	Fri, Nov 16, 2007	66.80	67.00	64.00	64.50
3901	NASDAQ	SBCF	Thu, Nov 15, 2007	69.10	70.00	65.80	66.50
3900	NASDAQ	SBCF	Wed, Nov 14, 2007	71.90	73.70	68.95	69.30
3899	NASDAQ	SBCF	Tue, Nov 13, 2007	69.00	71.25	68.00	71.10
3898	NASDAQ	SBCF	Mon, Nov 12, 2007	68.55	69.50	67.65	68.05
3897	NASDAQ	SBCF	Fri, Nov 9, 2007	67.40	69.65	66.50	68.75
3896	NASDAQ	SBCF	Thu, Nov 8, 2007	65.15	69.30	64.70	68.45
3895	NASDAQ	SBCF	Wed, Nov 7, 2007	68.40	69.45	62.15	64.70
3894	NASDAQ	SBCF	Tue, Nov 6, 2007	68.40	70.35	65.40	70.20
3893	NASDAQ	SBCF	Mon, Nov 5, 2007	68.75	70.10	65.40	68.20
3892	NASDAQ	SBCF	Fri, Nov 2, 2007	69.80	71.25	67.55	69.55
3891	NASDAQ	SBCF	Thu, Nov 1, 2007	72.50	73.35	67.50	68.20
3890	NASDAQ	SBCF	Wed, Oct 31, 2007	72.60	73.75	72.60	73.25
3889	NASDAQ	SBCF	Tue, Oct 30, 2007	74.60	75.00	72.85	73.05
3888	NASDAQ	SBCF	Mon, Oct 29, 2007	75.85	75.90	73.85	75.60
3887	NASDAQ	SBCF	Fri, Oct 26, 2007	73.10	75.50	72.20	75.15
3886	NASDAQ	SBCF	Thu, Oct 25, 2007	70.60	75.45	70.25	72.35
3885	NASDAQ	SBCF	Wed, Oct 24, 2007	70.05	70.50	67.80	70.10
3884	NASDAQ	SBCF	Tue, Oct 23, 2007	74.65	74.80	70.45	71.40
3883	NASDAQ	SBCF	Mon, Oct 22, 2007	73.75	74.70	70.90	73.00
3882	NASDAQ	SBCF	Fri, Oct 19, 2007	71.15	75.10	70.00	74.05
3881	NASDAQ	SBCF	Thu, Oct 18, 2007	73.75	75.00	70.90	71.15
3880	NASDAQ	SBCF	Wed, Oct 17, 2007	75.40	76.00	70.40	73.45
3879	NASDAQ	SBCF	Tue, Oct 16, 2007	83.65	83.95	78.05	80.00
3878	NASDAQ	SBCF	Mon, Oct 15, 2007	85.05	85.50	82.75	83.70
3877	NASDAQ	SBCF	Fri, Oct 12, 2007	85.95	89.45	85.10	85.50
3876	NASDAQ	SBCF	Thu, Oct 11, 2007	89.80	93.60	85.75	86.00
3875	NASDAQ	SBCF	Wed, Oct 10, 2007	90.55	90.95	87.70	88.00
3874	NASDAQ	SBCF	Tue, Oct 9, 2007	92.20	93.25	90.10	90.55
3873	NASDAQ	SBCF	Mon, Oct 8, 2007	96.35	96.35	91.80	92.10
3872	NASDAQ	SBCF	Fri, Oct 5, 2007	99.25	99.75	96.40	97.25
3871	NASDAQ	SBCF	Thu, Oct 4, 2007	95.35	98.15	93.95	97.85
3870	NASDAQ	SBCF	Wed, Oct 3, 2007	96.15	98.05	93.10	94.05
3869	NASDAQ	SBCF	Tue, Oct 2, 2007	94.50	96.95	93.35	96.90
3868	NASDAQ	SBCF	Mon, Oct 1, 2007	93.65	95.60	91.25	94.00
3867	NASDAQ	SBCF	Fri, Sep 28, 2007	94.95	96.75	93.00	93.50
3866	NASDAQ	SBCF	Thu, Sep 27, 2007	93.35	95.30	91.43	95.30
3865	NASDAQ	SBCF	Wed, Sep 26, 2007	93.15	93.65	90.00	92.75
3864	NASDAQ	SBCF	Tue, Sep 25, 2007	93.00	95.05	91.40	92.70
3863	NASDAQ	SBCF	Mon, Sep 24, 2007	98.05	99.55	92.15	93.70
3862	NASDAQ	SBCF	Fri, Sep 21, 2007	98.10	99.35	93.95	98.50
3861	NASDAQ	SBCF	Thu, Sep 20, 2007	101.00	101.00	94.05	95.75
3860	NASDAQ	SBCF	Wed, Sep 19, 2007	95.55	101.20	95.50	101.00
3859	NASDAQ	SBCF	Tue, Sep 18, 2007	89.15	95.05	87.85	95.05
3858	NASDAQ	SBCF	Mon, Sep 17, 2007	87.45	89.30	87.05	88.85
3857	NASDAQ	SBCF	Fri, Sep 14, 2007	88.50	89.15	86.50	87.50
3856	NASDAQ	SBCF	Thu, Sep 13, 2007	89.55	91.05	87.60	89.20
3855	NASDAQ	SBCF	Wed, Sep 12, 2007	92.10	93.00	88.80	89.00
3854	NASDAQ	SBCF	Tue, Sep 11, 2007	91.00	92.85	90.50	92.65
3853	NASDAQ	SBCF	Mon, Sep 10, 2007	91.70	92.60	87.25	90.40
3852	NASDAQ	SBCF	Fri, Sep 7, 2007	92.75	93.85	90.60	91.30
3851	NASDAQ	SBCF	Thu, Sep 6, 2007	91.30	94.80	90.30	94.45
3850	NASDAQ	SBCF	Wed, Sep 5, 2007	93.65	94.95	90.05	91.05
3849	NASDAQ	SBCF	Tue, Sep 4, 2007	87.60	94.50	86.65	94.45
3848	NASDAQ	SBCF	Fri, Aug 31, 2007	90.25	90.40	86.40	87.65
3847	NASDAQ	SBCF	Thu, Aug 30, 2007	89.30	89.75	87.05	88.80
3846	NASDAQ	SBCF	Wed, Aug 29, 2007	90.60	90.70	87.60	90.20
3845	NASDAQ	SBCF	Tue, Aug 28, 2007	92.00	92.00	89.25	89.90
3844	NASDAQ	SBCF	Mon, Aug 27, 2007	97.50	98.20	92.05	92.15
3843	NASDAQ	SBCF	Fri, Aug 24, 2007	97.55	100.15	97.00	97.60
3842	NASDAQ	SBCF	Thu, Aug 23, 2007	101.65	102.35	97.40	97.85
3841	NASDAQ	SBCF	Wed, Aug 22, 2007	102.25	102.85	97.65	101.15
3840	NASDAQ	SBCF	Tue, Aug 21, 2007	101.80	105.15	97.25	101.30
3839	NASDAQ	SBCF	Mon, Aug 20, 2007	103.75	107.50	100.20	102.10
3838	NASDAQ	SBCF	Fri, Aug 17, 2007	108.60	109.30	101.25	106.40
3837	NASDAQ	SBCF	Thu, Aug 16, 2007	92.40	105.40	91.45	102.65
3836	NASDAQ	SBCF	Wed, Aug 15, 2007	89.60	96.60	89.55	92.60
3835	NASDAQ	SBCF	Tue, Aug 14, 2007	89.85	92.45	89.50	90.00
3834	NASDAQ	SBCF	Mon, Aug 13, 2007	91.05	94.90	88.00	89.60
3833	NASDAQ	SBCF	Fri, Aug 10, 2007	97.95	99.45	88.55	89.25
3832	NASDAQ	SBCF	Thu, Aug 9, 2007	89.95	99.55	85.80	99.45
3831	NASDAQ	SBCF	Wed, Aug 8, 2007	83.80	100.50	83.80	92.50
3830	NASDAQ	SBCF	Tue, Aug 7, 2007	83.45	85.05	82.05	82.70
3829	NASDAQ	SBCF	Mon, Aug 6, 2007	79.75	85.85	78.00	84.00
3828	NASDAQ	SBCF	Fri, Aug 3, 2007	84.40	84.40	77.80	78.10
3827	NASDAQ	SBCF	Thu, Aug 2, 2007	83.45	83.55	79.65	83.55
3826	NASDAQ	SBCF	Wed, Aug 1, 2007	80.25	82.85	77.80	82.40
3825	NASDAQ	SBCF	Tue, Jul 31, 2007	85.65	86.25	80.00	80.15
3824	NASDAQ	SBCF	Mon, Jul 30, 2007	83.00	85.60	80.15	84.65
3823	NASDAQ	SBCF	Fri, Jul 27, 2007	86.25	86.25	82.50	82.85
3822	NASDAQ	SBCF	Thu, Jul 26, 2007	87.50	87.65	81.90	83.95
3821	NASDAQ	SBCF	Wed, Jul 25, 2007	97.65	97.83	91.60	93.20
3820	NASDAQ	SBCF	Tue, Jul 24, 2007	101.25	103.00	97.30	97.50
3819	NASDAQ	SBCF	Mon, Jul 23, 2007	102.15	105.20	101.25	102.00
3818	NASDAQ	SBCF	Fri, Jul 20, 2007	105.85	106.90	101.35	102.80
3817	NASDAQ	SBCF	Thu, Jul 19, 2007	106.50	108.75	105.50	106.10
3816	NASDAQ	SBCF	Wed, Jul 18, 2007	106.65	107.15	103.45	105.35
3815	NASDAQ	SBCF	Tue, Jul 17, 2007	107.35	109.00	106.50	106.65
3814	NASDAQ	SBCF	Mon, Jul 16, 2007	109.40	109.40	106.84	106.90
3813	NASDAQ	SBCF	Fri, Jul 13, 2007	111.10	111.10	107.50	110.10
3812	NASDAQ	SBCF	Thu, Jul 12, 2007	108.05	113.40	106.80	111.50
3811	NASDAQ	SBCF	Wed, Jul 11, 2007	106.60	109.35	106.60	107.35
3810	NASDAQ	SBCF	Tue, Jul 10, 2007	110.25	110.65	106.70	106.85
3809	NASDAQ	SBCF	Mon, Jul 9, 2007	109.40	110.85	109.10	110.75
3808	NASDAQ	SBCF	Fri, Jul 6, 2007	108.30	113.50	107.95	109.55
3807	NASDAQ	SBCF	Thu, Jul 5, 2007	108.45	109.40	108.30	108.60
3806	NASDAQ	SBCF	Tue, Jul 3, 2007	111.10	111.10	108.30	108.55
3805	NASDAQ	SBCF	Mon, Jul 2, 2007	109.65	110.85	108.75	110.80
3804	NASDAQ	SBCF	Fri, Jun 29, 2007	112.05	112.05	108.50	108.75
3803	NASDAQ	SBCF	Thu, Jun 28, 2007	111.15	111.45	108.50	111.30
3802	NASDAQ	SBCF	Wed, Jun 27, 2007	107.50	111.05	107.50	110.90
3801	NASDAQ	SBCF	Tue, Jun 26, 2007	109.30	109.50	107.40	107.83
3800	NASDAQ	SBCF	Mon, Jun 25, 2007	108.55	111.10	107.80	108.45
3799	NASDAQ	SBCF	Fri, Jun 22, 2007	107.80	108.65	107.50	108.65
3798	NASDAQ	SBCF	Thu, Jun 21, 2007	107.00	109.35	106.89	107.80
3797	NASDAQ	SBCF	Wed, Jun 20, 2007	110.35	110.70	107.35	107.70
3796	NASDAQ	SBCF	Tue, Jun 19, 2007	110.30	111.10	110.05	110.38
3795	NASDAQ	SBCF	Mon, Jun 18, 2007	111.70	111.70	110.40	111.00
3794	NASDAQ	SBCF	Fri, Jun 15, 2007	113.85	113.85	110.40	111.65
3793	NASDAQ	SBCF	Thu, Jun 14, 2007	111.10	111.50	110.10	111.25
3792	NASDAQ	SBCF	Wed, Jun 13, 2007	111.65	111.65	109.50	111.05
3791	NASDAQ	SBCF	Tue, Jun 12, 2007	112.40	113.65	110.80	111.25
3790	NASDAQ	SBCF	Mon, Jun 11, 2007	113.10	114.85	112.40	113.25
3789	NASDAQ	SBCF	Fri, Jun 8, 2007	113.15	114.05	112.50	113.65
3788	NASDAQ	SBCF	Thu, Jun 7, 2007	115.15	115.50	112.50	113.60
3787	NASDAQ	SBCF	Wed, Jun 6, 2007	115.15	115.95	114.20	115.85
3786	NASDAQ	SBCF	Tue, Jun 5, 2007	115.50	116.35	113.75	116.05
3785	NASDAQ	SBCF	Mon, Jun 4, 2007	116.45	116.80	115.15	116.15
3784	NASDAQ	SBCF	Fri, Jun 1, 2007	116.45	118.80	115.55	116.90
3783	NASDAQ	SBCF	Thu, May 31, 2007	116.50	116.90	115.10	116.30
3782	NASDAQ	SBCF	Wed, May 30, 2007	117.10	117.70	114.55	116.65
3781	NASDAQ	SBCF	Tue, May 29, 2007	116.55	118.05	116.55	118.05
3780	NASDAQ	SBCF	Fri, May 25, 2007	115.55	118.75	115.10	116.15
3779	NASDAQ	SBCF	Thu, May 24, 2007	118.10	118.10	114.25	114.85
3778	NASDAQ	SBCF	Wed, May 23, 2007	119.00	119.85	118.00	118.45
3777	NASDAQ	SBCF	Tue, May 22, 2007	119.30	120.10	118.35	119.20
3776	NASDAQ	SBCF	Mon, May 21, 2007	117.30	121.70	116.75	118.85
3775	NASDAQ	SBCF	Fri, May 18, 2007	117.55	117.55	115.65	116.70
3774	NASDAQ	SBCF	Thu, May 17, 2007	116.85	117.90	116.20	117.05
3773	NASDAQ	SBCF	Wed, May 16, 2007	116.90	117.55	115.21	117.55
3772	NASDAQ	SBCF	Tue, May 15, 2007	118.55	119.30	115.85	116.25
3771	NASDAQ	SBCF	Mon, May 14, 2007	120.00	120.16	118.65	118.85
3770	NASDAQ	SBCF	Fri, May 11, 2007	120.20	122.85	119.00	120.20
3769	NASDAQ	SBCF	Thu, May 10, 2007	124.05	124.95	115.62	118.95
3768	NASDAQ	SBCF	Wed, May 9, 2007	123.65	125.80	123.60	125.00
3767	NASDAQ	SBCF	Tue, May 8, 2007	126.90	127.20	123.60	123.95
3766	NASDAQ	SBCF	Mon, May 7, 2007	125.00	128.00	124.75	126.80
3765	NASDAQ	SBCF	Fri, May 4, 2007	123.20	126.10	122.50	125.95
3764	NASDAQ	SBCF	Thu, May 3, 2007	126.00	126.00	122.50	122.70
3763	NASDAQ	SBCF	Wed, May 2, 2007	119.90	127.10	119.40	125.75
3762	NASDAQ	SBCF	Tue, May 1, 2007	114.25	120.10	114.25	119.60
3761	NASDAQ	SBCF	Mon, Apr 30, 2007	116.90	117.20	114.25	114.45
3760	NASDAQ	SBCF	Fri, Apr 27, 2007	116.40	118.25	116.30	117.00
3759	NASDAQ	SBCF	Thu, Apr 26, 2007	110.70	121.25	110.70	117.20
3758	NASDAQ	SBCF	Wed, Apr 25, 2007	101.00	102.15	99.90	102.15
3757	NASDAQ	SBCF	Tue, Apr 24, 2007	102.50	102.50	101.25	101.35
3756	NASDAQ	SBCF	Mon, Apr 23, 2007	103.60	104.00	101.65	101.85
3755	NASDAQ	SBCF	Fri, Apr 20, 2007	104.85	104.95	103.45	104.05
3754	NASDAQ	SBCF	Thu, Apr 19, 2007	105.05	105.20	103.30	103.80
3753	NASDAQ	SBCF	Wed, Apr 18, 2007	105.20	106.50	105.10	105.20
3752	NASDAQ	SBCF	Tue, Apr 17, 2007	106.25	106.65	105.30	105.90
3751	NASDAQ	SBCF	Mon, Apr 16, 2007	105.50	106.40	104.80	106.35
3750	NASDAQ	SBCF	Fri, Apr 13, 2007	104.75	105.20	104.50	105.05
3749	NASDAQ	SBCF	Thu, Apr 12, 2007	104.65	105.50	104.65	104.95
3748	NASDAQ	SBCF	Wed, Apr 11, 2007	107.00	107.00	104.65	105.05
3747	NASDAQ	SBCF	Tue, Apr 10, 2007	107.00	108.15	106.75	107.00
3746	NASDAQ	SBCF	Mon, Apr 9, 2007	107.50	108.15	106.70	107.05
3745	NASDAQ	SBCF	Thu, Apr 5, 2007	110.00	110.50	107.10	107.60
3744	NASDAQ	SBCF	Wed, Apr 4, 2007	112.00	112.00	109.95	110.15
3743	NASDAQ	SBCF	Tue, Apr 3, 2007	111.05	113.70	111.05	111.75
3742	NASDAQ	SBCF	Mon, Apr 2, 2007	113.00	113.05	110.75	111.10
3741	NASDAQ	SBCF	Fri, Mar 30, 2007	112.00	114.45	112.00	113.35
3740	NASDAQ	SBCF	Thu, Mar 29, 2007	111.55	112.45	110.60	111.95
3739	NASDAQ	SBCF	Wed, Mar 28, 2007	112.10	113.50	110.40	111.10
3738	NASDAQ	SBCF	Tue, Mar 27, 2007	114.45	115.45	112.60	112.65
3737	NASDAQ	SBCF	Mon, Mar 26, 2007	115.95	116.65	113.50	115.20
3736	NASDAQ	SBCF	Fri, Mar 23, 2007	116.25	117.05	115.80	116.30
3735	NASDAQ	SBCF	Thu, Mar 22, 2007	116.10	117.30	115.30	116.55
3734	NASDAQ	SBCF	Wed, Mar 21, 2007	116.10	116.10	114.60	115.50
3733	NASDAQ	SBCF	Tue, Mar 20, 2007	114.60	116.05	114.60	115.65
3732	NASDAQ	SBCF	Mon, Mar 19, 2007	115.40	116.45	114.30	115.00
3731	NASDAQ	SBCF	Fri, Mar 16, 2007	114.95	115.95	114.25	115.00
3730	NASDAQ	SBCF	Thu, Mar 15, 2007	115.55	116.40	114.65	115.25
3729	NASDAQ	SBCF	Wed, Mar 14, 2007	115.20	116.00	114.75	115.55
3728	NASDAQ	SBCF	Tue, Mar 13, 2007	116.90	116.90	113.35	115.15
3727	NASDAQ	SBCF	Mon, Mar 12, 2007	117.85	118.50	116.05	117.55
3726	NASDAQ	SBCF	Fri, Mar 9, 2007	117.50	118.30	116.05	118.30
3725	NASDAQ	SBCF	Thu, Mar 8, 2007	117.45	117.45	115.75	116.45
3724	NASDAQ	SBCF	Wed, Mar 7, 2007	119.75	119.75	116.60	116.80
3723	NASDAQ	SBCF	Tue, Mar 6, 2007	116.45	119.90	116.26	119.75
3722	NASDAQ	SBCF	Mon, Mar 5, 2007	115.70	117.60	114.55	115.60
3721	NASDAQ	SBCF	Fri, Mar 2, 2007	118.10	118.40	115.85	115.90
3720	NASDAQ	SBCF	Thu, Mar 1, 2007	117.35	119.40	116.85	118.25
3719	NASDAQ	SBCF	Wed, Feb 28, 2007	119.10	120.00	116.45	118.65
3718	NASDAQ	SBCF	Tue, Feb 27, 2007	120.65	121.25	119.05	119.05
3717	NASDAQ	SBCF	Mon, Feb 26, 2007	122.40	122.40	119.45	121.15
3716	NASDAQ	SBCF	Fri, Feb 23, 2007	123.25	123.55	120.60	121.75
3715	NASDAQ	SBCF	Thu, Feb 22, 2007	121.50	123.20	121.50	123.10
3714	NASDAQ	SBCF	Wed, Feb 21, 2007	121.10	121.60	120.00	121.60
3713	NASDAQ	SBCF	Tue, Feb 20, 2007	118.95	122.15	117.50	121.35
3712	NASDAQ	SBCF	Fri, Feb 16, 2007	119.80	120.45	118.30	118.80
3711	NASDAQ	SBCF	Thu, Feb 15, 2007	118.85	120.30	118.20	119.80
3710	NASDAQ	SBCF	Wed, Feb 14, 2007	119.75	120.10	117.85	118.35
3709	NASDAQ	SBCF	Tue, Feb 13, 2007	119.55	120.65	119.30	119.75
3708	NASDAQ	SBCF	Mon, Feb 12, 2007	117.75	118.85	117.50	118.45
3707	NASDAQ	SBCF	Fri, Feb 9, 2007	120.40	121.05	117.55	117.75
3706	NASDAQ	SBCF	Thu, Feb 8, 2007	118.70	120.90	117.65	120.70
3705	NASDAQ	SBCF	Wed, Feb 7, 2007	117.50	119.35	117.50	119.10
3704	NASDAQ	SBCF	Tue, Feb 6, 2007	116.80	117.80	115.70	117.20
3703	NASDAQ	SBCF	Mon, Feb 5, 2007	117.50	117.50	116.35	116.70
3702	NASDAQ	SBCF	Fri, Feb 2, 2007	116.25	118.20	115.95	117.10
3701	NASDAQ	SBCF	Thu, Feb 1, 2007	115.80	116.80	115.40	116.35
3700	NASDAQ	SBCF	Wed, Jan 31, 2007	115.15	116.55	115.00	115.55
3699	NASDAQ	SBCF	Tue, Jan 30, 2007	117.30	117.65	115.00	115.45
3698	NASDAQ	SBCF	Mon, Jan 29, 2007	115.40	119.85	114.70	117.73
3697	NASDAQ	SBCF	Fri, Jan 26, 2007	114.15	116.10	113.80	115.90
3696	NASDAQ	SBCF	Thu, Jan 25, 2007	121.70	122.05	117.35	118.30
3695	NASDAQ	SBCF	Wed, Jan 24, 2007	119.85	122.50	119.65	121.33
3694	NASDAQ	SBCF	Tue, Jan 23, 2007	119.70	120.70	118.30	119.19
3693	NASDAQ	SBCF	Mon, Jan 22, 2007	114.75	117.80	114.75	117.40
3692	NASDAQ	SBCF	Fri, Jan 19, 2007	115.25	116.15	114.80	114.90
3691	NASDAQ	SBCF	Thu, Jan 18, 2007	116.65	117.05	115.25	115.45
3690	NASDAQ	SBCF	Wed, Jan 17, 2007	117.15	118.10	115.50	117.00
3689	NASDAQ	SBCF	Tue, Jan 16, 2007	117.20	118.25	116.25	117.40
3688	NASDAQ	SBCF	Fri, Jan 12, 2007	121.55	121.55	117.45	117.80
3687	NASDAQ	SBCF	Thu, Jan 11, 2007	118.90	121.85	117.50	121.30
3686	NASDAQ	SBCF	Wed, Jan 10, 2007	118.60	119.60	117.80	119.20
3685	NASDAQ	SBCF	Tue, Jan 9, 2007	117.50	120.20	117.25	119.10
3684	NASDAQ	SBCF	Mon, Jan 8, 2007	118.60	118.95	116.65	117.80
3683	NASDAQ	SBCF	Fri, Jan 5, 2007	122.45	123.15	118.30	118.35
3682	NASDAQ	SBCF	Thu, Jan 4, 2007	122.85	123.90	121.50	123.25
3681	NASDAQ	SBCF	Wed, Jan 3, 2007	123.85	126.55	121.55	122.75
3680	NASDAQ	SBCF	Fri, Dec 29, 2006	126.20	128.15	123.72	124.00
3679	NASDAQ	SBCF	Thu, Dec 28, 2006	124.00	126.75	124.00	125.90
3678	NASDAQ	SBCF	Wed, Dec 27, 2006	122.00	124.05	121.80	124.00
3677	NASDAQ	SBCF	Tue, Dec 26, 2006	121.50	122.55	121.50	121.95
3676	NASDAQ	SBCF	Fri, Dec 22, 2006	121.85	122.50	120.50	121.85
3675	NASDAQ	SBCF	Thu, Dec 21, 2006	121.35	122.95	120.55	121.30
3674	NASDAQ	SBCF	Wed, Dec 20, 2006	121.20	122.50	120.75	121.20
3673	NASDAQ	SBCF	Tue, Dec 19, 2006	119.75	122.60	119.75	121.45
3672	NASDAQ	SBCF	Mon, Dec 18, 2006	123.85	124.20	119.85	120.80
3671	NASDAQ	SBCF	Fri, Dec 15, 2006	122.50	124.00	122.50	123.45
3670	NASDAQ	SBCF	Thu, Dec 14, 2006	123.15	124.00	122.45	122.50
3669	NASDAQ	SBCF	Wed, Dec 13, 2006	123.10	124.15	122.50	122.70
3668	NASDAQ	SBCF	Tue, Dec 12, 2006	122.65	123.40	122.05	122.70
3667	NASDAQ	SBCF	Mon, Dec 11, 2006	122.10	123.25	121.40	122.35
3666	NASDAQ	SBCF	Fri, Dec 8, 2006	121.90	123.80	121.80	121.80
3665	NASDAQ	SBCF	Thu, Dec 7, 2006	121.30	124.00	121.30	122.50
3664	NASDAQ	SBCF	Wed, Dec 6, 2006	121.70	123.05	120.50	121.45
3663	NASDAQ	SBCF	Tue, Dec 5, 2006	123.80	124.05	121.35	121.80
3662	NASDAQ	SBCF	Mon, Dec 4, 2006	120.45	123.90	120.30	123.25
3661	NASDAQ	SBCF	Fri, Dec 1, 2006	120.35	121.10	119.30	120.00
3660	NASDAQ	SBCF	Thu, Nov 30, 2006	120.65	121.10	119.35	120.00
3659	NASDAQ	SBCF	Wed, Nov 29, 2006	120.00	120.75	119.85	120.40
3658	NASDAQ	SBCF	Tue, Nov 28, 2006	120.50	120.50	117.00	119.90
3657	NASDAQ	SBCF	Mon, Nov 27, 2006	125.00	125.05	120.75	121.60
3656	NASDAQ	SBCF	Fri, Nov 24, 2006	125.00	126.25	124.65	125.75
3655	NASDAQ	SBCF	Wed, Nov 22, 2006	125.75	126.05	124.60	124.90
3654	NASDAQ	SBCF	Tue, Nov 21, 2006	126.40	126.50	124.90	125.00
3653	NASDAQ	SBCF	Mon, Nov 20, 2006	125.95	127.00	124.85	126.10
3652	NASDAQ	SBCF	Fri, Nov 17, 2006	127.60	127.60	125.55	125.70
3651	NASDAQ	SBCF	Thu, Nov 16, 2006	127.35	127.80	126.25	127.75
3650	NASDAQ	SBCF	Wed, Nov 15, 2006	125.90	129.80	125.25	127.25
3649	NASDAQ	SBCF	Tue, Nov 14, 2006	126.25	127.10	125.05	126.50
3648	NASDAQ	SBCF	Mon, Nov 13, 2006	128.05	128.05	125.50	126.80
3647	NASDAQ	SBCF	Fri, Nov 10, 2006	128.35	128.80	126.50	128.05
3646	NASDAQ	SBCF	Thu, Nov 9, 2006	130.60	130.60	127.05	128.00
3645	NASDAQ	SBCF	Wed, Nov 8, 2006	129.90	131.00	128.90	129.95
3644	NASDAQ	SBCF	Tue, Nov 7, 2006	130.65	132.05	130.00	130.30
3643	NASDAQ	SBCF	Mon, Nov 6, 2006	129.15	132.10	129.15	130.90
3642	NASDAQ	SBCF	Fri, Nov 3, 2006	129.55	129.95	127.80	128.35
3641	NASDAQ	SBCF	Thu, Nov 2, 2006	130.10	130.45	128.75	128.85
3640	NASDAQ	SBCF	Wed, Nov 1, 2006	133.05	133.55	129.85	130.00
3639	NASDAQ	SBCF	Tue, Oct 31, 2006	130.15	133.75	130.00	132.75
3638	NASDAQ	SBCF	Mon, Oct 30, 2006	131.40	131.65	129.75	130.10
3637	NASDAQ	SBCF	Fri, Oct 27, 2006	130.95	131.05	129.40	130.10
3636	NASDAQ	SBCF	Thu, Oct 26, 2006	134.00	134.00	130.25	131.65
3635	NASDAQ	SBCF	Wed, Oct 25, 2006	139.00	139.00	125.20	133.30
3634	NASDAQ	SBCF	Tue, Oct 24, 2006	147.35	147.35	144.90	146.10
3633	NASDAQ	SBCF	Mon, Oct 23, 2006	144.55	147.35	144.40	146.30
3632	NASDAQ	SBCF	Fri, Oct 20, 2006	148.90	148.90	144.75	145.60
3631	NASDAQ	SBCF	Thu, Oct 19, 2006	146.50	148.75	146.25	148.15
3630	NASDAQ	SBCF	Wed, Oct 18, 2006	148.75	149.85	146.05	146.40
3629	NASDAQ	SBCF	Tue, Oct 17, 2006	147.10	148.70	146.60	147.70
3628	NASDAQ	SBCF	Mon, Oct 16, 2006	145.70	149.35	144.65	148.60
3627	NASDAQ	SBCF	Fri, Oct 13, 2006	145.00	146.25	143.00	145.15
3626	NASDAQ	SBCF	Thu, Oct 12, 2006	143.00	145.50	141.75	144.55
3625	NASDAQ	SBCF	Wed, Oct 11, 2006	142.40	142.95	140.95	141.75
3624	NASDAQ	SBCF	Tue, Oct 10, 2006	143.50	144.55	142.15	142.40
3623	NASDAQ	SBCF	Mon, Oct 9, 2006	143.00	144.65	143.00	143.75
3622	NASDAQ	SBCF	Fri, Oct 6, 2006	143.50	144.15	143.20	143.50
3621	NASDAQ	SBCF	Thu, Oct 5, 2006	142.50	145.10	142.50	144.30
3620	NASDAQ	SBCF	Wed, Oct 4, 2006	141.35	145.75	141.05	142.85
3619	NASDAQ	SBCF	Tue, Oct 3, 2006	144.95	144.95	141.00	142.00
3618	NASDAQ	SBCF	Mon, Oct 2, 2006	151.40	151.40	144.10	144.90
3617	NASDAQ	SBCF	Fri, Sep 29, 2006	158.90	159.10	150.95	151.00
3616	NASDAQ	SBCF	Thu, Sep 28, 2006	156.10	158.50	155.70	158.40
3615	NASDAQ	SBCF	Wed, Sep 27, 2006	153.35	158.50	153.35	156.35
3614	NASDAQ	SBCF	Tue, Sep 26, 2006	153.75	154.40	150.70	154.25
3613	NASDAQ	SBCF	Mon, Sep 25, 2006	150.00	154.70	150.00	154.55
3612	NASDAQ	SBCF	Fri, Sep 22, 2006	150.80	151.65	148.05	150.10
3611	NASDAQ	SBCF	Thu, Sep 21, 2006	155.00	155.10	150.55	151.70
3610	NASDAQ	SBCF	Wed, Sep 20, 2006	148.75	155.00	148.40	155.00
3609	NASDAQ	SBCF	Tue, Sep 19, 2006	147.20	148.75	144.95	148.65
3608	NASDAQ	SBCF	Mon, Sep 18, 2006	147.80	148.75	147.05	148.30
3607	NASDAQ	SBCF	Fri, Sep 15, 2006	149.65	149.70	146.10	148.65
3606	NASDAQ	SBCF	Thu, Sep 14, 2006	147.95	149.40	145.80	148.60
3605	NASDAQ	SBCF	Wed, Sep 13, 2006	146.65	148.75	144.50	148.75
3604	NASDAQ	SBCF	Tue, Sep 12, 2006	142.20	146.05	142.20	145.60
3603	NASDAQ	SBCF	Mon, Sep 11, 2006	140.65	143.50	140.65	141.70
3602	NASDAQ	SBCF	Fri, Sep 8, 2006	142.60	142.60	140.50	141.60
3601	NASDAQ	SBCF	Thu, Sep 7, 2006	145.25	145.25	141.50	141.55
3600	NASDAQ	SBCF	Wed, Sep 6, 2006	150.25	150.25	145.85	146.05
3599	NASDAQ	SBCF	Tue, Sep 5, 2006	148.10	150.90	148.10	150.60
3598	NASDAQ	SBCF	Fri, Sep 1, 2006	151.30	151.40	147.50	148.55
3597	NASDAQ	SBCF	Thu, Aug 31, 2006	156.50	159.80	153.55	153.85
3596	NASDAQ	SBCF	Wed, Aug 30, 2006	151.15	156.70	150.10	156.60
3595	NASDAQ	SBCF	Tue, Aug 29, 2006	149.20	151.65	149.20	151.00
3594	NASDAQ	SBCF	Mon, Aug 28, 2006	150.00	150.90	146.85	149.20
3593	NASDAQ	SBCF	Fri, Aug 25, 2006	149.50	151.00	149.00	150.20
3592	NASDAQ	SBCF	Thu, Aug 24, 2006	150.25	151.10	148.15	149.95
3591	NASDAQ	SBCF	Wed, Aug 23, 2006	149.80	149.90	146.85	149.55
3590	NASDAQ	SBCF	Tue, Aug 22, 2006	147.50	149.40	145.10	149.25
3589	NASDAQ	SBCF	Mon, Aug 21, 2006	149.60	152.35	147.30	147.40
3588	NASDAQ	SBCF	Fri, Aug 18, 2006	151.50	151.50	148.90	150.35
3587	NASDAQ	SBCF	Thu, Aug 17, 2006	148.80	153.95	148.70	150.75
3586	NASDAQ	SBCF	Wed, Aug 16, 2006	148.60	150.50	147.55	149.60
3585	NASDAQ	SBCF	Tue, Aug 15, 2006	145.95	149.45	145.00	148.30
3584	NASDAQ	SBCF	Mon, Aug 14, 2006	144.40	150.55	143.20	143.80
3583	NASDAQ	SBCF	Fri, Aug 11, 2006	143.15	144.25	141.00	143.75
3582	NASDAQ	SBCF	Thu, Aug 10, 2006	143.75	144.95	142.25	144.60
3581	NASDAQ	SBCF	Wed, Aug 9, 2006	150.10	150.10	142.85	145.10
3580	NASDAQ	SBCF	Tue, Aug 8, 2006	151.10	153.40	150.75	150.75
3579	NASDAQ	SBCF	Mon, Aug 7, 2006	152.00	152.55	150.40	151.15
3578	NASDAQ	SBCF	Fri, Aug 4, 2006	152.50	154.20	151.80	153.55
3577	NASDAQ	SBCF	Thu, Aug 3, 2006	146.20	152.50	145.60	152.20
3576	NASDAQ	SBCF	Wed, Aug 2, 2006	147.55	150.00	146.20	148.25
3575	NASDAQ	SBCF	Tue, Aug 1, 2006	147.70	148.45	145.25	146.50
3574	NASDAQ	SBCF	Mon, Jul 31, 2006	148.95	150.75	147.20	149.40
3573	NASDAQ	SBCF	Fri, Jul 28, 2006	150.00	151.00	149.55	150.05
3572	NASDAQ	SBCF	Thu, Jul 27, 2006	145.60	151.85	145.60	150.45
3571	NASDAQ	SBCF	Wed, Jul 26, 2006	144.55	146.05	140.70	144.65
3570	NASDAQ	SBCF	Tue, Jul 25, 2006	141.25	146.25	140.30	145.30
3569	NASDAQ	SBCF	Mon, Jul 24, 2006	137.60	141.60	137.50	141.60
3568	NASDAQ	SBCF	Fri, Jul 21, 2006	138.60	138.60	134.05	136.20
3567	NASDAQ	SBCF	Thu, Jul 20, 2006	142.50	142.50	139.00	139.45
3566	NASDAQ	SBCF	Wed, Jul 19, 2006	137.75	142.85	136.00	142.00
3565	NASDAQ	SBCF	Tue, Jul 18, 2006	137.35	137.65	132.60	137.65
3564	NASDAQ	SBCF	Mon, Jul 17, 2006	137.30	139.00	135.00	136.35
3563	NASDAQ	SBCF	Fri, Jul 14, 2006	135.00	138.75	134.05	136.05
3562	NASDAQ	SBCF	Thu, Jul 13, 2006	135.15	136.75	132.95	133.05
3561	NASDAQ	SBCF	Wed, Jul 12, 2006	135.00	139.35	135.00	135.70
3560	NASDAQ	SBCF	Tue, Jul 11, 2006	136.45	137.00	134.25	135.45
3559	NASDAQ	SBCF	Mon, Jul 10, 2006	134.35	136.80	133.85	134.95
3558	NASDAQ	SBCF	Fri, Jul 7, 2006	136.10	137.45	134.30	134.90
3557	NASDAQ	SBCF	Thu, Jul 6, 2006	134.30	136.80	134.30	136.80
3556	NASDAQ	SBCF	Wed, Jul 5, 2006	131.50	134.90	131.50	134.85
3555	NASDAQ	SBCF	Mon, Jul 3, 2006	132.50	134.65	131.05	134.65
3554	NASDAQ	SBCF	Fri, Jun 30, 2006	135.00	135.00	130.30	133.15
3553	NASDAQ	SBCF	Thu, Jun 29, 2006	130.15	134.40	128.00	134.40
3552	NASDAQ	SBCF	Wed, Jun 28, 2006	127.60	130.15	127.60	128.55
3551	NASDAQ	SBCF	Tue, Jun 27, 2006	131.15	132.15	128.05	128.20
3550	NASDAQ	SBCF	Mon, Jun 26, 2006	128.20	130.85	126.25	130.60
3549	NASDAQ	SBCF	Fri, Jun 23, 2006	127.85	128.90	126.40	126.60
3548	NASDAQ	SBCF	Thu, Jun 22, 2006	126.60	129.20	125.50	129.05
3547	NASDAQ	SBCF	Wed, Jun 21, 2006	125.55	127.50	125.55	127.30
3546	NASDAQ	SBCF	Tue, Jun 20, 2006	125.30	126.75	125.00	125.60
3545	NASDAQ	SBCF	Mon, Jun 19, 2006	127.75	127.75	125.00	126.20
3544	NASDAQ	SBCF	Fri, Jun 16, 2006	131.90	131.90	127.50	128.50
3543	NASDAQ	SBCF	Thu, Jun 15, 2006	133.75	133.75	131.45	132.50
3542	NASDAQ	SBCF	Wed, Jun 14, 2006	129.25	132.50	129.20	132.50
3541	NASDAQ	SBCF	Tue, Jun 13, 2006	132.00	133.90	129.65	131.40
3540	NASDAQ	SBCF	Mon, Jun 12, 2006	137.50	137.70	131.80	132.05
3539	NASDAQ	SBCF	Fri, Jun 9, 2006	139.35	139.85	137.65	138.75
3538	NASDAQ	SBCF	Thu, Jun 8, 2006	134.95	139.20	132.15	138.90
3537	NASDAQ	SBCF	Wed, Jun 7, 2006	134.15	136.35	133.65	135.65
3536	NASDAQ	SBCF	Tue, Jun 6, 2006	135.00	135.05	130.50	134.75
3535	NASDAQ	SBCF	Mon, Jun 5, 2006	141.00	142.40	135.30	135.35
3534	NASDAQ	SBCF	Fri, Jun 2, 2006	142.50	143.80	141.35	142.50
3533	NASDAQ	SBCF	Thu, Jun 1, 2006	141.50	142.50	139.80	142.50
3532	NASDAQ	SBCF	Wed, May 31, 2006	140.00	141.55	138.80	140.95
3531	NASDAQ	SBCF	Tue, May 30, 2006	140.00	140.25	138.45	139.50
3530	NASDAQ	SBCF	Fri, May 26, 2006	140.60	140.70	138.90	140.00
3529	NASDAQ	SBCF	Thu, May 25, 2006	140.70	140.70	139.15	140.00
3528	NASDAQ	SBCF	Wed, May 24, 2006	137.20	140.00	137.20	139.25
3527	NASDAQ	SBCF	Tue, May 23, 2006	134.85	139.50	134.85	138.30
3526	NASDAQ	SBCF	Mon, May 22, 2006	131.25	134.95	131.20	134.00
3525	NASDAQ	SBCF	Fri, May 19, 2006	130.30	132.20	127.50	131.80
3524	NASDAQ	SBCF	Thu, May 18, 2006	132.50	132.50	131.05	131.20
3523	NASDAQ	SBCF	Wed, May 17, 2006	133.05	133.30	132.45	132.50
3522	NASDAQ	SBCF	Tue, May 16, 2006	134.35	134.70	133.00	133.60
3521	NASDAQ	SBCF	Mon, May 15, 2006	133.25	135.00	133.25	134.15
3520	NASDAQ	SBCF	Fri, May 12, 2006	134.50	134.75	131.35	134.45
3519	NASDAQ	SBCF	Thu, May 11, 2006	138.65	138.65	133.80	135.85
3518	NASDAQ	SBCF	Wed, May 10, 2006	138.80	139.05	137.65	138.65
3517	NASDAQ	SBCF	Tue, May 9, 2006	138.05	140.05	137.75	139.70
3516	NASDAQ	SBCF	Mon, May 8, 2006	138.40	140.00	136.95	138.65
3515	NASDAQ	SBCF	Fri, May 5, 2006	137.25	140.20	137.00	140.20
3514	NASDAQ	SBCF	Thu, May 4, 2006	134.95	137.50	134.40	136.05
3513	NASDAQ	SBCF	Wed, May 3, 2006	135.05	136.30	133.80	134.95
3512	NASDAQ	SBCF	Tue, May 2, 2006	135.00	136.65	133.85	135.80
3511	NASDAQ	SBCF	Mon, May 1, 2006	137.20	138.60	135.00	135.95
3510	NASDAQ	SBCF	Fri, Apr 28, 2006	138.60	139.80	136.50	137.80
3509	NASDAQ	SBCF	Thu, Apr 27, 2006	140.85	142.10	139.05	139.25
3508	NASDAQ	SBCF	Wed, Apr 26, 2006	140.00	144.20	139.60	141.85
3507	NASDAQ	SBCF	Tue, Apr 25, 2006	143.55	144.95	140.05	143.25
3506	NASDAQ	SBCF	Mon, Apr 24, 2006	145.70	145.70	144.30	144.50
3505	NASDAQ	SBCF	Fri, Apr 21, 2006	147.45	147.50	144.50	145.65
3504	NASDAQ	SBCF	Thu, Apr 20, 2006	146.20	148.00	144.50	145.35
3503	NASDAQ	SBCF	Wed, Apr 19, 2006	145.55	148.00	144.50	148.00
3502	NASDAQ	SBCF	Tue, Apr 18, 2006	144.90	146.25	144.60	146.25
3501	NASDAQ	SBCF	Mon, Apr 17, 2006	145.00	145.25	144.15	145.05
3500	NASDAQ	SBCF	Thu, Apr 13, 2006	144.20	145.30	144.20	144.65
3499	NASDAQ	SBCF	Wed, Apr 12, 2006	145.50	145.50	144.10	144.65
3498	NASDAQ	SBCF	Tue, Apr 11, 2006	145.00	145.00	143.65	145.00
3497	NASDAQ	SBCF	Mon, Apr 10, 2006	143.20	144.60	143.20	144.60
3496	NASDAQ	SBCF	Fri, Apr 7, 2006	144.40	145.15	143.50	143.65
3495	NASDAQ	SBCF	Thu, Apr 6, 2006	145.00	145.00	143.50	144.95
3494	NASDAQ	SBCF	Wed, Apr 5, 2006	143.40	145.00	142.20	144.70
3493	NASDAQ	SBCF	Tue, Apr 4, 2006	144.40	148.10	143.10	144.10
3492	NASDAQ	SBCF	Mon, Apr 3, 2006	145.95	148.60	142.30	144.10
3491	NASDAQ	SBCF	Fri, Mar 31, 2006	143.70	146.10	142.90	145.55
3490	NASDAQ	SBCF	Thu, Mar 30, 2006	144.50	145.00	142.50	143.00
3489	NASDAQ	SBCF	Wed, Mar 29, 2006	142.80	145.00	141.90	144.85
3488	NASDAQ	SBCF	Tue, Mar 28, 2006	140.65	142.60	140.60	142.30
3487	NASDAQ	SBCF	Mon, Mar 27, 2006	141.25	141.25	139.80	141.10
3486	NASDAQ	SBCF	Fri, Mar 24, 2006	140.00	141.35	139.00	141.25
3485	NASDAQ	SBCF	Thu, Mar 23, 2006	139.90	140.25	137.95	139.95
3484	NASDAQ	SBCF	Wed, Mar 22, 2006	139.00	140.50	138.50	139.25
3483	NASDAQ	SBCF	Tue, Mar 21, 2006	139.05	139.60	137.40	139.25
3482	NASDAQ	SBCF	Mon, Mar 20, 2006	137.50	139.95	136.30	139.45
3481	NASDAQ	SBCF	Fri, Mar 17, 2006	137.15	138.00	135.30	137.55
3480	NASDAQ	SBCF	Thu, Mar 16, 2006	138.35	138.35	136.45	137.05
3479	NASDAQ	SBCF	Wed, Mar 15, 2006	138.60	138.60	136.50	137.35
3478	NASDAQ	SBCF	Tue, Mar 14, 2006	137.85	139.25	136.10	137.90
3477	NASDAQ	SBCF	Mon, Mar 13, 2006	138.65	138.65	136.25	137.00
3476	NASDAQ	SBCF	Fri, Mar 10, 2006	135.75	138.00	135.10	138.00
3475	NASDAQ	SBCF	Thu, Mar 9, 2006	135.65	136.95	135.20	135.55
3474	NASDAQ	SBCF	Wed, Mar 8, 2006	137.45	137.75	135.70	136.20
3473	NASDAQ	SBCF	Tue, Mar 7, 2006	137.45	140.10	135.90	136.60
3472	NASDAQ	SBCF	Mon, Mar 6, 2006	134.85	138.60	134.85	137.05
3471	NASDAQ	SBCF	Fri, Mar 3, 2006	134.95	135.65	134.25	134.65
3470	NASDAQ	SBCF	Thu, Mar 2, 2006	135.00	136.25	134.35	134.85
3469	NASDAQ	SBCF	Wed, Mar 1, 2006	134.50	134.95	134.20	134.95
3468	NASDAQ	SBCF	Tue, Feb 28, 2006	134.55	134.70	133.15	134.70
3467	NASDAQ	SBCF	Mon, Feb 27, 2006	134.50	134.95	132.75	134.60
3466	NASDAQ	SBCF	Fri, Feb 24, 2006	133.75	134.75	131.70	134.10
3465	NASDAQ	SBCF	Thu, Feb 23, 2006	131.90	134.75	131.90	133.75
3464	NASDAQ	SBCF	Wed, Feb 22, 2006	129.75	134.10	127.80	133.25
3463	NASDAQ	SBCF	Tue, Feb 21, 2006	128.40	129.35	127.05	128.80
3462	NASDAQ	SBCF	Fri, Feb 17, 2006	128.70	129.90	126.25	128.75
3461	NASDAQ	SBCF	Thu, Feb 16, 2006	125.60	128.60	125.60	128.60
3460	NASDAQ	SBCF	Wed, Feb 15, 2006	127.75	127.75	126.65	127.75
3459	NASDAQ	SBCF	Tue, Feb 14, 2006	126.55	128.25	124.80	127.80
3458	NASDAQ	SBCF	Mon, Feb 13, 2006	127.50	127.50	126.00	126.05
3457	NASDAQ	SBCF	Fri, Feb 10, 2006	126.25	127.95	124.65	126.90
3456	NASDAQ	SBCF	Thu, Feb 9, 2006	126.85	127.50	126.30	127.25
3455	NASDAQ	SBCF	Wed, Feb 8, 2006	125.45	127.45	125.45	127.00
3454	NASDAQ	SBCF	Tue, Feb 7, 2006	127.05	127.50	125.80	126.30
3453	NASDAQ	SBCF	Mon, Feb 6, 2006	127.50	128.05	126.40	127.65
3452	NASDAQ	SBCF	Fri, Feb 3, 2006	126.60	127.50	125.95	126.95
3451	NASDAQ	SBCF	Thu, Feb 2, 2006	127.10	127.50	124.65	125.60
3450	NASDAQ	SBCF	Wed, Feb 1, 2006	125.60	125.95	121.45	123.60
3449	NASDAQ	SBCF	Tue, Jan 31, 2006	125.00	127.50	123.90	126.40
3448	NASDAQ	SBCF	Mon, Jan 30, 2006	125.90	126.95	123.90	125.65
3447	NASDAQ	SBCF	Fri, Jan 27, 2006	127.40	129.50	126.20	127.40
3446	NASDAQ	SBCF	Thu, Jan 26, 2006	124.70	127.25	122.50	126.70
3445	NASDAQ	SBCF	Wed, Jan 25, 2006	123.30	124.20	122.40	124.05
3444	NASDAQ	SBCF	Tue, Jan 24, 2006	120.00	123.40	118.85	123.00
3443	NASDAQ	SBCF	Mon, Jan 23, 2006	116.20	119.50	116.20	118.80
3442	NASDAQ	SBCF	Fri, Jan 20, 2006	119.45	119.45	116.25	116.25
3441	NASDAQ	SBCF	Thu, Jan 19, 2006	120.20	120.20	117.35	117.65
3440	NASDAQ	SBCF	Wed, Jan 18, 2006	117.50	120.25	117.50	120.25
3439	NASDAQ	SBCF	Tue, Jan 17, 2006	118.85	119.15	117.65	118.20
3438	NASDAQ	SBCF	Fri, Jan 13, 2006	120.70	120.70	118.80	119.45
3437	NASDAQ	SBCF	Thu, Jan 12, 2006	120.15	121.65	119.05	119.75
3436	NASDAQ	SBCF	Wed, Jan 11, 2006	121.50	121.55	119.75	120.90
3435	NASDAQ	SBCF	Tue, Jan 10, 2006	120.85	122.50	119.35	122.50
3434	NASDAQ	SBCF	Mon, Jan 9, 2006	122.50	122.50	120.30	121.90
3433	NASDAQ	SBCF	Fri, Jan 6, 2006	120.85	122.45	118.15	121.95
3432	NASDAQ	SBCF	Thu, Jan 5, 2006	120.40	121.25	118.55	119.75
3431	NASDAQ	SBCF	Wed, Jan 4, 2006	118.75	121.00	116.80	119.45
3430	NASDAQ	SBCF	Tue, Jan 3, 2006	116.85	118.50	112.85	118.45
3429	NASDAQ	SBCF	Fri, Dec 30, 2005	118.65	119.50	114.70	114.75
3428	NASDAQ	SBCF	Thu, Dec 29, 2005	119.75	122.40	119.70	119.70
3427	NASDAQ	SBCF	Wed, Dec 28, 2005	121.40	122.70	119.40	120.50
3426	NASDAQ	SBCF	Tue, Dec 27, 2005	123.90	124.50	118.55	120.35
3425	NASDAQ	SBCF	Fri, Dec 23, 2005	122.90	123.45	122.15	123.40
3424	NASDAQ	SBCF	Thu, Dec 22, 2005	124.40	124.45	121.85	123.60
3423	NASDAQ	SBCF	Wed, Dec 21, 2005	123.65	124.25	122.90	123.50
3422	NASDAQ	SBCF	Tue, Dec 20, 2005	121.55	126.90	121.55	122.75
3421	NASDAQ	SBCF	Mon, Dec 19, 2005	119.75	125.00	118.60	122.80
3420	NASDAQ	SBCF	Fri, Dec 16, 2005	122.10	122.10	116.50	121.25
3419	NASDAQ	SBCF	Thu, Dec 15, 2005	123.15	123.15	120.00	122.10
3418	NASDAQ	SBCF	Wed, Dec 14, 2005	125.00	125.25	123.10	123.25
3417	NASDAQ	SBCF	Tue, Dec 13, 2005	123.50	124.90	123.00	123.70
3416	NASDAQ	SBCF	Mon, Dec 12, 2005	124.70	124.90	121.80	124.20
3415	NASDAQ	SBCF	Fri, Dec 9, 2005	122.75	125.05	122.70	124.00
3414	NASDAQ	SBCF	Thu, Dec 8, 2005	121.55	124.65	121.55	123.65
3413	NASDAQ	SBCF	Wed, Dec 7, 2005	123.40	125.00	121.50	122.00
3412	NASDAQ	SBCF	Tue, Dec 6, 2005	121.60	124.15	121.60	123.25
3411	NASDAQ	SBCF	Mon, Dec 5, 2005	123.45	125.45	121.30	121.75
3410	NASDAQ	SBCF	Fri, Dec 2, 2005	125.00	125.05	122.60	124.35
3409	NASDAQ	SBCF	Thu, Dec 1, 2005	121.95	126.20	119.35	125.35
3408	NASDAQ	SBCF	Wed, Nov 30, 2005	120.60	122.00	120.00	121.40
3407	NASDAQ	SBCF	Tue, Nov 29, 2005	121.10	122.30	118.90	120.75
3406	NASDAQ	SBCF	Mon, Nov 28, 2005	122.45	124.20	119.50	120.00
3405	NASDAQ	SBCF	Fri, Nov 25, 2005	124.90	124.90	123.40	124.60
3404	NASDAQ	SBCF	Wed, Nov 23, 2005	121.25	125.00	121.05	124.65
3403	NASDAQ	SBCF	Tue, Nov 22, 2005	121.30	122.20	120.15	121.25
3402	NASDAQ	SBCF	Mon, Nov 21, 2005	121.25	121.25	120.25	121.25
3401	NASDAQ	SBCF	Fri, Nov 18, 2005	122.05	122.05	118.55	120.70
3400	NASDAQ	SBCF	Thu, Nov 17, 2005	117.50	120.40	117.15	120.30
3399	NASDAQ	SBCF	Wed, Nov 16, 2005	117.20	118.30	116.40	117.70
3398	NASDAQ	SBCF	Tue, Nov 15, 2005	119.55	121.20	117.50	118.35
3397	NASDAQ	SBCF	Mon, Nov 14, 2005	119.15	119.50	118.75	119.50
3396	NASDAQ	SBCF	Fri, Nov 11, 2005	120.20	121.25	119.30	120.40
3395	NASDAQ	SBCF	Thu, Nov 10, 2005	119.05	121.20	116.40	121.20
3394	NASDAQ	SBCF	Wed, Nov 9, 2005	116.30	121.20	115.50	118.95
3393	NASDAQ	SBCF	Tue, Nov 8, 2005	116.35	117.10	114.80	115.85
3392	NASDAQ	SBCF	Mon, Nov 7, 2005	118.75	119.65	115.60	117.50
3391	NASDAQ	SBCF	Fri, Nov 4, 2005	113.85	117.80	113.85	117.70
3390	NASDAQ	SBCF	Thu, Nov 3, 2005	111.40	115.20	111.40	115.20
3389	NASDAQ	SBCF	Wed, Nov 2, 2005	109.60	114.30	109.40	114.10
3388	NASDAQ	SBCF	Tue, Nov 1, 2005	113.20	113.70	110.95	111.55
3387	NASDAQ	SBCF	Mon, Oct 31, 2005	112.70	115.10	112.50	114.30
3386	NASDAQ	SBCF	Fri, Oct 28, 2005	109.30	111.40	109.15	110.80
3385	NASDAQ	SBCF	Thu, Oct 27, 2005	109.75	110.60	108.00	108.75
3384	NASDAQ	SBCF	Wed, Oct 26, 2005	111.90	112.00	109.50	109.95
3383	NASDAQ	SBCF	Tue, Oct 25, 2005	112.80	113.30	110.00	111.40
3382	NASDAQ	SBCF	Mon, Oct 24, 2005	113.00	113.95	111.75	113.25
3381	NASDAQ	SBCF	Fri, Oct 21, 2005	109.45	114.05	109.45	112.15
3380	NASDAQ	SBCF	Thu, Oct 20, 2005	108.75	110.75	106.50	110.05
3379	NASDAQ	SBCF	Wed, Oct 19, 2005	109.25	109.25	105.10	109.10
3378	NASDAQ	SBCF	Tue, Oct 18, 2005	114.45	114.45	106.50	109.65
3377	NASDAQ	SBCF	Mon, Oct 17, 2005	109.85	112.00	109.75	112.00
3376	NASDAQ	SBCF	Fri, Oct 14, 2005	109.65	109.75	106.75	109.50
3375	NASDAQ	SBCF	Thu, Oct 13, 2005	110.00	111.25	107.30	108.05
3374	NASDAQ	SBCF	Wed, Oct 12, 2005	110.00	111.80	110.00	110.70
3373	NASDAQ	SBCF	Tue, Oct 11, 2005	110.35	111.60	109.90	110.50
3372	NASDAQ	SBCF	Mon, Oct 10, 2005	111.10	111.95	108.75	109.50
3371	NASDAQ	SBCF	Fri, Oct 7, 2005	110.00	111.20	109.00	110.40
3370	NASDAQ	SBCF	Thu, Oct 6, 2005	109.35	110.50	108.65	109.00
3369	NASDAQ	SBCF	Wed, Oct 5, 2005	112.25	112.25	108.95	108.95
3368	NASDAQ	SBCF	Tue, Oct 4, 2005	115.80	116.75	112.00	113.30
3367	NASDAQ	SBCF	Mon, Oct 3, 2005	117.50	117.50	112.75	113.70
3366	NASDAQ	SBCF	Fri, Sep 30, 2005	115.45	117.40	114.70	117.15
3365	NASDAQ	SBCF	Thu, Sep 29, 2005	115.70	115.70	112.90	115.65
3364	NASDAQ	SBCF	Wed, Sep 28, 2005	115.00	116.55	114.10	116.55
3363	NASDAQ	SBCF	Tue, Sep 27, 2005	116.25	116.50	114.15	115.45
3362	NASDAQ	SBCF	Mon, Sep 26, 2005	114.40	116.10	113.25	116.00
3361	NASDAQ	SBCF	Fri, Sep 23, 2005	111.80	113.15	111.10	113.10
3360	NASDAQ	SBCF	Thu, Sep 22, 2005	113.25	113.60	112.25	112.50
3359	NASDAQ	SBCF	Wed, Sep 21, 2005	111.25	112.80	111.25	112.00
3358	NASDAQ	SBCF	Tue, Sep 20, 2005	112.30	113.40	111.75	112.25
3357	NASDAQ	SBCF	Mon, Sep 19, 2005	112.20	112.50	111.80	112.30
3356	NASDAQ	SBCF	Fri, Sep 16, 2005	112.50	112.50	110.85	112.50
3355	NASDAQ	SBCF	Thu, Sep 15, 2005	112.40	112.45	110.50	111.50
3354	NASDAQ	SBCF	Wed, Sep 14, 2005	111.15	111.70	110.50	111.70
3353	NASDAQ	SBCF	Tue, Sep 13, 2005	109.75	111.50	109.75	110.85
3352	NASDAQ	SBCF	Mon, Sep 12, 2005	112.65	112.65	107.95	110.55
3351	NASDAQ	SBCF	Fri, Sep 9, 2005	111.55	112.25	111.05	111.05
3350	NASDAQ	SBCF	Thu, Sep 8, 2005	113.10	113.10	110.50	110.50
3349	NASDAQ	SBCF	Wed, Sep 7, 2005	114.85	114.85	112.00	114.10
3348	NASDAQ	SBCF	Tue, Sep 6, 2005	112.00	114.35	111.65	114.15
3347	NASDAQ	SBCF	Fri, Sep 2, 2005	111.25	112.70	110.75	110.95
3346	NASDAQ	SBCF	Thu, Sep 1, 2005	112.35	112.65	110.65	111.85
3345	NASDAQ	SBCF	Wed, Aug 31, 2005	111.45	112.45	108.80	110.45
3344	NASDAQ	SBCF	Tue, Aug 30, 2005	110.75	111.70	110.10	110.95
3343	NASDAQ	SBCF	Mon, Aug 29, 2005	109.20	110.95	108.85	110.65
3342	NASDAQ	SBCF	Fri, Aug 26, 2005	110.50	112.30	109.40	109.50
3341	NASDAQ	SBCF	Thu, Aug 25, 2005	113.00	113.80	110.75	111.30
3340	NASDAQ	SBCF	Wed, Aug 24, 2005	114.95	119.20	111.70	111.95
3339	NASDAQ	SBCF	Tue, Aug 23, 2005	117.25	117.25	111.70	114.40
3338	NASDAQ	SBCF	Mon, Aug 22, 2005	114.60	118.70	114.60	117.15
3337	NASDAQ	SBCF	Fri, Aug 19, 2005	115.25	117.85	114.70	115.10
3336	NASDAQ	SBCF	Thu, Aug 18, 2005	113.50	117.75	110.95	115.55
3335	NASDAQ	SBCF	Wed, Aug 17, 2005	114.10	115.10	113.20	113.80
3334	NASDAQ	SBCF	Tue, Aug 16, 2005	117.15	117.45	114.00	114.60
3333	NASDAQ	SBCF	Mon, Aug 15, 2005	114.65	118.60	114.25	118.25
3332	NASDAQ	SBCF	Fri, Aug 12, 2005	118.20	118.20	114.50	116.10
3331	NASDAQ	SBCF	Thu, Aug 11, 2005	117.50	119.10	117.50	119.10
3330	NASDAQ	SBCF	Wed, Aug 10, 2005	117.50	121.00	116.25	116.25
3329	NASDAQ	SBCF	Tue, Aug 9, 2005	117.70	119.55	114.40	116.35
3328	NASDAQ	SBCF	Mon, Aug 8, 2005	119.90	119.90	116.50	116.50
3327	NASDAQ	SBCF	Fri, Aug 5, 2005	119.35	119.35	118.00	118.00
3326	NASDAQ	SBCF	Thu, Aug 4, 2005	123.75	123.75	119.70	120.80
3325	NASDAQ	SBCF	Wed, Aug 3, 2005	127.80	127.80	122.05	124.20
3324	NASDAQ	SBCF	Tue, Aug 2, 2005	121.95	128.70	121.55	128.10
3323	NASDAQ	SBCF	Mon, Aug 1, 2005	120.80	123.95	120.20	122.85
3322	NASDAQ	SBCF	Fri, Jul 29, 2005	119.40	121.45	119.40	120.60
3321	NASDAQ	SBCF	Thu, Jul 28, 2005	116.40	120.00	116.40	119.85
3320	NASDAQ	SBCF	Wed, Jul 27, 2005	115.35	116.95	114.50	116.95
3319	NASDAQ	SBCF	Tue, Jul 26, 2005	113.60	116.40	113.60	115.10
3318	NASDAQ	SBCF	Mon, Jul 25, 2005	115.00	117.35	113.45	113.45
3317	NASDAQ	SBCF	Fri, Jul 22, 2005	113.35	117.50	112.15	117.35
3316	NASDAQ	SBCF	Thu, Jul 21, 2005	112.35	114.50	106.75	113.05
3315	NASDAQ	SBCF	Wed, Jul 20, 2005	110.50	114.40	110.10	112.25
3314	NASDAQ	SBCF	Tue, Jul 19, 2005	106.00	110.60	106.00	108.60
3313	NASDAQ	SBCF	Mon, Jul 18, 2005	106.00	106.00	103.50	104.95
3312	NASDAQ	SBCF	Fri, Jul 15, 2005	102.70	105.45	102.60	105.45
3311	NASDAQ	SBCF	Thu, Jul 14, 2005	103.10	104.55	102.90	103.45
3310	NASDAQ	SBCF	Wed, Jul 13, 2005	104.30	104.30	103.10	103.55
3309	NASDAQ	SBCF	Tue, Jul 12, 2005	104.50	104.90	104.10	104.90
3308	NASDAQ	SBCF	Mon, Jul 11, 2005	101.50	104.75	101.50	104.75
3307	NASDAQ	SBCF	Fri, Jul 8, 2005	100.85	103.05	100.25	103.05
3306	NASDAQ	SBCF	Thu, Jul 7, 2005	99.00	101.45	97.00	100.90
3305	NASDAQ	SBCF	Wed, Jul 6, 2005	101.50	101.95	100.00	100.00
3304	NASDAQ	SBCF	Tue, Jul 5, 2005	99.30	101.60	99.25	101.60
3303	NASDAQ	SBCF	Fri, Jul 1, 2005	99.75	99.75	98.40	99.55
3302	NASDAQ	SBCF	Thu, Jun 30, 2005	99.90	99.90	97.75	98.45
3301	NASDAQ	SBCF	Wed, Jun 29, 2005	98.30	99.90	98.15	99.90
3300	NASDAQ	SBCF	Tue, Jun 28, 2005	96.00	99.20	96.00	99.20
3299	NASDAQ	SBCF	Mon, Jun 27, 2005	96.60	97.70	95.95	96.20
3298	NASDAQ	SBCF	Fri, Jun 24, 2005	97.65	97.85	95.10	96.55
3297	NASDAQ	SBCF	Thu, Jun 23, 2005	98.45	99.15	97.60	97.60
3296	NASDAQ	SBCF	Wed, Jun 22, 2005	99.75	99.75	98.65	99.20
3295	NASDAQ	SBCF	Tue, Jun 21, 2005	99.20	100.50	98.15	98.90
3294	NASDAQ	SBCF	Mon, Jun 20, 2005	99.60	100.45	98.75	99.40
3293	NASDAQ	SBCF	Fri, Jun 17, 2005	101.25	101.25	98.85	99.60
3292	NASDAQ	SBCF	Thu, Jun 16, 2005	99.65	101.25	99.30	101.25
3291	NASDAQ	SBCF	Wed, Jun 15, 2005	98.60	100.45	98.60	99.65
3290	NASDAQ	SBCF	Tue, Jun 14, 2005	99.60	100.65	98.90	99.20
3289	NASDAQ	SBCF	Mon, Jun 13, 2005	100.10	101.50	99.50	100.40
3288	NASDAQ	SBCF	Fri, Jun 10, 2005	101.20	101.45	99.25	100.60
3287	NASDAQ	SBCF	Thu, Jun 9, 2005	100.30	101.20	99.10	100.65
3286	NASDAQ	SBCF	Wed, Jun 8, 2005	100.00	101.50	100.00	100.00
3285	NASDAQ	SBCF	Tue, Jun 7, 2005	99.25	102.05	99.25	100.25
3284	NASDAQ	SBCF	Mon, Jun 6, 2005	98.50	101.40	98.50	100.35
3283	NASDAQ	SBCF	Fri, Jun 3, 2005	100.10	100.10	98.50	99.75
3282	NASDAQ	SBCF	Thu, Jun 2, 2005	100.70	102.45	99.65	100.25
3281	NASDAQ	SBCF	Wed, Jun 1, 2005	102.20	103.00	101.30	101.95
3280	NASDAQ	SBCF	Tue, May 31, 2005	99.75	102.20	99.75	101.35
3279	NASDAQ	SBCF	Fri, May 27, 2005	100.60	100.65	99.95	100.00
3278	NASDAQ	SBCF	Thu, May 26, 2005	100.25	100.75	98.75	100.70
3277	NASDAQ	SBCF	Wed, May 25, 2005	100.95	101.00	99.10	99.50
3276	NASDAQ	SBCF	Tue, May 24, 2005	97.50	100.90	97.50	100.10
3275	NASDAQ	SBCF	Mon, May 23, 2005	98.75	99.05	96.85	98.60
3274	NASDAQ	SBCF	Fri, May 20, 2005	101.80	101.80	99.75	100.50
3273	NASDAQ	SBCF	Thu, May 19, 2005	104.05	104.10	102.80	102.95
3272	NASDAQ	SBCF	Wed, May 18, 2005	99.95	103.75	97.95	102.20
3271	NASDAQ	SBCF	Tue, May 17, 2005	96.85	99.65	94.05	98.25
3270	NASDAQ	SBCF	Mon, May 16, 2005	99.25	99.25	95.75	96.60
3269	NASDAQ	SBCF	Fri, May 13, 2005	95.00	97.35	94.75	97.35
3268	NASDAQ	SBCF	Thu, May 12, 2005	97.70	98.60	94.30	94.75
3267	NASDAQ	SBCF	Wed, May 11, 2005	97.50	100.00	96.25	99.30
3266	NASDAQ	SBCF	Tue, May 10, 2005	98.70	99.85	97.50	97.80
3265	NASDAQ	SBCF	Mon, May 9, 2005	98.60	100.45	98.10	100.35
3264	NASDAQ	SBCF	Fri, May 6, 2005	99.30	100.15	98.25	99.25
3263	NASDAQ	SBCF	Thu, May 5, 2005	100.35	100.35	96.25	98.30
3262	NASDAQ	SBCF	Wed, May 4, 2005	98.30	100.45	97.50	99.85
3261	NASDAQ	SBCF	Tue, May 3, 2005	95.95	100.55	95.40	99.55
3260	NASDAQ	SBCF	Mon, May 2, 2005	91.85	95.90	91.40	95.90
3259	NASDAQ	SBCF	Fri, Apr 29, 2005	92.10	92.40	90.50	92.30
3258	NASDAQ	SBCF	Thu, Apr 28, 2005	91.00	92.75	90.15	90.15
3257	NASDAQ	SBCF	Wed, Apr 27, 2005	92.25	92.25	90.25	91.20
3256	NASDAQ	SBCF	Tue, Apr 26, 2005	93.75	95.50	92.40	92.40
3255	NASDAQ	SBCF	Mon, Apr 25, 2005	95.15	95.20	93.50	94.35
3254	NASDAQ	SBCF	Fri, Apr 22, 2005	93.80	94.65	93.60	93.65
3253	NASDAQ	SBCF	Thu, Apr 21, 2005	95.00	97.40	93.60	95.45
3252	NASDAQ	SBCF	Wed, Apr 20, 2005	94.55	98.00	92.75	93.50
3251	NASDAQ	SBCF	Tue, Apr 19, 2005	96.75	98.10	94.65	97.30
3250	NASDAQ	SBCF	Mon, Apr 18, 2005	95.10	97.10	95.10	95.60
3249	NASDAQ	SBCF	Fri, Apr 15, 2005	96.15	97.55	95.00	95.10
3248	NASDAQ	SBCF	Thu, Apr 14, 2005	96.10	98.05	95.50	95.50
3247	NASDAQ	SBCF	Wed, Apr 13, 2005	96.80	98.65	96.00	96.00
3246	NASDAQ	SBCF	Tue, Apr 12, 2005	97.15	98.65	95.00	97.80
3245	NASDAQ	SBCF	Mon, Apr 11, 2005	97.75	98.45	96.95	97.75
3244	NASDAQ	SBCF	Fri, Apr 8, 2005	99.10	99.10	97.55	97.75
3243	NASDAQ	SBCF	Thu, Apr 7, 2005	100.85	100.85	97.60	99.70
3242	NASDAQ	SBCF	Wed, Apr 6, 2005	99.40	101.15	99.40	100.80
3241	NASDAQ	SBCF	Tue, Apr 5, 2005	97.00	99.35	97.00	98.00
3240	NASDAQ	SBCF	Mon, Apr 4, 2005	97.50	97.80	96.65	97.60
3239	NASDAQ	SBCF	Fri, Apr 1, 2005	100.35	100.80	96.80	97.50
3238	NASDAQ	SBCF	Thu, Mar 31, 2005	98.80	100.60	96.80	98.40
3237	NASDAQ	SBCF	Wed, Mar 30, 2005	98.50	99.95	97.00	98.80
3236	NASDAQ	SBCF	Tue, Mar 29, 2005	98.80	98.80	96.80	96.80
3235	NASDAQ	SBCF	Mon, Mar 28, 2005	97.85	100.60	97.70	98.10
3234	NASDAQ	SBCF	Thu, Mar 24, 2005	99.85	99.90	97.80	98.00
3233	NASDAQ	SBCF	Wed, Mar 23, 2005	98.80	100.50	97.95	98.35
3232	NASDAQ	SBCF	Tue, Mar 22, 2005	100.70	100.80	99.00	99.00
3231	NASDAQ	SBCF	Mon, Mar 21, 2005	103.95	105.05	99.00	99.65
3230	NASDAQ	SBCF	Fri, Mar 18, 2005	107.80	107.80	101.30	102.50
3229	NASDAQ	SBCF	Thu, Mar 17, 2005	107.10	107.60	105.80	106.75
3228	NASDAQ	SBCF	Wed, Mar 16, 2005	105.65	107.55	105.00	106.20
3227	NASDAQ	SBCF	Tue, Mar 15, 2005	109.10	111.00	106.85	107.60
3226	NASDAQ	SBCF	Mon, Mar 14, 2005	108.10	110.75	107.85	109.20
3225	NASDAQ	SBCF	Fri, Mar 11, 2005	109.60	113.70	108.85	108.90
3224	NASDAQ	SBCF	Thu, Mar 10, 2005	112.25	113.50	110.20	110.65
3223	NASDAQ	SBCF	Wed, Mar 9, 2005	112.00	112.80	112.00	112.80
3222	NASDAQ	SBCF	Tue, Mar 8, 2005	113.20	113.20	112.25	112.30
3221	NASDAQ	SBCF	Mon, Mar 7, 2005	112.50	113.30	112.15	112.60
3220	NASDAQ	SBCF	Fri, Mar 4, 2005	110.80	113.65	110.75	112.90
3219	NASDAQ	SBCF	Thu, Mar 3, 2005	107.25	108.65	104.80	107.80
3218	NASDAQ	SBCF	Wed, Mar 2, 2005	101.40	106.95	101.40	106.60
3217	NASDAQ	SBCF	Tue, Mar 1, 2005	98.90	103.25	98.90	103.25
3216	NASDAQ	SBCF	Mon, Feb 28, 2005	98.75	99.95	98.75	99.00
3215	NASDAQ	SBCF	Fri, Feb 25, 2005	100.00	100.45	98.45	100.15
3214	NASDAQ	SBCF	Thu, Feb 24, 2005	97.60	99.50	96.80	98.40
3213	NASDAQ	SBCF	Wed, Feb 23, 2005	98.85	99.40	97.05	99.10
3212	NASDAQ	SBCF	Tue, Feb 22, 2005	96.70	100.45	96.50	96.50
3211	NASDAQ	SBCF	Fri, Feb 18, 2005	98.65	99.90	97.10	97.35
3210	NASDAQ	SBCF	Thu, Feb 17, 2005	101.20	101.55	96.70	96.70
3209	NASDAQ	SBCF	Wed, Feb 16, 2005	99.25	100.35	98.20	99.20
3208	NASDAQ	SBCF	Tue, Feb 15, 2005	102.55	102.55	97.90	99.25
3207	NASDAQ	SBCF	Mon, Feb 14, 2005	103.30	104.75	100.00	100.15
3206	NASDAQ	SBCF	Fri, Feb 11, 2005	99.65	103.00	99.30	102.25
3205	NASDAQ	SBCF	Thu, Feb 10, 2005	101.80	102.75	99.75	100.00
3204	NASDAQ	SBCF	Wed, Feb 9, 2005	101.25	104.90	97.50	99.50
3203	NASDAQ	SBCF	Tue, Feb 8, 2005	102.25	103.30	102.05	103.00
3202	NASDAQ	SBCF	Mon, Feb 7, 2005	101.70	103.60	101.30	102.35
3201	NASDAQ	SBCF	Fri, Feb 4, 2005	102.15	103.25	100.70	100.70
3200	NASDAQ	SBCF	Thu, Feb 3, 2005	102.50	103.65	99.45	103.65
3199	NASDAQ	SBCF	Wed, Feb 2, 2005	100.35	103.40	99.90	102.95
3198	NASDAQ	SBCF	Tue, Feb 1, 2005	100.65	102.55	100.30	101.90
3197	NASDAQ	SBCF	Mon, Jan 31, 2005	101.75	102.75	99.75	102.75
3196	NASDAQ	SBCF	Fri, Jan 28, 2005	102.65	102.75	99.50	100.00
3195	NASDAQ	SBCF	Thu, Jan 27, 2005	100.80	101.10	99.90	100.30
3194	NASDAQ	SBCF	Wed, Jan 26, 2005	96.75	100.00	96.75	99.40
3193	NASDAQ	SBCF	Tue, Jan 25, 2005	98.65	99.45	96.80	97.65
3192	NASDAQ	SBCF	Mon, Jan 24, 2005	99.00	99.00	97.00	97.10
3191	NASDAQ	SBCF	Fri, Jan 21, 2005	99.75	99.75	97.05	98.10
3190	NASDAQ	SBCF	Thu, Jan 20, 2005	100.00	100.00	97.30	98.35
3189	NASDAQ	SBCF	Wed, Jan 19, 2005	98.60	100.85	97.65	97.65
3188	NASDAQ	SBCF	Tue, Jan 18, 2005	97.30	101.35	97.25	100.25
3187	NASDAQ	SBCF	Fri, Jan 14, 2005	96.95	101.20	96.80	98.40
3186	NASDAQ	SBCF	Thu, Jan 13, 2005	97.20	99.65	97.00	98.60
3185	NASDAQ	SBCF	Wed, Jan 12, 2005	101.20	103.05	97.00	98.70
3184	NASDAQ	SBCF	Tue, Jan 11, 2005	103.00	103.45	99.35	100.40
3183	NASDAQ	SBCF	Mon, Jan 10, 2005	105.05	105.50	102.80	102.80
3182	NASDAQ	SBCF	Fri, Jan 7, 2005	107.10	107.55	103.30	104.35
3181	NASDAQ	SBCF	Thu, Jan 6, 2005	104.30	107.65	104.30	106.05
3180	NASDAQ	SBCF	Wed, Jan 5, 2005	106.05	107.10	104.55	104.55
3179	NASDAQ	SBCF	Tue, Jan 4, 2005	107.50	111.50	106.10	106.25
3178	NASDAQ	SBCF	Mon, Jan 3, 2005	111.30	112.50	108.50	108.75
3177	NASDAQ	SBCF	Fri, Dec 31, 2004	110.50	113.30	110.00	111.25
3176	NASDAQ	SBCF	Thu, Dec 30, 2004	113.90	114.40	110.85	111.40
3175	NASDAQ	SBCF	Wed, Dec 29, 2004	112.40	114.90	112.40	113.90
3174	NASDAQ	SBCF	Tue, Dec 28, 2004	110.55	114.90	110.50	114.80
3173	NASDAQ	SBCF	Mon, Dec 27, 2004	115.00	115.00	111.40	111.95
3172	NASDAQ	SBCF	Thu, Dec 23, 2004	112.90	113.70	112.70	113.45
3171	NASDAQ	SBCF	Wed, Dec 22, 2004	112.00	115.00	110.70	114.95
3170	NASDAQ	SBCF	Tue, Dec 21, 2004	112.20	112.50	109.85	112.00
3169	NASDAQ	SBCF	Mon, Dec 20, 2004	110.00	113.30	110.00	110.45
3168	NASDAQ	SBCF	Fri, Dec 17, 2004	110.45	112.85	109.80	111.20
3167	NASDAQ	SBCF	Thu, Dec 16, 2004	110.10	112.65	110.10	111.20
3166	NASDAQ	SBCF	Wed, Dec 15, 2004	112.55	114.75	111.35	114.75
3165	NASDAQ	SBCF	Tue, Dec 14, 2004	116.95	118.45	112.30	114.00
3164	NASDAQ	SBCF	Mon, Dec 13, 2004	115.60	116.95	113.35	115.65
3163	NASDAQ	SBCF	Fri, Dec 10, 2004	113.40	115.85	113.40	115.55
3162	NASDAQ	SBCF	Thu, Dec 9, 2004	113.15	113.15	109.80	112.55
3161	NASDAQ	SBCF	Wed, Dec 8, 2004	112.20	113.50	109.10	113.15
3160	NASDAQ	SBCF	Tue, Dec 7, 2004	111.90	112.05	108.90	109.30
3159	NASDAQ	SBCF	Mon, Dec 6, 2004	114.40	115.10	112.05	112.60
3158	NASDAQ	SBCF	Fri, Dec 3, 2004	116.90	116.90	113.10	114.60
3157	NASDAQ	SBCF	Thu, Dec 2, 2004	115.00	116.95	113.40	114.80
3156	NASDAQ	SBCF	Wed, Dec 1, 2004	115.05	115.50	113.70	115.00
3155	NASDAQ	SBCF	Tue, Nov 30, 2004	110.80	112.10	108.85	110.40
3154	NASDAQ	SBCF	Mon, Nov 29, 2004	111.30	114.25	107.85	110.70
3153	NASDAQ	SBCF	Fri, Nov 26, 2004	110.00	110.90	108.90	108.90
3152	NASDAQ	SBCF	Wed, Nov 24, 2004	110.00	110.90	108.55	110.00
3151	NASDAQ	SBCF	Tue, Nov 23, 2004	111.25	111.25	107.65	110.50
3150	NASDAQ	SBCF	Mon, Nov 22, 2004	108.75	111.05	108.40	109.95
3149	NASDAQ	SBCF	Fri, Nov 19, 2004	110.30	111.60	106.80	107.45
3148	NASDAQ	SBCF	Thu, Nov 18, 2004	118.45	118.45	110.80	111.00
3147	NASDAQ	SBCF	Wed, Nov 17, 2004	118.35	118.40	115.10	115.85
3146	NASDAQ	SBCF	Tue, Nov 16, 2004	116.30	117.50	114.05	115.50
3145	NASDAQ	SBCF	Mon, Nov 15, 2004	116.05	118.75	111.95	118.00
3144	NASDAQ	SBCF	Fri, Nov 12, 2004	119.35	120.05	118.55	119.50
3143	NASDAQ	SBCF	Thu, Nov 11, 2004	115.25	119.25	115.25	118.60
3142	NASDAQ	SBCF	Wed, Nov 10, 2004	114.50	116.55	113.65	116.35
3141	NASDAQ	SBCF	Tue, Nov 9, 2004	111.90	114.65	111.90	114.50
3140	NASDAQ	SBCF	Mon, Nov 8, 2004	113.40	113.80	112.70	113.30
3139	NASDAQ	SBCF	Fri, Nov 5, 2004	111.95	113.85	111.95	112.65
3138	NASDAQ	SBCF	Thu, Nov 4, 2004	111.10	113.25	110.30	113.15
3137	NASDAQ	SBCF	Wed, Nov 3, 2004	107.15	111.65	106.25	111.25
3136	NASDAQ	SBCF	Tue, Nov 2, 2004	107.15	109.25	105.75	106.25
3135	NASDAQ	SBCF	Mon, Nov 1, 2004	107.65	108.95	105.90	105.95
3134	NASDAQ	SBCF	Fri, Oct 29, 2004	109.75	110.10	108.10	108.10
3133	NASDAQ	SBCF	Thu, Oct 28, 2004	106.50	109.50	106.45	109.50
3132	NASDAQ	SBCF	Wed, Oct 27, 2004	103.90	107.25	103.80	107.25
3131	NASDAQ	SBCF	Tue, Oct 26, 2004	100.25	103.25	100.00	103.25
3130	NASDAQ	SBCF	Mon, Oct 25, 2004	100.65	101.10	99.75	101.00
3129	NASDAQ	SBCF	Fri, Oct 22, 2004	100.00	101.65	99.95	100.00
3128	NASDAQ	SBCF	Thu, Oct 21, 2004	100.15	102.10	100.10	100.50
3127	NASDAQ	SBCF	Wed, Oct 20, 2004	102.00	103.25	100.45	102.35
3126	NASDAQ	SBCF	Tue, Oct 19, 2004	102.10	104.45	102.10	102.25
3125	NASDAQ	SBCF	Mon, Oct 18, 2004	106.95	107.50	102.25	103.95
3124	NASDAQ	SBCF	Fri, Oct 15, 2004	103.75	106.50	103.70	106.20
3123	NASDAQ	SBCF	Thu, Oct 14, 2004	104.50	105.05	103.00	103.00
3122	NASDAQ	SBCF	Wed, Oct 13, 2004	107.70	108.80	105.00	105.00
3121	NASDAQ	SBCF	Tue, Oct 12, 2004	107.25	107.45	106.10	107.45
3120	NASDAQ	SBCF	Mon, Oct 11, 2004	106.15	107.35	106.00	107.35
3119	NASDAQ	SBCF	Fri, Oct 8, 2004	107.90	108.60	104.95	105.45
3118	NASDAQ	SBCF	Thu, Oct 7, 2004	107.85	108.85	106.55	106.55
3117	NASDAQ	SBCF	Wed, Oct 6, 2004	109.85	110.75	106.85	108.75
3116	NASDAQ	SBCF	Tue, Oct 5, 2004	110.75	110.90	108.55	108.95
3115	NASDAQ	SBCF	Mon, Oct 4, 2004	110.00	110.90	108.35	109.65
3114	NASDAQ	SBCF	Fri, Oct 1, 2004	107.10	109.70	106.90	108.65
3113	NASDAQ	SBCF	Thu, Sep 30, 2004	106.00	107.00	104.65	106.80
3112	NASDAQ	SBCF	Wed, Sep 29, 2004	104.80	105.80	102.90	105.40
3111	NASDAQ	SBCF	Tue, Sep 28, 2004	104.70	104.75	102.50	104.65
3110	NASDAQ	SBCF	Mon, Sep 27, 2004	103.75	105.50	102.60	102.60
3109	NASDAQ	SBCF	Fri, Sep 24, 2004	105.10	106.55	105.00	105.00
3108	NASDAQ	SBCF	Thu, Sep 23, 2004	105.20	105.40	104.05	104.05
3107	NASDAQ	SBCF	Wed, Sep 22, 2004	105.70	106.55	103.95	104.60
3106	NASDAQ	SBCF	Tue, Sep 21, 2004	108.80	109.60	106.75	107.10
3105	NASDAQ	SBCF	Mon, Sep 20, 2004	110.95	110.95	104.95	108.20
3104	NASDAQ	SBCF	Fri, Sep 17, 2004	110.00	111.45	105.20	107.20
3103	NASDAQ	SBCF	Thu, Sep 16, 2004	107.50	111.25	107.50	109.55
3102	NASDAQ	SBCF	Wed, Sep 15, 2004	109.50	110.00	108.00	109.90
3101	NASDAQ	SBCF	Tue, Sep 14, 2004	109.60	109.60	107.35	109.05
3100	NASDAQ	SBCF	Mon, Sep 13, 2004	109.60	109.60	108.20	108.90
3099	NASDAQ	SBCF	Fri, Sep 10, 2004	107.00	108.70	106.10	107.20
3098	NASDAQ	SBCF	Thu, Sep 9, 2004	107.70	108.70	105.75	107.40
3097	NASDAQ	SBCF	Wed, Sep 8, 2004	107.00	109.75	106.25	106.25
3096	NASDAQ	SBCF	Tue, Sep 7, 2004	108.40	110.80	104.00	108.30
3095	NASDAQ	SBCF	Fri, Sep 3, 2004	108.50	109.05	106.25	107.95
3094	NASDAQ	SBCF	Thu, Sep 2, 2004	108.80	109.85	105.05	109.85
3093	NASDAQ	SBCF	Wed, Sep 1, 2004	109.50	111.75	108.20	110.10
3092	NASDAQ	SBCF	Tue, Aug 31, 2004	107.55	109.20	106.95	109.10
3091	NASDAQ	SBCF	Mon, Aug 30, 2004	107.50	109.35	107.50	108.10
3090	NASDAQ	SBCF	Fri, Aug 27, 2004	106.50	108.25	106.50	108.25
3089	NASDAQ	SBCF	Thu, Aug 26, 2004	107.70	107.70	106.55	107.15
3088	NASDAQ	SBCF	Wed, Aug 25, 2004	107.20	107.50	106.10	107.45
3087	NASDAQ	SBCF	Tue, Aug 24, 2004	106.50	107.50	105.55	106.50
3086	NASDAQ	SBCF	Mon, Aug 23, 2004	105.10	107.30	105.10	105.10
3085	NASDAQ	SBCF	Fri, Aug 20, 2004	104.70	107.05	104.05	107.00
3084	NASDAQ	SBCF	Thu, Aug 19, 2004	104.60	105.90	103.35	105.05
3083	NASDAQ	SBCF	Wed, Aug 18, 2004	102.50	105.60	102.50	105.50
3082	NASDAQ	SBCF	Tue, Aug 17, 2004	104.60	104.65	101.80	102.95
3081	NASDAQ	SBCF	Mon, Aug 16, 2004	101.45	104.10	101.45	102.95
3080	NASDAQ	SBCF	Fri, Aug 13, 2004	101.25	101.25	100.50	100.95
3079	NASDAQ	SBCF	Thu, Aug 12, 2004	100.35	103.45	100.25	101.90
3078	NASDAQ	SBCF	Wed, Aug 11, 2004	102.35	103.55	101.50	103.55
3077	NASDAQ	SBCF	Tue, Aug 10, 2004	101.30	104.60	101.30	103.75
3076	NASDAQ	SBCF	Mon, Aug 9, 2004	98.90	101.40	98.90	100.55
3075	NASDAQ	SBCF	Fri, Aug 6, 2004	99.50	101.20	99.35	99.50
3074	NASDAQ	SBCF	Thu, Aug 5, 2004	101.35	102.15	99.90	100.00
3073	NASDAQ	SBCF	Wed, Aug 4, 2004	105.55	106.45	101.40	101.40
3072	NASDAQ	SBCF	Tue, Aug 3, 2004	102.55	108.15	102.55	106.15
3071	NASDAQ	SBCF	Mon, Aug 2, 2004	95.00	102.90	95.00	102.90
3070	NASDAQ	SBCF	Fri, Jul 30, 2004	97.30	97.30	94.95	94.95
3069	NASDAQ	SBCF	Thu, Jul 29, 2004	96.05	97.15	95.35	96.40
3068	NASDAQ	SBCF	Wed, Jul 28, 2004	95.70	97.10	95.00	96.25
3067	NASDAQ	SBCF	Tue, Jul 27, 2004	94.50	99.05	94.50	98.30
3066	NASDAQ	SBCF	Mon, Jul 26, 2004	94.25	97.40	94.25	94.25
3065	NASDAQ	SBCF	Fri, Jul 23, 2004	95.80	96.05	94.95	94.95
3064	NASDAQ	SBCF	Thu, Jul 22, 2004	96.20	96.50	95.25	95.25
3063	NASDAQ	SBCF	Wed, Jul 21, 2004	99.95	99.95	96.25	96.25
3062	NASDAQ	SBCF	Tue, Jul 20, 2004	96.25	99.35	96.25	99.35
3061	NASDAQ	SBCF	Mon, Jul 19, 2004	98.45	98.45	96.30	96.80
3060	NASDAQ	SBCF	Fri, Jul 16, 2004	100.45	100.45	96.95	96.95
3059	NASDAQ	SBCF	Thu, Jul 15, 2004	97.50	99.80	96.35	99.75
3058	NASDAQ	SBCF	Wed, Jul 14, 2004	97.50	99.05	97.50	98.00
3057	NASDAQ	SBCF	Tue, Jul 13, 2004	99.00	99.45	98.90	99.10
3056	NASDAQ	SBCF	Mon, Jul 12, 2004	98.95	98.95	98.05	98.50
3055	NASDAQ	SBCF	Fri, Jul 9, 2004	98.55	99.45	98.55	98.80
3054	NASDAQ	SBCF	Thu, Jul 8, 2004	100.75	101.35	98.70	98.80
3053	NASDAQ	SBCF	Wed, Jul 7, 2004	100.00	101.30	99.50	101.30
3052	NASDAQ	SBCF	Tue, Jul 6, 2004	102.50	102.50	98.60	100.80
3051	NASDAQ	SBCF	Fri, Jul 2, 2004	102.25	103.75	102.15	102.40
3050	NASDAQ	SBCF	Thu, Jul 1, 2004	104.70	105.70	102.25	102.25
3049	NASDAQ	SBCF	Wed, Jun 30, 2004	104.85	104.85	101.40	104.65
3048	NASDAQ	SBCF	Tue, Jun 29, 2004	101.25	104.75	99.55	103.90
3047	NASDAQ	SBCF	Mon, Jun 28, 2004	99.25	101.40	98.80	99.50
3046	NASDAQ	SBCF	Fri, Jun 25, 2004	100.05	101.60	99.65	101.50
3045	NASDAQ	SBCF	Thu, Jun 24, 2004	100.00	100.20	98.90	99.65
3044	NASDAQ	SBCF	Wed, Jun 23, 2004	99.90	100.80	98.90	98.90
3043	NASDAQ	SBCF	Tue, Jun 22, 2004	97.95	99.85	96.25	99.85
3042	NASDAQ	SBCF	Mon, Jun 21, 2004	97.30	100.65	97.25	99.50
3041	NASDAQ	SBCF	Fri, Jun 18, 2004	98.95	98.95	97.05	97.20
3040	NASDAQ	SBCF	Thu, Jun 17, 2004	99.55	100.15	98.05	98.10
3039	NASDAQ	SBCF	Wed, Jun 16, 2004	98.35	100.40	97.85	99.35
3038	NASDAQ	SBCF	Tue, Jun 15, 2004	96.30	100.00	95.90	99.70
3037	NASDAQ	SBCF	Mon, Jun 14, 2004	97.60	98.05	95.50	95.55
3036	NASDAQ	SBCF	Thu, Jun 10, 2004	97.90	101.00	97.90	98.10
3035	NASDAQ	SBCF	Wed, Jun 9, 2004	100.25	101.50	97.90	97.95
3034	NASDAQ	SBCF	Tue, Jun 8, 2004	100.55	101.45	100.35	100.45
3033	NASDAQ	SBCF	Mon, Jun 7, 2004	99.60	100.95	98.80	100.85
3032	NASDAQ	SBCF	Fri, Jun 4, 2004	100.00	101.05	99.25	99.60
3031	NASDAQ	SBCF	Thu, Jun 3, 2004	100.15	100.35	99.05	99.55
3030	NASDAQ	SBCF	Wed, Jun 2, 2004	100.00	102.00	100.00	100.85
3029	NASDAQ	SBCF	Tue, Jun 1, 2004	100.50	101.45	99.65	101.45
3028	NASDAQ	SBCF	Fri, May 28, 2004	99.55	101.00	99.55	100.10
3027	NASDAQ	SBCF	Thu, May 27, 2004	99.25	100.75	98.05	100.10
3026	NASDAQ	SBCF	Wed, May 26, 2004	99.95	100.70	99.40	100.40
3025	NASDAQ	SBCF	Tue, May 25, 2004	98.70	99.95	98.35	99.95
3024	NASDAQ	SBCF	Mon, May 24, 2004	96.55	98.75	96.55	98.70
3023	NASDAQ	SBCF	Fri, May 21, 2004	97.35	98.00	95.50	97.55
3022	NASDAQ	SBCF	Thu, May 20, 2004	95.25	97.00	95.25	96.80
3021	NASDAQ	SBCF	Wed, May 19, 2004	95.40	97.35	95.00	96.60
3020	NASDAQ	SBCF	Tue, May 18, 2004	94.70	95.00	92.05	94.65
3019	NASDAQ	SBCF	Mon, May 17, 2004	93.15	94.70	91.55	92.55
3018	NASDAQ	SBCF	Fri, May 14, 2004	94.45	94.70	92.45	93.80
3017	NASDAQ	SBCF	Thu, May 13, 2004	95.30	95.30	93.90	93.95
3016	NASDAQ	SBCF	Wed, May 12, 2004	94.95	95.00	93.50	95.00
3015	NASDAQ	SBCF	Tue, May 11, 2004	94.05	95.45	93.45	94.90
3014	NASDAQ	SBCF	Mon, May 10, 2004	93.00	95.75	90.40	94.15
3013	NASDAQ	SBCF	Fri, May 7, 2004	95.00	95.75	93.05	93.05
3012	NASDAQ	SBCF	Thu, May 6, 2004	96.00	96.25	93.75	94.85
3011	NASDAQ	SBCF	Wed, May 5, 2004	96.80	98.20	96.10	96.10
3010	NASDAQ	SBCF	Tue, May 4, 2004	97.00	98.85	96.95	97.05
3009	NASDAQ	SBCF	Mon, May 3, 2004	96.95	99.50	96.95	99.25
3008	NASDAQ	SBCF	Fri, Apr 30, 2004	97.50	98.90	97.50	97.70
3007	NASDAQ	SBCF	Thu, Apr 29, 2004	99.70	99.70	97.50	97.60
3006	NASDAQ	SBCF	Wed, Apr 28, 2004	98.00	100.25	98.00	98.10
3005	NASDAQ	SBCF	Tue, Apr 27, 2004	97.05	99.55	97.05	99.00
3004	NASDAQ	SBCF	Mon, Apr 26, 2004	98.50	99.20	97.50	97.55
3003	NASDAQ	SBCF	Fri, Apr 23, 2004	101.85	101.85	97.75	97.90
3002	NASDAQ	SBCF	Thu, Apr 22, 2004	99.60	101.75	99.60	101.70
3001	NASDAQ	SBCF	Wed, Apr 21, 2004	99.15	99.50	97.50	98.80
3000	NASDAQ	SBCF	Tue, Apr 20, 2004	96.75	99.65	96.75	98.25
2999	NASDAQ	SBCF	Mon, Apr 19, 2004	97.10	100.50	96.25	99.50
2998	NASDAQ	SBCF	Fri, Apr 16, 2004	98.60	100.05	96.85	100.05
2997	NASDAQ	SBCF	Thu, Apr 15, 2004	101.20	101.20	95.25	98.50
2996	NASDAQ	SBCF	Wed, Apr 14, 2004	100.25	102.75	99.95	101.15
2995	NASDAQ	SBCF	Tue, Apr 13, 2004	103.95	105.90	100.00	101.15
2994	NASDAQ	SBCF	Mon, Apr 12, 2004	104.50	107.50	104.50	106.20
2993	NASDAQ	SBCF	Thu, Apr 8, 2004	103.50	105.60	103.50	105.60
2992	NASDAQ	SBCF	Wed, Apr 7, 2004	103.80	105.65	102.90	103.95
2991	NASDAQ	SBCF	Tue, Apr 6, 2004	105.75	106.55	103.85	105.50
2990	NASDAQ	SBCF	Mon, Apr 5, 2004	104.55	107.20	103.15	106.75
2989	NASDAQ	SBCF	Fri, Apr 2, 2004	103.80	107.35	103.10	104.80
2988	NASDAQ	SBCF	Thu, Apr 1, 2004	104.50	106.95	103.20	104.80
2987	NASDAQ	SBCF	Wed, Mar 31, 2004	103.20	104.40	102.05	103.50
2986	NASDAQ	SBCF	Tue, Mar 30, 2004	103.65	104.60	102.20	103.25
2985	NASDAQ	SBCF	Mon, Mar 29, 2004	101.20	104.90	100.85	104.20
2984	NASDAQ	SBCF	Fri, Mar 26, 2004	101.15	102.25	101.05	101.05
2983	NASDAQ	SBCF	Thu, Mar 25, 2004	100.20	102.25	99.75	102.20
2982	NASDAQ	SBCF	Wed, Mar 24, 2004	99.75	102.15	99.50	99.55
2981	NASDAQ	SBCF	Tue, Mar 23, 2004	101.95	101.95	99.90	99.90
2980	NASDAQ	SBCF	Mon, Mar 22, 2004	103.25	103.25	100.25	100.50
2979	NASDAQ	SBCF	Fri, Mar 19, 2004	107.95	108.25	101.30	101.75
2978	NASDAQ	SBCF	Thu, Mar 18, 2004	101.30	107.50	101.25	102.95
2977	NASDAQ	SBCF	Wed, Mar 17, 2004	99.65	102.70	99.65	102.70
2976	NASDAQ	SBCF	Tue, Mar 16, 2004	99.40	101.10	99.15	99.90
2975	NASDAQ	SBCF	Mon, Mar 15, 2004	100.00	101.20	98.75	98.95
2974	NASDAQ	SBCF	Fri, Mar 12, 2004	100.00	102.00	100.00	101.25
2973	NASDAQ	SBCF	Thu, Mar 11, 2004	100.40	102.50	100.00	100.60
2972	NASDAQ	SBCF	Wed, Mar 10, 2004	101.00	103.35	99.75	100.40
2971	NASDAQ	SBCF	Tue, Mar 9, 2004	104.90	104.90	101.05	101.50
2970	NASDAQ	SBCF	Mon, Mar 8, 2004	104.80	106.25	101.80	101.95
2969	NASDAQ	SBCF	Fri, Mar 5, 2004	102.75	104.50	102.75	103.75
2968	NASDAQ	SBCF	Thu, Mar 4, 2004	102.45	103.20	100.80	102.50
2967	NASDAQ	SBCF	Wed, Mar 3, 2004	101.85	104.45	100.50	104.00
2966	NASDAQ	SBCF	Tue, Mar 2, 2004	106.20	106.25	101.45	102.00
2965	NASDAQ	SBCF	Mon, Mar 1, 2004	104.55	106.00	103.80	106.00
2964	NASDAQ	SBCF	Fri, Feb 27, 2004	102.40	104.70	102.40	103.85
2963	NASDAQ	SBCF	Thu, Feb 26, 2004	103.70	103.95	102.40	103.10
2962	NASDAQ	SBCF	Wed, Feb 25, 2004	101.05	104.05	100.10	103.95
2961	NASDAQ	SBCF	Tue, Feb 24, 2004	101.00	102.20	100.00	101.00
2960	NASDAQ	SBCF	Mon, Feb 23, 2004	103.70	104.35	100.35	100.70
2959	NASDAQ	SBCF	Fri, Feb 20, 2004	100.20	104.25	99.95	103.45
2958	NASDAQ	SBCF	Thu, Feb 19, 2004	101.70	103.90	100.20	100.50
2957	NASDAQ	SBCF	Wed, Feb 18, 2004	102.70	104.75	100.25	101.70
2956	NASDAQ	SBCF	Tue, Feb 17, 2004	98.85	102.75	98.85	102.45
2955	NASDAQ	SBCF	Fri, Feb 13, 2004	101.00	101.00	99.05	99.95
2954	NASDAQ	SBCF	Thu, Feb 12, 2004	100.30	100.80	98.95	100.25
2953	NASDAQ	SBCF	Wed, Feb 11, 2004	98.70	100.40	97.70	100.00
2952	NASDAQ	SBCF	Tue, Feb 10, 2004	96.50	98.25	96.20	98.25
2951	NASDAQ	SBCF	Mon, Feb 9, 2004	96.25	97.70	94.35	96.30
2950	NASDAQ	SBCF	Fri, Feb 6, 2004	91.70	96.00	91.70	96.00
2949	NASDAQ	SBCF	Thu, Feb 5, 2004	91.00	91.65	90.50	91.00
2948	NASDAQ	SBCF	Wed, Feb 4, 2004	91.80	92.50	90.80	91.00
2947	NASDAQ	SBCF	Tue, Feb 3, 2004	91.10	93.50	91.10	92.20
2946	NASDAQ	SBCF	Mon, Feb 2, 2004	90.60	92.10	89.35	92.05
2945	NASDAQ	SBCF	Fri, Jan 30, 2004	92.15	92.35	90.65	92.00
2944	NASDAQ	SBCF	Thu, Jan 29, 2004	93.25	93.25	90.05	91.85
2943	NASDAQ	SBCF	Wed, Jan 28, 2004	93.00	93.60	91.00	92.35
2942	NASDAQ	SBCF	Tue, Jan 27, 2004	92.75	92.75	90.90	92.00
2941	NASDAQ	SBCF	Mon, Jan 26, 2004	91.75	92.50	91.00	91.85
2940	NASDAQ	SBCF	Fri, Jan 23, 2004	92.00	93.70	91.25	92.50
2939	NASDAQ	SBCF	Thu, Jan 22, 2004	91.95	93.10	91.40	92.40
2938	NASDAQ	SBCF	Wed, Jan 21, 2004	93.25	93.80	91.70	92.00
2937	NASDAQ	SBCF	Tue, Jan 20, 2004	90.00	93.55	90.00	92.50
2936	NASDAQ	SBCF	Fri, Jan 16, 2004	89.90	90.50	89.20	89.25
2935	NASDAQ	SBCF	Thu, Jan 15, 2004	89.50	90.25	88.75	89.95
2934	NASDAQ	SBCF	Wed, Jan 14, 2004	90.25	90.45	89.50	90.00
2933	NASDAQ	SBCF	Tue, Jan 13, 2004	90.35	90.35	89.00	90.00
2932	NASDAQ	SBCF	Mon, Jan 12, 2004	89.75	90.25	88.65	89.85
2931	NASDAQ	SBCF	Fri, Jan 9, 2004	88.80	89.90	88.60	88.70
2930	NASDAQ	SBCF	Thu, Jan 8, 2004	88.05	89.95	87.90	89.95
2929	NASDAQ	SBCF	Wed, Jan 7, 2004	89.25	90.00	87.75	87.75
2928	NASDAQ	SBCF	Tue, Jan 6, 2004	90.25	90.25	88.80	89.55
2927	NASDAQ	SBCF	Mon, Jan 5, 2004	89.55	90.05	88.85	90.00
2926	NASDAQ	SBCF	Fri, Jan 2, 2004	87.00	90.00	87.00	88.75
2925	NASDAQ	SBCF	Wed, Dec 31, 2003	90.20	90.25	86.75	86.75
2924	NASDAQ	SBCF	Tue, Dec 30, 2003	88.80	90.25	88.80	89.95
2923	NASDAQ	SBCF	Mon, Dec 29, 2003	90.00	90.05	88.95	88.95
2922	NASDAQ	SBCF	Fri, Dec 26, 2003	89.60	90.05	89.35	90.00
2921	NASDAQ	SBCF	Wed, Dec 24, 2003	90.00	90.00	89.60	89.60
2920	NASDAQ	SBCF	Tue, Dec 23, 2003	87.65	90.00	87.65	89.65
2919	NASDAQ	SBCF	Mon, Dec 22, 2003	90.00	90.00	87.50	89.40
2918	NASDAQ	SBCF	Fri, Dec 19, 2003	90.50	90.50	88.75	89.85
2917	NASDAQ	SBCF	Thu, Dec 18, 2003	88.70	90.45	87.30	90.45
2916	NASDAQ	SBCF	Wed, Dec 17, 2003	87.75	88.45	86.75	87.25
2915	NASDAQ	SBCF	Tue, Dec 16, 2003	85.00	88.65	85.00	88.25
2914	NASDAQ	SBCF	Mon, Dec 15, 2003	90.00	90.00	88.25	88.25
2913	NASDAQ	SBCF	Fri, Dec 12, 2003	89.90	89.95	88.10	89.95
2912	NASDAQ	SBCF	Thu, Dec 11, 2003	87.45	89.50	86.90	89.50
2911	NASDAQ	SBCF	Wed, Dec 10, 2003	87.90	89.40	86.65	86.70
2910	NASDAQ	SBCF	Tue, Dec 9, 2003	89.60	89.75	86.65	88.50
2909	NASDAQ	SBCF	Mon, Dec 8, 2003	89.95	89.95	88.50	89.30
2908	NASDAQ	SBCF	Fri, Dec 5, 2003	89.00	89.90	86.75	87.00
2907	NASDAQ	SBCF	Thu, Dec 4, 2003	88.35	89.75	85.75	88.50
2906	NASDAQ	SBCF	Wed, Dec 3, 2003	89.55	89.90	88.35	88.75
2905	NASDAQ	SBCF	Tue, Dec 2, 2003	88.65	89.95	88.25	88.35
2904	NASDAQ	SBCF	Mon, Dec 1, 2003	89.75	89.95	88.55	89.75
2903	NASDAQ	SBCF	Fri, Nov 28, 2003	88.90	89.50	88.50	88.55
2902	NASDAQ	SBCF	Wed, Nov 26, 2003	89.45	89.50	87.55	88.60
2901	NASDAQ	SBCF	Tue, Nov 25, 2003	88.00	89.60	87.15	88.80
2900	NASDAQ	SBCF	Mon, Nov 24, 2003	86.75	88.75	86.75	88.50
2899	NASDAQ	SBCF	Fri, Nov 21, 2003	86.95	87.50	84.75	87.50
2898	NASDAQ	SBCF	Thu, Nov 20, 2003	86.20	87.75	85.50	85.55
2897	NASDAQ	SBCF	Wed, Nov 19, 2003	85.30	87.75	85.25	86.95
2896	NASDAQ	SBCF	Tue, Nov 18, 2003	87.00	87.30	85.25	85.25
2895	NASDAQ	SBCF	Mon, Nov 17, 2003	85.75	86.35	83.80	85.40
2894	NASDAQ	SBCF	Fri, Nov 14, 2003	87.25	87.25	85.30	85.95
2893	NASDAQ	SBCF	Thu, Nov 13, 2003	88.30	89.90	86.05	87.05
2892	NASDAQ	SBCF	Wed, Nov 12, 2003	87.50	90.00	87.50	89.25
2891	NASDAQ	SBCF	Tue, Nov 11, 2003	87.70	87.80	86.25	86.80
2890	NASDAQ	SBCF	Mon, Nov 10, 2003	89.25	89.50	87.05	87.50
2889	NASDAQ	SBCF	Fri, Nov 7, 2003	89.50	90.00	87.15	89.45
2888	NASDAQ	SBCF	Thu, Nov 6, 2003	90.40	90.40	86.55	86.70
2887	NASDAQ	SBCF	Wed, Nov 5, 2003	90.45	90.45	88.85	89.95
2886	NASDAQ	SBCF	Tue, Nov 4, 2003	88.70	90.45	88.50	90.45
2885	NASDAQ	SBCF	Mon, Nov 3, 2003	89.30	90.35	87.85	89.25
2884	NASDAQ	SBCF	Fri, Oct 31, 2003	85.95	89.25	85.75	88.40
2883	NASDAQ	SBCF	Thu, Oct 30, 2003	87.95	90.20	85.05	85.75
2882	NASDAQ	SBCF	Wed, Oct 29, 2003	88.75	90.35	88.60	89.80
2881	NASDAQ	SBCF	Tue, Oct 28, 2003	86.75	88.75	84.75	88.70
2880	NASDAQ	SBCF	Mon, Oct 27, 2003	85.05	88.00	85.05	86.50
2879	NASDAQ	SBCF	Fri, Oct 24, 2003	85.55	88.15	84.20	85.25
2878	NASDAQ	SBCF	Thu, Oct 23, 2003	88.35	88.95	85.85	86.00
2877	NASDAQ	SBCF	Wed, Oct 22, 2003	85.50	88.90	85.50	88.85
2876	NASDAQ	SBCF	Tue, Oct 21, 2003	86.70	87.50	86.00	87.50
2875	NASDAQ	SBCF	Mon, Oct 20, 2003	83.35	86.65	83.35	86.50
2874	NASDAQ	SBCF	Fri, Oct 17, 2003	85.75	86.20	83.80	83.85
2873	NASDAQ	SBCF	Thu, Oct 16, 2003	83.95	86.25	83.85	84.55
2872	NASDAQ	SBCF	Wed, Oct 15, 2003	87.45	87.45	83.85	83.85
2871	NASDAQ	SBCF	Tue, Oct 14, 2003	87.65	88.95	85.40	86.05
2870	NASDAQ	SBCF	Mon, Oct 13, 2003	84.15	87.85	84.15	86.70
2869	NASDAQ	SBCF	Fri, Oct 10, 2003	87.00	87.20	84.10	85.50
2868	NASDAQ	SBCF	Thu, Oct 9, 2003	87.55	89.60	86.30	88.75
2867	NASDAQ	SBCF	Wed, Oct 8, 2003	88.70	88.70	86.05	87.25
2866	NASDAQ	SBCF	Tue, Oct 7, 2003	87.45	88.25	85.60	87.85
2865	NASDAQ	SBCF	Mon, Oct 6, 2003	88.25	88.25	85.45	87.95
2864	NASDAQ	SBCF	Fri, Oct 3, 2003	85.60	88.55	85.55	88.20
2863	NASDAQ	SBCF	Thu, Oct 2, 2003	89.25	90.00	85.00	85.25
2862	NASDAQ	SBCF	Wed, Oct 1, 2003	89.20	90.30	88.70	90.00
2861	NASDAQ	SBCF	Tue, Sep 30, 2003	86.05	88.50	85.60	87.00
2860	NASDAQ	SBCF	Mon, Sep 29, 2003	83.25	86.80	81.60	86.75
2859	NASDAQ	SBCF	Fri, Sep 26, 2003	82.80	83.75	82.25	82.25
2858	NASDAQ	SBCF	Thu, Sep 25, 2003	84.75	87.15	82.50	82.50
2857	NASDAQ	SBCF	Wed, Sep 24, 2003	89.60	90.20	84.80	84.90
2856	NASDAQ	SBCF	Tue, Sep 23, 2003	87.45	91.55	87.45	90.00
2855	NASDAQ	SBCF	Mon, Sep 22, 2003	90.40	90.40	86.50	89.85
2854	NASDAQ	SBCF	Fri, Sep 19, 2003	91.75	92.40	90.40	90.80
2853	NASDAQ	SBCF	Thu, Sep 18, 2003	88.90	92.45	87.85	92.15
2852	NASDAQ	SBCF	Wed, Sep 17, 2003	87.55	89.75	87.55	87.90
2851	NASDAQ	SBCF	Tue, Sep 16, 2003	87.45	88.40	86.45	88.35
2850	NASDAQ	SBCF	Mon, Sep 15, 2003	87.60	88.05	85.35	86.40
2849	NASDAQ	SBCF	Fri, Sep 12, 2003	87.70	89.75	86.50	87.25
2848	NASDAQ	SBCF	Thu, Sep 11, 2003	88.45	90.35	86.55	89.00
2847	NASDAQ	SBCF	Wed, Sep 10, 2003	91.35	91.35	86.05	86.05
2846	NASDAQ	SBCF	Tue, Sep 9, 2003	91.70	92.60	90.65	90.65
2845	NASDAQ	SBCF	Mon, Sep 8, 2003	92.75	93.00	91.25	91.90
2844	NASDAQ	SBCF	Fri, Sep 5, 2003	91.70	92.85	91.05	91.05
2843	NASDAQ	SBCF	Thu, Sep 4, 2003	92.00	92.60	90.55	91.70
2842	NASDAQ	SBCF	Wed, Sep 3, 2003	88.80	92.85	88.80	92.15
2841	NASDAQ	SBCF	Tue, Sep 2, 2003	87.90	90.35	87.05	89.25
2840	NASDAQ	SBCF	Fri, Aug 29, 2003	88.15	88.55	87.45	87.45
2839	NASDAQ	SBCF	Thu, Aug 28, 2003	87.40	89.40	86.60	88.50
2838	NASDAQ	SBCF	Wed, Aug 27, 2003	85.80	87.45	85.50	87.45
2837	NASDAQ	SBCF	Tue, Aug 26, 2003	84.10	87.25	83.00	87.25
2836	NASDAQ	SBCF	Mon, Aug 25, 2003	85.80	86.65	84.00	84.20
2835	NASDAQ	SBCF	Fri, Aug 22, 2003	90.45	90.75	86.05	86.10
2834	NASDAQ	SBCF	Thu, Aug 21, 2003	89.45	89.85	87.90	89.85
2833	NASDAQ	SBCF	Wed, Aug 20, 2003	86.05	90.15	85.75	90.15
2832	NASDAQ	SBCF	Tue, Aug 19, 2003	87.10	90.55	86.95	90.15
2831	NASDAQ	SBCF	Mon, Aug 18, 2003	86.40	88.95	85.45	85.80
2830	NASDAQ	SBCF	Fri, Aug 15, 2003	83.95	86.80	82.75	86.50
2829	NASDAQ	SBCF	Thu, Aug 14, 2003	82.65	84.25	81.70	84.25
2828	NASDAQ	SBCF	Wed, Aug 13, 2003	80.05	82.75	79.85	81.60
2827	NASDAQ	SBCF	Tue, Aug 12, 2003	79.45	80.75	78.80	80.75
2826	NASDAQ	SBCF	Mon, Aug 11, 2003	79.40	79.70	78.70	79.50
2825	NASDAQ	SBCF	Fri, Aug 8, 2003	78.25	79.60	77.50	78.35
2824	NASDAQ	SBCF	Thu, Aug 7, 2003	77.25	79.00	77.20	77.50
2823	NASDAQ	SBCF	Wed, Aug 6, 2003	76.50	79.50	76.50	77.20
2822	NASDAQ	SBCF	Tue, Aug 5, 2003	75.00	79.75	75.00	76.50
2821	NASDAQ	SBCF	Mon, Aug 4, 2003	77.95	79.30	74.25	74.25
2820	NASDAQ	SBCF	Fri, Aug 1, 2003	80.85	81.20	77.20	77.20
2819	NASDAQ	SBCF	Thu, Jul 31, 2003	80.20	82.50	80.20	81.25
2818	NASDAQ	SBCF	Wed, Jul 30, 2003	79.05	82.40	79.05	81.00
2817	NASDAQ	SBCF	Tue, Jul 29, 2003	81.18	81.64	79.09	81.50
2816	NASDAQ	SBCF	Mon, Jul 28, 2003	82.73	82.73	80.36	80.82
2815	NASDAQ	SBCF	Fri, Jul 25, 2003	82.64	82.82	81.86	81.86
2814	NASDAQ	SBCF	Thu, Jul 24, 2003	82.27	82.50	81.14	81.86
2813	NASDAQ	SBCF	Wed, Jul 23, 2003	81.77	82.27	81.18	82.23
2812	NASDAQ	SBCF	Tue, Jul 22, 2003	81.59	82.14	81.59	81.86
2811	NASDAQ	SBCF	Mon, Jul 21, 2003	82.36	83.05	80.23	81.36
2810	NASDAQ	SBCF	Fri, Jul 18, 2003	80.00	80.86	79.36	80.86
2809	NASDAQ	SBCF	Thu, Jul 17, 2003	80.68	81.09	79.50	79.64
2808	NASDAQ	SBCF	Wed, Jul 16, 2003	78.86	80.46	78.86	80.41
2807	NASDAQ	SBCF	Tue, Jul 15, 2003	79.82	80.00	78.55	80.00
2806	NASDAQ	SBCF	Mon, Jul 14, 2003	79.00	80.14	78.46	79.55
2805	NASDAQ	SBCF	Fri, Jul 11, 2003	76.86	78.64	76.18	77.27
2804	NASDAQ	SBCF	Thu, Jul 10, 2003	80.00	80.00	76.86	76.86
2803	NASDAQ	SBCF	Wed, Jul 9, 2003	82.96	83.00	80.23	81.18
2802	NASDAQ	SBCF	Tue, Jul 8, 2003	83.23	83.50	81.73	82.96
2801	NASDAQ	SBCF	Mon, Jul 7, 2003	82.00	82.96	81.82	82.96
2800	NASDAQ	SBCF	Thu, Jul 3, 2003	80.82	82.09	80.82	81.82
2799	NASDAQ	SBCF	Wed, Jul 2, 2003	80.64	82.00	78.64	80.00
2798	NASDAQ	SBCF	Tue, Jul 1, 2003	78.32	80.68	77.05	79.14
2797	NASDAQ	SBCF	Mon, Jun 30, 2003	80.73	82.05	77.05	78.32
2796	NASDAQ	SBCF	Fri, Jun 27, 2003	79.55	80.73	79.05	80.23
2795	NASDAQ	SBCF	Thu, Jun 26, 2003	79.50	79.50	77.05	79.46
2794	NASDAQ	SBCF	Wed, Jun 25, 2003	77.64	79.86	76.64	78.32
2793	NASDAQ	SBCF	Tue, Jun 24, 2003	79.64	79.64	76.91	77.14
2792	NASDAQ	SBCF	Mon, Jun 23, 2003	76.14	79.50	75.14	78.82
2791	NASDAQ	SBCF	Fri, Jun 20, 2003	80.91	80.91	76.55	77.86
2790	NASDAQ	SBCF	Thu, Jun 19, 2003	81.27	82.32	78.91	79.09
2789	NASDAQ	SBCF	Wed, Jun 18, 2003	79.55	81.96	79.55	81.32
2788	NASDAQ	SBCF	Tue, Jun 17, 2003	79.14	80.73	79.14	80.23
2787	NASDAQ	SBCF	Mon, Jun 16, 2003	79.82	81.55	79.77	80.18
2786	NASDAQ	SBCF	Fri, Jun 13, 2003	81.23	81.23	79.32	79.77
2785	NASDAQ	SBCF	Thu, Jun 12, 2003	81.59	81.59	80.27	80.64
2784	NASDAQ	SBCF	Wed, Jun 11, 2003	78.23	82.00	78.00	81.55
2783	NASDAQ	SBCF	Tue, Jun 10, 2003	79.91	79.91	78.00	79.77
2782	NASDAQ	SBCF	Mon, Jun 9, 2003	76.64	80.00	76.59	78.00
2781	NASDAQ	SBCF	Fri, Jun 6, 2003	80.64	81.82	77.73	78.23
2780	NASDAQ	SBCF	Thu, Jun 5, 2003	77.73	80.55	77.68	79.68
2779	NASDAQ	SBCF	Wed, Jun 4, 2003	80.36	80.36	77.05	77.05
2778	NASDAQ	SBCF	Tue, Jun 3, 2003	77.27	79.36	76.64	78.14
2777	NASDAQ	SBCF	Mon, Jun 2, 2003	81.82	82.27	77.05	77.05
2776	NASDAQ	SBCF	Fri, May 30, 2003	79.50	81.59	79.50	80.68
2775	NASDAQ	SBCF	Thu, May 29, 2003	80.00	80.23	78.59	79.09
2774	NASDAQ	SBCF	Wed, May 28, 2003	77.41	79.18	77.14	77.14
2773	NASDAQ	SBCF	Tue, May 27, 2003	80.41	80.77	77.77	77.82
2772	NASDAQ	SBCF	Fri, May 23, 2003	78.64	80.18	78.64	79.73
2771	NASDAQ	SBCF	Thu, May 22, 2003	79.09	80.46	77.82	78.46
2770	NASDAQ	SBCF	Wed, May 21, 2003	75.55	80.46	75.55	80.05
2769	NASDAQ	SBCF	Tue, May 20, 2003	75.00	75.82	74.50	75.23
2768	NASDAQ	SBCF	Mon, May 19, 2003	79.55	79.55	74.32	74.36
2767	NASDAQ	SBCF	Fri, May 16, 2003	79.23	79.36	77.82	78.86
2766	NASDAQ	SBCF	Thu, May 15, 2003	78.32	79.14	77.82	78.86
2765	NASDAQ	SBCF	Wed, May 14, 2003	81.77	81.77	77.27	78.23
2764	NASDAQ	SBCF	Tue, May 13, 2003	81.82	82.27	80.68	81.82
2763	NASDAQ	SBCF	Mon, May 12, 2003	83.68	83.68	81.82	82.05
2762	NASDAQ	SBCF	Fri, May 9, 2003	83.05	84.77	82.96	83.68
2761	NASDAQ	SBCF	Thu, May 8, 2003	84.50	84.50	82.96	83.05
2760	NASDAQ	SBCF	Wed, May 7, 2003	85.86	85.91	84.50	84.50
2759	NASDAQ	SBCF	Tue, May 6, 2003	85.36	85.91	84.50	85.50
2758	NASDAQ	SBCF	Mon, May 5, 2003	84.23	85.91	84.23	85.36
2757	NASDAQ	SBCF	Fri, May 2, 2003	84.64	86.36	84.27	85.82
2756	NASDAQ	SBCF	Thu, May 1, 2003	84.32	85.91	83.86	85.86
2755	NASDAQ	SBCF	Wed, Apr 30, 2003	83.91	84.32	83.82	84.00
2754	NASDAQ	SBCF	Tue, Apr 29, 2003	84.14	84.36	83.86	84.23
2753	NASDAQ	SBCF	Mon, Apr 28, 2003	84.09	84.36	84.00	84.32
2752	NASDAQ	SBCF	Fri, Apr 25, 2003	83.36	84.09	82.68	83.96
2751	NASDAQ	SBCF	Thu, Apr 24, 2003	83.23	84.32	83.18	84.00
2750	NASDAQ	SBCF	Wed, Apr 23, 2003	84.96	85.00	82.27	83.50
2749	NASDAQ	SBCF	Tue, Apr 22, 2003	86.36	86.36	83.86	84.46
2748	NASDAQ	SBCF	Mon, Apr 21, 2003	82.91	84.09	82.91	84.09
2747	NASDAQ	SBCF	Thu, Apr 17, 2003	85.18	85.23	82.05	83.73
2746	NASDAQ	SBCF	Wed, Apr 16, 2003	85.00	85.23	82.73	85.18
2745	NASDAQ	SBCF	Tue, Apr 15, 2003	85.14	86.36	85.00	85.59
2744	NASDAQ	SBCF	Mon, Apr 14, 2003	85.73	86.36	84.73	86.27
2743	NASDAQ	SBCF	Fri, Apr 11, 2003	85.91	86.55	84.96	84.96
2742	NASDAQ	SBCF	Thu, Apr 10, 2003	86.36	86.59	85.86	85.91
2741	NASDAQ	SBCF	Wed, Apr 9, 2003	86.32	86.36	85.64	86.36
2740	NASDAQ	SBCF	Tue, Apr 8, 2003	86.36	86.55	85.46	86.36
2739	NASDAQ	SBCF	Mon, Apr 7, 2003	86.41	87.55	86.09	86.96
2738	NASDAQ	SBCF	Fri, Apr 4, 2003	87.41	87.64	85.86	86.36
2737	NASDAQ	SBCF	Thu, Apr 3, 2003	87.64	87.64	86.14	86.14
2736	NASDAQ	SBCF	Wed, Apr 2, 2003	88.46	88.46	86.36	86.46
2735	NASDAQ	SBCF	Tue, Apr 1, 2003	89.05	89.05	87.14	87.91
2734	NASDAQ	SBCF	Mon, Mar 31, 2003	87.46	88.59	85.23	88.14
2733	NASDAQ	SBCF	Fri, Mar 28, 2003	87.77	88.68	87.77	88.18
2732	NASDAQ	SBCF	Thu, Mar 27, 2003	86.96	88.55	86.96	88.23
2731	NASDAQ	SBCF	Wed, Mar 26, 2003	87.86	88.64	87.73	87.96
2730	NASDAQ	SBCF	Tue, Mar 25, 2003	88.09	88.64	87.09	88.46
2729	NASDAQ	SBCF	Mon, Mar 24, 2003	85.27	87.91	85.27	87.00
2728	NASDAQ	SBCF	Fri, Mar 21, 2003	90.00	90.00	84.09	87.96
2727	NASDAQ	SBCF	Thu, Mar 20, 2003	86.82	87.23	84.59	85.41
2726	NASDAQ	SBCF	Wed, Mar 19, 2003	86.55	87.14	83.73	87.09
2725	NASDAQ	SBCF	Tue, Mar 18, 2003	86.41	88.55	83.59	86.32
2724	NASDAQ	SBCF	Mon, Mar 17, 2003	84.41	86.50	83.00	86.50
2723	NASDAQ	SBCF	Fri, Mar 14, 2003	84.18	85.23	83.64	83.68
2722	NASDAQ	SBCF	Thu, Mar 13, 2003	80.73	84.64	80.73	84.05
2721	NASDAQ	SBCF	Wed, Mar 12, 2003	82.36	82.50	80.86	82.27
2720	NASDAQ	SBCF	Tue, Mar 11, 2003	83.59	84.09	82.55	82.59
2719	NASDAQ	SBCF	Mon, Mar 10, 2003	83.86	84.36	83.64	84.00
2718	NASDAQ	SBCF	Fri, Mar 7, 2003	83.64	85.64	83.64	84.64
2717	NASDAQ	SBCF	Thu, Mar 6, 2003	84.73	86.00	82.50	83.73
2716	NASDAQ	SBCF	Wed, Mar 5, 2003	85.18	85.86	84.14	84.96
2715	NASDAQ	SBCF	Tue, Mar 4, 2003	87.09	87.27	83.59	85.18
2714	NASDAQ	SBCF	Mon, Mar 3, 2003	89.36	89.36	87.27	88.23
2713	NASDAQ	SBCF	Fri, Feb 28, 2003	90.36	90.46	87.77	87.86
2712	NASDAQ	SBCF	Thu, Feb 27, 2003	88.41	90.41	87.77	90.32
2711	NASDAQ	SBCF	Wed, Feb 26, 2003	88.68	89.55	88.00	88.91
2710	NASDAQ	SBCF	Tue, Feb 25, 2003	87.59	89.23	87.59	89.14
2709	NASDAQ	SBCF	Mon, Feb 24, 2003	88.05	89.05	87.50	88.82
2708	NASDAQ	SBCF	Fri, Feb 21, 2003	88.14	88.64	87.73	88.50
2707	NASDAQ	SBCF	Thu, Feb 20, 2003	87.50	87.91	87.46	87.91
2706	NASDAQ	SBCF	Wed, Feb 19, 2003	87.50	88.14	87.36	87.50
2705	NASDAQ	SBCF	Tue, Feb 18, 2003	87.32	88.14	86.68	88.09
2704	NASDAQ	SBCF	Fri, Feb 14, 2003	87.96	88.59	87.64	88.14
2703	NASDAQ	SBCF	Thu, Feb 13, 2003	87.05	88.77	86.36	87.82
2702	NASDAQ	SBCF	Wed, Feb 12, 2003	88.14	88.14	87.27	87.50
2701	NASDAQ	SBCF	Tue, Feb 11, 2003	86.05	88.41	85.91	88.18
2700	NASDAQ	SBCF	Mon, Feb 10, 2003	87.73	89.27	86.82	89.05
2699	NASDAQ	SBCF	Fri, Feb 7, 2003	89.00	89.09	87.32	87.32
2698	NASDAQ	SBCF	Thu, Feb 6, 2003	86.91	89.32	85.96	88.96
2697	NASDAQ	SBCF	Wed, Feb 5, 2003	88.27	88.46	86.41	87.50
2696	NASDAQ	SBCF	Tue, Feb 4, 2003	88.36	88.73	87.77	88.68
2695	NASDAQ	SBCF	Mon, Feb 3, 2003	89.77	89.77	88.36	89.50
2694	NASDAQ	SBCF	Fri, Jan 31, 2003	90.00	90.00	87.96	89.23
2693	NASDAQ	SBCF	Thu, Jan 30, 2003	87.82	89.50	87.77	89.50
2692	NASDAQ	SBCF	Wed, Jan 29, 2003	88.41	88.64	87.05	88.46
2691	NASDAQ	SBCF	Tue, Jan 28, 2003	86.55	88.68	86.14	88.68
2690	NASDAQ	SBCF	Mon, Jan 27, 2003	85.91	87.50	85.91	87.27
2689	NASDAQ	SBCF	Fri, Jan 24, 2003	86.55	87.05	85.86	85.91
2688	NASDAQ	SBCF	Thu, Jan 23, 2003	85.23	87.96	85.23	87.68
2687	NASDAQ	SBCF	Wed, Jan 22, 2003	87.05	89.32	86.23	87.05
2686	NASDAQ	SBCF	Tue, Jan 21, 2003	87.41	89.09	87.27	88.14
2685	NASDAQ	SBCF	Fri, Jan 17, 2003	89.09	89.14	87.27	88.00
2684	NASDAQ	SBCF	Thu, Jan 16, 2003	88.86	88.96	87.27	88.73
2683	NASDAQ	SBCF	Wed, Jan 15, 2003	88.41	88.77	86.14	88.68
2682	NASDAQ	SBCF	Tue, Jan 14, 2003	85.82	86.09	85.23	86.09
2681	NASDAQ	SBCF	Mon, Jan 13, 2003	86.73	87.55	85.27	85.82
2680	NASDAQ	SBCF	Fri, Jan 10, 2003	84.55	87.96	84.55	87.64
2679	NASDAQ	SBCF	Thu, Jan 9, 2003	86.36	86.82	84.55	86.64
2678	NASDAQ	SBCF	Wed, Jan 8, 2003	83.82	87.27	83.82	84.09
2677	NASDAQ	SBCF	Tue, Jan 7, 2003	85.96	88.18	84.73	85.41
2676	NASDAQ	SBCF	Mon, Jan 6, 2003	83.86	87.27	82.96	86.41
2675	NASDAQ	SBCF	Fri, Jan 3, 2003	86.68	87.05	83.91	83.91
2674	NASDAQ	SBCF	Thu, Jan 2, 2003	86.73	86.73	84.55	85.50
2673	NASDAQ	SBCF	Tue, Dec 31, 2002	84.09	88.18	84.09	85.64
2672	NASDAQ	SBCF	Mon, Dec 30, 2002	86.32	87.46	82.86	86.00
2671	NASDAQ	SBCF	Fri, Dec 27, 2002	86.36	86.77	83.64	86.41
2670	NASDAQ	SBCF	Thu, Dec 26, 2002	86.18	87.09	84.96	84.96
2669	NASDAQ	SBCF	Tue, Dec 24, 2002	86.64	86.77	84.64	86.77
2668	NASDAQ	SBCF	Mon, Dec 23, 2002	82.05	86.77	81.82	86.73
2667	NASDAQ	SBCF	Fri, Dec 20, 2002	80.86	88.09	78.64	82.64
2666	NASDAQ	SBCF	Thu, Dec 19, 2002	86.09	86.32	84.09	86.18
2665	NASDAQ	SBCF	Wed, Dec 18, 2002	84.32	86.09	82.91	84.32
2664	NASDAQ	SBCF	Tue, Dec 17, 2002	80.82	83.86	80.82	83.36
2663	NASDAQ	SBCF	Mon, Dec 16, 2002	81.46	84.82	81.32	84.55
2662	NASDAQ	SBCF	Fri, Dec 13, 2002	83.55	83.68	80.00	81.41
2661	NASDAQ	SBCF	Thu, Dec 12, 2002	83.05	83.91	82.14	82.86
2660	NASDAQ	SBCF	Wed, Dec 11, 2002	82.55	84.00	82.18	82.73
2659	NASDAQ	SBCF	Tue, Dec 10, 2002	82.27	84.09	82.27	83.32
2658	NASDAQ	SBCF	Mon, Dec 9, 2002	82.00	83.50	81.96	82.09
2657	NASDAQ	SBCF	Fri, Dec 6, 2002	81.14	82.27	81.14	82.27
2656	NASDAQ	SBCF	Thu, Dec 5, 2002	83.77	83.77	81.14	81.18
2655	NASDAQ	SBCF	Wed, Dec 4, 2002	82.14	84.46	81.91	82.96
2654	NASDAQ	SBCF	Tue, Dec 3, 2002	86.14	86.14	82.14	83.27
2653	NASDAQ	SBCF	Mon, Dec 2, 2002	84.14	85.59	83.91	83.91
2652	NASDAQ	SBCF	Fri, Nov 29, 2002	85.00	86.00	84.18	84.18
2651	NASDAQ	SBCF	Wed, Nov 27, 2002	84.09	86.18	83.18	86.14
2650	NASDAQ	SBCF	Tue, Nov 26, 2002	83.36	83.36	81.91	82.55
2649	NASDAQ	SBCF	Mon, Nov 25, 2002	81.96	83.96	81.59	83.96
2648	NASDAQ	SBCF	Fri, Nov 22, 2002	87.64	88.36	81.23	81.55
2647	NASDAQ	SBCF	Thu, Nov 21, 2002	87.00	88.41	87.00	88.18
2646	NASDAQ	SBCF	Wed, Nov 20, 2002	86.32	87.14	85.23	87.05
2645	NASDAQ	SBCF	Tue, Nov 19, 2002	85.14	86.64	85.14	85.68
2644	NASDAQ	SBCF	Mon, Nov 18, 2002	86.82	87.82	85.27	85.55
2643	NASDAQ	SBCF	Fri, Nov 15, 2002	87.68	88.14	84.55	84.55
2642	NASDAQ	SBCF	Thu, Nov 14, 2002	87.23	88.18	85.14	87.73
2641	NASDAQ	SBCF	Wed, Nov 13, 2002	87.41	87.41	86.27	86.32
2640	NASDAQ	SBCF	Tue, Nov 12, 2002	84.50	88.18	84.50	87.27
2639	NASDAQ	SBCF	Mon, Nov 11, 2002	85.00	85.46	84.68	84.68
2638	NASDAQ	SBCF	Fri, Nov 8, 2002	87.64	89.91	84.96	86.27
2637	NASDAQ	SBCF	Thu, Nov 7, 2002	90.14	90.55	87.41	88.14
2636	NASDAQ	SBCF	Wed, Nov 6, 2002	88.23	91.59	88.23	91.59
2635	NASDAQ	SBCF	Tue, Nov 5, 2002	86.14	88.59	86.14	87.46
2634	NASDAQ	SBCF	Mon, Nov 4, 2002	90.91	91.86	85.77	87.96
2633	NASDAQ	SBCF	Fri, Nov 1, 2002	87.96	90.82	85.23	90.82
2632	NASDAQ	SBCF	Thu, Oct 31, 2002	85.68	87.73	84.32	86.14
2631	NASDAQ	SBCF	Wed, Oct 30, 2002	81.32	85.55	81.32	84.05
2630	NASDAQ	SBCF	Tue, Oct 29, 2002	78.50	81.36	78.46	81.36
2629	NASDAQ	SBCF	Mon, Oct 28, 2002	76.55	78.68	76.50	77.64
2628	NASDAQ	SBCF	Fri, Oct 25, 2002	76.59	79.50	76.41	77.27
2627	NASDAQ	SBCF	Thu, Oct 24, 2002	78.73	78.82	76.59	76.59
2626	NASDAQ	SBCF	Wed, Oct 23, 2002	77.32	78.55	76.59	77.32
2625	NASDAQ	SBCF	Tue, Oct 22, 2002	77.91	78.86	75.73	77.14
2624	NASDAQ	SBCF	Mon, Oct 21, 2002	77.05	77.77	76.96	77.77
2623	NASDAQ	SBCF	Fri, Oct 18, 2002	76.05	77.73	76.05	77.27
2622	NASDAQ	SBCF	Thu, Oct 17, 2002	76.18	77.82	76.14	77.18
2621	NASDAQ	SBCF	Wed, Oct 16, 2002	76.14	78.41	76.14	76.36
2620	NASDAQ	SBCF	Tue, Oct 15, 2002	75.23	79.96	75.23	77.27
2619	NASDAQ	SBCF	Mon, Oct 14, 2002	78.36	79.50	75.96	76.05
2618	NASDAQ	SBCF	Fri, Oct 11, 2002	77.09	81.59	77.09	78.64
2617	NASDAQ	SBCF	Thu, Oct 10, 2002	77.32	79.09	76.59	78.23
2616	NASDAQ	SBCF	Wed, Oct 9, 2002	81.41	81.73	77.46	77.82
2615	NASDAQ	SBCF	Tue, Oct 8, 2002	81.82	83.77	81.50	81.82
2614	NASDAQ	SBCF	Mon, Oct 7, 2002	83.68	85.50	81.82	81.82
2613	NASDAQ	SBCF	Fri, Oct 4, 2002	86.36	86.36	83.41	83.41
2612	NASDAQ	SBCF	Thu, Oct 3, 2002	87.18	87.23	85.23	85.36
2611	NASDAQ	SBCF	Wed, Oct 2, 2002	87.73	88.86	86.77	87.27
2610	NASDAQ	SBCF	Tue, Oct 1, 2002	88.64	89.55	84.82	89.05
2609	NASDAQ	SBCF	Mon, Sep 30, 2002	86.64	87.18	84.96	87.18
2608	NASDAQ	SBCF	Fri, Sep 27, 2002	88.00	88.46	86.59	86.59
2607	NASDAQ	SBCF	Thu, Sep 26, 2002	87.77	88.64	87.64	88.41
2606	NASDAQ	SBCF	Wed, Sep 25, 2002	85.00	89.36	84.09	88.05
2605	NASDAQ	SBCF	Tue, Sep 24, 2002	79.77	85.00	79.18	83.68
2604	NASDAQ	SBCF	Mon, Sep 23, 2002	78.41	81.64	78.41	81.59
2603	NASDAQ	SBCF	Fri, Sep 20, 2002	79.59	80.82	78.18	79.91
2602	NASDAQ	SBCF	Thu, Sep 19, 2002	81.82	83.82	79.18	79.18
2601	NASDAQ	SBCF	Wed, Sep 18, 2002	84.05	85.23	81.68	82.77
2600	NASDAQ	SBCF	Tue, Sep 17, 2002	86.36	86.36	83.23	83.91
2599	NASDAQ	SBCF	Mon, Sep 16, 2002	89.68	90.68	84.32	84.32
2598	NASDAQ	SBCF	Fri, Sep 13, 2002	93.18	93.18	89.77	89.77
2597	NASDAQ	SBCF	Thu, Sep 12, 2002	94.96	95.46	90.64	93.18
2596	NASDAQ	SBCF	Wed, Sep 11, 2002	90.23	98.18	89.77	98.18
2595	NASDAQ	SBCF	Tue, Sep 10, 2002	88.64	90.68	88.55	90.00
2594	NASDAQ	SBCF	Mon, Sep 9, 2002	88.18	88.59	86.82	88.50
2593	NASDAQ	SBCF	Fri, Sep 6, 2002	84.82	88.64	83.77	86.91
2592	NASDAQ	SBCF	Thu, Sep 5, 2002	82.68	85.05	79.82	83.68
2591	NASDAQ	SBCF	Wed, Sep 4, 2002	80.86	83.27	80.36	82.32
2590	NASDAQ	SBCF	Tue, Sep 3, 2002	83.23	83.23	80.27	80.36
2589	NASDAQ	SBCF	Fri, Aug 30, 2002	84.18	85.73	82.77	84.09
2588	NASDAQ	SBCF	Thu, Aug 29, 2002	82.00	84.09	81.82	84.05
2587	NASDAQ	SBCF	Wed, Aug 28, 2002	81.36	82.59	81.36	81.86
2586	NASDAQ	SBCF	Tue, Aug 27, 2002	83.36	83.64	81.73	81.73
2585	NASDAQ	SBCF	Mon, Aug 26, 2002	79.50	83.64	79.36	82.73
2584	NASDAQ	SBCF	Fri, Aug 23, 2002	82.96	82.96	80.68	82.36
2583	NASDAQ	SBCF	Thu, Aug 22, 2002	83.82	83.82	82.68	82.68
2582	NASDAQ	SBCF	Wed, Aug 21, 2002	83.55	83.64	82.18	83.64
2581	NASDAQ	SBCF	Tue, Aug 20, 2002	83.64	83.64	82.05	82.05
2580	NASDAQ	SBCF	Mon, Aug 19, 2002	82.91	84.05	82.23	82.73
2579	NASDAQ	SBCF	Fri, Aug 16, 2002	82.36	82.96	82.09	82.96
2578	NASDAQ	SBCF	Thu, Aug 15, 2002	82.73	82.96	81.59	81.82
2577	NASDAQ	SBCF	Wed, Aug 14, 2002	79.55	82.73	79.55	82.73
2576	NASDAQ	SBCF	Tue, Aug 13, 2002	80.91	82.73	79.68	79.68
2575	NASDAQ	SBCF	Mon, Aug 12, 2002	83.64	83.64	80.91	80.91
2574	NASDAQ	SBCF	Fri, Aug 9, 2002	84.09	84.09	81.82	81.82
2573	NASDAQ	SBCF	Thu, Aug 8, 2002	81.73	84.55	81.73	84.55
2572	NASDAQ	SBCF	Wed, Aug 7, 2002	85.00	85.86	81.82	81.82
2571	NASDAQ	SBCF	Tue, Aug 6, 2002	81.55	84.32	80.68	84.05
2570	NASDAQ	SBCF	Mon, Aug 5, 2002	77.46	82.46	77.27	82.46
2569	NASDAQ	SBCF	Fri, Aug 2, 2002	78.18	78.18	75.00	75.00
2568	NASDAQ	SBCF	Thu, Aug 1, 2002	72.77	77.96	72.77	77.73
2567	NASDAQ	SBCF	Wed, Jul 31, 2002	79.32	79.32	72.32	72.64
2566	NASDAQ	SBCF	Tue, Jul 30, 2002	79.91	80.91	77.64	79.64
2565	NASDAQ	SBCF	Mon, Jul 29, 2002	78.86	81.59	78.86	80.00
2564	NASDAQ	SBCF	Fri, Jul 26, 2002	78.05	79.73	76.36	76.36
2563	NASDAQ	SBCF	Thu, Jul 25, 2002	79.05	79.09	78.00	78.00
2562	NASDAQ	SBCF	Wed, Jul 24, 2002	73.18	79.32	72.14	79.32
2561	NASDAQ	SBCF	Tue, Jul 23, 2002	78.41	79.41	74.32	74.32
2560	NASDAQ	SBCF	Mon, Jul 22, 2002	76.36	77.27	75.77	77.27
2559	NASDAQ	SBCF	Fri, Jul 19, 2002	76.18	77.27	75.46	75.77
2558	NASDAQ	SBCF	Thu, Jul 18, 2002	78.14	78.18	75.00	75.00
2557	NASDAQ	SBCF	Wed, Jul 17, 2002	81.09	81.09	73.86	78.18
2556	NASDAQ	SBCF	Tue, Jul 16, 2002	77.32	81.77	77.27	80.68
2555	NASDAQ	SBCF	Mon, Jul 15, 2002	82.08	82.31	79.92	80.67
2554	NASDAQ	SBCF	Fri, Jul 12, 2002	82.57	82.57	81.58	81.58
2553	NASDAQ	SBCF	Thu, Jul 11, 2002	83.31	83.33	82.05	82.57
2552	NASDAQ	SBCF	Wed, Jul 10, 2002	84.10	84.45	82.98	83.33
2551	NASDAQ	SBCF	Tue, Jul 9, 2002	85.27	85.60	84.08	84.11
2550	NASDAQ	SBCF	Mon, Jul 8, 2002	84.84	86.78	84.57	84.93
2549	NASDAQ	SBCF	Fri, Jul 5, 2002	83.93	85.20	83.83	85.07
2548	NASDAQ	SBCF	Wed, Jul 3, 2002	86.13	86.13	83.46	84.45
2547	NASDAQ	SBCF	Tue, Jul 2, 2002	84.84	86.36	83.33	85.98
2546	NASDAQ	SBCF	Mon, Jul 1, 2002	86.36	86.81	83.05	86.81
2545	NASDAQ	SBCF	Fri, Jun 28, 2002	84.05	87.46	83.60	87.46
2544	NASDAQ	SBCF	Thu, Jun 27, 2002	83.33	83.83	83.10	83.78
2543	NASDAQ	SBCF	Wed, Jun 26, 2002	83.33	83.48	80.30	83.08
2542	NASDAQ	SBCF	Tue, Jun 25, 2002	84.07	84.43	83.61	83.92
2541	NASDAQ	SBCF	Mon, Jun 24, 2002	80.28	83.58	80.28	83.55
2540	NASDAQ	SBCF	Fri, Jun 21, 2002	78.78	81.05	78.57	80.30
2539	NASDAQ	SBCF	Thu, Jun 20, 2002	76.87	79.54	76.74	79.45
2538	NASDAQ	SBCF	Wed, Jun 19, 2002	75.39	77.64	74.24	76.36
2537	NASDAQ	SBCF	Tue, Jun 18, 2002	72.86	74.99	72.86	74.99
2536	NASDAQ	SBCF	Mon, Jun 17, 2002	73.87	73.87	72.19	72.84
2535	NASDAQ	SBCF	Fri, Jun 14, 2002	73.11	73.14	72.74	72.74
2534	NASDAQ	SBCF	Thu, Jun 13, 2002	73.63	74.61	73.14	73.14
2533	NASDAQ	SBCF	Wed, Jun 12, 2002	74.63	76.11	73.25	74.24
2532	NASDAQ	SBCF	Tue, Jun 11, 2002	74.69	76.08	74.18	76.08
2531	NASDAQ	SBCF	Mon, Jun 10, 2002	73.33	74.92	73.01	74.31
2530	NASDAQ	SBCF	Fri, Jun 7, 2002	72.89	73.78	72.27	73.78
2529	NASDAQ	SBCF	Thu, Jun 6, 2002	76.31	77.46	72.89	72.89
2528	NASDAQ	SBCF	Wed, Jun 5, 2002	78.39	78.39	76.30	76.61
2527	NASDAQ	SBCF	Tue, Jun 4, 2002	77.57	78.02	77.57	77.87
2526	NASDAQ	SBCF	Mon, Jun 3, 2002	77.80	78.02	77.61	77.61
2525	NASDAQ	SBCF	Fri, May 31, 2002	76.52	78.54	76.52	77.81
2524	NASDAQ	SBCF	Thu, May 30, 2002	77.01	77.87	76.86	77.87
2523	NASDAQ	SBCF	Wed, May 29, 2002	76.81	77.27	76.51	77.14
2522	NASDAQ	SBCF	Tue, May 28, 2002	77.27	77.39	76.89	77.34
2521	NASDAQ	SBCF	Fri, May 24, 2002	76.93	77.66	76.71	76.71
2520	NASDAQ	SBCF	Thu, May 23, 2002	77.08	78.01	77.08	77.66
2519	NASDAQ	SBCF	Wed, May 22, 2002	78.02	78.02	77.08	77.08
2518	NASDAQ	SBCF	Tue, May 21, 2002	77.58	78.02	77.54	77.84
2517	NASDAQ	SBCF	Mon, May 20, 2002	77.42	78.02	77.27	78.02
2516	NASDAQ	SBCF	Fri, May 17, 2002	77.42	77.42	76.77	77.39
2515	NASDAQ	SBCF	Thu, May 16, 2002	78.01	78.01	76.58	77.42
2514	NASDAQ	SBCF	Wed, May 15, 2002	78.25	78.25	77.49	77.72
2513	NASDAQ	SBCF	Tue, May 14, 2002	77.19	77.93	76.58	77.87
2512	NASDAQ	SBCF	Mon, May 13, 2002	77.80	77.80	76.64	76.64
2511	NASDAQ	SBCF	Fri, May 10, 2002	77.14	77.27	77.04	77.04
2510	NASDAQ	SBCF	Thu, May 9, 2002	77.19	77.30	77.13	77.14
2509	NASDAQ	SBCF	Wed, May 8, 2002	77.61	77.61	76.89	77.27
2508	NASDAQ	SBCF	Tue, May 7, 2002	78.07	78.25	76.86	77.46
2507	NASDAQ	SBCF	Mon, May 6, 2002	80.14	80.14	78.02	78.07
2506	NASDAQ	SBCF	Fri, May 3, 2002	79.89	81.96	79.19	79.19
2505	NASDAQ	SBCF	Thu, May 2, 2002	77.64	79.69	76.28	79.61
2504	NASDAQ	SBCF	Wed, May 1, 2002	74.90	77.63	74.25	77.63
2503	NASDAQ	SBCF	Tue, Apr 30, 2002	73.01	74.61	72.86	74.61
2502	NASDAQ	SBCF	Mon, Apr 29, 2002	71.66	73.37	71.25	72.72
2501	NASDAQ	SBCF	Fri, Apr 26, 2002	70.60	71.21	70.07	70.07
2500	NASDAQ	SBCF	Thu, Apr 25, 2002	71.19	71.55	70.60	71.21
2499	NASDAQ	SBCF	Wed, Apr 24, 2002	71.80	71.80	70.60	70.60
2498	NASDAQ	SBCF	Tue, Apr 23, 2002	71.21	71.25	70.72	71.25
2497	NASDAQ	SBCF	Mon, Apr 22, 2002	71.51	71.51	71.13	71.49
2496	NASDAQ	SBCF	Fri, Apr 19, 2002	71.58	71.74	71.51	71.51
2495	NASDAQ	SBCF	Thu, Apr 18, 2002	71.58	71.58	71.39	71.43
2494	NASDAQ	SBCF	Wed, Apr 17, 2002	71.58	71.58	71.04	71.54
2493	NASDAQ	SBCF	Tue, Apr 16, 2002	71.71	71.71	71.24	71.51
2492	NASDAQ	SBCF	Mon, Apr 15, 2002	71.34	71.72	71.11	71.40
2491	NASDAQ	SBCF	Fri, Apr 12, 2002	71.22	71.51	71.08	71.42
2490	NASDAQ	SBCF	Thu, Apr 11, 2002	72.42	72.42	70.45	70.90
2489	NASDAQ	SBCF	Wed, Apr 10, 2002	72.27	72.27	71.01	71.74
2488	NASDAQ	SBCF	Tue, Apr 9, 2002	72.24	72.42	71.19	71.21
2487	NASDAQ	SBCF	Mon, Apr 8, 2002	71.58	72.30	71.51	71.51
2486	NASDAQ	SBCF	Fri, Apr 5, 2002	72.16	72.16	71.28	71.28
2485	NASDAQ	SBCF	Thu, Apr 4, 2002	71.21	71.87	71.21	71.60
2484	NASDAQ	SBCF	Wed, Apr 3, 2002	71.51	71.92	71.36	71.36
2483	NASDAQ	SBCF	Tue, Apr 2, 2002	71.30	71.74	71.30	71.40
2482	NASDAQ	SBCF	Mon, Apr 1, 2002	71.66	72.24	71.21	72.22
2481	NASDAQ	SBCF	Thu, Mar 28, 2002	70.98	71.86	70.98	71.66
2480	NASDAQ	SBCF	Wed, Mar 27, 2002	70.45	71.10	70.42	71.10
2479	NASDAQ	SBCF	Tue, Mar 26, 2002	71.81	71.81	70.13	71.10
2478	NASDAQ	SBCF	Mon, Mar 25, 2002	71.18	71.99	71.18	71.89
2477	NASDAQ	SBCF	Fri, Mar 22, 2002	72.58	72.58	71.16	71.48
2476	NASDAQ	SBCF	Thu, Mar 21, 2002	71.63	72.58	71.54	72.58
2475	NASDAQ	SBCF	Wed, Mar 20, 2002	72.69	72.69	71.92	71.92
2474	NASDAQ	SBCF	Tue, Mar 19, 2002	71.49	72.71	71.49	71.98
2473	NASDAQ	SBCF	Mon, Mar 18, 2002	70.21	72.46	70.21	71.49
2472	NASDAQ	SBCF	Fri, Mar 15, 2002	69.48	70.55	69.46	70.15
2471	NASDAQ	SBCF	Thu, Mar 14, 2002	70.58	70.58	69.61	69.69
2470	NASDAQ	SBCF	Wed, Mar 13, 2002	70.60	70.60	69.74	69.74
2469	NASDAQ	SBCF	Tue, Mar 12, 2002	70.45	70.45	69.89	70.45
2468	NASDAQ	SBCF	Mon, Mar 11, 2002	70.75	70.75	69.93	70.45
2467	NASDAQ	SBCF	Fri, Mar 8, 2002	69.99	70.45	69.69	70.45
2466	NASDAQ	SBCF	Thu, Mar 7, 2002	70.30	70.30	70.30	70.30
2465	NASDAQ	SBCF	Wed, Mar 6, 2002	70.07	70.07	69.68	69.68
2464	NASDAQ	SBCF	Tue, Mar 5, 2002	69.83	70.19	69.68	69.68
2463	NASDAQ	SBCF	Mon, Mar 4, 2002	68.93	69.83	68.48	69.58
2462	NASDAQ	SBCF	Fri, Mar 1, 2002	68.48	68.93	68.48	68.93
2461	NASDAQ	SBCF	Thu, Feb 28, 2002	68.18	68.68	67.80	67.80
2460	NASDAQ	SBCF	Wed, Feb 27, 2002	68.18	68.18	68.18	68.18
2459	NASDAQ	SBCF	Tue, Feb 26, 2002	67.54	68.52	67.49	68.52
2458	NASDAQ	SBCF	Mon, Feb 25, 2002	67.77	68.63	67.77	67.80
2457	NASDAQ	SBCF	Fri, Feb 22, 2002	66.81	67.93	66.81	67.93
2456	NASDAQ	SBCF	Thu, Feb 21, 2002	67.72	67.80	66.81	66.81
2455	NASDAQ	SBCF	Wed, Feb 20, 2002	68.02	68.02	67.42	67.80
2454	NASDAQ	SBCF	Tue, Feb 19, 2002	67.42	67.87	67.19	67.19
2453	NASDAQ	SBCF	Fri, Feb 15, 2002	67.95	67.96	67.57	67.57
2452	NASDAQ	SBCF	Thu, Feb 14, 2002	68.40	68.40	67.95	67.98
2451	NASDAQ	SBCF	Wed, Feb 13, 2002	68.42	68.42	67.83	68.18
2450	NASDAQ	SBCF	Tue, Feb 12, 2002	67.72	68.52	67.72	68.02
2449	NASDAQ	SBCF	Mon, Feb 11, 2002	68.18	68.18	68.18	68.18
2448	NASDAQ	SBCF	Fri, Feb 8, 2002	68.43	68.78	68.43	68.78
2447	NASDAQ	SBCF	Thu, Feb 7, 2002	68.78	68.78	68.15	68.52
2446	NASDAQ	SBCF	Wed, Feb 6, 2002	68.43	68.63	67.74	68.63
2445	NASDAQ	SBCF	Tue, Feb 5, 2002	68.18	68.25	68.18	68.25
2444	NASDAQ	SBCF	Mon, Feb 4, 2002	68.49	68.60	67.99	68.05
2443	NASDAQ	SBCF	Fri, Feb 1, 2002	68.87	69.31	68.49	68.63
2442	NASDAQ	SBCF	Thu, Jan 31, 2002	67.42	69.31	67.42	69.31
2441	NASDAQ	SBCF	Wed, Jan 30, 2002	66.25	67.42	66.25	67.42
2440	NASDAQ	SBCF	Tue, Jan 29, 2002	67.48	67.80	66.28	66.74
2439	NASDAQ	SBCF	Mon, Jan 28, 2002	67.72	67.72	67.71	67.72
2438	NASDAQ	SBCF	Fri, Jan 25, 2002	67.42	67.62	67.42	67.62
2437	NASDAQ	SBCF	Thu, Jan 24, 2002	67.72	67.72	66.96	67.57
2436	NASDAQ	SBCF	Wed, Jan 23, 2002	66.84	67.42	66.84	67.42
2435	NASDAQ	SBCF	Tue, Jan 22, 2002	67.28	67.72	67.12	67.12
2434	NASDAQ	SBCF	Fri, Jan 18, 2002	66.84	67.80	66.84	67.27
2433	NASDAQ	SBCF	Thu, Jan 17, 2002	67.42	67.51	66.84	67.51
2432	NASDAQ	SBCF	Wed, Jan 16, 2002	67.57	67.57	67.57	67.57
2431	NASDAQ	SBCF	Tue, Jan 15, 2002	67.43	68.02	67.43	68.02
2430	NASDAQ	SBCF	Mon, Jan 14, 2002	66.66	68.18	66.66	67.42
2429	NASDAQ	SBCF	Fri, Jan 11, 2002	67.51	67.55	67.27	67.55
2428	NASDAQ	SBCF	Thu, Jan 10, 2002	67.49	67.49	66.81	67.04
2427	NASDAQ	SBCF	Wed, Jan 9, 2002	67.40	67.55	66.66	66.83
2426	NASDAQ	SBCF	Tue, Jan 8, 2002	67.71	67.71	66.51	67.40
2425	NASDAQ	SBCF	Mon, Jan 7, 2002	67.80	68.18	67.04	67.12
2424	NASDAQ	SBCF	Fri, Jan 4, 2002	68.02	68.15	67.12	67.51
2423	NASDAQ	SBCF	Thu, Jan 3, 2002	67.33	68.01	67.13	68.01
2422	NASDAQ	SBCF	Wed, Jan 2, 2002	68.93	69.69	67.42	67.42
2421	NASDAQ	SBCF	Mon, Dec 31, 2001	69.74	70.30	69.72	70.30
2420	NASDAQ	SBCF	Fri, Dec 28, 2001	70.52	70.52	70.01	70.30
2419	NASDAQ	SBCF	Thu, Dec 27, 2001	71.21	71.21	70.31	70.83
2418	NASDAQ	SBCF	Wed, Dec 26, 2001	70.45	71.21	70.21	71.21
2417	NASDAQ	SBCF	Mon, Dec 24, 2001	70.37	70.37	69.98	69.98
2416	NASDAQ	SBCF	Fri, Dec 21, 2001	70.05	70.45	68.95	70.45
2415	NASDAQ	SBCF	Thu, Dec 20, 2001	68.71	69.78	68.71	68.93
2414	NASDAQ	SBCF	Wed, Dec 19, 2001	69.68	69.69	68.93	69.08
2413	NASDAQ	SBCF	Tue, Dec 18, 2001	67.43	69.45	67.43	69.45
2412	NASDAQ	SBCF	Mon, Dec 17, 2001	66.71	68.18	66.02	68.18
2411	NASDAQ	SBCF	Fri, Dec 14, 2001	66.07	66.66	65.22	66.66
2410	NASDAQ	SBCF	Thu, Dec 13, 2001	65.83	66.49	65.10	65.83
2409	NASDAQ	SBCF	Wed, Dec 12, 2001	65.30	66.66	65.30	66.45
2408	NASDAQ	SBCF	Tue, Dec 11, 2001	65.33	65.90	64.71	65.68
2407	NASDAQ	SBCF	Mon, Dec 10, 2001	66.28	66.28	64.77	65.15
2406	NASDAQ	SBCF	Fri, Dec 7, 2001	67.65	67.65	66.21	66.21
2405	NASDAQ	SBCF	Thu, Dec 6, 2001	66.74	68.05	66.69	66.69
2404	NASDAQ	SBCF	Wed, Dec 5, 2001	65.30	67.65	65.30	67.65
2403	NASDAQ	SBCF	Tue, Dec 4, 2001	66.52	66.66	65.60	66.21
2402	NASDAQ	SBCF	Mon, Dec 3, 2001	66.37	67.07	66.37	66.74
2401	NASDAQ	SBCF	Fri, Nov 30, 2001	67.68	68.40	66.43	66.43
2400	NASDAQ	SBCF	Thu, Nov 29, 2001	68.92	68.92	67.49	68.63
2399	NASDAQ	SBCF	Wed, Nov 28, 2001	67.95	68.93	67.95	68.05
2398	NASDAQ	SBCF	Tue, Nov 27, 2001	65.36	67.87	65.15	67.80
2397	NASDAQ	SBCF	Mon, Nov 26, 2001	65.89	66.66	65.42	65.42
2396	NASDAQ	SBCF	Wed, Nov 21, 2001	65.30	65.90	64.78	64.80
2395	NASDAQ	SBCF	Tue, Nov 20, 2001	66.05	66.39	65.30	65.57
2394	NASDAQ	SBCF	Mon, Nov 19, 2001	64.54	66.05	63.12	65.98
2393	NASDAQ	SBCF	Fri, Nov 16, 2001	64.01	64.98	63.42	64.31
2392	NASDAQ	SBCF	Thu, Nov 15, 2001	59.19	63.96	59.19	63.63
2391	NASDAQ	SBCF	Wed, Nov 14, 2001	58.34	58.84	57.62	58.77
2390	NASDAQ	SBCF	Tue, Nov 13, 2001	58.21	59.09	58.21	58.28
2389	NASDAQ	SBCF	Mon, Nov 12, 2001	59.19	59.19	57.95	58.37
2388	NASDAQ	SBCF	Fri, Nov 9, 2001	58.18	58.57	57.96	57.96
2387	NASDAQ	SBCF	Thu, Nov 8, 2001	58.21	58.87	58.18	58.48
2386	NASDAQ	SBCF	Wed, Nov 7, 2001	58.90	59.09	57.99	58.18
2385	NASDAQ	SBCF	Tue, Nov 6, 2001	57.65	58.93	56.75	58.87
2384	NASDAQ	SBCF	Mon, Nov 5, 2001	63.10	63.10	56.96	56.96
2383	NASDAQ	SBCF	Fri, Nov 2, 2001	63.63	65.30	62.16	62.81
2382	NASDAQ	SBCF	Thu, Nov 1, 2001	63.42	65.28	62.65	63.71
2381	NASDAQ	SBCF	Wed, Oct 31, 2001	63.02	63.42	63.01	63.42
2380	NASDAQ	SBCF	Tue, Oct 30, 2001	61.95	62.65	61.83	62.65
2379	NASDAQ	SBCF	Mon, Oct 29, 2001	62.27	62.30	61.90	61.95
2378	NASDAQ	SBCF	Fri, Oct 26, 2001	62.63	65.15	62.63	64.78
2377	NASDAQ	SBCF	Thu, Oct 25, 2001	62.25	62.59	61.43	61.78
2376	NASDAQ	SBCF	Wed, Oct 24, 2001	61.39	61.40	61.39	61.39
2375	NASDAQ	SBCF	Tue, Oct 23, 2001	62.12	62.21	62.12	62.21
2374	NASDAQ	SBCF	Mon, Oct 22, 2001	62.12	62.21	61.02	62.12
2373	NASDAQ	SBCF	Fri, Oct 19, 2001	60.60	61.36	60.60	60.98
2372	NASDAQ	SBCF	Thu, Oct 18, 2001	59.92	61.16	59.92	60.71
2371	NASDAQ	SBCF	Wed, Oct 17, 2001	62.49	62.49	60.77	61.81
2370	NASDAQ	SBCF	Tue, Oct 16, 2001	61.39	63.69	61.39	62.12
2369	NASDAQ	SBCF	Mon, Oct 15, 2001	59.84	63.28	59.84	63.25
2368	NASDAQ	SBCF	Fri, Oct 12, 2001	62.42	63.05	62.42	63.05
2367	NASDAQ	SBCF	Thu, Oct 11, 2001	63.40	63.40	62.31	63.39
2366	NASDAQ	SBCF	Wed, Oct 10, 2001	63.05	63.71	63.05	63.71
2365	NASDAQ	SBCF	Tue, Oct 9, 2001	63.43	63.43	63.10	63.24
2364	NASDAQ	SBCF	Mon, Oct 8, 2001	65.13	65.15	63.63	64.24
2363	NASDAQ	SBCF	Fri, Oct 5, 2001	64.15	64.21	63.48	63.48
2362	NASDAQ	SBCF	Thu, Oct 4, 2001	66.28	66.66	63.89	66.66
2361	NASDAQ	SBCF	Wed, Oct 3, 2001	64.84	65.93	64.84	65.93
2360	NASDAQ	SBCF	Tue, Oct 2, 2001	63.60	64.80	63.60	64.01
2359	NASDAQ	SBCF	Mon, Oct 1, 2001	63.93	65.15	63.93	65.07
2358	NASDAQ	SBCF	Fri, Sep 28, 2001	62.72	63.93	62.72	63.92
2357	NASDAQ	SBCF	Thu, Sep 27, 2001	60.56	62.83	59.18	62.83
2356	NASDAQ	SBCF	Wed, Sep 26, 2001	59.42	60.56	58.30	60.56
2355	NASDAQ	SBCF	Tue, Sep 25, 2001	57.53	59.42	56.93	59.42
2354	NASDAQ	SBCF	Mon, Sep 24, 2001	58.13	58.21	56.69	57.53
2353	NASDAQ	SBCF	Fri, Sep 21, 2001	58.89	59.09	58.13	58.13
2352	NASDAQ	SBCF	Thu, Sep 20, 2001	58.89	59.46	58.89	58.98
2351	NASDAQ	SBCF	Wed, Sep 19, 2001	59.27	59.84	59.09	59.51
2350	NASDAQ	SBCF	Tue, Sep 18, 2001	60.98	60.98	59.25	59.25
2349	NASDAQ	SBCF	Mon, Sep 17, 2001	60.68	60.68	59.57	59.57
2348	NASDAQ	SBCF	Mon, Sep 10, 2001	60.60	61.36	60.30	60.69
2347	NASDAQ	SBCF	Fri, Sep 7, 2001	59.92	60.30	59.77	60.30
2346	NASDAQ	SBCF	Thu, Sep 6, 2001	61.12	61.12	59.48	59.48
2345	NASDAQ	SBCF	Wed, Sep 5, 2001	61.15	61.15	60.22	60.46
2344	NASDAQ	SBCF	Tue, Sep 4, 2001	61.66	62.12	61.15	61.15
2343	NASDAQ	SBCF	Fri, Aug 31, 2001	61.62	62.12	61.36	61.78
2342	NASDAQ	SBCF	Thu, Aug 30, 2001	61.51	62.49	61.51	62.49
2341	NASDAQ	SBCF	Wed, Aug 29, 2001	62.12	62.37	61.48	61.49
2340	NASDAQ	SBCF	Tue, Aug 28, 2001	64.25	64.25	60.66	62.51
2339	NASDAQ	SBCF	Mon, Aug 27, 2001	65.15	65.15	64.25	64.31
2338	NASDAQ	SBCF	Fri, Aug 24, 2001	64.90	65.83	64.54	65.59
2337	NASDAQ	SBCF	Thu, Aug 23, 2001	65.90	65.90	64.86	64.90
2336	NASDAQ	SBCF	Wed, Aug 22, 2001	65.07	65.60	64.96	65.60
2335	NASDAQ	SBCF	Tue, Aug 21, 2001	65.52	65.52	64.96	64.98
2334	NASDAQ	SBCF	Mon, Aug 20, 2001	65.75	66.42	64.36	65.52
2333	NASDAQ	SBCF	Fri, Aug 17, 2001	65.37	65.37	64.24	64.28
2332	NASDAQ	SBCF	Thu, Aug 16, 2001	65.51	65.74	64.62	65.74
2331	NASDAQ	SBCF	Wed, Aug 15, 2001	64.01	65.89	63.89	64.84
2330	NASDAQ	SBCF	Tue, Aug 14, 2001	63.22	63.99	63.22	63.39
2329	NASDAQ	SBCF	Mon, Aug 13, 2001	61.84	63.10	61.84	62.69
2328	NASDAQ	SBCF	Fri, Aug 10, 2001	61.59	62.49	60.99	62.49
2327	NASDAQ	SBCF	Thu, Aug 9, 2001	61.59	61.95	61.59	61.89
2326	NASDAQ	SBCF	Wed, Aug 8, 2001	61.86	61.96	61.43	61.59
2325	NASDAQ	SBCF	Tue, Aug 7, 2001	61.95	61.95	60.68	61.74
2324	NASDAQ	SBCF	Mon, Aug 6, 2001	61.74	61.74	61.15	61.59
2323	NASDAQ	SBCF	Fri, Aug 3, 2001	61.24	61.89	61.24	61.24
2322	NASDAQ	SBCF	Thu, Aug 2, 2001	61.89	61.89	61.07	61.83
2321	NASDAQ	SBCF	Wed, Aug 1, 2001	60.34	61.89	60.34	61.89
2320	NASDAQ	SBCF	Tue, Jul 31, 2001	60.60	62.87	59.89	59.98
2319	NASDAQ	SBCF	Mon, Jul 30, 2001	60.45	60.98	59.84	60.60
2318	NASDAQ	SBCF	Fri, Jul 27, 2001	58.51	61.30	58.10	60.22
2317	NASDAQ	SBCF	Thu, Jul 26, 2001	57.81	58.57	57.19	58.57
2316	NASDAQ	SBCF	Wed, Jul 25, 2001	57.75	58.06	57.42	57.63
2315	NASDAQ	SBCF	Tue, Jul 24, 2001	57.81	57.81	57.45	57.68
2314	NASDAQ	SBCF	Mon, Jul 23, 2001	58.74	58.78	57.56	57.65
2313	NASDAQ	SBCF	Fri, Jul 20, 2001	57.51	58.71	57.51	57.57
2312	NASDAQ	SBCF	Thu, Jul 19, 2001	57.57	58.12	57.13	57.63
2311	NASDAQ	SBCF	Wed, Jul 18, 2001	55.87	57.80	55.87	56.57
2310	NASDAQ	SBCF	Tue, Jul 17, 2001	56.34	56.34	54.71	56.21
2309	NASDAQ	SBCF	Mon, Jul 16, 2001	57.56	57.56	56.34	56.34
2308	NASDAQ	SBCF	Fri, Jul 13, 2001	57.80	58.18	56.51	57.57
2307	NASDAQ	SBCF	Thu, Jul 12, 2001	54.77	57.80	54.62	57.80
2306	NASDAQ	SBCF	Wed, Jul 11, 2001	53.46	54.62	53.18	54.62
2305	NASDAQ	SBCF	Tue, Jul 10, 2001	52.80	53.74	52.72	53.18
2304	NASDAQ	SBCF	Mon, Jul 9, 2001	52.50	53.63	52.50	52.80
2303	NASDAQ	SBCF	Fri, Jul 6, 2001	53.25	53.25	52.50	52.95
2302	NASDAQ	SBCF	Thu, Jul 5, 2001	53.03	53.33	52.95	53.03
2301	NASDAQ	SBCF	Tue, Jul 3, 2001	53.04	53.59	52.95	53.39
2300	NASDAQ	SBCF	Mon, Jul 2, 2001	54.54	54.54	53.03	53.24
2299	NASDAQ	SBCF	Fri, Jun 29, 2001	52.01	55.07	51.89	53.09
2298	NASDAQ	SBCF	Thu, Jun 28, 2001	52.78	52.87	52.01	52.87
2297	NASDAQ	SBCF	Wed, Jun 27, 2001	53.03	53.18	53.03	53.07
2296	NASDAQ	SBCF	Tue, Jun 26, 2001	53.18	53.18	52.56	53.18
2295	NASDAQ	SBCF	Mon, Jun 25, 2001	53.18	53.18	52.51	53.18
2294	NASDAQ	SBCF	Fri, Jun 22, 2001	53.15	53.18	52.27	53.18
2293	NASDAQ	SBCF	Thu, Jun 21, 2001	52.87	53.15	52.72	53.15
2292	NASDAQ	SBCF	Wed, Jun 20, 2001	52.65	52.87	51.59	52.87
2291	NASDAQ	SBCF	Tue, Jun 19, 2001	51.97	52.87	51.13	52.65
2290	NASDAQ	SBCF	Mon, Jun 18, 2001	52.27	52.87	51.21	52.72
2289	NASDAQ	SBCF	Fri, Jun 15, 2001	51.51	52.27	50.75	52.27
2288	NASDAQ	SBCF	Thu, Jun 14, 2001	52.50	52.50	51.13	52.27
2287	NASDAQ	SBCF	Wed, Jun 13, 2001	51.68	52.50	51.59	52.50
2286	NASDAQ	SBCF	Tue, Jun 12, 2001	53.25	53.25	51.68	51.68
2285	NASDAQ	SBCF	Mon, Jun 11, 2001	53.18	53.75	53.18	53.25
2284	NASDAQ	SBCF	Fri, Jun 8, 2001	53.06	53.18	52.86	53.18
2283	NASDAQ	SBCF	Thu, Jun 7, 2001	53.18	53.18	52.80	53.18
2282	NASDAQ	SBCF	Wed, Jun 6, 2001	51.81	53.18	51.81	53.18
2281	NASDAQ	SBCF	Tue, Jun 5, 2001	51.33	52.42	50.75	52.42
2280	NASDAQ	SBCF	Mon, Jun 4, 2001	51.06	51.81	51.06	51.30
2279	NASDAQ	SBCF	Fri, Jun 1, 2001	50.68	50.93	50.68	50.93
2278	NASDAQ	SBCF	Thu, May 31, 2001	50.68	50.68	49.97	49.97
2277	NASDAQ	SBCF	Wed, May 30, 2001	51.28	51.28	50.19	50.68
2276	NASDAQ	SBCF	Tue, May 29, 2001	51.86	51.86	50.34	51.28
2275	NASDAQ	SBCF	Fri, May 25, 2001	50.78	51.86	50.78	50.83
2274	NASDAQ	SBCF	Thu, May 24, 2001	49.84	50.90	49.39	49.71
2273	NASDAQ	SBCF	Wed, May 23, 2001	49.39	49.39	49.33	49.33
2272	NASDAQ	SBCF	Tue, May 22, 2001	51.06	51.13	49.47	49.47
2271	NASDAQ	SBCF	Mon, May 21, 2001	50.15	51.06	50.15	51.06
2270	NASDAQ	SBCF	Fri, May 18, 2001	50.16	51.06	50.01	51.06
2269	NASDAQ	SBCF	Thu, May 17, 2001	50.60	51.13	50.15	51.04
2268	NASDAQ	SBCF	Wed, May 16, 2001	50.37	51.13	50.00	50.75
2267	NASDAQ	SBCF	Tue, May 15, 2001	49.83	50.37	49.77	50.37
2266	NASDAQ	SBCF	Mon, May 14, 2001	49.83	50.36	49.83	49.83
2265	NASDAQ	SBCF	Fri, May 11, 2001	50.30	50.30	49.83	49.83
2264	NASDAQ	SBCF	Thu, May 10, 2001	51.31	51.31	50.00	50.00
2263	NASDAQ	SBCF	Wed, May 9, 2001	50.30	51.89	50.30	51.66
2262	NASDAQ	SBCF	Tue, May 8, 2001	49.39	51.13	49.01	50.30
2261	NASDAQ	SBCF	Mon, May 7, 2001	45.45	51.51	45.45	49.89
2260	NASDAQ	SBCF	Fri, May 4, 2001	45.00	45.30	45.00	45.00
2259	NASDAQ	SBCF	Thu, May 3, 2001	44.69	45.45	44.69	45.45
2258	NASDAQ	SBCF	Wed, May 2, 2001	45.07	45.07	45.07	45.07
2257	NASDAQ	SBCF	Tue, May 1, 2001	44.30	45.07	43.94	44.69
2256	NASDAQ	SBCF	Mon, Apr 30, 2001	43.63	44.09	43.63	44.09
2255	NASDAQ	SBCF	Fri, Apr 27, 2001	43.94	44.16	43.18	44.01
2254	NASDAQ	SBCF	Wed, Apr 25, 2001	43.33	43.33	42.95	42.95
2253	NASDAQ	SBCF	Tue, Apr 24, 2001	42.51	43.94	42.51	43.94
2252	NASDAQ	SBCF	Mon, Apr 23, 2001	42.80	42.80	42.69	42.71
2251	NASDAQ	SBCF	Fri, Apr 20, 2001	43.18	43.18	42.80	42.80
2250	NASDAQ	SBCF	Thu, Apr 19, 2001	42.42	43.71	42.42	42.57
2249	NASDAQ	SBCF	Wed, Apr 18, 2001	42.42	42.57	42.27	42.42
2248	NASDAQ	SBCF	Tue, Apr 17, 2001	42.27	42.42	41.28	42.42
2247	NASDAQ	SBCF	Mon, Apr 16, 2001	42.42	42.42	41.24	42.27
2246	NASDAQ	SBCF	Thu, Apr 12, 2001	41.66	41.66	41.66	41.66
2245	NASDAQ	SBCF	Wed, Apr 11, 2001	41.66	42.42	41.47	42.42
2244	NASDAQ	SBCF	Tue, Apr 10, 2001	41.66	42.42	41.28	41.28
2243	NASDAQ	SBCF	Mon, Apr 9, 2001	42.04	42.04	41.68	41.68
2242	NASDAQ	SBCF	Fri, Apr 6, 2001	43.94	44.31	43.56	44.12
2241	NASDAQ	SBCF	Thu, Apr 5, 2001	42.42	43.56	42.42	43.56
2240	NASDAQ	SBCF	Wed, Apr 4, 2001	43.37	43.37	42.23	42.23
2239	NASDAQ	SBCF	Tue, Apr 3, 2001	42.99	42.99	42.61	42.61
2238	NASDAQ	SBCF	Mon, Apr 2, 2001	43.94	43.94	42.99	42.99
2237	NASDAQ	SBCF	Fri, Mar 30, 2001	43.18	43.94	43.18	43.94
2236	NASDAQ	SBCF	Thu, Mar 29, 2001	42.99	43.18	42.99	43.18
2235	NASDAQ	SBCF	Wed, Mar 28, 2001	43.18	43.18	43.18	43.18
2234	NASDAQ	SBCF	Tue, Mar 27, 2001	43.27	43.37	43.27	43.37
2233	NASDAQ	SBCF	Mon, Mar 26, 2001	43.56	43.56	43.56	43.56
2232	NASDAQ	SBCF	Fri, Mar 23, 2001	42.42	43.56	42.23	43.56
2231	NASDAQ	SBCF	Thu, Mar 22, 2001	42.42	42.42	41.66	41.66
2230	NASDAQ	SBCF	Wed, Mar 21, 2001	42.42	43.18	42.42	42.42
2229	NASDAQ	SBCF	Tue, Mar 20, 2001	42.99	43.18	42.99	43.18
2228	NASDAQ	SBCF	Mon, Mar 19, 2001	42.42	42.80	41.28	42.42
2227	NASDAQ	SBCF	Fri, Mar 16, 2001	42.42	42.80	42.04	42.04
2226	NASDAQ	SBCF	Thu, Mar 15, 2001	44.69	44.69	42.23	42.23
2225	NASDAQ	SBCF	Tue, Mar 13, 2001	44.50	44.79	44.50	44.69
2224	NASDAQ	SBCF	Mon, Mar 12, 2001	44.60	44.88	44.50	44.50
2223	NASDAQ	SBCF	Fri, Mar 9, 2001	44.60	44.60	44.60	44.60
2222	NASDAQ	SBCF	Thu, Mar 8, 2001	44.98	44.98	44.60	44.88
2221	NASDAQ	SBCF	Wed, Mar 7, 2001	44.60	44.98	44.60	44.60
2220	NASDAQ	SBCF	Tue, Mar 6, 2001	44.98	44.98	44.60	44.60
2219	NASDAQ	SBCF	Mon, Mar 5, 2001	44.88	45.45	44.88	44.88
2218	NASDAQ	SBCF	Fri, Mar 2, 2001	44.88	45.07	44.88	44.88
2217	NASDAQ	SBCF	Thu, Mar 1, 2001	44.88	45.07	44.88	44.88
2216	NASDAQ	SBCF	Wed, Feb 28, 2001	44.88	45.45	44.88	44.88
2215	NASDAQ	SBCF	Tue, Feb 27, 2001	44.88	45.55	44.88	45.45
2214	NASDAQ	SBCF	Mon, Feb 26, 2001	45.45	45.83	44.69	44.88
2213	NASDAQ	SBCF	Fri, Feb 23, 2001	45.45	45.45	45.45	45.45
2212	NASDAQ	SBCF	Thu, Feb 22, 2001	44.69	45.45	44.69	45.45
2211	NASDAQ	SBCF	Wed, Feb 21, 2001	44.69	44.88	44.69	44.69
2210	NASDAQ	SBCF	Tue, Feb 20, 2001	44.69	44.69	44.69	44.69
2209	NASDAQ	SBCF	Fri, Feb 16, 2001	45.07	45.07	44.69	45.07
2208	NASDAQ	SBCF	Thu, Feb 15, 2001	45.45	45.45	45.07	45.07
2207	NASDAQ	SBCF	Wed, Feb 14, 2001	45.45	45.83	45.07	45.83
2206	NASDAQ	SBCF	Tue, Feb 13, 2001	45.83	45.83	45.45	45.45
2205	NASDAQ	SBCF	Mon, Feb 12, 2001	46.68	46.68	45.45	45.83
2204	NASDAQ	SBCF	Fri, Feb 9, 2001	45.83	45.83	45.83	45.83
2203	NASDAQ	SBCF	Thu, Feb 8, 2001	46.02	46.02	45.83	45.83
2202	NASDAQ	SBCF	Wed, Feb 7, 2001	46.30	46.30	45.64	46.21
2201	NASDAQ	SBCF	Tue, Feb 6, 2001	45.45	46.30	45.45	46.30
2200	NASDAQ	SBCF	Mon, Feb 5, 2001	45.64	46.11	45.64	46.11
2199	NASDAQ	SBCF	Fri, Feb 2, 2001	46.11	46.11	46.11	46.11
2198	NASDAQ	SBCF	Thu, Feb 1, 2001	44.69	45.83	44.31	45.83
2197	NASDAQ	SBCF	Wed, Jan 31, 2001	44.31	44.69	44.31	44.69
2196	NASDAQ	SBCF	Tue, Jan 30, 2001	44.50	44.50	44.31	44.31
2195	NASDAQ	SBCF	Mon, Jan 29, 2001	44.69	44.88	44.31	44.31
2194	NASDAQ	SBCF	Fri, Jan 26, 2001	44.12	44.88	43.56	44.31
2193	NASDAQ	SBCF	Thu, Jan 25, 2001	43.18	43.18	42.99	42.99
2192	NASDAQ	SBCF	Wed, Jan 24, 2001	43.18	43.18	43.18	43.18
2191	NASDAQ	SBCF	Mon, Jan 22, 2001	45.83	45.83	42.99	45.45
2190	NASDAQ	SBCF	Fri, Jan 19, 2001	43.94	44.69	43.75	43.75
2189	NASDAQ	SBCF	Thu, Jan 18, 2001	45.45	45.45	43.94	43.94
2188	NASDAQ	SBCF	Wed, Jan 17, 2001	45.07	47.34	45.07	45.45
2187	NASDAQ	SBCF	Tue, Jan 16, 2001	43.75	45.07	43.18	45.07
2186	NASDAQ	SBCF	Fri, Jan 12, 2001	45.55	45.55	44.12	44.12
2185	NASDAQ	SBCF	Thu, Jan 11, 2001	45.26	45.45	44.50	44.69
2184	NASDAQ	SBCF	Wed, Jan 10, 2001	45.45	45.55	45.26	45.45
2183	NASDAQ	SBCF	Tue, Jan 9, 2001	43.94	45.64	43.94	45.45
2182	NASDAQ	SBCF	Mon, Jan 8, 2001	42.80	43.94	42.42	42.99
2181	NASDAQ	SBCF	Fri, Jan 5, 2001	42.23	42.80	41.85	42.42
2180	NASDAQ	SBCF	Thu, Jan 4, 2001	42.23	42.23	41.85	41.85
2179	NASDAQ	SBCF	Wed, Jan 3, 2001	41.28	42.04	40.72	41.28
2178	NASDAQ	SBCF	Tue, Jan 2, 2001	40.15	41.28	40.15	40.81
2177	NASDAQ	SBCF	Fri, Dec 29, 2000	40.53	40.53	39.39	40.15
2176	NASDAQ	SBCF	Thu, Dec 28, 2000	39.39	40.53	39.01	39.39
2175	NASDAQ	SBCF	Wed, Dec 27, 2000	39.39	39.39	38.82	39.20
2174	NASDAQ	SBCF	Tue, Dec 26, 2000	38.06	40.91	38.06	40.91
2173	NASDAQ	SBCF	Fri, Dec 22, 2000	38.44	39.01	38.44	38.44
2172	NASDAQ	SBCF	Thu, Dec 21, 2000	39.96	40.15	38.44	38.63
2171	NASDAQ	SBCF	Wed, Dec 20, 2000	37.50	38.63	37.50	38.63
2170	NASDAQ	SBCF	Tue, Dec 19, 2000	37.69	37.69	37.69	37.69
2169	NASDAQ	SBCF	Mon, Dec 18, 2000	37.50	37.69	37.50	37.69
2168	NASDAQ	SBCF	Fri, Dec 15, 2000	37.12	37.12	36.93	36.93
2167	NASDAQ	SBCF	Thu, Dec 14, 2000	39.39	39.39	37.12	37.12
2166	NASDAQ	SBCF	Wed, Dec 13, 2000	39.39	39.39	39.39	39.39
2165	NASDAQ	SBCF	Tue, Dec 12, 2000	39.39	39.96	39.39	39.96
2164	NASDAQ	SBCF	Mon, Dec 11, 2000	39.01	39.96	39.01	39.96
2163	NASDAQ	SBCF	Fri, Dec 8, 2000	39.01	39.01	39.01	39.01
2162	NASDAQ	SBCF	Thu, Dec 7, 2000	39.39	39.39	39.39	39.39
2161	NASDAQ	SBCF	Wed, Dec 6, 2000	38.63	38.82	38.25	38.25
2160	NASDAQ	SBCF	Tue, Dec 5, 2000	37.69	38.06	37.69	37.88
2159	NASDAQ	SBCF	Mon, Dec 4, 2000	37.50	38.44	37.50	38.06
2158	NASDAQ	SBCF	Fri, Dec 1, 2000	37.31	37.50	36.74	36.74
2157	NASDAQ	SBCF	Thu, Nov 30, 2000	37.31	37.31	36.74	36.74
2156	NASDAQ	SBCF	Wed, Nov 29, 2000	36.74	37.31	36.74	37.31
2155	NASDAQ	SBCF	Tue, Nov 28, 2000	36.93	37.31	36.74	36.93
2154	NASDAQ	SBCF	Mon, Nov 27, 2000	37.50	37.50	36.93	36.93
2153	NASDAQ	SBCF	Fri, Nov 24, 2000	37.50	37.50	37.50	37.50
2152	NASDAQ	SBCF	Wed, Nov 22, 2000	36.74	36.74	36.74	36.74
2151	NASDAQ	SBCF	Tue, Nov 21, 2000	37.50	37.50	37.50	37.50
2150	NASDAQ	SBCF	Mon, Nov 20, 2000	37.12	37.12	37.12	37.12
2149	NASDAQ	SBCF	Fri, Nov 17, 2000	37.50	37.50	37.12	37.12
2148	NASDAQ	SBCF	Thu, Nov 16, 2000	37.69	37.78	37.50	37.59
2147	NASDAQ	SBCF	Wed, Nov 15, 2000	37.59	37.69	37.59	37.69
2146	NASDAQ	SBCF	Tue, Nov 14, 2000	37.88	37.88	37.50	37.50
2145	NASDAQ	SBCF	Mon, Nov 13, 2000	36.55	37.12	36.36	37.12
2144	NASDAQ	SBCF	Fri, Nov 10, 2000	36.93	36.93	36.93	36.93
2143	NASDAQ	SBCF	Wed, Nov 8, 2000	36.93	36.93	36.93	36.93
2142	NASDAQ	SBCF	Tue, Nov 7, 2000	36.93	36.93	36.93	36.93
2141	NASDAQ	SBCF	Mon, Nov 6, 2000	37.88	37.88	37.88	37.88
2140	NASDAQ	SBCF	Fri, Nov 3, 2000	37.59	37.59	37.31	37.31
2139	NASDAQ	SBCF	Thu, Nov 2, 2000	37.31	37.31	37.31	37.31
2138	NASDAQ	SBCF	Wed, Nov 1, 2000	37.21	37.31	37.21	37.31
2137	NASDAQ	SBCF	Tue, Oct 31, 2000	37.12	37.69	37.12	37.69
2136	NASDAQ	SBCF	Mon, Oct 30, 2000	36.93	37.69	36.93	37.69
2135	NASDAQ	SBCF	Fri, Oct 27, 2000	36.93	37.50	36.74	36.93
2134	NASDAQ	SBCF	Thu, Oct 26, 2000	37.31	37.31	37.31	37.31
2133	NASDAQ	SBCF	Tue, Oct 24, 2000	36.74	36.74	36.74	36.74
2132	NASDAQ	SBCF	Mon, Oct 23, 2000	36.74	36.74	36.74	36.74
2131	NASDAQ	SBCF	Fri, Oct 20, 2000	36.74	37.12	36.74	36.74
2130	NASDAQ	SBCF	Thu, Oct 19, 2000	36.74	36.74	36.74	36.74
2129	NASDAQ	SBCF	Wed, Oct 18, 2000	37.31	37.31	36.64	36.74
2128	NASDAQ	SBCF	Tue, Oct 17, 2000	38.06	38.63	37.50	37.69
2127	NASDAQ	SBCF	Mon, Oct 16, 2000	38.63	38.63	38.06	38.06
2126	NASDAQ	SBCF	Fri, Oct 13, 2000	39.39	39.39	38.92	38.92
2125	NASDAQ	SBCF	Thu, Oct 12, 2000	39.96	40.15	39.96	40.05
2124	NASDAQ	SBCF	Wed, Oct 11, 2000	39.96	40.34	39.96	40.05
2123	NASDAQ	SBCF	Tue, Oct 10, 2000	39.96	39.96	39.96	39.96
2122	NASDAQ	SBCF	Mon, Oct 9, 2000	39.96	39.96	39.96	39.96
2121	NASDAQ	SBCF	Fri, Oct 6, 2000	40.34	40.34	39.96	39.96
2120	NASDAQ	SBCF	Thu, Oct 5, 2000	40.34	40.34	40.34	40.34
2119	NASDAQ	SBCF	Wed, Oct 4, 2000	40.34	40.34	39.96	39.96
2118	NASDAQ	SBCF	Tue, Oct 3, 2000	39.96	40.34	39.96	40.34
2117	NASDAQ	SBCF	Mon, Oct 2, 2000	40.53	40.53	39.77	40.34
2116	NASDAQ	SBCF	Fri, Sep 29, 2000	39.39	39.39	39.39	39.39
2115	NASDAQ	SBCF	Wed, Sep 27, 2000	39.20	39.39	39.20	39.39
2114	NASDAQ	SBCF	Tue, Sep 26, 2000	39.39	39.77	39.20	39.20
2113	NASDAQ	SBCF	Mon, Sep 25, 2000	40.15	40.15	39.39	39.39
2112	NASDAQ	SBCF	Fri, Sep 22, 2000	39.39	39.39	39.01	39.01
2111	NASDAQ	SBCF	Thu, Sep 21, 2000	40.15	40.15	39.77	39.96
2110	NASDAQ	SBCF	Wed, Sep 20, 2000	40.15	40.15	40.15	40.15
2109	NASDAQ	SBCF	Fri, Sep 15, 2000	40.91	40.91	40.15	40.15
2108	NASDAQ	SBCF	Wed, Sep 13, 2000	40.15	40.53	40.15	40.53
2107	NASDAQ	SBCF	Tue, Sep 12, 2000	40.15	40.34	40.15	40.15
2106	NASDAQ	SBCF	Mon, Sep 11, 2000	40.91	40.91	40.91	40.91
2105	NASDAQ	SBCF	Fri, Sep 8, 2000	40.72	40.91	40.72	40.72
2104	NASDAQ	SBCF	Wed, Sep 6, 2000	39.01	39.91	39.01	39.91
2103	NASDAQ	SBCF	Tue, Sep 5, 2000	39.01	39.96	39.01	39.01
2102	NASDAQ	SBCF	Fri, Sep 1, 2000	39.77	39.77	39.39	39.77
2101	NASDAQ	SBCF	Thu, Aug 31, 2000	40.91	40.91	39.77	39.77
2100	NASDAQ	SBCF	Wed, Aug 30, 2000	40.34	41.09	39.77	39.77
2099	NASDAQ	SBCF	Mon, Aug 28, 2000	38.82	38.82	38.82	38.82
2098	NASDAQ	SBCF	Fri, Aug 25, 2000	40.24	40.24	38.63	38.63
2097	NASDAQ	SBCF	Thu, Aug 24, 2000	40.24	40.24	40.24	40.24
2096	NASDAQ	SBCF	Wed, Aug 23, 2000	40.34	40.34	40.24	40.24
2095	NASDAQ	SBCF	Mon, Aug 21, 2000	41.09	41.09	40.53	40.53
2094	NASDAQ	SBCF	Fri, Aug 18, 2000	40.91	40.91	40.72	40.72
2093	NASDAQ	SBCF	Thu, Aug 17, 2000	40.91	40.91	40.91	40.91
2092	NASDAQ	SBCF	Wed, Aug 16, 2000	40.72	41.09	40.72	41.09
2091	NASDAQ	SBCF	Mon, Aug 14, 2000	40.91	41.09	40.91	41.09
2090	NASDAQ	SBCF	Fri, Aug 11, 2000	40.91	41.09	40.91	41.09
2089	NASDAQ	SBCF	Thu, Aug 10, 2000	40.72	41.28	40.72	41.28
2088	NASDAQ	SBCF	Wed, Aug 9, 2000	40.72	40.72	40.72	40.72
2087	NASDAQ	SBCF	Tue, Aug 8, 2000	40.91	40.91	40.72	40.72
2086	NASDAQ	SBCF	Mon, Aug 7, 2000	40.62	41.00	40.53	40.53
2085	NASDAQ	SBCF	Fri, Aug 4, 2000	40.53	40.72	40.53	40.72
2084	NASDAQ	SBCF	Thu, Aug 3, 2000	40.91	40.91	40.53	40.53
2083	NASDAQ	SBCF	Wed, Aug 2, 2000	40.72	40.72	40.72	40.72
2082	NASDAQ	SBCF	Tue, Aug 1, 2000	40.72	40.72	40.72	40.72
2081	NASDAQ	SBCF	Mon, Jul 31, 2000	41.09	41.09	40.72	40.72
2080	NASDAQ	SBCF	Fri, Jul 28, 2000	40.72	40.72	40.72	40.72
2079	NASDAQ	SBCF	Thu, Jul 27, 2000	40.62	40.62	40.62	40.62
2078	NASDAQ	SBCF	Wed, Jul 26, 2000	40.53	40.53	40.53	40.53
2077	NASDAQ	SBCF	Tue, Jul 25, 2000	40.62	40.62	40.53	40.53
2076	NASDAQ	SBCF	Mon, Jul 24, 2000	40.53	40.53	40.53	40.53
2075	NASDAQ	SBCF	Fri, Jul 21, 2000	40.53	41.00	40.53	40.72
2074	NASDAQ	SBCF	Thu, Jul 20, 2000	40.72	40.72	40.53	40.53
2073	NASDAQ	SBCF	Wed, Jul 19, 2000	41.19	41.19	40.72	40.72
2072	NASDAQ	SBCF	Tue, Jul 18, 2000	41.28	41.28	40.91	41.09
2071	NASDAQ	SBCF	Fri, Jul 14, 2000	40.91	41.00	40.91	41.00
2070	NASDAQ	SBCF	Thu, Jul 13, 2000	40.91	40.91	40.91	40.91
2069	NASDAQ	SBCF	Wed, Jul 12, 2000	40.91	40.91	40.91	40.91
2068	NASDAQ	SBCF	Tue, Jul 11, 2000	40.91	40.91	40.91	40.91
2067	NASDAQ	SBCF	Mon, Jul 10, 2000	40.91	41.28	40.91	40.91
2066	NASDAQ	SBCF	Fri, Jul 7, 2000	40.91	40.91	40.91	40.91
2065	NASDAQ	SBCF	Thu, Jul 6, 2000	40.91	40.91	40.91	40.91
2064	NASDAQ	SBCF	Wed, Jul 5, 2000	40.91	41.09	40.91	41.09
2063	NASDAQ	SBCF	Mon, Jul 3, 2000	41.09	41.09	40.91	40.91
2062	NASDAQ	SBCF	Fri, Jun 30, 2000	41.09	41.09	40.91	40.91
2061	NASDAQ	SBCF	Thu, Jun 29, 2000	40.91	41.28	40.91	41.28
2060	NASDAQ	SBCF	Wed, Jun 28, 2000	40.91	41.09	40.91	41.09
2059	NASDAQ	SBCF	Tue, Jun 27, 2000	41.09	41.28	41.09	41.09
2058	NASDAQ	SBCF	Mon, Jun 26, 2000	40.91	40.91	40.91	40.91
2057	NASDAQ	SBCF	Fri, Jun 23, 2000	40.91	40.91	40.91	40.91
2056	NASDAQ	SBCF	Thu, Jun 22, 2000	40.91	41.09	40.91	41.00
2055	NASDAQ	SBCF	Wed, Jun 21, 2000	40.91	41.28	40.91	40.91
2054	NASDAQ	SBCF	Tue, Jun 20, 2000	40.72	41.09	40.72	41.09
2053	NASDAQ	SBCF	Fri, Jun 16, 2000	40.81	40.81	40.72	40.72
2052	NASDAQ	SBCF	Thu, Jun 15, 2000	40.91	41.09	40.91	41.09
2051	NASDAQ	SBCF	Wed, Jun 14, 2000	40.72	40.72	40.72	40.72
2050	NASDAQ	SBCF	Tue, Jun 13, 2000	40.72	40.72	40.72	40.72
2049	NASDAQ	SBCF	Mon, Jun 12, 2000	41.09	41.09	40.72	40.72
2048	NASDAQ	SBCF	Fri, Jun 9, 2000	40.34	40.72	40.34	40.72
2047	NASDAQ	SBCF	Wed, Jun 7, 2000	40.15	40.15	40.15	40.15
2046	NASDAQ	SBCF	Tue, Jun 6, 2000	40.34	40.34	40.34	40.34
2045	NASDAQ	SBCF	Mon, Jun 5, 2000	39.77	40.34	39.58	40.34
2044	NASDAQ	SBCF	Fri, Jun 2, 2000	39.58	39.77	39.58	39.77
2043	NASDAQ	SBCF	Thu, Jun 1, 2000	39.58	39.58	39.39	39.39
2042	NASDAQ	SBCF	Tue, May 30, 2000	39.39	39.67	39.39	39.39
2041	NASDAQ	SBCF	Fri, May 26, 2000	39.20	39.30	39.20	39.30
2040	NASDAQ	SBCF	Wed, May 24, 2000	39.01	39.77	39.01	39.58
2039	NASDAQ	SBCF	Tue, May 23, 2000	39.01	39.20	39.01	39.20
2038	NASDAQ	SBCF	Mon, May 22, 2000	39.01	39.39	39.01	39.01
2037	NASDAQ	SBCF	Fri, May 19, 2000	39.39	39.58	39.01	39.39
2036	NASDAQ	SBCF	Thu, May 18, 2000	39.39	39.58	39.39	39.39
2035	NASDAQ	SBCF	Tue, May 16, 2000	39.20	39.20	39.20	39.20
2034	NASDAQ	SBCF	Mon, May 15, 2000	39.01	39.01	39.01	39.01
2033	NASDAQ	SBCF	Fri, May 12, 2000	39.01	39.01	38.82	39.01
2032	NASDAQ	SBCF	Thu, May 11, 2000	39.01	39.01	39.01	39.01
2031	NASDAQ	SBCF	Tue, May 9, 2000	39.01	39.01	39.01	39.01
2030	NASDAQ	SBCF	Mon, May 8, 2000	39.58	39.58	39.11	39.11
2029	NASDAQ	SBCF	Fri, May 5, 2000	38.82	39.39	38.82	39.39
2028	NASDAQ	SBCF	Thu, May 4, 2000	38.82	38.82	38.82	38.82
2027	NASDAQ	SBCF	Wed, May 3, 2000	39.01	39.11	38.92	38.92
2026	NASDAQ	SBCF	Tue, May 2, 2000	38.82	39.20	38.82	39.20
2025	NASDAQ	SBCF	Mon, May 1, 2000	39.39	39.39	38.73	38.73
2024	NASDAQ	SBCF	Fri, Apr 28, 2000	39.01	39.01	39.01	39.01
2023	NASDAQ	SBCF	Thu, Apr 27, 2000	38.63	38.82	38.63	38.63
2022	NASDAQ	SBCF	Wed, Apr 26, 2000	39.01	39.01	38.63	38.63
2021	NASDAQ	SBCF	Tue, Apr 25, 2000	38.63	39.20	38.63	38.63
2020	NASDAQ	SBCF	Mon, Apr 24, 2000	38.63	38.63	38.44	38.63
2019	NASDAQ	SBCF	Thu, Apr 20, 2000	38.44	38.44	38.25	38.25
2018	NASDAQ	SBCF	Wed, Apr 19, 2000	38.44	38.44	37.88	38.25
2017	NASDAQ	SBCF	Tue, Apr 18, 2000	38.06	38.82	37.88	38.25
2016	NASDAQ	SBCF	Mon, Apr 17, 2000	37.88	38.25	37.88	38.25
2015	NASDAQ	SBCF	Fri, Apr 14, 2000	38.25	38.44	37.88	37.88
2014	NASDAQ	SBCF	Thu, Apr 13, 2000	38.25	38.63	38.25	38.25
2013	NASDAQ	SBCF	Wed, Apr 12, 2000	38.25	38.25	38.25	38.25
2012	NASDAQ	SBCF	Tue, Apr 11, 2000	38.82	38.82	38.44	38.44
2011	NASDAQ	SBCF	Mon, Apr 10, 2000	38.44	39.39	38.44	38.44
2010	NASDAQ	SBCF	Fri, Apr 7, 2000	38.44	38.82	38.44	38.82
2009	NASDAQ	SBCF	Thu, Apr 6, 2000	38.63	38.63	38.44	38.44
2008	NASDAQ	SBCF	Wed, Apr 5, 2000	38.63	38.73	38.44	38.44
2007	NASDAQ	SBCF	Tue, Apr 4, 2000	38.63	38.63	38.44	38.44
2006	NASDAQ	SBCF	Mon, Apr 3, 2000	39.39	39.39	38.63	39.01
2005	NASDAQ	SBCF	Fri, Mar 31, 2000	38.44	39.39	38.44	39.20
2004	NASDAQ	SBCF	Thu, Mar 30, 2000	38.35	38.44	38.35	38.44
2003	NASDAQ	SBCF	Wed, Mar 29, 2000	38.44	39.01	38.16	38.35
2002	NASDAQ	SBCF	Tue, Mar 28, 2000	37.88	38.63	37.88	38.44
2001	NASDAQ	SBCF	Mon, Mar 27, 2000	37.50	37.69	37.50	37.50
2000	NASDAQ	SBCF	Fri, Mar 24, 2000	38.63	39.01	37.50	37.50
1999	NASDAQ	SBCF	Thu, Mar 23, 2000	36.93	37.88	36.93	37.88
1998	NASDAQ	SBCF	Wed, Mar 22, 2000	37.31	37.69	36.74	37.12
1997	NASDAQ	SBCF	Tue, Mar 21, 2000	39.30	39.30	37.31	37.31
1996	NASDAQ	SBCF	Mon, Mar 20, 2000	39.01	39.01	38.63	38.63
1995	NASDAQ	SBCF	Fri, Mar 17, 2000	39.20	39.30	39.20	39.20
1994	NASDAQ	SBCF	Thu, Mar 16, 2000	39.39	39.39	39.20	39.20
1993	NASDAQ	SBCF	Wed, Mar 15, 2000	39.20	39.39	39.20	39.20
1992	NASDAQ	SBCF	Tue, Mar 14, 2000	39.20	39.39	39.20	39.20
1991	NASDAQ	SBCF	Mon, Mar 13, 2000	39.20	39.20	39.20	39.20
1990	NASDAQ	SBCF	Fri, Mar 10, 2000	39.39	39.39	39.20	39.20
1989	NASDAQ	SBCF	Thu, Mar 9, 2000	39.20	39.20	39.20	39.20
1988	NASDAQ	SBCF	Wed, Mar 8, 2000	39.20	39.20	39.20	39.20
1987	NASDAQ	SBCF	Tue, Mar 7, 2000	39.20	39.20	39.20	39.20
1986	NASDAQ	SBCF	Mon, Mar 6, 2000	39.20	39.39	39.20	39.20
1985	NASDAQ	SBCF	Fri, Mar 3, 2000	39.58	39.96	39.20	39.20
1984	NASDAQ	SBCF	Thu, Mar 2, 2000	39.77	40.15	39.39	39.58
1983	NASDAQ	SBCF	Wed, Mar 1, 2000	40.15	40.15	39.96	39.96
1982	NASDAQ	SBCF	Tue, Feb 29, 2000	39.96	39.96	39.96	39.96
1981	NASDAQ	SBCF	Mon, Feb 28, 2000	40.53	40.53	39.96	39.96
1980	NASDAQ	SBCF	Fri, Feb 25, 2000	41.00	41.00	40.34	40.34
1979	NASDAQ	SBCF	Thu, Feb 24, 2000	40.53	40.53	40.53	40.53
1978	NASDAQ	SBCF	Wed, Feb 23, 2000	40.53	40.72	40.53	40.72
1977	NASDAQ	SBCF	Tue, Feb 22, 2000	40.72	41.28	40.53	40.53
1976	NASDAQ	SBCF	Fri, Feb 18, 2000	40.72	40.72	40.72	40.72
1975	NASDAQ	SBCF	Thu, Feb 17, 2000	40.91	41.09	40.91	40.91
1974	NASDAQ	SBCF	Wed, Feb 16, 2000	40.91	40.91	40.91	40.91
1973	NASDAQ	SBCF	Tue, Feb 15, 2000	40.91	40.91	40.91	40.91
1972	NASDAQ	SBCF	Mon, Feb 14, 2000	41.28	41.28	41.28	41.28
1971	NASDAQ	SBCF	Fri, Feb 11, 2000	41.28	41.66	40.91	41.28
1970	NASDAQ	SBCF	Thu, Feb 10, 2000	41.28	42.42	41.28	42.04
1969	NASDAQ	SBCF	Wed, Feb 9, 2000	41.28	41.28	41.28	41.28
1968	NASDAQ	SBCF	Tue, Feb 8, 2000	41.66	41.66	41.28	41.28
1967	NASDAQ	SBCF	Mon, Feb 7, 2000	41.28	41.66	41.28	41.66
1966	NASDAQ	SBCF	Fri, Feb 4, 2000	41.28	42.04	41.28	41.66
1965	NASDAQ	SBCF	Thu, Feb 3, 2000	41.28	42.42	41.28	41.76
1964	NASDAQ	SBCF	Wed, Feb 2, 2000	41.28	41.47	41.09	41.47
1963	NASDAQ	SBCF	Tue, Feb 1, 2000	41.28	41.66	41.28	41.66
1962	NASDAQ	SBCF	Mon, Jan 31, 2000	42.42	42.42	41.66	41.66
1961	NASDAQ	SBCF	Fri, Jan 28, 2000	42.42	42.70	42.42	42.42
1960	NASDAQ	SBCF	Thu, Jan 27, 2000	42.42	42.42	42.42	42.42
1959	NASDAQ	SBCF	Wed, Jan 26, 2000	42.42	42.42	42.42	42.42
1958	NASDAQ	SBCF	Tue, Jan 25, 2000	42.42	42.42	42.42	42.42
1957	NASDAQ	SBCF	Mon, Jan 24, 2000	42.42	42.42	42.42	42.42
1956	NASDAQ	SBCF	Fri, Jan 21, 2000	42.80	42.80	42.42	42.42
1955	NASDAQ	SBCF	Thu, Jan 20, 2000	42.80	43.18	42.42	42.42
1954	NASDAQ	SBCF	Wed, Jan 19, 2000	42.99	42.99	42.80	42.80
1953	NASDAQ	SBCF	Tue, Jan 18, 2000	43.37	43.37	42.80	42.80
1952	NASDAQ	SBCF	Fri, Jan 14, 2000	43.37	43.56	43.18	43.18
1951	NASDAQ	SBCF	Thu, Jan 13, 2000	43.18	43.18	43.18	43.18
1950	NASDAQ	SBCF	Wed, Jan 12, 2000	43.18	43.46	43.18	43.46
1949	NASDAQ	SBCF	Tue, Jan 11, 2000	43.37	43.46	43.37	43.37
1948	NASDAQ	SBCF	Mon, Jan 10, 2000	43.46	43.46	43.37	43.37
1947	NASDAQ	SBCF	Fri, Jan 7, 2000	43.37	43.56	43.37	43.56
1946	NASDAQ	SBCF	Thu, Jan 6, 2000	43.56	43.56	43.56	43.56
1945	NASDAQ	SBCF	Wed, Jan 5, 2000	43.27	43.56	43.27	43.56
1944	NASDAQ	SBCF	Tue, Jan 4, 2000	43.56	43.56	42.80	43.27
1943	NASDAQ	SBCF	Mon, Jan 3, 2000	43.37	43.37	43.27	43.27
1942	NASDAQ	SBCF	Fri, Dec 31, 1999	43.37	43.37	43.37	43.37
1941	NASDAQ	SBCF	Thu, Dec 30, 1999	42.99	43.37	42.99	43.18
1940	NASDAQ	SBCF	Wed, Dec 29, 1999	42.99	43.27	42.99	43.08
1939	NASDAQ	SBCF	Tue, Dec 28, 1999	43.18	43.18	42.99	42.99
1938	NASDAQ	SBCF	Mon, Dec 27, 1999	43.27	43.27	42.80	42.80
1937	NASDAQ	SBCF	Thu, Dec 23, 1999	43.18	43.37	43.18	43.37
1936	NASDAQ	SBCF	Wed, Dec 22, 1999	43.18	43.56	42.99	43.37
1935	NASDAQ	SBCF	Tue, Dec 21, 1999	43.37	43.56	43.37	43.46
1934	NASDAQ	SBCF	Mon, Dec 20, 1999	43.56	43.56	43.37	43.37
1933	NASDAQ	SBCF	Fri, Dec 17, 1999	43.75	43.75	43.18	43.37
1932	NASDAQ	SBCF	Thu, Dec 16, 1999	43.94	44.03	43.37	43.37
1931	NASDAQ	SBCF	Wed, Dec 15, 1999	44.12	44.50	43.94	44.31
1930	NASDAQ	SBCF	Tue, Dec 14, 1999	44.12	44.22	44.12	44.12
1929	NASDAQ	SBCF	Mon, Dec 13, 1999	44.12	44.12	44.12	44.12
1928	NASDAQ	SBCF	Fri, Dec 10, 1999	44.12	44.12	44.12	44.12
1927	NASDAQ	SBCF	Thu, Dec 9, 1999	44.12	44.12	44.12	44.12
1926	NASDAQ	SBCF	Wed, Dec 8, 1999	45.45	45.45	45.45	45.45
1925	NASDAQ	SBCF	Tue, Dec 7, 1999	45.07	45.45	45.07	45.45
1924	NASDAQ	SBCF	Mon, Dec 6, 1999	44.50	44.69	44.31	44.69
1923	NASDAQ	SBCF	Fri, Dec 3, 1999	44.31	44.31	44.12	44.12
1922	NASDAQ	SBCF	Thu, Dec 2, 1999	44.50	44.50	44.12	44.12
1921	NASDAQ	SBCF	Wed, Dec 1, 1999	45.64	45.64	44.50	44.50
1920	NASDAQ	SBCF	Tue, Nov 30, 1999	45.64	45.83	45.64	45.64
1919	NASDAQ	SBCF	Mon, Nov 29, 1999	46.02	46.02	45.64	45.83
1918	NASDAQ	SBCF	Fri, Nov 26, 1999	46.02	46.02	45.83	46.02
1917	NASDAQ	SBCF	Wed, Nov 24, 1999	44.98	45.83	44.69	45.45
1916	NASDAQ	SBCF	Tue, Nov 23, 1999	44.31	44.31	44.31	44.31
1915	NASDAQ	SBCF	Fri, Nov 19, 1999	45.07	45.17	44.31	44.31
1914	NASDAQ	SBCF	Thu, Nov 18, 1999	44.31	45.07	44.31	45.07
1913	NASDAQ	SBCF	Wed, Nov 17, 1999	44.50	45.07	44.12	45.07
1912	NASDAQ	SBCF	Tue, Nov 16, 1999	43.94	44.50	43.94	43.94
1911	NASDAQ	SBCF	Mon, Nov 15, 1999	43.94	44.31	43.75	43.94
1910	NASDAQ	SBCF	Fri, Nov 12, 1999	44.12	44.12	43.94	43.94
1909	NASDAQ	SBCF	Thu, Nov 11, 1999	43.94	44.12	43.94	43.94
1908	NASDAQ	SBCF	Wed, Nov 10, 1999	42.80	44.12	42.80	44.12
1907	NASDAQ	SBCF	Tue, Nov 9, 1999	43.75	44.50	43.75	43.75
1906	NASDAQ	SBCF	Mon, Nov 8, 1999	43.65	44.12	43.65	43.75
1905	NASDAQ	SBCF	Fri, Nov 5, 1999	43.08	43.37	43.08	43.37
1904	NASDAQ	SBCF	Thu, Nov 4, 1999	42.61	42.61	42.61	42.61
1903	NASDAQ	SBCF	Wed, Nov 3, 1999	42.42	42.61	42.23	42.61
1902	NASDAQ	SBCF	Tue, Nov 2, 1999	41.85	42.42	41.85	41.85
1901	NASDAQ	SBCF	Mon, Nov 1, 1999	42.80	42.80	41.66	42.42
1900	NASDAQ	SBCF	Fri, Oct 29, 1999	41.66	42.42	41.66	42.42
1899	NASDAQ	SBCF	Thu, Oct 28, 1999	42.04	42.80	41.47	42.42
1898	NASDAQ	SBCF	Wed, Oct 27, 1999	42.04	42.04	41.28	41.66
1897	NASDAQ	SBCF	Tue, Oct 26, 1999	41.66	42.04	41.28	42.04
1896	NASDAQ	SBCF	Mon, Oct 25, 1999	41.66	41.66	41.66	41.66
1895	NASDAQ	SBCF	Fri, Oct 22, 1999	42.04	42.61	41.66	41.66
1894	NASDAQ	SBCF	Thu, Oct 21, 1999	42.42	42.42	42.04	42.23
1893	NASDAQ	SBCF	Wed, Oct 20, 1999	42.23	42.42	42.23	42.42
1892	NASDAQ	SBCF	Tue, Oct 19, 1999	42.61	42.61	42.14	42.14
1891	NASDAQ	SBCF	Fri, Oct 15, 1999	43.18	43.37	42.52	42.52
1890	NASDAQ	SBCF	Thu, Oct 14, 1999	43.18	43.18	42.80	42.80
1889	NASDAQ	SBCF	Wed, Oct 13, 1999	42.70	43.18	42.42	42.61
1888	NASDAQ	SBCF	Tue, Oct 12, 1999	42.04	42.33	42.04	42.33
1887	NASDAQ	SBCF	Mon, Oct 11, 1999	42.80	42.80	42.04	42.04
1886	NASDAQ	SBCF	Fri, Oct 8, 1999	43.56	43.56	41.66	43.18
1885	NASDAQ	SBCF	Thu, Oct 7, 1999	44.50	44.50	43.94	43.94
1884	NASDAQ	SBCF	Wed, Oct 6, 1999	44.60	44.60	43.84	43.94
1883	NASDAQ	SBCF	Tue, Oct 5, 1999	43.94	44.60	43.94	44.60
1882	NASDAQ	SBCF	Mon, Oct 4, 1999	43.94	44.69	43.94	44.69
1881	NASDAQ	SBCF	Fri, Oct 1, 1999	45.07	45.07	43.94	43.94
1880	NASDAQ	SBCF	Thu, Sep 30, 1999	44.31	44.60	43.94	44.60
1879	NASDAQ	SBCF	Wed, Sep 29, 1999	43.56	43.56	43.56	43.56
1878	NASDAQ	SBCF	Tue, Sep 28, 1999	43.56	43.56	43.37	43.56
1877	NASDAQ	SBCF	Mon, Sep 27, 1999	45.26	45.26	43.94	43.94
1876	NASDAQ	SBCF	Fri, Sep 24, 1999	45.55	45.55	43.94	43.94
1875	NASDAQ	SBCF	Thu, Sep 23, 1999	45.64	46.21	44.69	45.45
1874	NASDAQ	SBCF	Wed, Sep 22, 1999	45.07	45.64	45.07	45.64
1873	NASDAQ	SBCF	Tue, Sep 21, 1999	45.45	45.45	45.45	45.45
1872	NASDAQ	SBCF	Mon, Sep 20, 1999	45.07	45.07	45.07	45.07
1871	NASDAQ	SBCF	Fri, Sep 17, 1999	45.45	46.21	43.94	46.21
1870	NASDAQ	SBCF	Thu, Sep 16, 1999	45.45	46.21	45.45	46.21
1869	NASDAQ	SBCF	Wed, Sep 15, 1999	45.45	45.45	45.45	45.45
1868	NASDAQ	SBCF	Tue, Sep 14, 1999	46.02	46.02	45.45	45.45
1867	NASDAQ	SBCF	Fri, Sep 10, 1999	46.02	46.02	46.02	46.02
1866	NASDAQ	SBCF	Thu, Sep 9, 1999	46.02	46.02	46.02	46.02
1865	NASDAQ	SBCF	Wed, Sep 8, 1999	46.02	46.02	46.02	46.02
1864	NASDAQ	SBCF	Thu, Sep 2, 1999	46.02	46.21	46.02	46.21
1863	NASDAQ	SBCF	Wed, Sep 1, 1999	46.21	46.21	46.02	46.02
1862	NASDAQ	SBCF	Tue, Aug 31, 1999	46.21	46.21	46.21	46.21
1861	NASDAQ	SBCF	Mon, Aug 30, 1999	46.30	46.30	46.21	46.21
1860	NASDAQ	SBCF	Fri, Aug 27, 1999	46.40	46.40	46.21	46.21
1859	NASDAQ	SBCF	Thu, Aug 26, 1999	46.40	46.40	46.21	46.40
1858	NASDAQ	SBCF	Wed, Aug 25, 1999	46.40	46.40	46.02	46.02
1857	NASDAQ	SBCF	Tue, Aug 24, 1999	46.02	46.21	46.02	46.21
1856	NASDAQ	SBCF	Mon, Aug 23, 1999	46.02	46.40	46.02	46.40
1855	NASDAQ	SBCF	Fri, Aug 20, 1999	46.21	46.30	46.02	46.21
1854	NASDAQ	SBCF	Thu, Aug 19, 1999	46.40	46.78	46.21	46.21
1853	NASDAQ	SBCF	Wed, Aug 18, 1999	46.78	46.78	46.21	46.40
1852	NASDAQ	SBCF	Tue, Aug 17, 1999	46.21	46.21	46.21	46.21
1851	NASDAQ	SBCF	Fri, Aug 13, 1999	46.21	46.21	46.21	46.21
1850	NASDAQ	SBCF	Thu, Aug 12, 1999	46.40	46.40	46.40	46.40
1849	NASDAQ	SBCF	Wed, Aug 11, 1999	46.21	46.21	46.21	46.21
1848	NASDAQ	SBCF	Tue, Aug 10, 1999	46.97	46.97	46.59	46.68
1847	NASDAQ	SBCF	Mon, Aug 9, 1999	46.21	46.21	46.21	46.21
1846	NASDAQ	SBCF	Fri, Aug 6, 1999	46.78	46.78	46.78	46.78
1845	NASDAQ	SBCF	Thu, Aug 5, 1999	46.21	46.21	46.21	46.21
1844	NASDAQ	SBCF	Wed, Aug 4, 1999	46.59	46.59	46.21	46.21
1843	NASDAQ	SBCF	Mon, Aug 2, 1999	47.15	47.15	46.59	46.97
1842	NASDAQ	SBCF	Fri, Jul 30, 1999	47.34	47.34	47.15	47.15
1841	NASDAQ	SBCF	Thu, Jul 29, 1999	47.34	47.53	47.15	47.15
1840	NASDAQ	SBCF	Wed, Jul 28, 1999	48.10	49.24	47.53	47.53
1839	NASDAQ	SBCF	Tue, Jul 27, 1999	48.48	48.48	48.48	48.48
1838	NASDAQ	SBCF	Mon, Jul 26, 1999	48.48	49.24	48.48	48.48
1837	NASDAQ	SBCF	Thu, Jul 22, 1999	48.48	48.48	48.48	48.48
1836	NASDAQ	SBCF	Wed, Jul 21, 1999	48.48	49.24	48.48	48.48
1835	NASDAQ	SBCF	Tue, Jul 20, 1999	48.48	49.24	48.48	49.24
1834	NASDAQ	SBCF	Mon, Jul 19, 1999	48.67	49.24	48.48	48.48
1833	NASDAQ	SBCF	Fri, Jul 16, 1999	47.72	48.86	47.72	48.67
1832	NASDAQ	SBCF	Thu, Jul 15, 1999	47.72	49.24	47.72	48.67
1831	NASDAQ	SBCF	Wed, Jul 14, 1999	47.34	48.86	46.21	47.72
1830	NASDAQ	SBCF	Tue, Jul 13, 1999	46.40	46.97	46.02	46.21
1829	NASDAQ	SBCF	Mon, Jul 12, 1999	46.21	46.21	46.21	46.21
1828	NASDAQ	SBCF	Fri, Jul 9, 1999	46.97	46.97	45.45	45.45
1827	NASDAQ	SBCF	Thu, Jul 8, 1999	46.59	46.59	46.40	46.40
1826	NASDAQ	SBCF	Wed, Jul 7, 1999	46.21	46.21	45.64	45.64
1825	NASDAQ	SBCF	Tue, Jul 6, 1999	46.02	46.97	45.64	46.97
1824	NASDAQ	SBCF	Fri, Jul 2, 1999	46.21	46.40	44.50	45.64
1823	NASDAQ	SBCF	Thu, Jul 1, 1999	46.97	46.97	46.21	46.21
1822	NASDAQ	SBCF	Wed, Jun 30, 1999	46.21	46.59	46.21	46.21
1821	NASDAQ	SBCF	Tue, Jun 29, 1999	46.21	46.21	46.21	46.21
1820	NASDAQ	SBCF	Mon, Jun 28, 1999	46.21	47.91	46.21	47.15
1819	NASDAQ	SBCF	Fri, Jun 25, 1999	46.78	47.91	46.21	47.91
1818	NASDAQ	SBCF	Thu, Jun 24, 1999	49.24	49.43	46.78	47.72
1817	NASDAQ	SBCF	Wed, Jun 23, 1999	49.24	49.24	49.24	49.24
1816	NASDAQ	SBCF	Tue, Jun 22, 1999	49.71	49.81	49.62	49.81
1815	NASDAQ	SBCF	Mon, Jun 21, 1999	49.62	49.62	49.62	49.62
1814	NASDAQ	SBCF	Fri, Jun 18, 1999	50.00	50.00	50.00	50.00
1813	NASDAQ	SBCF	Thu, Jun 17, 1999	49.81	50.00	49.62	49.62
1812	NASDAQ	SBCF	Wed, Jun 16, 1999	50.00	50.00	50.00	50.00
1811	NASDAQ	SBCF	Tue, Jun 15, 1999	50.37	50.37	49.24	49.62
1810	NASDAQ	SBCF	Mon, Jun 14, 1999	50.37	50.37	50.37	50.37
1809	NASDAQ	SBCF	Fri, Jun 11, 1999	50.37	50.75	50.37	50.37
1808	NASDAQ	SBCF	Thu, Jun 10, 1999	50.37	50.37	50.37	50.37
1807	NASDAQ	SBCF	Wed, Jun 9, 1999	50.37	50.94	50.37	50.56
1806	NASDAQ	SBCF	Mon, Jun 7, 1999	50.75	50.75	50.56	50.56
1805	NASDAQ	SBCF	Fri, Jun 4, 1999	50.18	50.18	50.18	50.18
1804	NASDAQ	SBCF	Thu, Jun 3, 1999	50.00	50.28	50.00	50.18
1803	NASDAQ	SBCF	Wed, Jun 2, 1999	50.37	50.37	50.37	50.37
1802	NASDAQ	SBCF	Tue, Jun 1, 1999	50.00	50.00	50.00	50.00
1801	NASDAQ	SBCF	Fri, May 28, 1999	50.00	50.00	50.00	50.00
1800	NASDAQ	SBCF	Thu, May 27, 1999	51.13	51.13	50.00	50.00
1799	NASDAQ	SBCF	Wed, May 26, 1999	51.70	52.27	51.13	51.13
1798	NASDAQ	SBCF	Tue, May 25, 1999	51.89	52.27	51.51	51.51
1797	NASDAQ	SBCF	Mon, May 24, 1999	51.51	52.27	50.75	52.27
1796	NASDAQ	SBCF	Fri, May 21, 1999	50.75	51.51	50.75	51.51
1795	NASDAQ	SBCF	Thu, May 20, 1999	53.59	53.59	50.37	50.37
1794	NASDAQ	SBCF	Wed, May 19, 1999	46.97	53.03	46.97	50.75
1793	NASDAQ	SBCF	Tue, May 18, 1999	46.21	46.21	46.21	46.21
1792	NASDAQ	SBCF	Mon, May 17, 1999	46.59	46.97	45.83	45.83
1791	NASDAQ	SBCF	Fri, May 14, 1999	45.07	48.01	44.79	45.45
1790	NASDAQ	SBCF	Thu, May 13, 1999	45.07	45.83	45.07	45.83
1789	NASDAQ	SBCF	Wed, May 12, 1999	45.45	45.83	44.12	45.07
1788	NASDAQ	SBCF	Tue, May 11, 1999	44.69	44.69	44.69	44.69
1787	NASDAQ	SBCF	Mon, May 10, 1999	42.80	45.45	42.80	44.69
1786	NASDAQ	SBCF	Fri, May 7, 1999	42.80	43.18	42.80	43.18
1785	NASDAQ	SBCF	Thu, May 6, 1999	43.56	43.56	43.56	43.56
1784	NASDAQ	SBCF	Wed, May 5, 1999	43.37	43.56	43.37	43.56
1783	NASDAQ	SBCF	Tue, May 4, 1999	43.56	43.56	43.37	43.37
1782	NASDAQ	SBCF	Mon, May 3, 1999	42.42	43.18	42.42	43.18
1781	NASDAQ	SBCF	Fri, Apr 30, 1999	40.91	42.42	40.91	42.42
1780	NASDAQ	SBCF	Thu, Apr 29, 1999	40.91	41.66	40.91	41.66
1779	NASDAQ	SBCF	Wed, Apr 28, 1999	40.91	41.66	40.72	40.72
1778	NASDAQ	SBCF	Tue, Apr 27, 1999	40.53	40.91	40.53	40.53
1777	NASDAQ	SBCF	Mon, Apr 26, 1999	41.66	41.66	41.66	41.66
1776	NASDAQ	SBCF	Fri, Apr 23, 1999	40.15	40.72	40.15	40.72
1775	NASDAQ	SBCF	Thu, Apr 22, 1999	40.91	40.91	40.24	40.91
1774	NASDAQ	SBCF	Wed, Apr 21, 1999	40.91	40.91	40.15	40.15
1773	NASDAQ	SBCF	Tue, Apr 20, 1999	41.66	41.66	41.00	41.00
1772	NASDAQ	SBCF	Mon, Apr 19, 1999	41.47	41.47	41.47	41.47
1771	NASDAQ	SBCF	Fri, Apr 16, 1999	41.66	41.66	41.66	41.66
1770	NASDAQ	SBCF	Thu, Apr 15, 1999	40.72	41.66	40.72	41.66
1769	NASDAQ	SBCF	Wed, Apr 14, 1999	40.72	41.66	40.72	40.72
1768	NASDAQ	SBCF	Tue, Apr 13, 1999	40.91	41.66	40.91	41.28
1767	NASDAQ	SBCF	Mon, Apr 12, 1999	40.53	40.53	40.53	40.53
1766	NASDAQ	SBCF	Fri, Apr 9, 1999	40.53	41.66	40.53	41.28
1765	NASDAQ	SBCF	Thu, Apr 8, 1999	41.09	41.09	39.96	39.96
1764	NASDAQ	SBCF	Wed, Apr 7, 1999	41.28	41.28	41.28	41.28
1763	NASDAQ	SBCF	Mon, Apr 5, 1999	40.72	40.72	40.72	40.72
1762	NASDAQ	SBCF	Thu, Apr 1, 1999	40.91	40.91	40.72	40.91
1761	NASDAQ	SBCF	Wed, Mar 31, 1999	40.34	40.72	40.34	40.53
1760	NASDAQ	SBCF	Tue, Mar 30, 1999	41.28	41.28	40.53	40.53
1759	NASDAQ	SBCF	Mon, Mar 29, 1999	40.72	40.72	40.34	40.34
1758	NASDAQ	SBCF	Thu, Mar 25, 1999	40.53	40.72	40.53	40.72
1757	NASDAQ	SBCF	Wed, Mar 24, 1999	40.72	40.91	40.72	40.72
1756	NASDAQ	SBCF	Tue, Mar 23, 1999	40.53	40.91	40.53	40.53
1755	NASDAQ	SBCF	Mon, Mar 22, 1999	40.53	41.47	40.53	41.47
1754	NASDAQ	SBCF	Fri, Mar 19, 1999	40.91	40.91	40.72	40.91
1753	NASDAQ	SBCF	Thu, Mar 18, 1999	40.72	40.72	40.72	40.72
1752	NASDAQ	SBCF	Wed, Mar 17, 1999	40.53	40.72	40.34	40.34
1751	NASDAQ	SBCF	Tue, Mar 16, 1999	40.34	40.72	40.15	40.53
1750	NASDAQ	SBCF	Mon, Mar 15, 1999	40.53	40.81	40.34	40.53
1749	NASDAQ	SBCF	Fri, Mar 12, 1999	39.58	39.58	39.58	39.58
1748	NASDAQ	SBCF	Thu, Mar 11, 1999	40.72	40.81	39.96	40.48
1747	NASDAQ	SBCF	Wed, Mar 10, 1999	40.15	40.72	39.77	40.72
1746	NASDAQ	SBCF	Tue, Mar 9, 1999	40.15	40.53	40.15	40.53
1745	NASDAQ	SBCF	Fri, Mar 5, 1999	40.53	40.91	39.96	39.96
1744	NASDAQ	SBCF	Thu, Mar 4, 1999	40.53	40.53	40.53	40.53
1743	NASDAQ	SBCF	Wed, Mar 3, 1999	40.53	40.53	40.53	40.53
1742	NASDAQ	SBCF	Tue, Mar 2, 1999	41.09	41.09	41.09	41.09
1741	NASDAQ	SBCF	Mon, Mar 1, 1999	40.72	40.72	40.53	40.53
1740	NASDAQ	SBCF	Fri, Feb 26, 1999	40.53	40.72	40.53	40.72
1739	NASDAQ	SBCF	Thu, Feb 25, 1999	40.34	41.28	40.34	41.28
1738	NASDAQ	SBCF	Wed, Feb 24, 1999	40.53	40.72	40.34	40.34
1737	NASDAQ	SBCF	Tue, Feb 23, 1999	40.91	40.91	40.53	40.91
1736	NASDAQ	SBCF	Mon, Feb 22, 1999	40.53	40.91	40.53	40.91
1735	NASDAQ	SBCF	Fri, Feb 19, 1999	41.28	41.28	40.53	40.53
1734	NASDAQ	SBCF	Thu, Feb 18, 1999	40.34	40.34	40.34	40.34
1733	NASDAQ	SBCF	Wed, Feb 17, 1999	40.53	41.28	40.34	40.34
1732	NASDAQ	SBCF	Tue, Feb 16, 1999	40.34	40.34	40.34	40.34
1731	NASDAQ	SBCF	Fri, Feb 12, 1999	40.34	40.91	40.34	40.91
1730	NASDAQ	SBCF	Thu, Feb 11, 1999	41.28	41.28	40.34	40.34
1729	NASDAQ	SBCF	Wed, Feb 10, 1999	40.34	41.66	39.96	40.91
1728	NASDAQ	SBCF	Tue, Feb 9, 1999	40.53	40.53	39.96	40.34
1727	NASDAQ	SBCF	Mon, Feb 8, 1999	40.53	40.53	39.96	40.53
1726	NASDAQ	SBCF	Fri, Feb 5, 1999	40.53	40.53	40.34	40.34
1725	NASDAQ	SBCF	Thu, Feb 4, 1999	40.72	40.72	40.34	40.34
1724	NASDAQ	SBCF	Wed, Feb 3, 1999	40.15	40.34	40.15	40.34
1723	NASDAQ	SBCF	Tue, Feb 2, 1999	40.34	40.91	40.34	40.34
1722	NASDAQ	SBCF	Mon, Feb 1, 1999	40.34	40.91	40.34	40.91
1721	NASDAQ	SBCF	Fri, Jan 29, 1999	40.15	40.53	40.15	40.53
1720	NASDAQ	SBCF	Thu, Jan 28, 1999	40.15	40.53	40.15	40.53
1719	NASDAQ	SBCF	Wed, Jan 27, 1999	40.91	40.91	40.15	40.15
1718	NASDAQ	SBCF	Tue, Jan 26, 1999	40.15	40.53	40.15	40.53
1717	NASDAQ	SBCF	Mon, Jan 25, 1999	40.15	41.66	39.77	41.28
1716	NASDAQ	SBCF	Fri, Jan 22, 1999	41.66	41.66	41.28	41.66
1715	NASDAQ	SBCF	Thu, Jan 21, 1999	40.15	40.15	40.15	40.15
1714	NASDAQ	SBCF	Wed, Jan 20, 1999	40.91	41.28	40.91	41.28
1713	NASDAQ	SBCF	Tue, Jan 19, 1999	40.91	41.66	40.34	41.66
1712	NASDAQ	SBCF	Fri, Jan 15, 1999	42.42	42.42	41.28	41.66
1711	NASDAQ	SBCF	Thu, Jan 14, 1999	41.66	42.04	41.66	42.04
1710	NASDAQ	SBCF	Wed, Jan 13, 1999	41.66	42.42	41.66	42.42
1709	NASDAQ	SBCF	Tue, Jan 12, 1999	42.23	43.18	41.85	41.85
1708	NASDAQ	SBCF	Mon, Jan 11, 1999	42.42	43.18	42.23	42.23
1707	NASDAQ	SBCF	Fri, Jan 8, 1999	43.18	43.18	42.42	42.42
1706	NASDAQ	SBCF	Thu, Jan 7, 1999	42.61	42.99	42.42	42.42
1705	NASDAQ	SBCF	Wed, Jan 6, 1999	43.37	43.37	42.61	42.61
1704	NASDAQ	SBCF	Tue, Jan 5, 1999	43.37	43.37	42.80	42.80
1703	NASDAQ	SBCF	Mon, Jan 4, 1999	42.99	43.18	42.70	42.70
1702	NASDAQ	SBCF	Thu, Dec 31, 1998	42.61	42.99	42.42	42.99
1701	NASDAQ	SBCF	Wed, Dec 30, 1998	42.42	42.61	42.42	42.42
1700	NASDAQ	SBCF	Tue, Dec 29, 1998	42.23	42.80	42.23	42.42
1699	NASDAQ	SBCF	Mon, Dec 28, 1998	42.42	42.42	42.42	42.42
1698	NASDAQ	SBCF	Thu, Dec 24, 1998	42.23	42.23	42.23	42.23
1697	NASDAQ	SBCF	Wed, Dec 23, 1998	42.04	42.42	42.04	42.23
1696	NASDAQ	SBCF	Tue, Dec 22, 1998	42.42	42.42	42.23	42.42
1695	NASDAQ	SBCF	Mon, Dec 21, 1998	42.61	43.18	42.42	42.42
1694	NASDAQ	SBCF	Fri, Dec 18, 1998	43.56	43.56	42.80	42.80
1693	NASDAQ	SBCF	Thu, Dec 17, 1998	43.18	43.18	42.61	42.61
1692	NASDAQ	SBCF	Wed, Dec 16, 1998	42.61	42.61	42.61	42.61
1691	NASDAQ	SBCF	Tue, Dec 15, 1998	42.61	42.99	42.42	42.61
1690	NASDAQ	SBCF	Mon, Dec 14, 1998	42.61	43.56	42.61	42.80
1689	NASDAQ	SBCF	Fri, Dec 11, 1998	43.18	43.56	42.80	42.80
1688	NASDAQ	SBCF	Thu, Dec 10, 1998	43.18	43.18	43.18	43.18
1687	NASDAQ	SBCF	Wed, Dec 9, 1998	43.18	43.18	43.18	43.18
1686	NASDAQ	SBCF	Tue, Dec 8, 1998	42.61	43.18	42.61	43.18
1685	NASDAQ	SBCF	Mon, Dec 7, 1998	42.80	42.99	42.80	42.99
1684	NASDAQ	SBCF	Fri, Dec 4, 1998	42.61	43.18	42.61	43.18
1683	NASDAQ	SBCF	Thu, Dec 3, 1998	42.80	43.56	42.61	42.80
1682	NASDAQ	SBCF	Wed, Dec 2, 1998	42.42	42.80	42.42	42.80
1681	NASDAQ	SBCF	Tue, Dec 1, 1998	42.42	42.80	42.42	42.61
1680	NASDAQ	SBCF	Mon, Nov 30, 1998	42.61	42.61	42.42	42.42
1679	NASDAQ	SBCF	Fri, Nov 27, 1998	42.80	42.80	42.80	42.80
1678	NASDAQ	SBCF	Wed, Nov 25, 1998	42.80	42.80	42.80	42.80
1677	NASDAQ	SBCF	Tue, Nov 24, 1998	42.42	43.37	42.42	42.80
1676	NASDAQ	SBCF	Mon, Nov 23, 1998	43.37	43.37	42.80	42.80
1675	NASDAQ	SBCF	Fri, Nov 20, 1998	43.18	43.37	42.89	43.37
1674	NASDAQ	SBCF	Wed, Nov 18, 1998	42.23	42.61	42.23	42.42
1673	NASDAQ	SBCF	Tue, Nov 17, 1998	42.42	42.42	42.42	42.42
1672	NASDAQ	SBCF	Mon, Nov 16, 1998	43.37	43.37	43.37	43.37
1671	NASDAQ	SBCF	Fri, Nov 13, 1998	42.42	43.56	42.23	42.23
1670	NASDAQ	SBCF	Thu, Nov 12, 1998	42.42	42.42	42.42	42.42
1669	NASDAQ	SBCF	Tue, Nov 10, 1998	43.75	43.94	43.75	43.94
1668	NASDAQ	SBCF	Mon, Nov 9, 1998	42.42	43.37	41.09	43.37
1667	NASDAQ	SBCF	Fri, Nov 6, 1998	41.09	43.56	41.09	42.42
1666	NASDAQ	SBCF	Thu, Nov 5, 1998	40.91	42.42	40.91	41.09
1665	NASDAQ	SBCF	Wed, Nov 4, 1998	41.28	42.04	41.28	42.04
1664	NASDAQ	SBCF	Tue, Nov 3, 1998	41.28	41.28	40.53	40.53
1663	NASDAQ	SBCF	Mon, Nov 2, 1998	39.96	40.72	39.96	40.53
1662	NASDAQ	SBCF	Fri, Oct 30, 1998	40.72	41.47	39.58	39.58
1661	NASDAQ	SBCF	Thu, Oct 29, 1998	38.63	40.24	38.63	40.24
1660	NASDAQ	SBCF	Wed, Oct 28, 1998	39.39	40.53	39.01	40.53
1659	NASDAQ	SBCF	Tue, Oct 27, 1998	41.28	41.28	38.82	39.39
1658	NASDAQ	SBCF	Mon, Oct 26, 1998	39.39	41.28	39.01	41.28
1657	NASDAQ	SBCF	Fri, Oct 23, 1998	40.15	41.28	39.77	39.77
1656	NASDAQ	SBCF	Thu, Oct 22, 1998	39.01	41.66	38.63	38.63
1655	NASDAQ	SBCF	Wed, Oct 21, 1998	40.91	41.66	38.63	39.39
1654	NASDAQ	SBCF	Tue, Oct 20, 1998	39.39	40.91	39.39	40.15
1653	NASDAQ	SBCF	Mon, Oct 19, 1998	39.39	39.39	38.63	39.01
1652	NASDAQ	SBCF	Fri, Oct 16, 1998	39.39	39.39	38.44	38.63
1651	NASDAQ	SBCF	Thu, Oct 15, 1998	37.69	39.39	37.69	39.39
1650	NASDAQ	SBCF	Wed, Oct 14, 1998	37.69	39.01	37.69	39.01
1649	NASDAQ	SBCF	Tue, Oct 13, 1998	38.06	38.06	37.69	37.69
1648	NASDAQ	SBCF	Mon, Oct 12, 1998	37.50	38.06	37.50	38.06
1647	NASDAQ	SBCF	Fri, Oct 9, 1998	34.85	37.50	34.47	36.36
1646	NASDAQ	SBCF	Thu, Oct 8, 1998	38.25	38.25	34.85	34.85
1645	NASDAQ	SBCF	Wed, Oct 7, 1998	39.77	39.77	38.63	38.63
1644	NASDAQ	SBCF	Tue, Oct 6, 1998	44.69	44.69	39.96	42.42
1643	NASDAQ	SBCF	Mon, Oct 5, 1998	43.18	43.18	42.42	42.42
1642	NASDAQ	SBCF	Fri, Oct 2, 1998	43.37	45.07	43.18	43.18
1641	NASDAQ	SBCF	Thu, Oct 1, 1998	44.31	44.69	43.75	43.75
1640	NASDAQ	SBCF	Wed, Sep 30, 1998	45.83	45.83	44.88	45.07
1639	NASDAQ	SBCF	Tue, Sep 29, 1998	45.45	45.83	44.69	45.83
1638	NASDAQ	SBCF	Mon, Sep 28, 1998	47.34	47.34	45.83	45.83
1637	NASDAQ	SBCF	Thu, Sep 24, 1998	46.21	46.21	46.21	46.21
1636	NASDAQ	SBCF	Wed, Sep 23, 1998	45.83	45.83	45.64	45.64
1635	NASDAQ	SBCF	Tue, Sep 22, 1998	45.45	45.45	45.45	45.45
1634	NASDAQ	SBCF	Mon, Sep 21, 1998	46.59	46.59	45.45	45.45
1633	NASDAQ	SBCF	Thu, Sep 17, 1998	49.62	49.62	46.59	46.59
1632	NASDAQ	SBCF	Wed, Sep 16, 1998	48.48	48.67	47.34	48.10
1631	NASDAQ	SBCF	Tue, Sep 15, 1998	48.48	48.48	48.48	48.48
1630	NASDAQ	SBCF	Mon, Sep 14, 1998	51.51	51.51	48.48	48.48
1629	NASDAQ	SBCF	Fri, Sep 11, 1998	48.48	48.48	48.48	48.48
1628	NASDAQ	SBCF	Thu, Sep 10, 1998	48.48	48.48	48.48	48.48
1627	NASDAQ	SBCF	Wed, Sep 9, 1998	51.51	51.51	49.05	49.05
1626	NASDAQ	SBCF	Tue, Sep 8, 1998	48.10	48.10	48.10	48.10
1625	NASDAQ	SBCF	Fri, Sep 4, 1998	48.48	48.48	47.72	47.72
1624	NASDAQ	SBCF	Thu, Sep 3, 1998	50.37	50.37	48.10	48.10
1623	NASDAQ	SBCF	Wed, Sep 2, 1998	48.48	50.00	47.34	50.00
1622	NASDAQ	SBCF	Tue, Sep 1, 1998	46.21	48.48	46.21	46.21
1621	NASDAQ	SBCF	Mon, Aug 31, 1998	46.59	46.78	46.21	46.21
1620	NASDAQ	SBCF	Fri, Aug 28, 1998	46.97	46.97	46.97	46.97
1619	NASDAQ	SBCF	Thu, Aug 27, 1998	52.27	52.27	48.48	48.48
1618	NASDAQ	SBCF	Wed, Aug 26, 1998	53.03	53.03	52.46	52.65
1617	NASDAQ	SBCF	Tue, Aug 25, 1998	54.54	54.54	53.03	53.03
1616	NASDAQ	SBCF	Mon, Aug 24, 1998	54.54	55.68	54.54	54.54
1615	NASDAQ	SBCF	Fri, Aug 21, 1998	56.43	56.43	55.30	55.30
1614	NASDAQ	SBCF	Thu, Aug 20, 1998	57.57	57.57	56.43	56.43
1613	NASDAQ	SBCF	Tue, Aug 18, 1998	57.95	58.33	56.81	56.81
1612	NASDAQ	SBCF	Mon, Aug 17, 1998	58.52	58.52	58.52	58.52
1611	NASDAQ	SBCF	Fri, Aug 14, 1998	58.52	58.71	58.52	58.71
1610	NASDAQ	SBCF	Thu, Aug 13, 1998	58.52	58.52	58.52	58.52
1609	NASDAQ	SBCF	Wed, Aug 12, 1998	58.52	58.52	58.52	58.52
1608	NASDAQ	SBCF	Tue, Aug 11, 1998	58.52	58.52	58.52	58.52
1607	NASDAQ	SBCF	Mon, Aug 10, 1998	58.52	58.71	58.52	58.71
1606	NASDAQ	SBCF	Fri, Aug 7, 1998	58.52	58.52	58.52	58.52
1605	NASDAQ	SBCF	Thu, Aug 6, 1998	58.52	58.52	58.52	58.52
1604	NASDAQ	SBCF	Wed, Aug 5, 1998	58.52	58.71	58.52	58.52
1603	NASDAQ	SBCF	Tue, Aug 4, 1998	58.90	59.09	58.90	58.90
1602	NASDAQ	SBCF	Mon, Aug 3, 1998	58.71	59.09	58.71	59.09
1601	NASDAQ	SBCF	Fri, Jul 31, 1998	60.22	60.22	58.71	58.90
1600	NASDAQ	SBCF	Thu, Jul 30, 1998	59.27	59.46	59.27	59.46
1599	NASDAQ	SBCF	Wed, Jul 29, 1998	58.90	60.22	58.90	60.22
1598	NASDAQ	SBCF	Tue, Jul 28, 1998	59.27	59.46	59.27	59.46
1597	NASDAQ	SBCF	Mon, Jul 27, 1998	59.46	59.65	59.27	59.27
1596	NASDAQ	SBCF	Thu, Jul 23, 1998	59.46	59.84	59.46	59.46
1595	NASDAQ	SBCF	Wed, Jul 22, 1998	59.09	59.09	59.09	59.09
1594	NASDAQ	SBCF	Tue, Jul 21, 1998	59.65	60.22	59.46	59.84
1593	NASDAQ	SBCF	Mon, Jul 20, 1998	59.09	60.60	59.09	59.46
1592	NASDAQ	SBCF	Fri, Jul 17, 1998	60.60	60.60	60.60	60.60
1591	NASDAQ	SBCF	Thu, Jul 16, 1998	59.09	59.65	59.09	59.65
1590	NASDAQ	SBCF	Wed, Jul 15, 1998	59.84	60.60	59.84	60.60
1589	NASDAQ	SBCF	Tue, Jul 14, 1998	58.71	58.71	58.71	58.71
1588	NASDAQ	SBCF	Mon, Jul 13, 1998	58.33	59.09	58.33	59.09
1587	NASDAQ	SBCF	Fri, Jul 10, 1998	59.84	59.84	59.84	59.84
1586	NASDAQ	SBCF	Thu, Jul 9, 1998	59.84	59.84	58.33	59.84
1585	NASDAQ	SBCF	Wed, Jul 8, 1998	58.33	59.09	58.33	59.09
1584	NASDAQ	SBCF	Tue, Jul 7, 1998	58.33	59.84	58.33	58.33
1583	NASDAQ	SBCF	Mon, Jul 6, 1998	58.33	59.09	58.33	58.33
1582	NASDAQ	SBCF	Thu, Jul 2, 1998	59.09	59.09	59.09	59.09
1581	NASDAQ	SBCF	Wed, Jul 1, 1998	58.33	59.09	58.33	59.09
1580	NASDAQ	SBCF	Tue, Jun 30, 1998	57.57	59.09	57.57	58.33
1579	NASDAQ	SBCF	Mon, Jun 29, 1998	57.57	57.57	57.57	57.57
1578	NASDAQ	SBCF	Wed, Jun 24, 1998	58.33	58.71	57.57	57.57
1577	NASDAQ	SBCF	Tue, Jun 23, 1998	57.19	57.19	57.19	57.19
1576	NASDAQ	SBCF	Mon, Jun 22, 1998	57.57	59.09	57.57	57.57
1575	NASDAQ	SBCF	Fri, Jun 19, 1998	59.09	59.09	59.09	59.09
1574	NASDAQ	SBCF	Thu, Jun 18, 1998	57.57	57.76	57.57	57.57
1573	NASDAQ	SBCF	Wed, Jun 17, 1998	57.57	57.57	57.57	57.57
1572	NASDAQ	SBCF	Tue, Jun 16, 1998	57.57	58.33	57.57	57.57
1571	NASDAQ	SBCF	Mon, Jun 15, 1998	56.81	59.09	56.81	57.95
1570	NASDAQ	SBCF	Fri, Jun 12, 1998	58.33	58.33	58.33	58.33
1569	NASDAQ	SBCF	Thu, Jun 11, 1998	59.09	59.09	57.95	57.95
1568	NASDAQ	SBCF	Wed, Jun 10, 1998	57.95	58.33	57.57	58.33
1567	NASDAQ	SBCF	Tue, Jun 9, 1998	57.95	57.95	57.95	57.95
1566	NASDAQ	SBCF	Mon, Jun 8, 1998	58.33	58.33	57.95	57.95
1565	NASDAQ	SBCF	Fri, Jun 5, 1998	59.09	59.09	59.09	59.09
1564	NASDAQ	SBCF	Thu, Jun 4, 1998	57.19	59.09	57.19	59.09
1563	NASDAQ	SBCF	Wed, Jun 3, 1998	56.81	58.33	56.81	57.57
1562	NASDAQ	SBCF	Tue, Jun 2, 1998	57.19	57.57	56.81	56.81
1561	NASDAQ	SBCF	Mon, Jun 1, 1998	57.57	59.09	56.81	56.81
1560	NASDAQ	SBCF	Fri, May 29, 1998	58.33	60.60	56.81	59.09
1559	NASDAQ	SBCF	Thu, May 28, 1998	56.81	60.60	56.81	59.84
1558	NASDAQ	SBCF	Wed, May 27, 1998	56.06	56.43	55.30	56.43
1557	NASDAQ	SBCF	Tue, May 26, 1998	56.43	56.43	56.43	56.43
1556	NASDAQ	SBCF	Fri, May 22, 1998	56.43	58.71	56.43	58.71
1555	NASDAQ	SBCF	Thu, May 21, 1998	57.10	57.10	57.10	57.10
1554	NASDAQ	SBCF	Wed, May 20, 1998	56.43	56.43	56.43	56.43
1553	NASDAQ	SBCF	Tue, May 19, 1998	56.43	56.43	56.43	56.43
1552	NASDAQ	SBCF	Mon, May 18, 1998	56.43	56.53	56.43	56.43
1551	NASDAQ	SBCF	Fri, May 15, 1998	57.00	58.04	57.00	58.04
1550	NASDAQ	SBCF	Thu, May 14, 1998	56.43	56.81	56.43	56.81
1549	NASDAQ	SBCF	Wed, May 13, 1998	57.95	57.95	57.95	57.95
1548	NASDAQ	SBCF	Tue, May 12, 1998	57.76	57.76	57.19	57.19
1547	NASDAQ	SBCF	Mon, May 11, 1998	56.06	57.57	56.06	56.43
1546	NASDAQ	SBCF	Thu, May 7, 1998	56.43	56.81	56.43	56.81
1545	NASDAQ	SBCF	Wed, May 6, 1998	58.33	58.33	56.43	56.81
1544	NASDAQ	SBCF	Tue, May 5, 1998	56.81	58.33	56.81	56.81
1543	NASDAQ	SBCF	Mon, May 4, 1998	56.81	57.19	56.81	56.81
1542	NASDAQ	SBCF	Fri, May 1, 1998	56.81	57.57	56.43	56.81
1541	NASDAQ	SBCF	Thu, Apr 30, 1998	57.57	57.57	56.43	56.43
1540	NASDAQ	SBCF	Wed, Apr 29, 1998	56.06	58.33	56.06	56.81
1539	NASDAQ	SBCF	Tue, Apr 28, 1998	55.87	56.06	55.87	56.06
1538	NASDAQ	SBCF	Mon, Apr 27, 1998	56.81	56.81	55.87	55.87
1537	NASDAQ	SBCF	Fri, Apr 24, 1998	57.57	57.57	56.81	57.19
1536	NASDAQ	SBCF	Thu, Apr 23, 1998	58.33	58.33	58.33	58.33
1535	NASDAQ	SBCF	Wed, Apr 22, 1998	57.57	57.57	56.81	57.57
1534	NASDAQ	SBCF	Tue, Apr 21, 1998	56.06	58.14	56.06	57.76
1533	NASDAQ	SBCF	Mon, Apr 20, 1998	56.06	56.43	55.87	56.06
1532	NASDAQ	SBCF	Fri, Apr 17, 1998	55.68	56.81	55.68	56.81
1531	NASDAQ	SBCF	Thu, Apr 16, 1998	55.68	56.81	55.68	56.81
1530	NASDAQ	SBCF	Wed, Apr 15, 1998	55.68	56.06	55.30	55.30
1529	NASDAQ	SBCF	Tue, Apr 14, 1998	54.54	55.68	54.16	55.68
1528	NASDAQ	SBCF	Mon, Apr 13, 1998	54.73	54.73	53.97	54.16
1527	NASDAQ	SBCF	Thu, Apr 9, 1998	54.73	54.73	54.16	54.73
1526	NASDAQ	SBCF	Wed, Apr 8, 1998	54.92	55.01	54.16	54.16
1525	NASDAQ	SBCF	Tue, Apr 7, 1998	54.92	56.43	54.92	54.92
1524	NASDAQ	SBCF	Mon, Apr 6, 1998	56.06	56.43	55.30	56.06
1523	NASDAQ	SBCF	Fri, Apr 3, 1998	56.06	56.06	55.30	55.30
1522	NASDAQ	SBCF	Thu, Apr 2, 1998	55.30	56.06	55.30	56.06
1521	NASDAQ	SBCF	Wed, Apr 1, 1998	56.06	56.06	55.30	55.68
1520	NASDAQ	SBCF	Tue, Mar 31, 1998	55.30	56.43	55.30	56.06
1519	NASDAQ	SBCF	Mon, Mar 30, 1998	54.73	55.30	54.73	54.92
1518	NASDAQ	SBCF	Fri, Mar 27, 1998	54.73	54.73	54.73	54.73
1517	NASDAQ	SBCF	Thu, Mar 26, 1998	54.73	54.92	54.73	54.73
1516	NASDAQ	SBCF	Wed, Mar 25, 1998	55.30	55.30	54.73	54.73
1515	NASDAQ	SBCF	Tue, Mar 24, 1998	54.73	55.30	54.73	55.30
1514	NASDAQ	SBCF	Mon, Mar 23, 1998	55.11	55.11	54.73	54.73
1513	NASDAQ	SBCF	Fri, Mar 20, 1998	56.06	56.06	55.30	55.49
1512	NASDAQ	SBCF	Thu, Mar 19, 1998	55.30	55.68	54.92	54.92
1511	NASDAQ	SBCF	Wed, Mar 18, 1998	55.30	56.43	55.30	55.30
1510	NASDAQ	SBCF	Tue, Mar 17, 1998	54.92	56.43	54.92	56.06
1509	NASDAQ	SBCF	Fri, Mar 13, 1998	54.82	55.49	54.82	55.49
1508	NASDAQ	SBCF	Thu, Mar 12, 1998	56.06	56.06	56.06	56.06
1507	NASDAQ	SBCF	Wed, Mar 11, 1998	55.11	55.11	55.11	55.11
1506	NASDAQ	SBCF	Tue, Mar 10, 1998	54.54	56.06	53.97	55.30
1505	NASDAQ	SBCF	Mon, Mar 9, 1998	54.54	54.54	53.40	54.54
1504	NASDAQ	SBCF	Fri, Mar 6, 1998	53.40	53.40	53.40	53.40
1503	NASDAQ	SBCF	Thu, Mar 5, 1998	53.40	54.54	53.40	54.54
1502	NASDAQ	SBCF	Wed, Mar 4, 1998	53.40	53.40	53.40	53.40
1501	NASDAQ	SBCF	Tue, Mar 3, 1998	54.16	54.54	53.40	54.54
1500	NASDAQ	SBCF	Mon, Mar 2, 1998	54.92	54.92	53.40	54.16
1499	NASDAQ	SBCF	Fri, Feb 27, 1998	53.97	54.54	53.97	54.54
1498	NASDAQ	SBCF	Thu, Feb 26, 1998	53.40	54.54	53.40	54.35
1497	NASDAQ	SBCF	Wed, Feb 25, 1998	53.40	53.97	53.40	53.40
1496	NASDAQ	SBCF	Tue, Feb 24, 1998	53.40	54.35	53.40	53.59
1495	NASDAQ	SBCF	Mon, Feb 23, 1998	53.40	53.40	53.40	53.40
1494	NASDAQ	SBCF	Fri, Feb 20, 1998	53.40	53.97	53.40	53.40
1493	NASDAQ	SBCF	Thu, Feb 19, 1998	53.40	54.54	53.40	54.54
1492	NASDAQ	SBCF	Wed, Feb 18, 1998	53.40	54.16	53.40	54.16
1491	NASDAQ	SBCF	Tue, Feb 17, 1998	54.54	54.54	53.78	54.54
1490	NASDAQ	SBCF	Fri, Feb 13, 1998	54.16	54.16	53.40	53.40
1489	NASDAQ	SBCF	Thu, Feb 12, 1998	53.40	53.78	53.40	53.40
1488	NASDAQ	SBCF	Wed, Feb 11, 1998	53.40	53.59	53.40	53.59
1487	NASDAQ	SBCF	Tue, Feb 10, 1998	53.40	53.97	53.40	53.40
1486	NASDAQ	SBCF	Mon, Feb 9, 1998	53.40	54.54	53.40	53.40
1485	NASDAQ	SBCF	Wed, Feb 4, 1998	53.40	53.40	53.40	53.40
1484	NASDAQ	SBCF	Tue, Feb 3, 1998	53.40	53.59	53.40	53.59
1483	NASDAQ	SBCF	Mon, Feb 2, 1998	53.40	53.40	53.40	53.40
1482	NASDAQ	SBCF	Thu, Jan 29, 1998	53.40	53.78	53.40	53.40
1481	NASDAQ	SBCF	Wed, Jan 28, 1998	51.79	54.16	51.70	53.03
1480	NASDAQ	SBCF	Tue, Jan 27, 1998	53.03	53.03	51.51	51.51
1479	NASDAQ	SBCF	Mon, Jan 26, 1998	53.03	54.54	53.03	53.03
1478	NASDAQ	SBCF	Fri, Jan 23, 1998	53.03	53.78	53.03	53.03
1477	NASDAQ	SBCF	Thu, Jan 22, 1998	54.54	54.92	53.40	54.92
1476	NASDAQ	SBCF	Wed, Jan 21, 1998	56.06	56.06	54.54	54.54
1475	NASDAQ	SBCF	Tue, Jan 20, 1998	54.92	56.81	54.64	56.06
1474	NASDAQ	SBCF	Fri, Jan 16, 1998	56.06	56.06	56.06	56.06
1473	NASDAQ	SBCF	Thu, Jan 15, 1998	56.06	56.06	56.06	56.06
1472	NASDAQ	SBCF	Wed, Jan 14, 1998	56.06	56.06	54.92	55.30
1471	NASDAQ	SBCF	Tue, Jan 13, 1998	57.19	57.19	57.19	57.19
1470	NASDAQ	SBCF	Mon, Jan 12, 1998	55.68	57.19	54.92	54.92
1469	NASDAQ	SBCF	Fri, Jan 9, 1998	56.43	57.19	55.87	55.87
1468	NASDAQ	SBCF	Thu, Jan 8, 1998	57.57	57.57	57.00	57.00
1467	NASDAQ	SBCF	Wed, Jan 7, 1998	58.33	58.33	57.57	57.57
1466	NASDAQ	SBCF	Tue, Jan 6, 1998	57.57	57.95	56.81	57.57
1465	NASDAQ	SBCF	Mon, Jan 5, 1998	57.95	59.46	57.19	57.76
1464	NASDAQ	SBCF	Fri, Jan 2, 1998	57.95	59.09	57.95	58.33
1463	NASDAQ	SBCF	Wed, Dec 31, 1997	57.95	58.71	57.95	58.33
1462	NASDAQ	SBCF	Tue, Dec 30, 1997	59.46	59.84	57.95	59.09
1461	NASDAQ	SBCF	Mon, Dec 29, 1997	59.46	59.46	58.33	58.33
1460	NASDAQ	SBCF	Fri, Dec 26, 1997	57.95	59.84	57.95	59.84
1459	NASDAQ	SBCF	Wed, Dec 24, 1997	57.19	57.19	56.43	57.19
1458	NASDAQ	SBCF	Tue, Dec 23, 1997	57.19	57.95	56.43	56.43
1457	NASDAQ	SBCF	Mon, Dec 22, 1997	55.68	55.87	55.68	55.68
1456	NASDAQ	SBCF	Fri, Dec 19, 1997	55.68	55.68	55.68	55.68
1455	NASDAQ	SBCF	Thu, Dec 18, 1997	58.33	58.33	55.68	55.87
1454	NASDAQ	SBCF	Wed, Dec 17, 1997	57.57	57.95	57.57	57.95
1453	NASDAQ	SBCF	Tue, Dec 16, 1997	56.43	57.57	56.43	57.57
1452	NASDAQ	SBCF	Mon, Dec 15, 1997	56.43	56.43	56.43	56.43
1451	NASDAQ	SBCF	Fri, Dec 12, 1997	55.68	56.06	54.54	56.06
1450	NASDAQ	SBCF	Thu, Dec 11, 1997	55.68	55.68	55.68	55.68
1449	NASDAQ	SBCF	Wed, Dec 10, 1997	55.30	55.39	54.54	55.39
1448	NASDAQ	SBCF	Tue, Dec 9, 1997	55.30	55.68	54.16	54.54
1447	NASDAQ	SBCF	Mon, Dec 8, 1997	55.30	55.30	55.30	55.30
1446	NASDAQ	SBCF	Fri, Dec 5, 1997	53.21	55.30	53.21	55.30
1445	NASDAQ	SBCF	Thu, Dec 4, 1997	54.16	54.54	53.21	54.54
1444	NASDAQ	SBCF	Tue, Dec 2, 1997	51.89	52.84	51.89	52.84
1443	NASDAQ	SBCF	Mon, Dec 1, 1997	53.03	53.03	52.27	53.03
1442	NASDAQ	SBCF	Fri, Nov 28, 1997	52.65	52.65	52.65	52.65
1441	NASDAQ	SBCF	Wed, Nov 26, 1997	52.65	53.03	52.65	52.84
1440	NASDAQ	SBCF	Tue, Nov 25, 1997	52.65	52.65	51.89	51.89
1439	NASDAQ	SBCF	Mon, Nov 24, 1997	52.65	53.03	51.89	52.65
1438	NASDAQ	SBCF	Fri, Nov 21, 1997	52.65	54.16	52.27	52.27
1437	NASDAQ	SBCF	Thu, Nov 20, 1997	51.13	54.16	51.13	52.46
1436	NASDAQ	SBCF	Wed, Nov 19, 1997	52.27	52.27	52.27	52.27
1435	NASDAQ	SBCF	Tue, Nov 18, 1997	51.89	52.27	51.32	51.32
1434	NASDAQ	SBCF	Mon, Nov 17, 1997	51.51	51.51	51.51	51.51
1433	NASDAQ	SBCF	Fri, Nov 14, 1997	51.70	51.89	51.70	51.89
1432	NASDAQ	SBCF	Thu, Nov 13, 1997	51.13	51.89	51.13	51.89
1431	NASDAQ	SBCF	Wed, Nov 12, 1997	50.75	52.27	50.75	51.13
1430	NASDAQ	SBCF	Tue, Nov 11, 1997	53.03	53.03	51.13	51.13
1429	NASDAQ	SBCF	Mon, Nov 10, 1997	51.89	52.27	51.51	51.51
1428	NASDAQ	SBCF	Fri, Nov 7, 1997	50.37	51.70	50.37	51.70
1427	NASDAQ	SBCF	Thu, Nov 6, 1997	51.13	53.03	51.13	51.13
1426	NASDAQ	SBCF	Wed, Nov 5, 1997	52.65	53.40	51.13	51.13
1425	NASDAQ	SBCF	Tue, Nov 4, 1997	51.13	53.40	51.13	53.40
1424	NASDAQ	SBCF	Mon, Nov 3, 1997	51.89	53.40	50.37	53.40
1423	NASDAQ	SBCF	Fri, Oct 31, 1997	51.51	51.51	50.00	50.00
1422	NASDAQ	SBCF	Thu, Oct 30, 1997	50.00	51.89	50.00	51.51
1421	NASDAQ	SBCF	Wed, Oct 29, 1997	48.48	50.00	48.48	48.48
1420	NASDAQ	SBCF	Tue, Oct 28, 1997	46.97	48.48	46.59	46.97
1419	NASDAQ	SBCF	Mon, Oct 27, 1997	51.13	51.51	49.24	49.24
1418	NASDAQ	SBCF	Fri, Oct 24, 1997	53.03	53.03	51.51	51.51
1417	NASDAQ	SBCF	Thu, Oct 23, 1997	52.08	52.27	51.51	52.27
1416	NASDAQ	SBCF	Wed, Oct 22, 1997	52.27	52.84	52.08	52.46
1415	NASDAQ	SBCF	Tue, Oct 21, 1997	53.40	53.40	52.27	52.27
1414	NASDAQ	SBCF	Mon, Oct 20, 1997	52.84	53.40	52.27	53.40
1413	NASDAQ	SBCF	Fri, Oct 17, 1997	54.16	54.92	52.65	52.65
1412	NASDAQ	SBCF	Thu, Oct 16, 1997	54.92	54.92	54.54	54.54
1411	NASDAQ	SBCF	Wed, Oct 15, 1997	54.54	54.92	54.54	54.73
1410	NASDAQ	SBCF	Tue, Oct 14, 1997	54.54	54.92	54.54	54.73
1409	NASDAQ	SBCF	Mon, Oct 13, 1997	54.73	54.73	54.54	54.54
1408	NASDAQ	SBCF	Fri, Oct 10, 1997	54.73	54.73	54.35	54.73
1407	NASDAQ	SBCF	Thu, Oct 9, 1997	55.30	55.68	54.16	54.16
1406	NASDAQ	SBCF	Wed, Oct 8, 1997	54.16	54.16	54.16	54.16
1405	NASDAQ	SBCF	Tue, Oct 7, 1997	55.30	55.30	53.78	54.73
1404	NASDAQ	SBCF	Mon, Oct 6, 1997	54.54	54.54	54.35	54.35
1403	NASDAQ	SBCF	Fri, Oct 3, 1997	53.40	54.92	53.40	54.35
1402	NASDAQ	SBCF	Thu, Oct 2, 1997	53.78	54.16	53.03	53.97
1401	NASDAQ	SBCF	Wed, Oct 1, 1997	53.78	53.78	53.03	53.03
1400	NASDAQ	SBCF	Tue, Sep 30, 1997	53.78	53.78	53.21	53.78
1399	NASDAQ	SBCF	Mon, Sep 29, 1997	53.21	53.78	53.21	53.78
1398	NASDAQ	SBCF	Fri, Sep 26, 1997	53.40	53.40	52.27	53.03
1397	NASDAQ	SBCF	Thu, Sep 25, 1997	52.08	52.08	52.08	52.08
1396	NASDAQ	SBCF	Wed, Sep 24, 1997	52.84	52.84	52.84	52.84
1395	NASDAQ	SBCF	Tue, Sep 23, 1997	51.89	53.03	51.70	53.03
1394	NASDAQ	SBCF	Mon, Sep 22, 1997	52.27	52.27	52.27	52.27
1393	NASDAQ	SBCF	Fri, Sep 19, 1997	53.78	54.54	53.03	53.03
1392	NASDAQ	SBCF	Thu, Sep 18, 1997	54.16	55.11	53.78	54.16
1391	NASDAQ	SBCF	Wed, Sep 17, 1997	55.30	55.30	53.59	54.16
1390	NASDAQ	SBCF	Tue, Sep 16, 1997	55.30	55.30	54.54	54.73
1389	NASDAQ	SBCF	Mon, Sep 15, 1997	57.00	57.00	53.40	54.35
1388	NASDAQ	SBCF	Fri, Sep 12, 1997	57.38	57.38	57.00	57.00
1387	NASDAQ	SBCF	Thu, Sep 11, 1997	57.38	57.38	56.43	56.43
1386	NASDAQ	SBCF	Wed, Sep 10, 1997	56.43	57.57	56.43	57.38
1385	NASDAQ	SBCF	Tue, Sep 9, 1997	57.95	57.95	56.43	56.43
1384	NASDAQ	SBCF	Mon, Sep 8, 1997	56.62	56.62	56.62	56.62
1383	NASDAQ	SBCF	Fri, Sep 5, 1997	57.95	57.95	56.62	57.95
1382	NASDAQ	SBCF	Thu, Sep 4, 1997	57.19	57.95	56.43	56.81
1381	NASDAQ	SBCF	Wed, Sep 3, 1997	57.95	57.95	56.43	57.19
1380	NASDAQ	SBCF	Tue, Sep 2, 1997	56.62	58.33	55.30	57.00
1379	NASDAQ	SBCF	Fri, Aug 29, 1997	55.30	56.43	54.54	56.43
1378	NASDAQ	SBCF	Thu, Aug 28, 1997	55.30	55.30	54.16	55.30
1377	NASDAQ	SBCF	Wed, Aug 27, 1997	55.11	55.30	54.16	54.54
1376	NASDAQ	SBCF	Tue, Aug 26, 1997	54.16	54.92	53.59	54.92
1375	NASDAQ	SBCF	Mon, Aug 25, 1997	52.46	53.78	52.27	53.78
1374	NASDAQ	SBCF	Fri, Aug 22, 1997	52.27	53.40	52.08	52.27
1373	NASDAQ	SBCF	Thu, Aug 21, 1997	52.65	53.40	52.27	52.84
1372	NASDAQ	SBCF	Wed, Aug 20, 1997	50.37	51.89	50.37	51.89
1371	NASDAQ	SBCF	Tue, Aug 19, 1997	50.75	51.13	50.00	50.94
1370	NASDAQ	SBCF	Mon, Aug 18, 1997	51.13	51.13	50.00	50.37
1369	NASDAQ	SBCF	Fri, Aug 15, 1997	50.18	51.13	49.24	50.94
1368	NASDAQ	SBCF	Thu, Aug 14, 1997	49.81	50.18	49.24	49.24
1367	NASDAQ	SBCF	Wed, Aug 13, 1997	49.24	50.18	49.24	49.24
1366	NASDAQ	SBCF	Tue, Aug 12, 1997	50.18	50.18	48.86	48.86
1365	NASDAQ	SBCF	Mon, Aug 11, 1997	48.48	49.24	47.91	49.24
1364	NASDAQ	SBCF	Fri, Aug 8, 1997	49.05	49.24	49.05	49.05
1363	NASDAQ	SBCF	Thu, Aug 7, 1997	46.97	48.86	46.97	48.86
1362	NASDAQ	SBCF	Wed, Aug 6, 1997	46.40	47.34	46.40	47.34
1361	NASDAQ	SBCF	Tue, Aug 5, 1997	46.40	46.40	46.40	46.40
1360	NASDAQ	SBCF	Mon, Aug 4, 1997	46.40	47.34	46.40	47.34
1359	NASDAQ	SBCF	Fri, Aug 1, 1997	47.34	47.34	46.40	46.40
1358	NASDAQ	SBCF	Thu, Jul 31, 1997	46.40	47.34	46.40	46.40
1357	NASDAQ	SBCF	Wed, Jul 30, 1997	46.21	47.34	46.21	47.15
1356	NASDAQ	SBCF	Tue, Jul 29, 1997	46.21	46.59	46.21	46.59
1355	NASDAQ	SBCF	Mon, Jul 28, 1997	46.97	46.97	46.21	46.59
1354	NASDAQ	SBCF	Fri, Jul 25, 1997	46.59	46.97	46.21	46.97
1353	NASDAQ	SBCF	Thu, Jul 24, 1997	46.21	46.21	46.21	46.21
1352	NASDAQ	SBCF	Wed, Jul 23, 1997	46.21	46.97	46.21	46.97
1351	NASDAQ	SBCF	Tue, Jul 22, 1997	45.64	46.97	45.64	46.40
1350	NASDAQ	SBCF	Mon, Jul 21, 1997	45.83	45.83	45.64	45.64
1349	NASDAQ	SBCF	Fri, Jul 18, 1997	46.40	47.34	45.64	45.64
1348	NASDAQ	SBCF	Thu, Jul 17, 1997	46.40	46.97	46.40	46.40
1347	NASDAQ	SBCF	Wed, Jul 16, 1997	45.45	46.78	45.45	46.40
1346	NASDAQ	SBCF	Tue, Jul 15, 1997	45.07	45.45	45.07	45.07
1345	NASDAQ	SBCF	Mon, Jul 14, 1997	45.07	46.02	45.07	46.02
1344	NASDAQ	SBCF	Fri, Jul 11, 1997	45.83	46.21	45.07	46.21
1343	NASDAQ	SBCF	Thu, Jul 10, 1997	46.21	46.21	46.21	46.21
1342	NASDAQ	SBCF	Wed, Jul 9, 1997	46.02	46.21	45.07	46.21
1341	NASDAQ	SBCF	Tue, Jul 8, 1997	45.45	45.45	45.07	45.07
1340	NASDAQ	SBCF	Mon, Jul 7, 1997	45.45	45.45	45.07	45.07
1339	NASDAQ	SBCF	Thu, Jul 3, 1997	45.64	45.83	45.07	45.64
1338	NASDAQ	SBCF	Wed, Jul 2, 1997	45.07	45.45	45.07	45.07
1337	NASDAQ	SBCF	Tue, Jul 1, 1997	46.21	46.21	46.02	46.02
1336	NASDAQ	SBCF	Mon, Jun 30, 1997	45.07	45.07	45.07	45.07
1335	NASDAQ	SBCF	Fri, Jun 27, 1997	45.26	45.83	45.07	45.07
1334	NASDAQ	SBCF	Thu, Jun 26, 1997	46.21	46.21	46.21	46.21
1333	NASDAQ	SBCF	Wed, Jun 25, 1997	45.07	46.21	45.07	46.21
1332	NASDAQ	SBCF	Tue, Jun 24, 1997	46.21	46.21	45.45	45.45
1331	NASDAQ	SBCF	Mon, Jun 23, 1997	45.07	46.21	45.07	45.07
1330	NASDAQ	SBCF	Fri, Jun 20, 1997	43.56	45.83	43.56	45.07
1329	NASDAQ	SBCF	Thu, Jun 19, 1997	43.18	44.69	43.18	44.31
1328	NASDAQ	SBCF	Wed, Jun 18, 1997	42.42	42.99	42.42	42.99
1327	NASDAQ	SBCF	Tue, Jun 17, 1997	42.42	42.80	42.42	42.80
1326	NASDAQ	SBCF	Mon, Jun 16, 1997	42.04	43.18	42.04	43.18
1325	NASDAQ	SBCF	Fri, Jun 13, 1997	42.04	42.04	42.04	42.04
1324	NASDAQ	SBCF	Thu, Jun 12, 1997	41.66	42.80	41.66	42.04
1323	NASDAQ	SBCF	Wed, Jun 11, 1997	41.66	41.66	40.91	41.66
1322	NASDAQ	SBCF	Tue, Jun 10, 1997	40.91	41.66	40.53	41.66
1321	NASDAQ	SBCF	Mon, Jun 9, 1997	40.91	40.91	40.91	40.91
1320	NASDAQ	SBCF	Fri, Jun 6, 1997	39.96	39.96	39.96	39.96
1319	NASDAQ	SBCF	Thu, Jun 5, 1997	39.96	40.91	39.96	40.91
1318	NASDAQ	SBCF	Wed, Jun 4, 1997	40.15	40.53	39.77	40.53
1317	NASDAQ	SBCF	Tue, Jun 3, 1997	39.39	40.15	39.39	40.15
1316	NASDAQ	SBCF	Mon, Jun 2, 1997	39.77	40.53	39.77	39.77
1315	NASDAQ	SBCF	Fri, May 30, 1997	40.15	40.15	39.77	39.77
1314	NASDAQ	SBCF	Thu, May 29, 1997	39.39	40.53	39.39	40.53
1313	NASDAQ	SBCF	Wed, May 28, 1997	39.39	39.77	39.01	39.39
1312	NASDAQ	SBCF	Tue, May 27, 1997	39.39	39.39	38.63	39.39
1311	NASDAQ	SBCF	Fri, May 23, 1997	39.01	39.01	39.01	39.01
1310	NASDAQ	SBCF	Thu, May 22, 1997	39.39	39.39	39.39	39.39
1309	NASDAQ	SBCF	Wed, May 21, 1997	39.39	39.39	38.63	39.39
1308	NASDAQ	SBCF	Tue, May 20, 1997	38.25	39.39	38.25	38.63
1307	NASDAQ	SBCF	Mon, May 19, 1997	38.25	39.39	38.25	39.01
1306	NASDAQ	SBCF	Fri, May 16, 1997	37.50	38.82	37.50	38.82
1305	NASDAQ	SBCF	Thu, May 15, 1997	37.50	38.25	37.50	37.88
1304	NASDAQ	SBCF	Wed, May 14, 1997	37.31	38.25	37.31	37.50
1303	NASDAQ	SBCF	Tue, May 13, 1997	37.31	38.06	37.31	38.06
1302	NASDAQ	SBCF	Mon, May 12, 1997	37.31	38.06	37.31	37.69
1301	NASDAQ	SBCF	Fri, May 9, 1997	37.50	37.69	37.50	37.69
1300	NASDAQ	SBCF	Thu, May 8, 1997	38.44	38.44	37.50	37.50
1299	NASDAQ	SBCF	Wed, May 7, 1997	38.44	38.44	37.88	37.88
1298	NASDAQ	SBCF	Tue, May 6, 1997	38.25	38.44	37.50	37.50
1297	NASDAQ	SBCF	Mon, May 5, 1997	37.69	38.44	37.69	38.25
1296	NASDAQ	SBCF	Fri, May 2, 1997	38.06	38.06	37.69	37.69
1295	NASDAQ	SBCF	Thu, May 1, 1997	38.25	38.82	38.06	38.06
1294	NASDAQ	SBCF	Wed, Apr 30, 1997	38.63	39.20	38.44	38.44
1293	NASDAQ	SBCF	Tue, Apr 29, 1997	39.20	39.20	38.63	38.63
1292	NASDAQ	SBCF	Mon, Apr 28, 1997	39.01	39.01	39.01	39.01
1291	NASDAQ	SBCF	Fri, Apr 25, 1997	38.63	39.39	38.63	39.39
1290	NASDAQ	SBCF	Thu, Apr 24, 1997	39.20	39.20	39.20	39.20
1289	NASDAQ	SBCF	Wed, Apr 23, 1997	40.15	40.15	39.20	39.20
1288	NASDAQ	SBCF	Tue, Apr 22, 1997	39.77	40.53	39.39	39.39
1287	NASDAQ	SBCF	Mon, Apr 21, 1997	39.77	39.77	39.77	39.77
1286	NASDAQ	SBCF	Fri, Apr 18, 1997	40.15	40.15	39.77	39.77
1285	NASDAQ	SBCF	Thu, Apr 17, 1997	40.53	40.53	39.77	39.77
1284	NASDAQ	SBCF	Wed, Apr 16, 1997	40.53	40.72	40.53	40.72
1283	NASDAQ	SBCF	Tue, Apr 15, 1997	40.53	40.72	40.53	40.72
1282	NASDAQ	SBCF	Mon, Apr 14, 1997	40.53	41.28	40.53	41.28
1281	NASDAQ	SBCF	Fri, Apr 11, 1997	40.53	41.28	40.53	41.28
1280	NASDAQ	SBCF	Thu, Apr 10, 1997	40.91	40.91	40.91	40.91
1279	NASDAQ	SBCF	Wed, Apr 9, 1997	41.66	41.66	40.53	40.53
1278	NASDAQ	SBCF	Tue, Apr 8, 1997	41.85	41.85	40.53	40.72
1277	NASDAQ	SBCF	Mon, Apr 7, 1997	41.28	41.85	40.53	41.85
1276	NASDAQ	SBCF	Fri, Apr 4, 1997	40.72	40.72	40.72	40.72
1275	NASDAQ	SBCF	Thu, Apr 3, 1997	41.28	41.28	40.53	40.53
1274	NASDAQ	SBCF	Wed, Apr 2, 1997	42.04	43.37	41.47	41.47
1273	NASDAQ	SBCF	Tue, Apr 1, 1997	43.56	43.56	42.04	42.04
1272	NASDAQ	SBCF	Mon, Mar 31, 1997	43.18	44.31	42.80	42.80
1271	NASDAQ	SBCF	Thu, Mar 27, 1997	43.18	44.31	43.18	43.18
1270	NASDAQ	SBCF	Wed, Mar 26, 1997	43.94	44.31	43.18	43.18
1269	NASDAQ	SBCF	Tue, Mar 25, 1997	43.56	44.31	43.18	43.18
1268	NASDAQ	SBCF	Mon, Mar 24, 1997	43.94	43.94	43.18	43.18
1267	NASDAQ	SBCF	Fri, Mar 21, 1997	43.18	44.31	43.18	43.18
1266	NASDAQ	SBCF	Wed, Mar 19, 1997	43.18	44.31	43.18	43.37
1265	NASDAQ	SBCF	Tue, Mar 18, 1997	44.31	44.31	43.18	43.18
1264	NASDAQ	SBCF	Mon, Mar 17, 1997	43.18	44.31	43.18	43.18
1263	NASDAQ	SBCF	Fri, Mar 14, 1997	44.31	44.31	44.12	44.31
1262	NASDAQ	SBCF	Thu, Mar 13, 1997	44.12	44.31	43.18	44.31
1261	NASDAQ	SBCF	Wed, Mar 12, 1997	44.12	44.12	43.18	44.12
1260	NASDAQ	SBCF	Tue, Mar 11, 1997	44.31	44.31	43.18	44.12
1259	NASDAQ	SBCF	Mon, Mar 10, 1997	44.31	44.31	43.75	43.94
1258	NASDAQ	SBCF	Fri, Mar 7, 1997	43.94	44.31	43.75	44.31
1257	NASDAQ	SBCF	Thu, Mar 6, 1997	42.80	43.94	42.80	43.94
1256	NASDAQ	SBCF	Tue, Mar 4, 1997	42.80	43.94	42.80	43.18
1255	NASDAQ	SBCF	Mon, Mar 3, 1997	42.80	43.94	42.80	43.18
1254	NASDAQ	SBCF	Fri, Feb 28, 1997	43.56	43.94	43.56	43.94
1253	NASDAQ	SBCF	Thu, Feb 27, 1997	43.94	43.94	42.80	42.80
1252	NASDAQ	SBCF	Wed, Feb 26, 1997	43.94	43.94	42.80	43.56
1251	NASDAQ	SBCF	Tue, Feb 25, 1997	42.80	43.94	42.80	42.80
1250	NASDAQ	SBCF	Mon, Feb 24, 1997	43.94	43.94	43.94	43.94
1249	NASDAQ	SBCF	Fri, Feb 21, 1997	42.80	43.94	42.80	43.94
1248	NASDAQ	SBCF	Thu, Feb 20, 1997	43.56	43.94	43.18	43.18
1247	NASDAQ	SBCF	Wed, Feb 19, 1997	43.56	43.56	43.56	43.56
1246	NASDAQ	SBCF	Tue, Feb 18, 1997	42.42	43.56	42.42	43.56
1245	NASDAQ	SBCF	Fri, Feb 14, 1997	42.42	43.37	42.42	42.99
1244	NASDAQ	SBCF	Thu, Feb 13, 1997	42.42	43.18	42.42	42.42
1243	NASDAQ	SBCF	Wed, Feb 12, 1997	42.04	42.61	42.04	42.61
1242	NASDAQ	SBCF	Tue, Feb 11, 1997	43.56	43.56	43.56	43.56
1241	NASDAQ	SBCF	Mon, Feb 10, 1997	42.04	43.56	42.04	42.04
1240	NASDAQ	SBCF	Fri, Feb 7, 1997	43.18	43.56	43.18	43.56
1239	NASDAQ	SBCF	Thu, Feb 6, 1997	43.18	43.18	42.80	42.80
1238	NASDAQ	SBCF	Wed, Feb 5, 1997	42.42	42.42	42.42	42.42
1237	NASDAQ	SBCF	Tue, Feb 4, 1997	42.80	42.80	42.42	42.42
1236	NASDAQ	SBCF	Mon, Feb 3, 1997	44.31	44.31	42.42	42.42
1235	NASDAQ	SBCF	Fri, Jan 31, 1997	43.94	44.69	43.18	43.94
1234	NASDAQ	SBCF	Thu, Jan 30, 1997	43.94	43.94	42.80	42.80
1233	NASDAQ	SBCF	Wed, Jan 29, 1997	43.56	44.31	42.80	43.56
1232	NASDAQ	SBCF	Tue, Jan 28, 1997	42.42	43.94	40.91	43.56
1231	NASDAQ	SBCF	Mon, Jan 27, 1997	41.19	42.04	41.19	42.04
1230	NASDAQ	SBCF	Fri, Jan 24, 1997	39.77	41.09	39.77	41.09
1229	NASDAQ	SBCF	Thu, Jan 23, 1997	39.77	40.53	39.77	40.53
1228	NASDAQ	SBCF	Wed, Jan 22, 1997	39.01	39.96	39.01	39.58
1227	NASDAQ	SBCF	Tue, Jan 21, 1997	39.01	39.96	39.01	39.96
1226	NASDAQ	SBCF	Mon, Jan 20, 1997	39.39	39.39	39.01	39.39
1225	NASDAQ	SBCF	Fri, Jan 17, 1997	39.01	39.96	39.01	39.96
1224	NASDAQ	SBCF	Thu, Jan 16, 1997	39.96	39.96	39.01	39.01
1223	NASDAQ	SBCF	Wed, Jan 15, 1997	39.96	40.15	39.01	40.15
1222	NASDAQ	SBCF	Tue, Jan 14, 1997	39.96	39.96	39.01	39.96
1221	NASDAQ	SBCF	Mon, Jan 13, 1997	38.82	39.96	38.82	39.96
1220	NASDAQ	SBCF	Fri, Jan 10, 1997	39.77	39.77	38.82	38.82
1219	NASDAQ	SBCF	Thu, Jan 9, 1997	38.82	40.15	38.82	38.82
1218	NASDAQ	SBCF	Wed, Jan 8, 1997	38.82	40.15	38.82	39.20
1217	NASDAQ	SBCF	Tue, Jan 7, 1997	39.39	39.39	39.39	39.39
1216	NASDAQ	SBCF	Mon, Jan 6, 1997	38.82	39.39	38.82	38.82
1215	NASDAQ	SBCF	Fri, Jan 3, 1997	38.82	39.01	38.82	38.82
1214	NASDAQ	SBCF	Thu, Jan 2, 1997	38.82	38.82	38.82	38.82
1213	NASDAQ	SBCF	Mon, Dec 30, 1996	38.82	39.39	38.82	39.39
1212	NASDAQ	SBCF	Fri, Dec 27, 1996	38.82	39.39	38.82	39.01
1211	NASDAQ	SBCF	Tue, Dec 24, 1996	40.15	40.15	39.39	39.39
1210	NASDAQ	SBCF	Mon, Dec 23, 1996	39.77	39.77	39.77	39.77
1209	NASDAQ	SBCF	Fri, Dec 20, 1996	38.82	38.82	38.82	38.82
1208	NASDAQ	SBCF	Thu, Dec 19, 1996	39.77	39.77	38.82	39.20
1207	NASDAQ	SBCF	Wed, Dec 18, 1996	38.82	38.82	38.82	38.82
1206	NASDAQ	SBCF	Tue, Dec 17, 1996	38.82	38.82	38.82	38.82
1205	NASDAQ	SBCF	Mon, Dec 16, 1996	39.77	39.77	38.82	39.39
1204	NASDAQ	SBCF	Fri, Dec 13, 1996	39.77	39.77	39.77	39.77
1203	NASDAQ	SBCF	Thu, Dec 12, 1996	38.82	38.82	38.82	38.82
1202	NASDAQ	SBCF	Wed, Dec 11, 1996	38.82	39.39	38.82	39.39
1201	NASDAQ	SBCF	Tue, Dec 10, 1996	38.82	39.01	38.82	39.01
1200	NASDAQ	SBCF	Mon, Dec 9, 1996	38.82	38.82	38.82	38.82
1199	NASDAQ	SBCF	Fri, Dec 6, 1996	38.63	39.77	38.63	39.77
1198	NASDAQ	SBCF	Thu, Dec 5, 1996	39.01	39.58	39.01	39.58
1197	NASDAQ	SBCF	Wed, Dec 4, 1996	39.01	40.15	39.01	40.15
1196	NASDAQ	SBCF	Tue, Dec 3, 1996	39.77	40.15	38.63	39.77
1195	NASDAQ	SBCF	Mon, Dec 2, 1996	38.63	39.77	38.63	39.58
1194	NASDAQ	SBCF	Wed, Nov 27, 1996	38.63	39.77	38.63	39.58
1193	NASDAQ	SBCF	Tue, Nov 26, 1996	38.63	39.77	38.63	38.63
1192	NASDAQ	SBCF	Mon, Nov 25, 1996	37.50	39.77	37.50	39.39
1191	NASDAQ	SBCF	Fri, Nov 22, 1996	37.88	38.25	37.50	38.25
1190	NASDAQ	SBCF	Thu, Nov 21, 1996	36.36	37.88	36.36	37.88
1189	NASDAQ	SBCF	Wed, Nov 20, 1996	36.36	36.36	36.36	36.36
1188	NASDAQ	SBCF	Tue, Nov 19, 1996	36.74	37.12	36.74	37.12
1187	NASDAQ	SBCF	Mon, Nov 18, 1996	36.36	37.88	36.36	36.36
1186	NASDAQ	SBCF	Fri, Nov 15, 1996	37.12	37.88	36.36	37.88
1185	NASDAQ	SBCF	Wed, Nov 13, 1996	36.36	36.74	36.36	36.74
1184	NASDAQ	SBCF	Tue, Nov 12, 1996	36.55	36.55	36.36	36.36
1183	NASDAQ	SBCF	Mon, Nov 11, 1996	36.36	36.36	36.36	36.36
1182	NASDAQ	SBCF	Fri, Nov 8, 1996	36.36	36.74	36.36	36.36
1181	NASDAQ	SBCF	Thu, Nov 7, 1996	36.55	36.55	36.36	36.36
1180	NASDAQ	SBCF	Wed, Nov 6, 1996	36.36	36.74	36.36	36.74
1179	NASDAQ	SBCF	Tue, Nov 5, 1996	36.36	36.36	36.36	36.36
1178	NASDAQ	SBCF	Mon, Nov 4, 1996	36.36	36.74	36.36	36.74
1177	NASDAQ	SBCF	Fri, Nov 1, 1996	36.36	36.74	36.36	36.74
1176	NASDAQ	SBCF	Thu, Oct 31, 1996	36.74	36.74	36.36	36.74
1175	NASDAQ	SBCF	Wed, Oct 30, 1996	35.98	36.36	35.98	36.36
1174	NASDAQ	SBCF	Tue, Oct 29, 1996	36.17	36.17	35.60	36.17
1173	NASDAQ	SBCF	Mon, Oct 28, 1996	35.60	36.36	35.60	35.60
1172	NASDAQ	SBCF	Wed, Oct 23, 1996	36.74	36.74	35.60	36.36
1171	NASDAQ	SBCF	Tue, Oct 22, 1996	36.36	36.74	35.60	35.98
1170	NASDAQ	SBCF	Mon, Oct 21, 1996	35.60	36.36	35.60	35.98
1169	NASDAQ	SBCF	Fri, Oct 18, 1996	35.60	35.60	35.60	35.60
1168	NASDAQ	SBCF	Thu, Oct 17, 1996	35.22	35.60	35.22	35.60
1167	NASDAQ	SBCF	Wed, Oct 16, 1996	35.41	36.36	35.22	36.36
1166	NASDAQ	SBCF	Tue, Oct 15, 1996	35.22	36.36	35.22	35.41
1165	NASDAQ	SBCF	Mon, Oct 14, 1996	35.22	35.22	35.22	35.22
1164	NASDAQ	SBCF	Thu, Oct 10, 1996	35.22	35.60	35.22	35.60
1163	NASDAQ	SBCF	Wed, Oct 9, 1996	35.22	35.22	35.22	35.22
1162	NASDAQ	SBCF	Tue, Oct 8, 1996	35.22	35.22	35.22	35.22
1161	NASDAQ	SBCF	Mon, Oct 7, 1996	35.22	35.60	35.22	35.60
1160	NASDAQ	SBCF	Fri, Oct 4, 1996	36.36	36.36	35.60	35.60
1159	NASDAQ	SBCF	Thu, Oct 3, 1996	35.22	35.22	35.22	35.22
1158	NASDAQ	SBCF	Wed, Oct 2, 1996	35.22	35.22	35.22	35.22
1157	NASDAQ	SBCF	Tue, Oct 1, 1996	35.41	35.98	35.41	35.98
1156	NASDAQ	SBCF	Mon, Sep 30, 1996	35.60	35.60	35.60	35.60
1155	NASDAQ	SBCF	Fri, Sep 27, 1996	35.22	35.22	35.22	35.22
1154	NASDAQ	SBCF	Wed, Sep 25, 1996	35.22	35.60	35.22	35.60
1153	NASDAQ	SBCF	Tue, Sep 24, 1996	35.22	36.36	35.22	35.60
1152	NASDAQ	SBCF	Mon, Sep 23, 1996	35.60	35.60	35.60	35.60
1151	NASDAQ	SBCF	Fri, Sep 20, 1996	35.98	35.98	35.22	35.41
1150	NASDAQ	SBCF	Thu, Sep 19, 1996	36.17	36.17	35.22	35.22
1149	NASDAQ	SBCF	Wed, Sep 18, 1996	35.22	35.22	35.22	35.22
1148	NASDAQ	SBCF	Tue, Sep 17, 1996	35.22	35.98	35.22	35.60
1147	NASDAQ	SBCF	Mon, Sep 16, 1996	34.85	35.98	34.85	35.98
1146	NASDAQ	SBCF	Fri, Sep 13, 1996	33.71	35.60	33.71	35.41
1145	NASDAQ	SBCF	Thu, Sep 12, 1996	33.33	34.85	33.33	34.47
1144	NASDAQ	SBCF	Wed, Sep 11, 1996	33.33	34.47	33.33	34.09
1143	NASDAQ	SBCF	Tue, Sep 10, 1996	33.71	34.47	33.33	33.33
1142	NASDAQ	SBCF	Mon, Sep 9, 1996	32.95	33.33	32.95	33.33
1141	NASDAQ	SBCF	Fri, Sep 6, 1996	32.95	32.95	32.95	32.95
1140	NASDAQ	SBCF	Thu, Sep 5, 1996	33.33	33.33	32.95	32.95
1139	NASDAQ	SBCF	Wed, Sep 4, 1996	33.14	33.71	33.14	33.33
1138	NASDAQ	SBCF	Tue, Sep 3, 1996	32.95	33.71	32.95	32.95
1137	NASDAQ	SBCF	Fri, Aug 30, 1996	32.95	32.95	32.95	32.95
1136	NASDAQ	SBCF	Thu, Aug 29, 1996	33.33	33.33	32.95	32.95
1135	NASDAQ	SBCF	Wed, Aug 28, 1996	33.33	33.33	33.33	33.33
1134	NASDAQ	SBCF	Tue, Aug 27, 1996	33.33	33.33	33.33	33.33
1133	NASDAQ	SBCF	Mon, Aug 26, 1996	33.33	33.33	33.33	33.33
1132	NASDAQ	SBCF	Fri, Aug 23, 1996	33.33	33.33	33.33	33.33
1131	NASDAQ	SBCF	Tue, Aug 20, 1996	32.95	33.71	32.95	33.52
1130	NASDAQ	SBCF	Mon, Aug 19, 1996	32.95	32.95	32.95	32.95
1129	NASDAQ	SBCF	Thu, Aug 15, 1996	33.14	33.71	32.95	33.14
1128	NASDAQ	SBCF	Wed, Aug 14, 1996	33.33	33.71	32.95	33.05
1127	NASDAQ	SBCF	Tue, Aug 13, 1996	32.95	32.95	32.95	32.95
1126	NASDAQ	SBCF	Fri, Aug 9, 1996	32.95	33.14	32.95	33.14
1125	NASDAQ	SBCF	Thu, Aug 8, 1996	32.95	32.95	32.95	32.95
1124	NASDAQ	SBCF	Wed, Aug 7, 1996	33.71	33.71	32.95	32.95
1123	NASDAQ	SBCF	Tue, Aug 6, 1996	32.95	32.95	32.95	32.95
1122	NASDAQ	SBCF	Fri, Aug 2, 1996	32.95	32.95	32.95	32.95
1121	NASDAQ	SBCF	Thu, Aug 1, 1996	33.14	33.14	33.05	33.05
1120	NASDAQ	SBCF	Wed, Jul 31, 1996	32.95	33.71	32.95	32.95
1119	NASDAQ	SBCF	Mon, Jul 29, 1996	33.05	33.33	32.95	33.14
1118	NASDAQ	SBCF	Fri, Jul 26, 1996	33.14	33.14	33.14	33.14
1117	NASDAQ	SBCF	Thu, Jul 25, 1996	32.95	32.95	32.95	32.95
1116	NASDAQ	SBCF	Wed, Jul 24, 1996	32.95	33.05	32.95	32.95
1115	NASDAQ	SBCF	Tue, Jul 23, 1996	32.95	33.14	32.95	32.95
1114	NASDAQ	SBCF	Mon, Jul 22, 1996	33.05	33.05	32.95	32.95
1113	NASDAQ	SBCF	Fri, Jul 19, 1996	32.95	32.95	32.95	32.95
1112	NASDAQ	SBCF	Thu, Jul 18, 1996	32.95	33.14	32.95	32.95
1111	NASDAQ	SBCF	Wed, Jul 17, 1996	32.95	33.71	32.95	33.14
1110	NASDAQ	SBCF	Tue, Jul 16, 1996	33.71	33.71	32.95	32.95
1109	NASDAQ	SBCF	Mon, Jul 15, 1996	32.95	32.95	32.95	32.95
1108	NASDAQ	SBCF	Fri, Jul 12, 1996	32.95	33.33	32.95	33.33
1107	NASDAQ	SBCF	Thu, Jul 11, 1996	33.14	33.14	32.95	32.95
1106	NASDAQ	SBCF	Wed, Jul 10, 1996	32.95	33.52	32.95	32.95
1105	NASDAQ	SBCF	Tue, Jul 9, 1996	32.95	33.33	32.95	32.95
1104	NASDAQ	SBCF	Mon, Jul 8, 1996	32.95	33.14	32.95	32.95
1103	NASDAQ	SBCF	Fri, Jul 5, 1996	32.95	33.14	32.95	33.14
1102	NASDAQ	SBCF	Wed, Jul 3, 1996	32.95	33.52	32.95	33.33
1101	NASDAQ	SBCF	Tue, Jul 2, 1996	33.71	33.71	32.95	32.95
1100	NASDAQ	SBCF	Mon, Jul 1, 1996	32.95	33.71	32.95	33.71
1099	NASDAQ	SBCF	Fri, Jun 28, 1996	32.95	33.33	32.95	33.33
1098	NASDAQ	SBCF	Thu, Jun 27, 1996	32.95	33.14	32.95	33.14
1097	NASDAQ	SBCF	Tue, Jun 25, 1996	32.95	33.71	32.95	32.95
1096	NASDAQ	SBCF	Mon, Jun 24, 1996	33.71	33.71	32.95	33.33
1095	NASDAQ	SBCF	Fri, Jun 21, 1996	33.14	33.14	32.95	33.14
1094	NASDAQ	SBCF	Thu, Jun 20, 1996	33.14	33.33	32.95	33.14
1093	NASDAQ	SBCF	Wed, Jun 19, 1996	33.71	33.71	33.71	33.71
1092	NASDAQ	SBCF	Tue, Jun 18, 1996	32.95	33.71	32.95	32.95
1091	NASDAQ	SBCF	Mon, Jun 17, 1996	32.95	33.71	32.95	33.52
1090	NASDAQ	SBCF	Fri, Jun 14, 1996	33.14	33.71	32.95	32.95
1089	NASDAQ	SBCF	Thu, Jun 13, 1996	32.95	34.09	32.95	34.09
1088	NASDAQ	SBCF	Wed, Jun 12, 1996	32.95	33.52	32.95	32.95
1087	NASDAQ	SBCF	Tue, Jun 11, 1996	32.95	32.95	32.95	32.95
1086	NASDAQ	SBCF	Mon, Jun 10, 1996	32.95	33.71	32.95	33.71
1085	NASDAQ	SBCF	Fri, Jun 7, 1996	33.71	33.71	32.95	33.71
1084	NASDAQ	SBCF	Thu, Jun 6, 1996	32.95	33.90	32.95	33.90
1083	NASDAQ	SBCF	Wed, Jun 5, 1996	32.95	32.95	32.95	32.95
1082	NASDAQ	SBCF	Tue, Jun 4, 1996	34.47	34.47	32.95	33.14
1081	NASDAQ	SBCF	Mon, Jun 3, 1996	33.52	33.71	33.52	33.71
1080	NASDAQ	SBCF	Fri, May 31, 1996	34.47	34.47	32.95	32.95
1079	NASDAQ	SBCF	Thu, May 30, 1996	32.95	33.33	32.95	33.33
1078	NASDAQ	SBCF	Wed, May 29, 1996	33.33	34.47	32.95	32.95
1077	NASDAQ	SBCF	Tue, May 28, 1996	32.95	33.33	32.95	32.95
1076	NASDAQ	SBCF	Fri, May 24, 1996	33.52	33.52	33.52	33.52
1075	NASDAQ	SBCF	Thu, May 23, 1996	34.47	34.47	33.90	34.47
1074	NASDAQ	SBCF	Wed, May 22, 1996	32.95	33.14	32.95	33.14
1073	NASDAQ	SBCF	Tue, May 21, 1996	32.95	33.14	32.95	33.14
1072	NASDAQ	SBCF	Mon, May 20, 1996	33.33	33.33	32.95	33.14
1071	NASDAQ	SBCF	Fri, May 17, 1996	33.33	33.33	33.33	33.33
1070	NASDAQ	SBCF	Thu, May 16, 1996	33.33	34.47	33.33	33.33
1069	NASDAQ	SBCF	Wed, May 15, 1996	34.47	34.47	33.33	33.71
1068	NASDAQ	SBCF	Tue, May 14, 1996	33.33	34.47	33.33	33.33
1067	NASDAQ	SBCF	Mon, May 13, 1996	33.14	33.14	32.95	33.14
1066	NASDAQ	SBCF	Fri, May 10, 1996	32.95	33.14	32.95	32.95
1065	NASDAQ	SBCF	Thu, May 9, 1996	32.95	33.33	32.95	33.33
1064	NASDAQ	SBCF	Wed, May 8, 1996	33.71	33.71	32.95	32.95
1063	NASDAQ	SBCF	Tue, May 7, 1996	33.71	34.47	32.95	32.95
1062	NASDAQ	SBCF	Mon, May 6, 1996	33.14	33.71	32.95	33.52
1061	NASDAQ	SBCF	Fri, May 3, 1996	32.95	33.71	32.95	32.95
1060	NASDAQ	SBCF	Thu, May 2, 1996	33.71	33.71	33.71	33.71
1059	NASDAQ	SBCF	Wed, May 1, 1996	32.95	32.95	32.95	32.95
1058	NASDAQ	SBCF	Tue, Apr 30, 1996	33.33	33.71	32.95	32.95
1057	NASDAQ	SBCF	Mon, Apr 29, 1996	33.33	33.90	33.33	33.90
1056	NASDAQ	SBCF	Fri, Apr 26, 1996	34.09	34.09	33.33	34.09
1055	NASDAQ	SBCF	Thu, Apr 25, 1996	34.47	34.47	33.33	33.33
1054	NASDAQ	SBCF	Wed, Apr 24, 1996	34.47	34.47	33.33	34.47
1053	NASDAQ	SBCF	Tue, Apr 23, 1996	33.33	34.47	33.33	33.33
1052	NASDAQ	SBCF	Mon, Apr 22, 1996	34.09	34.47	33.33	34.47
1051	NASDAQ	SBCF	Fri, Apr 19, 1996	33.71	33.71	32.95	32.95
1050	NASDAQ	SBCF	Thu, Apr 18, 1996	33.33	33.33	32.95	32.95
1049	NASDAQ	SBCF	Wed, Apr 17, 1996	33.71	33.71	33.71	33.71
1048	NASDAQ	SBCF	Tue, Apr 16, 1996	32.95	33.71	32.19	33.71
1047	NASDAQ	SBCF	Mon, Apr 15, 1996	32.76	32.76	31.82	32.38
1046	NASDAQ	SBCF	Fri, Apr 12, 1996	32.00	32.38	32.00	32.38
1045	NASDAQ	SBCF	Thu, Apr 11, 1996	32.76	32.76	31.82	31.82
1044	NASDAQ	SBCF	Wed, Apr 10, 1996	32.19	32.95	31.82	32.76
1043	NASDAQ	SBCF	Tue, Apr 9, 1996	32.19	32.57	32.19	32.57
1042	NASDAQ	SBCF	Mon, Apr 8, 1996	32.95	32.95	32.19	32.19
1041	NASDAQ	SBCF	Thu, Apr 4, 1996	33.71	33.71	32.95	32.95
1040	NASDAQ	SBCF	Wed, Apr 3, 1996	33.33	33.71	33.33	33.33
1039	NASDAQ	SBCF	Tue, Apr 2, 1996	33.71	33.71	33.33	33.33
1038	NASDAQ	SBCF	Mon, Apr 1, 1996	33.52	33.71	33.33	33.71
1037	NASDAQ	SBCF	Fri, Mar 29, 1996	33.71	33.71	32.95	33.71
1036	NASDAQ	SBCF	Thu, Mar 28, 1996	33.71	33.71	32.95	33.14
1035	NASDAQ	SBCF	Wed, Mar 27, 1996	33.71	33.71	32.95	33.71
1034	NASDAQ	SBCF	Tue, Mar 26, 1996	33.71	33.71	32.95	33.71
1033	NASDAQ	SBCF	Mon, Mar 25, 1996	33.33	33.71	32.95	33.71
1032	NASDAQ	SBCF	Fri, Mar 22, 1996	32.57	32.76	32.57	32.76
1031	NASDAQ	SBCF	Thu, Mar 21, 1996	33.33	33.33	32.57	32.95
1030	NASDAQ	SBCF	Wed, Mar 20, 1996	32.57	32.57	32.57	32.57
1029	NASDAQ	SBCF	Mon, Mar 18, 1996	33.14	33.33	32.57	33.33
1028	NASDAQ	SBCF	Fri, Mar 15, 1996	33.33	33.33	32.57	33.14
1027	NASDAQ	SBCF	Thu, Mar 14, 1996	32.57	33.33	32.57	33.33
1026	NASDAQ	SBCF	Wed, Mar 13, 1996	33.33	33.33	32.57	33.33
1025	NASDAQ	SBCF	Tue, Mar 12, 1996	32.57	33.33	32.57	32.76
1024	NASDAQ	SBCF	Mon, Mar 11, 1996	32.76	33.33	32.57	32.76
1023	NASDAQ	SBCF	Fri, Mar 8, 1996	33.33	33.71	32.57	32.57
1022	NASDAQ	SBCF	Thu, Mar 7, 1996	33.33	33.33	33.33	33.33
1021	NASDAQ	SBCF	Wed, Mar 6, 1996	34.47	34.47	33.33	33.33
1020	NASDAQ	SBCF	Tue, Mar 5, 1996	33.33	33.33	33.33	33.33
1019	NASDAQ	SBCF	Mon, Mar 4, 1996	33.33	33.33	33.33	33.33
1018	NASDAQ	SBCF	Fri, Mar 1, 1996	33.71	34.47	33.33	34.09
1017	NASDAQ	SBCF	Thu, Feb 29, 1996	32.95	33.33	32.95	33.33
1016	NASDAQ	SBCF	Wed, Feb 28, 1996	32.95	33.71	32.57	32.95
1015	NASDAQ	SBCF	Tue, Feb 27, 1996	32.57	32.95	32.19	32.57
1014	NASDAQ	SBCF	Mon, Feb 26, 1996	32.19	32.57	32.19	32.57
1013	NASDAQ	SBCF	Thu, Feb 22, 1996	32.19	32.57	31.82	31.82
1012	NASDAQ	SBCF	Wed, Feb 21, 1996	32.19	32.57	32.19	32.19
1011	NASDAQ	SBCF	Tue, Feb 20, 1996	32.19	32.57	32.19	32.57
1010	NASDAQ	SBCF	Fri, Feb 16, 1996	32.95	32.95	32.19	32.38
1009	NASDAQ	SBCF	Thu, Feb 15, 1996	32.19	32.95	32.19	32.38
1008	NASDAQ	SBCF	Wed, Feb 14, 1996	32.19	32.95	32.19	32.95
1007	NASDAQ	SBCF	Tue, Feb 13, 1996	32.19	32.95	32.19	32.95
1006	NASDAQ	SBCF	Mon, Feb 12, 1996	32.95	32.95	32.19	32.95
1005	NASDAQ	SBCF	Fri, Feb 9, 1996	32.19	32.95	32.19	32.57
1004	NASDAQ	SBCF	Thu, Feb 8, 1996	32.57	32.57	32.19	32.19
1003	NASDAQ	SBCF	Wed, Feb 7, 1996	32.95	32.95	32.19	32.19
1002	NASDAQ	SBCF	Tue, Feb 6, 1996	32.95	32.95	32.19	32.19
1001	NASDAQ	SBCF	Mon, Feb 5, 1996	32.19	32.95	32.19	32.95
1000	NASDAQ	SBCF	Fri, Feb 2, 1996	32.19	32.38	32.19	32.38
999	NASDAQ	SBCF	Thu, Feb 1, 1996	32.57	32.95	32.19	32.57
998	NASDAQ	SBCF	Wed, Jan 31, 1996	31.06	32.19	31.06	32.19
997	NASDAQ	SBCF	Tue, Jan 30, 1996	31.82	31.82	31.06	31.44
996	NASDAQ	SBCF	Mon, Jan 29, 1996	31.44	31.82	30.68	31.06
995	NASDAQ	SBCF	Fri, Jan 26, 1996	31.82	32.57	31.44	31.44
994	NASDAQ	SBCF	Thu, Jan 25, 1996	32.57	32.57	31.82	31.82
993	NASDAQ	SBCF	Wed, Jan 24, 1996	31.82	32.57	31.82	32.57
992	NASDAQ	SBCF	Tue, Jan 23, 1996	32.57	32.57	31.82	31.82
991	NASDAQ	SBCF	Mon, Jan 22, 1996	32.57	32.57	31.82	32.57
990	NASDAQ	SBCF	Fri, Jan 19, 1996	33.14	33.14	32.19	32.38
989	NASDAQ	SBCF	Thu, Jan 18, 1996	32.76	32.76	32.57	32.76
988	NASDAQ	SBCF	Wed, Jan 17, 1996	32.57	33.33	32.57	32.76
987	NASDAQ	SBCF	Tue, Jan 16, 1996	32.38	32.57	32.38	32.38
986	NASDAQ	SBCF	Mon, Jan 15, 1996	32.95	32.95	32.57	32.95
985	NASDAQ	SBCF	Fri, Jan 12, 1996	32.19	32.95	32.19	32.95
984	NASDAQ	SBCF	Thu, Jan 11, 1996	32.95	32.95	31.82	31.82
983	NASDAQ	SBCF	Wed, Jan 10, 1996	31.82	32.38	31.82	32.38
982	NASDAQ	SBCF	Tue, Jan 9, 1996	32.19	32.19	31.82	31.82
981	NASDAQ	SBCF	Mon, Jan 8, 1996	32.19	32.19	32.19	32.19
980	NASDAQ	SBCF	Fri, Jan 5, 1996	32.95	32.95	32.19	32.95
979	NASDAQ	SBCF	Thu, Jan 4, 1996	34.09	34.09	32.95	32.95
978	NASDAQ	SBCF	Wed, Jan 3, 1996	32.95	33.14	32.95	33.14
977	NASDAQ	SBCF	Tue, Jan 2, 1996	32.95	34.09	32.86	33.14
976	NASDAQ	SBCF	Fri, Dec 29, 1995	32.95	32.95	32.95	32.95
975	NASDAQ	SBCF	Thu, Dec 28, 1995	34.47	34.47	32.95	32.95
974	NASDAQ	SBCF	Wed, Dec 27, 1995	33.71	34.47	33.33	34.47
973	NASDAQ	SBCF	Tue, Dec 26, 1995	33.71	33.71	33.71	33.71
972	NASDAQ	SBCF	Thu, Dec 21, 1995	34.47	34.47	33.71	33.71
971	NASDAQ	SBCF	Wed, Dec 20, 1995	33.71	34.85	33.71	34.85
970	NASDAQ	SBCF	Tue, Dec 19, 1995	34.09	34.09	33.71	33.71
969	NASDAQ	SBCF	Mon, Dec 18, 1995	35.98	35.98	34.09	34.09
968	NASDAQ	SBCF	Fri, Dec 15, 1995	35.98	35.98	34.85	34.85
967	NASDAQ	SBCF	Thu, Dec 14, 1995	34.85	34.85	34.85	34.85
966	NASDAQ	SBCF	Wed, Dec 13, 1995	34.85	35.98	34.85	34.85
965	NASDAQ	SBCF	Tue, Dec 12, 1995	35.98	35.98	34.85	35.60
964	NASDAQ	SBCF	Mon, Dec 11, 1995	35.22	35.98	35.22	35.98
963	NASDAQ	SBCF	Fri, Dec 8, 1995	35.22	35.98	35.22	35.98
962	NASDAQ	SBCF	Thu, Dec 7, 1995	35.22	35.22	35.22	35.22
961	NASDAQ	SBCF	Wed, Dec 6, 1995	35.60	35.79	35.60	35.60
960	NASDAQ	SBCF	Tue, Dec 5, 1995	35.98	36.36	35.60	35.98
959	NASDAQ	SBCF	Mon, Dec 4, 1995	36.74	36.74	36.36	36.36
958	NASDAQ	SBCF	Fri, Dec 1, 1995	36.36	36.74	36.36	36.55
957	NASDAQ	SBCF	Thu, Nov 30, 1995	37.50	37.50	37.50	37.50
956	NASDAQ	SBCF	Wed, Nov 29, 1995	36.36	37.50	36.36	36.36
955	NASDAQ	SBCF	Tue, Nov 28, 1995	36.36	36.55	36.36	36.36
954	NASDAQ	SBCF	Mon, Nov 27, 1995	37.50	37.50	36.74	36.74
953	NASDAQ	SBCF	Fri, Nov 24, 1995	37.50	37.50	37.50	37.50
952	NASDAQ	SBCF	Wed, Nov 22, 1995	36.36	36.36	36.36	36.36
951	NASDAQ	SBCF	Tue, Nov 21, 1995	36.36	37.50	36.36	36.93
950	NASDAQ	SBCF	Mon, Nov 20, 1995	37.12	37.50	36.74	37.50
949	NASDAQ	SBCF	Thu, Nov 16, 1995	36.36	36.36	36.36	36.36
948	NASDAQ	SBCF	Wed, Nov 15, 1995	37.50	37.50	36.36	36.36
947	NASDAQ	SBCF	Tue, Nov 14, 1995	36.36	37.50	36.36	37.50
946	NASDAQ	SBCF	Mon, Nov 13, 1995	36.36	36.74	36.36	36.74
945	NASDAQ	SBCF	Fri, Nov 10, 1995	36.93	37.50	36.36	37.50
944	NASDAQ	SBCF	Thu, Nov 9, 1995	36.93	37.50	36.36	36.74
943	NASDAQ	SBCF	Wed, Nov 8, 1995	37.50	37.50	37.50	37.50
942	NASDAQ	SBCF	Tue, Nov 7, 1995	36.36	37.50	36.36	37.50
941	NASDAQ	SBCF	Mon, Nov 6, 1995	36.36	37.12	36.36	37.12
940	NASDAQ	SBCF	Fri, Nov 3, 1995	36.36	37.50	36.36	37.50
939	NASDAQ	SBCF	Thu, Nov 2, 1995	36.36	37.12	36.36	37.12
938	NASDAQ	SBCF	Wed, Nov 1, 1995	36.74	37.12	36.36	36.36
937	NASDAQ	SBCF	Tue, Oct 31, 1995	36.74	37.50	36.36	37.12
936	NASDAQ	SBCF	Mon, Oct 30, 1995	37.50	37.50	36.74	36.74
935	NASDAQ	SBCF	Fri, Oct 27, 1995	37.50	37.50	36.74	36.93
934	NASDAQ	SBCF	Thu, Oct 26, 1995	38.25	38.25	36.74	37.88
933	NASDAQ	SBCF	Wed, Oct 25, 1995	37.88	38.25	37.50	38.16
932	NASDAQ	SBCF	Tue, Oct 24, 1995	36.74	37.50	35.60	36.74
931	NASDAQ	SBCF	Mon, Oct 23, 1995	35.60	36.36	35.60	36.36
930	NASDAQ	SBCF	Fri, Oct 20, 1995	36.36	36.36	35.60	36.17
929	NASDAQ	SBCF	Thu, Oct 19, 1995	35.60	36.36	35.60	35.60
928	NASDAQ	SBCF	Wed, Oct 18, 1995	35.22	37.12	34.85	35.98
927	NASDAQ	SBCF	Tue, Oct 17, 1995	32.95	34.85	32.95	34.85
926	NASDAQ	SBCF	Mon, Oct 16, 1995	32.95	33.52	32.95	32.95
925	NASDAQ	SBCF	Fri, Oct 13, 1995	32.76	32.95	32.76	32.95
924	NASDAQ	SBCF	Thu, Oct 12, 1995	32.76	32.95	32.76	32.95
923	NASDAQ	SBCF	Wed, Oct 11, 1995	34.09	34.09	32.76	32.76
922	NASDAQ	SBCF	Tue, Oct 10, 1995	32.76	32.76	32.76	32.76
921	NASDAQ	SBCF	Mon, Oct 9, 1995	32.76	34.09	32.76	34.09
920	NASDAQ	SBCF	Fri, Oct 6, 1995	32.76	33.33	32.76	32.76
919	NASDAQ	SBCF	Thu, Oct 5, 1995	32.76	33.33	32.76	33.33
918	NASDAQ	SBCF	Tue, Oct 3, 1995	32.76	34.09	32.76	33.52
917	NASDAQ	SBCF	Mon, Oct 2, 1995	32.95	34.09	32.95	32.95
916	NASDAQ	SBCF	Fri, Sep 29, 1995	33.33	33.33	33.33	33.33
915	NASDAQ	SBCF	Thu, Sep 28, 1995	32.95	32.95	32.95	32.95
914	NASDAQ	SBCF	Wed, Sep 27, 1995	32.95	34.09	32.95	32.95
913	NASDAQ	SBCF	Tue, Sep 26, 1995	32.95	34.09	32.95	32.95
912	NASDAQ	SBCF	Mon, Sep 25, 1995	33.52	33.52	32.95	32.95
911	NASDAQ	SBCF	Fri, Sep 22, 1995	32.95	33.52	32.95	33.52
910	NASDAQ	SBCF	Thu, Sep 21, 1995	32.95	32.95	32.95	32.95
909	NASDAQ	SBCF	Wed, Sep 20, 1995	33.33	33.71	32.95	33.33
908	NASDAQ	SBCF	Tue, Sep 19, 1995	33.33	33.33	33.33	33.33
907	NASDAQ	SBCF	Mon, Sep 18, 1995	32.95	33.71	32.95	32.95
906	NASDAQ	SBCF	Fri, Sep 15, 1995	33.71	33.71	32.95	33.33
905	NASDAQ	SBCF	Thu, Sep 14, 1995	32.76	33.71	32.76	33.33
904	NASDAQ	SBCF	Wed, Sep 13, 1995	33.33	33.33	32.38	32.76
903	NASDAQ	SBCF	Tue, Sep 12, 1995	32.38	33.33	32.38	33.33
902	NASDAQ	SBCF	Mon, Sep 11, 1995	32.38	32.95	32.38	32.95
901	NASDAQ	SBCF	Fri, Sep 8, 1995	32.19	32.95	31.82	32.76
900	NASDAQ	SBCF	Thu, Sep 7, 1995	32.19	32.19	31.82	32.19
899	NASDAQ	SBCF	Wed, Sep 6, 1995	31.25	32.19	31.25	32.19
898	NASDAQ	SBCF	Tue, Sep 5, 1995	31.63	32.19	31.25	31.82
897	NASDAQ	SBCF	Fri, Sep 1, 1995	32.19	32.19	31.25	31.25
896	NASDAQ	SBCF	Thu, Aug 31, 1995	31.63	31.82	31.25	31.25
895	NASDAQ	SBCF	Wed, Aug 30, 1995	32.19	32.19	31.44	32.19
894	NASDAQ	SBCF	Tue, Aug 29, 1995	32.19	32.19	31.25	31.25
893	NASDAQ	SBCF	Mon, Aug 28, 1995	32.19	32.19	32.19	32.19
892	NASDAQ	SBCF	Fri, Aug 25, 1995	31.44	32.19	31.06	31.82
891	NASDAQ	SBCF	Thu, Aug 24, 1995	31.06	31.63	31.06	31.63
890	NASDAQ	SBCF	Wed, Aug 23, 1995	31.25	31.82	31.25	31.44
889	NASDAQ	SBCF	Tue, Aug 22, 1995	31.25	31.25	31.25	31.25
888	NASDAQ	SBCF	Mon, Aug 21, 1995	31.25	31.25	31.25	31.25
887	NASDAQ	SBCF	Fri, Aug 18, 1995	32.19	32.19	31.25	31.25
886	NASDAQ	SBCF	Thu, Aug 17, 1995	31.25	31.82	31.25	31.82
885	NASDAQ	SBCF	Wed, Aug 16, 1995	32.19	32.19	31.25	31.25
884	NASDAQ	SBCF	Tue, Aug 15, 1995	32.19	32.19	31.25	31.25
883	NASDAQ	SBCF	Mon, Aug 14, 1995	32.19	32.19	31.25	31.25
882	NASDAQ	SBCF	Fri, Aug 11, 1995	31.82	32.57	31.44	32.19
881	NASDAQ	SBCF	Thu, Aug 10, 1995	31.82	32.57	31.82	32.19
880	NASDAQ	SBCF	Wed, Aug 9, 1995	32.19	32.19	32.19	32.19
879	NASDAQ	SBCF	Tue, Aug 8, 1995	32.95	32.95	32.19	32.19
878	NASDAQ	SBCF	Mon, Aug 7, 1995	32.19	32.95	32.19	32.19
877	NASDAQ	SBCF	Fri, Aug 4, 1995	32.95	32.95	32.19	32.19
876	NASDAQ	SBCF	Thu, Aug 3, 1995	32.95	32.95	32.95	32.95
875	NASDAQ	SBCF	Wed, Aug 2, 1995	32.19	32.19	32.19	32.19
874	NASDAQ	SBCF	Tue, Aug 1, 1995	32.19	32.95	32.19	32.19
873	NASDAQ	SBCF	Mon, Jul 31, 1995	32.19	32.95	32.19	32.19
872	NASDAQ	SBCF	Fri, Jul 28, 1995	32.19	32.95	32.19	32.95
871	NASDAQ	SBCF	Thu, Jul 27, 1995	32.19	32.95	32.19	32.57
870	NASDAQ	SBCF	Wed, Jul 26, 1995	32.19	32.95	32.19	32.57
869	NASDAQ	SBCF	Tue, Jul 25, 1995	31.82	32.95	31.82	32.57
868	NASDAQ	SBCF	Mon, Jul 24, 1995	31.82	32.95	31.82	31.82
867	NASDAQ	SBCF	Fri, Jul 21, 1995	32.95	32.95	32.19	32.95
866	NASDAQ	SBCF	Thu, Jul 20, 1995	32.19	32.19	32.19	32.19
865	NASDAQ	SBCF	Wed, Jul 19, 1995	32.19	32.76	32.19	32.19
864	NASDAQ	SBCF	Tue, Jul 18, 1995	32.57	33.71	32.19	33.33
863	NASDAQ	SBCF	Mon, Jul 17, 1995	32.95	33.52	32.19	32.57
862	NASDAQ	SBCF	Fri, Jul 14, 1995	32.57	32.95	31.82	32.76
861	NASDAQ	SBCF	Thu, Jul 13, 1995	32.57	32.57	31.82	31.82
860	NASDAQ	SBCF	Wed, Jul 12, 1995	31.44	32.76	31.44	32.19
859	NASDAQ	SBCF	Tue, Jul 11, 1995	31.82	32.19	31.06	32.00
858	NASDAQ	SBCF	Mon, Jul 10, 1995	31.06	31.82	31.06	31.82
857	NASDAQ	SBCF	Fri, Jul 7, 1995	30.68	31.44	30.68	31.44
856	NASDAQ	SBCF	Thu, Jul 6, 1995	28.41	31.06	28.41	29.92
855	NASDAQ	SBCF	Wed, Jul 5, 1995	28.22	28.79	28.22	28.79
854	NASDAQ	SBCF	Mon, Jul 3, 1995	27.27	27.27	27.27	27.27
853	NASDAQ	SBCF	Fri, Jun 30, 1995	27.27	28.41	27.27	28.03
852	NASDAQ	SBCF	Thu, Jun 29, 1995	28.41	28.41	28.41	28.41
851	NASDAQ	SBCF	Tue, Jun 27, 1995	27.65	28.41	27.65	28.03
850	NASDAQ	SBCF	Mon, Jun 26, 1995	28.79	28.79	27.65	28.41
849	NASDAQ	SBCF	Fri, Jun 23, 1995	28.03	28.60	27.27	28.22
848	NASDAQ	SBCF	Thu, Jun 22, 1995	28.03	28.03	27.08	27.08
847	NASDAQ	SBCF	Wed, Jun 21, 1995	26.89	27.46	26.89	27.27
846	NASDAQ	SBCF	Tue, Jun 20, 1995	26.89	28.03	26.89	26.89
845	NASDAQ	SBCF	Mon, Jun 19, 1995	26.89	27.65	26.89	27.08
844	NASDAQ	SBCF	Fri, Jun 16, 1995	27.27	27.65	26.89	27.65
843	NASDAQ	SBCF	Thu, Jun 15, 1995	26.89	26.89	26.89	26.89
842	NASDAQ	SBCF	Wed, Jun 14, 1995	26.89	27.65	26.89	26.89
841	NASDAQ	SBCF	Tue, Jun 13, 1995	26.89	27.08	26.89	27.08
840	NASDAQ	SBCF	Mon, Jun 12, 1995	26.89	27.65	26.89	27.65
839	NASDAQ	SBCF	Fri, Jun 9, 1995	26.89	26.89	26.89	26.89
838	NASDAQ	SBCF	Thu, Jun 8, 1995	27.65	27.65	26.89	26.89
837	NASDAQ	SBCF	Wed, Jun 7, 1995	27.65	27.65	26.89	26.89
836	NASDAQ	SBCF	Tue, Jun 6, 1995	28.03	28.03	27.27	27.27
835	NASDAQ	SBCF	Mon, Jun 5, 1995	27.27	28.03	27.27	27.27
834	NASDAQ	SBCF	Fri, Jun 2, 1995	27.27	27.27	27.27	27.27
833	NASDAQ	SBCF	Thu, Jun 1, 1995	27.27	27.27	27.27	27.27
832	NASDAQ	SBCF	Fri, May 26, 1995	27.27	27.84	27.27	27.27
831	NASDAQ	SBCF	Thu, May 25, 1995	27.27	27.27	27.27	27.27
830	NASDAQ	SBCF	Wed, May 24, 1995	27.27	28.41	27.27	28.41
829	NASDAQ	SBCF	Tue, May 23, 1995	28.41	28.41	27.65	28.03
828	NASDAQ	SBCF	Mon, May 22, 1995	27.65	27.65	27.65	27.65
827	NASDAQ	SBCF	Fri, May 19, 1995	28.03	28.41	27.65	28.03
826	NASDAQ	SBCF	Thu, May 18, 1995	28.03	28.03	28.03	28.03
825	NASDAQ	SBCF	Wed, May 17, 1995	28.41	28.41	28.41	28.41
824	NASDAQ	SBCF	Tue, May 16, 1995	28.41	28.41	28.41	28.41
823	NASDAQ	SBCF	Mon, May 15, 1995	28.41	28.41	28.41	28.41
822	NASDAQ	SBCF	Fri, May 12, 1995	28.41	28.41	28.41	28.41
821	NASDAQ	SBCF	Thu, May 11, 1995	28.41	29.16	28.41	28.41
820	NASDAQ	SBCF	Wed, May 10, 1995	28.79	29.16	28.41	28.79
819	NASDAQ	SBCF	Tue, May 9, 1995	29.16	29.16	29.16	29.16
818	NASDAQ	SBCF	Fri, May 5, 1995	28.41	28.41	28.41	28.41
817	NASDAQ	SBCF	Wed, May 3, 1995	29.16	29.16	28.41	28.41
816	NASDAQ	SBCF	Tue, May 2, 1995	28.41	29.16	28.41	29.16
815	NASDAQ	SBCF	Mon, May 1, 1995	29.54	29.54	28.41	28.41
814	NASDAQ	SBCF	Fri, Apr 28, 1995	28.41	28.41	28.41	28.41
813	NASDAQ	SBCF	Thu, Apr 27, 1995	28.41	29.54	28.41	28.41
812	NASDAQ	SBCF	Wed, Apr 26, 1995	28.41	28.79	28.41	28.79
811	NASDAQ	SBCF	Tue, Apr 25, 1995	28.41	28.41	28.41	28.41
810	NASDAQ	SBCF	Mon, Apr 24, 1995	28.97	29.54	28.41	28.79
809	NASDAQ	SBCF	Fri, Apr 21, 1995	28.41	29.54	28.41	28.79
808	NASDAQ	SBCF	Thu, Apr 20, 1995	29.54	29.54	28.41	28.41
807	NASDAQ	SBCF	Wed, Apr 19, 1995	28.41	29.16	28.41	28.97
806	NASDAQ	SBCF	Tue, Apr 18, 1995	29.16	29.16	28.41	28.79
805	NASDAQ	SBCF	Mon, Apr 17, 1995	29.16	29.16	28.03	29.16
804	NASDAQ	SBCF	Thu, Apr 13, 1995	28.79	29.16	28.03	28.03
803	NASDAQ	SBCF	Wed, Apr 12, 1995	28.41	28.79	28.03	28.79
802	NASDAQ	SBCF	Tue, Apr 11, 1995	28.03	28.41	28.03	28.41
801	NASDAQ	SBCF	Mon, Apr 10, 1995	28.03	28.79	28.03	28.22
800	NASDAQ	SBCF	Fri, Apr 7, 1995	27.65	28.41	27.65	28.41
799	NASDAQ	SBCF	Thu, Apr 6, 1995	27.27	28.03	27.27	28.03
798	NASDAQ	SBCF	Wed, Apr 5, 1995	27.27	28.03	27.27	28.03
797	NASDAQ	SBCF	Tue, Apr 4, 1995	27.65	28.03	27.65	28.03
796	NASDAQ	SBCF	Mon, Apr 3, 1995	27.65	28.03	27.65	28.03
795	NASDAQ	SBCF	Fri, Mar 31, 1995	27.65	28.03	27.65	27.74
794	NASDAQ	SBCF	Thu, Mar 30, 1995	27.27	28.03	27.27	27.65
793	NASDAQ	SBCF	Wed, Mar 29, 1995	27.27	28.03	27.27	28.03
792	NASDAQ	SBCF	Tue, Mar 28, 1995	28.03	28.03	28.03	28.03
791	NASDAQ	SBCF	Mon, Mar 27, 1995	27.65	27.65	27.46	27.46
790	NASDAQ	SBCF	Fri, Mar 24, 1995	28.41	28.79	26.89	27.65
789	NASDAQ	SBCF	Thu, Mar 23, 1995	28.41	28.79	28.03	28.03
788	NASDAQ	SBCF	Wed, Mar 22, 1995	29.16	29.16	28.41	28.41
787	NASDAQ	SBCF	Tue, Mar 21, 1995	28.41	29.16	28.41	29.16
786	NASDAQ	SBCF	Mon, Mar 20, 1995	28.41	29.16	28.41	29.16
785	NASDAQ	SBCF	Fri, Mar 17, 1995	29.16	29.16	28.79	29.16
784	NASDAQ	SBCF	Thu, Mar 16, 1995	26.89	29.16	26.89	29.16
783	NASDAQ	SBCF	Wed, Mar 15, 1995	26.89	27.65	26.89	27.27
782	NASDAQ	SBCF	Tue, Mar 14, 1995	27.65	27.65	26.89	26.89
781	NASDAQ	SBCF	Mon, Mar 13, 1995	26.89	27.27	26.89	27.27
780	NASDAQ	SBCF	Fri, Mar 10, 1995	27.18	27.18	27.08	27.08
779	NASDAQ	SBCF	Thu, Mar 9, 1995	27.27	27.27	26.89	27.08
778	NASDAQ	SBCF	Wed, Mar 8, 1995	26.89	26.89	26.89	26.89
777	NASDAQ	SBCF	Tue, Mar 7, 1995	27.65	27.65	26.89	26.89
776	NASDAQ	SBCF	Mon, Mar 6, 1995	26.89	27.65	26.89	27.27
775	NASDAQ	SBCF	Fri, Mar 3, 1995	26.89	27.08	26.89	27.08
774	NASDAQ	SBCF	Thu, Mar 2, 1995	26.89	27.27	26.89	27.27
773	NASDAQ	SBCF	Wed, Mar 1, 1995	26.89	27.27	26.89	26.89
772	NASDAQ	SBCF	Tue, Feb 28, 1995	26.13	27.27	26.13	27.08
771	NASDAQ	SBCF	Mon, Feb 27, 1995	26.13	26.13	26.13	26.13
770	NASDAQ	SBCF	Fri, Feb 24, 1995	26.89	26.89	26.89	26.89
769	NASDAQ	SBCF	Thu, Feb 23, 1995	26.13	26.89	26.13	26.51
768	NASDAQ	SBCF	Wed, Feb 22, 1995	25.76	25.76	25.76	25.76
767	NASDAQ	SBCF	Tue, Feb 21, 1995	26.13	26.13	25.76	25.76
766	NASDAQ	SBCF	Fri, Feb 17, 1995	25.76	25.76	25.76	25.76
765	NASDAQ	SBCF	Thu, Feb 16, 1995	25.76	26.13	25.57	25.76
764	NASDAQ	SBCF	Wed, Feb 15, 1995	25.38	25.94	25.38	25.76
763	NASDAQ	SBCF	Tue, Feb 14, 1995	25.38	26.13	25.38	25.57
762	NASDAQ	SBCF	Mon, Feb 13, 1995	25.38	26.13	25.38	25.38
761	NASDAQ	SBCF	Fri, Feb 10, 1995	26.51	26.51	25.76	26.51
760	NASDAQ	SBCF	Thu, Feb 9, 1995	25.38	26.51	25.38	25.94
759	NASDAQ	SBCF	Wed, Feb 8, 1995	25.94	26.51	25.38	26.51
758	NASDAQ	SBCF	Tue, Feb 7, 1995	25.38	26.51	25.38	26.51
757	NASDAQ	SBCF	Mon, Feb 6, 1995	25.38	26.51	25.00	26.13
756	NASDAQ	SBCF	Fri, Feb 3, 1995	25.76	25.76	25.00	25.00
755	NASDAQ	SBCF	Thu, Feb 2, 1995	25.76	25.76	24.81	25.76
754	NASDAQ	SBCF	Wed, Feb 1, 1995	24.62	25.76	24.62	25.76
753	NASDAQ	SBCF	Tue, Jan 31, 1995	25.76	25.76	25.76	25.76
752	NASDAQ	SBCF	Mon, Jan 30, 1995	25.76	25.76	24.62	25.19
751	NASDAQ	SBCF	Fri, Jan 27, 1995	25.00	25.76	25.00	25.00
750	NASDAQ	SBCF	Thu, Jan 26, 1995	25.76	25.76	24.62	25.00
749	NASDAQ	SBCF	Wed, Jan 25, 1995	25.76	25.76	24.62	25.76
748	NASDAQ	SBCF	Tue, Jan 24, 1995	25.76	25.76	24.62	24.62
747	NASDAQ	SBCF	Mon, Jan 23, 1995	25.00	25.76	24.62	24.62
746	NASDAQ	SBCF	Fri, Jan 20, 1995	25.38	25.76	25.00	25.76
745	NASDAQ	SBCF	Thu, Jan 19, 1995	26.13	26.13	25.38	25.38
744	NASDAQ	SBCF	Wed, Jan 18, 1995	25.76	26.13	25.38	26.13
743	NASDAQ	SBCF	Tue, Jan 17, 1995	25.38	26.13	25.38	26.13
742	NASDAQ	SBCF	Fri, Jan 13, 1995	25.38	26.13	25.38	26.13
741	NASDAQ	SBCF	Thu, Jan 12, 1995	25.38	26.13	25.38	26.13
740	NASDAQ	SBCF	Wed, Jan 11, 1995	25.94	25.94	25.38	25.38
739	NASDAQ	SBCF	Tue, Jan 10, 1995	25.76	26.51	25.38	25.76
738	NASDAQ	SBCF	Mon, Jan 9, 1995	25.94	26.51	25.76	26.13
737	NASDAQ	SBCF	Fri, Jan 6, 1995	26.51	26.51	25.76	25.76
736	NASDAQ	SBCF	Thu, Jan 5, 1995	25.76	26.51	25.76	25.76
735	NASDAQ	SBCF	Wed, Jan 4, 1995	26.51	26.51	25.76	26.51
734	NASDAQ	SBCF	Tue, Jan 3, 1995	26.13	26.51	25.76	26.51
733	NASDAQ	SBCF	Fri, Dec 30, 1994	26.13	26.13	25.38	25.38
732	NASDAQ	SBCF	Thu, Dec 29, 1994	26.13	26.13	25.38	26.13
731	NASDAQ	SBCF	Wed, Dec 28, 1994	26.13	26.13	26.13	26.13
730	NASDAQ	SBCF	Tue, Dec 27, 1994	26.13	26.13	25.76	25.94
729	NASDAQ	SBCF	Wed, Dec 21, 1994	25.00	26.13	25.00	25.57
728	NASDAQ	SBCF	Tue, Dec 20, 1994	25.38	26.51	25.38	25.38
727	NASDAQ	SBCF	Mon, Dec 19, 1994	26.13	26.13	25.38	25.38
726	NASDAQ	SBCF	Fri, Dec 16, 1994	25.38	25.38	25.38	25.38
725	NASDAQ	SBCF	Thu, Dec 15, 1994	25.38	25.38	25.38	25.38
724	NASDAQ	SBCF	Mon, Dec 12, 1994	25.76	25.76	25.38	25.38
723	NASDAQ	SBCF	Thu, Dec 8, 1994	25.76	25.76	25.76	25.76
722	NASDAQ	SBCF	Tue, Dec 6, 1994	25.76	25.76	25.76	25.76
721	NASDAQ	SBCF	Mon, Dec 5, 1994	25.76	26.51	25.76	25.76
720	NASDAQ	SBCF	Fri, Dec 2, 1994	25.38	25.38	25.38	25.38
719	NASDAQ	SBCF	Thu, Dec 1, 1994	25.57	25.94	25.57	25.94
718	NASDAQ	SBCF	Wed, Nov 30, 1994	25.38	25.76	25.38	25.76
717	NASDAQ	SBCF	Tue, Nov 29, 1994	26.51	26.51	25.38	25.38
716	NASDAQ	SBCF	Wed, Nov 23, 1994	26.13	26.13	25.38	25.38
715	NASDAQ	SBCF	Tue, Nov 22, 1994	25.76	26.13	25.76	25.76
714	NASDAQ	SBCF	Mon, Nov 21, 1994	26.51	27.08	26.13	26.13
713	NASDAQ	SBCF	Fri, Nov 18, 1994	27.27	27.27	26.51	26.51
712	NASDAQ	SBCF	Thu, Nov 17, 1994	27.27	27.27	27.27	27.27
711	NASDAQ	SBCF	Wed, Nov 16, 1994	27.65	27.65	27.65	27.65
710	NASDAQ	SBCF	Tue, Nov 15, 1994	27.65	28.41	27.65	28.03
709	NASDAQ	SBCF	Mon, Nov 14, 1994	27.65	28.41	27.65	28.41
708	NASDAQ	SBCF	Fri, Nov 11, 1994	27.65	27.65	27.65	27.65
707	NASDAQ	SBCF	Thu, Nov 10, 1994	28.41	28.41	28.22	28.22
706	NASDAQ	SBCF	Wed, Nov 9, 1994	27.27	27.84	27.27	27.84
705	NASDAQ	SBCF	Tue, Nov 8, 1994	28.03	28.41	27.65	28.41
704	NASDAQ	SBCF	Mon, Nov 7, 1994	27.65	27.65	27.65	27.65
703	NASDAQ	SBCF	Fri, Nov 4, 1994	27.65	28.79	27.65	27.65
702	NASDAQ	SBCF	Wed, Nov 2, 1994	28.03	28.03	28.03	28.03
701	NASDAQ	SBCF	Tue, Nov 1, 1994	28.03	29.16	28.03	29.16
700	NASDAQ	SBCF	Mon, Oct 31, 1994	28.03	29.16	28.03	28.41
699	NASDAQ	SBCF	Fri, Oct 28, 1994	28.03	28.03	28.03	28.03
698	NASDAQ	SBCF	Thu, Oct 27, 1994	28.03	29.16	28.03	29.16
697	NASDAQ	SBCF	Wed, Oct 26, 1994	28.41	28.41	28.41	28.41
696	NASDAQ	SBCF	Mon, Oct 24, 1994	28.41	28.41	28.41	28.41
695	NASDAQ	SBCF	Thu, Oct 20, 1994	28.41	29.16	28.41	28.41
694	NASDAQ	SBCF	Wed, Oct 19, 1994	28.41	29.16	28.41	28.79
693	NASDAQ	SBCF	Tue, Oct 18, 1994	28.41	28.41	28.41	28.41
692	NASDAQ	SBCF	Mon, Oct 17, 1994	28.41	28.41	28.41	28.41
691	NASDAQ	SBCF	Fri, Oct 14, 1994	28.79	28.79	28.41	28.41
690	NASDAQ	SBCF	Thu, Oct 13, 1994	28.41	29.16	28.41	28.41
689	NASDAQ	SBCF	Wed, Oct 12, 1994	28.79	29.16	28.79	29.16
688	NASDAQ	SBCF	Tue, Oct 11, 1994	28.79	28.79	28.79	28.79
687	NASDAQ	SBCF	Mon, Oct 10, 1994	28.79	28.79	28.79	28.79
686	NASDAQ	SBCF	Fri, Oct 7, 1994	28.79	28.79	28.79	28.79
685	NASDAQ	SBCF	Thu, Oct 6, 1994	29.54	29.54	29.54	29.54
684	NASDAQ	SBCF	Wed, Oct 5, 1994	29.16	29.35	28.79	29.35
683	NASDAQ	SBCF	Tue, Oct 4, 1994	29.16	29.16	29.16	29.16
682	NASDAQ	SBCF	Mon, Oct 3, 1994	29.16	29.16	29.16	29.16
681	NASDAQ	SBCF	Fri, Sep 30, 1994	29.16	29.16	29.16	29.16
680	NASDAQ	SBCF	Thu, Sep 29, 1994	29.16	29.92	29.16	29.54
679	NASDAQ	SBCF	Wed, Sep 28, 1994	29.16	29.92	29.16	29.54
678	NASDAQ	SBCF	Tue, Sep 27, 1994	29.16	29.92	29.16	29.54
677	NASDAQ	SBCF	Mon, Sep 26, 1994	29.54	29.92	29.16	29.92
676	NASDAQ	SBCF	Fri, Sep 23, 1994	29.16	29.92	29.16	29.54
675	NASDAQ	SBCF	Thu, Sep 22, 1994	29.16	29.92	29.16	29.16
674	NASDAQ	SBCF	Wed, Sep 21, 1994	29.16	29.54	29.16	29.16
673	NASDAQ	SBCF	Tue, Sep 20, 1994	29.92	29.92	29.16	29.92
672	NASDAQ	SBCF	Mon, Sep 19, 1994	29.16	29.92	29.16	29.92
671	NASDAQ	SBCF	Fri, Sep 16, 1994	29.92	29.92	29.54	29.73
670	NASDAQ	SBCF	Thu, Sep 15, 1994	29.92	29.92	29.16	29.16
669	NASDAQ	SBCF	Wed, Sep 14, 1994	29.92	29.92	29.16	29.16
668	NASDAQ	SBCF	Tue, Sep 13, 1994	29.16	29.92	29.16	29.16
667	NASDAQ	SBCF	Mon, Sep 12, 1994	29.16	29.92	29.16	29.16
666	NASDAQ	SBCF	Fri, Sep 9, 1994	29.16	29.92	29.16	29.16
665	NASDAQ	SBCF	Wed, Sep 7, 1994	29.16	29.92	29.16	29.16
664	NASDAQ	SBCF	Tue, Sep 6, 1994	29.16	29.92	29.16	29.92
663	NASDAQ	SBCF	Fri, Sep 2, 1994	29.16	29.92	29.16	29.92
662	NASDAQ	SBCF	Thu, Sep 1, 1994	29.92	29.92	29.16	29.16
661	NASDAQ	SBCF	Wed, Aug 31, 1994	29.73	30.30	29.16	29.16
660	NASDAQ	SBCF	Tue, Aug 30, 1994	29.92	29.92	29.16	29.16
659	NASDAQ	SBCF	Mon, Aug 29, 1994	29.92	29.92	29.16	29.92
658	NASDAQ	SBCF	Fri, Aug 26, 1994	29.54	29.92	29.16	29.92
657	NASDAQ	SBCF	Thu, Aug 25, 1994	29.54	29.54	28.79	29.54
656	NASDAQ	SBCF	Wed, Aug 24, 1994	29.16	29.54	29.16	29.54
655	NASDAQ	SBCF	Tue, Aug 23, 1994	29.16	29.54	29.16	29.54
654	NASDAQ	SBCF	Mon, Aug 22, 1994	29.54	29.54	28.79	29.35
653	NASDAQ	SBCF	Fri, Aug 19, 1994	28.79	29.54	28.79	29.35
652	NASDAQ	SBCF	Thu, Aug 18, 1994	29.54	29.54	28.79	29.54
651	NASDAQ	SBCF	Wed, Aug 17, 1994	29.54	29.54	28.79	29.54
650	NASDAQ	SBCF	Tue, Aug 16, 1994	29.16	29.54	28.41	29.54
649	NASDAQ	SBCF	Mon, Aug 15, 1994	28.79	29.16	28.41	29.16
648	NASDAQ	SBCF	Fri, Aug 12, 1994	28.03	28.79	28.03	28.79
647	NASDAQ	SBCF	Thu, Aug 11, 1994	28.79	28.79	28.03	28.79
646	NASDAQ	SBCF	Wed, Aug 10, 1994	28.41	28.41	27.65	28.41
645	NASDAQ	SBCF	Tue, Aug 9, 1994	27.27	28.41	27.27	28.41
644	NASDAQ	SBCF	Mon, Aug 8, 1994	28.03	28.03	27.27	27.84
643	NASDAQ	SBCF	Fri, Aug 5, 1994	28.03	28.03	27.27	27.27
642	NASDAQ	SBCF	Thu, Aug 4, 1994	28.03	28.03	27.65	27.65
641	NASDAQ	SBCF	Wed, Aug 3, 1994	26.51	28.03	26.51	27.46
640	NASDAQ	SBCF	Tue, Aug 2, 1994	26.51	26.51	26.51	26.51
639	NASDAQ	SBCF	Mon, Aug 1, 1994	26.51	26.51	26.51	26.51
638	NASDAQ	SBCF	Fri, Jul 29, 1994	26.61	27.27	26.61	26.61
637	NASDAQ	SBCF	Thu, Jul 28, 1994	26.70	26.70	26.70	26.70
636	NASDAQ	SBCF	Wed, Jul 27, 1994	26.13	27.27	26.13	26.13
635	NASDAQ	SBCF	Tue, Jul 26, 1994	27.08	27.27	26.51	27.27
634	NASDAQ	SBCF	Mon, Jul 25, 1994	26.70	26.70	26.13	26.51
633	NASDAQ	SBCF	Fri, Jul 22, 1994	27.27	27.27	26.13	26.13
632	NASDAQ	SBCF	Thu, Jul 21, 1994	26.51	26.51	26.51	26.51
631	NASDAQ	SBCF	Wed, Jul 20, 1994	27.27	27.27	26.51	26.89
630	NASDAQ	SBCF	Tue, Jul 19, 1994	26.89	27.27	26.51	26.51
629	NASDAQ	SBCF	Mon, Jul 18, 1994	27.65	27.65	26.51	27.08
628	NASDAQ	SBCF	Fri, Jul 15, 1994	26.51	26.51	26.51	26.51
627	NASDAQ	SBCF	Thu, Jul 14, 1994	26.70	26.70	26.51	26.70
626	NASDAQ	SBCF	Tue, Jul 12, 1994	26.51	27.65	26.51	26.89
625	NASDAQ	SBCF	Mon, Jul 11, 1994	26.51	27.08	26.51	26.51
624	NASDAQ	SBCF	Fri, Jul 8, 1994	26.89	26.89	26.51	26.51
623	NASDAQ	SBCF	Thu, Jul 7, 1994	26.51	27.27	26.51	26.51
622	NASDAQ	SBCF	Wed, Jul 6, 1994	27.27	27.27	26.51	26.51
621	NASDAQ	SBCF	Tue, Jul 5, 1994	26.80	26.80	26.70	26.70
620	NASDAQ	SBCF	Fri, Jul 1, 1994	27.27	27.27	26.51	27.27
619	NASDAQ	SBCF	Thu, Jun 30, 1994	27.27	27.27	26.51	26.89
618	NASDAQ	SBCF	Wed, Jun 29, 1994	27.27	27.27	26.51	26.51
617	NASDAQ	SBCF	Tue, Jun 28, 1994	26.51	26.51	26.51	26.51
616	NASDAQ	SBCF	Mon, Jun 27, 1994	26.51	27.27	26.51	27.27
615	NASDAQ	SBCF	Fri, Jun 24, 1994	26.51	27.27	26.51	26.89
614	NASDAQ	SBCF	Thu, Jun 23, 1994	27.27	27.27	26.51	26.89
613	NASDAQ	SBCF	Wed, Jun 22, 1994	26.51	26.89	26.51	26.89
612	NASDAQ	SBCF	Tue, Jun 21, 1994	26.51	27.27	26.51	26.51
611	NASDAQ	SBCF	Fri, Jun 17, 1994	27.65	27.65	26.51	27.08
610	NASDAQ	SBCF	Thu, Jun 16, 1994	26.51	27.27	26.51	27.27
609	NASDAQ	SBCF	Wed, Jun 15, 1994	26.51	27.08	26.51	26.51
608	NASDAQ	SBCF	Tue, Jun 14, 1994	27.27	27.27	27.27	27.27
607	NASDAQ	SBCF	Mon, Jun 13, 1994	26.51	26.51	26.51	26.51
606	NASDAQ	SBCF	Fri, Jun 10, 1994	27.27	27.65	26.51	27.65
605	NASDAQ	SBCF	Thu, Jun 9, 1994	27.27	27.27	27.27	27.27
604	NASDAQ	SBCF	Wed, Jun 8, 1994	26.89	26.89	26.51	26.51
603	NASDAQ	SBCF	Tue, Jun 7, 1994	26.89	26.89	26.89	26.89
602	NASDAQ	SBCF	Mon, Jun 6, 1994	26.13	26.13	26.13	26.13
601	NASDAQ	SBCF	Fri, Jun 3, 1994	26.13	26.13	26.13	26.13
600	NASDAQ	SBCF	Thu, Jun 2, 1994	26.13	27.27	26.13	26.70
599	NASDAQ	SBCF	Tue, May 31, 1994	27.27	27.27	27.27	27.27
598	NASDAQ	SBCF	Fri, May 27, 1994	26.13	27.27	26.13	26.13
597	NASDAQ	SBCF	Thu, May 26, 1994	26.13	26.13	26.13	26.13
596	NASDAQ	SBCF	Wed, May 25, 1994	26.13	27.65	26.13	26.51
595	NASDAQ	SBCF	Tue, May 24, 1994	26.13	26.51	26.13	26.13
594	NASDAQ	SBCF	Mon, May 23, 1994	27.65	27.65	26.89	26.89
593	NASDAQ	SBCF	Fri, May 20, 1994	26.89	26.89	26.89	26.89
592	NASDAQ	SBCF	Thu, May 19, 1994	26.89	27.65	26.89	27.27
591	NASDAQ	SBCF	Wed, May 18, 1994	26.89	27.65	26.89	27.65
590	NASDAQ	SBCF	Tue, May 17, 1994	27.65	27.65	26.89	26.89
589	NASDAQ	SBCF	Mon, May 16, 1994	26.89	26.89	26.89	26.89
588	NASDAQ	SBCF	Fri, May 13, 1994	26.89	26.89	26.89	26.89
587	NASDAQ	SBCF	Thu, May 12, 1994	26.13	26.13	26.13	26.13
586	NASDAQ	SBCF	Wed, May 11, 1994	26.51	26.51	26.51	26.51
585	NASDAQ	SBCF	Tue, May 10, 1994	27.65	27.65	27.27	27.27
584	NASDAQ	SBCF	Mon, May 9, 1994	27.27	27.27	27.27	27.27
583	NASDAQ	SBCF	Fri, May 6, 1994	26.89	27.27	26.89	27.27
582	NASDAQ	SBCF	Thu, May 5, 1994	26.89	27.46	26.89	27.46
581	NASDAQ	SBCF	Tue, May 3, 1994	27.65	27.65	27.65	27.65
580	NASDAQ	SBCF	Mon, May 2, 1994	27.08	27.27	26.89	27.27
579	NASDAQ	SBCF	Fri, Apr 29, 1994	27.27	27.27	26.51	26.51
578	NASDAQ	SBCF	Tue, Apr 26, 1994	27.27	27.27	26.13	26.13
577	NASDAQ	SBCF	Mon, Apr 25, 1994	26.13	26.13	26.13	26.13
576	NASDAQ	SBCF	Fri, Apr 22, 1994	26.13	27.27	26.13	27.27
575	NASDAQ	SBCF	Thu, Apr 21, 1994	26.13	26.13	26.13	26.13
574	NASDAQ	SBCF	Wed, Apr 20, 1994	26.51	26.89	25.76	26.13
573	NASDAQ	SBCF	Tue, Apr 19, 1994	26.51	26.51	26.51	26.51
572	NASDAQ	SBCF	Mon, Apr 18, 1994	25.38	26.51	25.38	25.94
571	NASDAQ	SBCF	Fri, Apr 15, 1994	26.51	26.51	25.38	25.38
570	NASDAQ	SBCF	Thu, Apr 14, 1994	26.51	26.51	26.51	26.51
569	NASDAQ	SBCF	Wed, Apr 13, 1994	26.51	26.51	25.38	25.38
568	NASDAQ	SBCF	Tue, Apr 12, 1994	25.38	25.38	25.38	25.38
567	NASDAQ	SBCF	Mon, Apr 11, 1994	26.51	26.51	26.51	26.51
566	NASDAQ	SBCF	Fri, Apr 8, 1994	25.38	26.51	25.38	26.51
565	NASDAQ	SBCF	Thu, Apr 7, 1994	26.51	26.51	25.38	25.38
564	NASDAQ	SBCF	Wed, Apr 6, 1994	26.51	26.51	25.38	25.38
563	NASDAQ	SBCF	Tue, Apr 5, 1994	26.51	26.51	26.51	26.51
562	NASDAQ	SBCF	Mon, Apr 4, 1994	26.89	26.89	25.38	25.76
561	NASDAQ	SBCF	Thu, Mar 31, 1994	26.51	27.27	26.13	26.32
560	NASDAQ	SBCF	Wed, Mar 30, 1994	26.89	27.27	26.51	27.27
559	NASDAQ	SBCF	Tue, Mar 29, 1994	27.65	27.65	27.65	27.65
558	NASDAQ	SBCF	Mon, Mar 28, 1994	27.27	27.65	26.89	26.89
557	NASDAQ	SBCF	Fri, Mar 25, 1994	27.27	27.65	27.27	27.65
556	NASDAQ	SBCF	Thu, Mar 24, 1994	27.27	27.27	27.27	27.27
555	NASDAQ	SBCF	Wed, Mar 23, 1994	28.41	28.41	27.27	27.27
554	NASDAQ	SBCF	Tue, Mar 22, 1994	27.27	28.41	27.27	27.65
553	NASDAQ	SBCF	Mon, Mar 21, 1994	27.27	27.65	27.27	27.65
552	NASDAQ	SBCF	Fri, Mar 18, 1994	27.27	27.27	27.27	27.27
551	NASDAQ	SBCF	Thu, Mar 17, 1994	28.03	28.03	27.27	27.27
550	NASDAQ	SBCF	Wed, Mar 16, 1994	27.27	28.03	27.27	28.03
549	NASDAQ	SBCF	Tue, Mar 15, 1994	27.27	27.65	27.27	27.27
548	NASDAQ	SBCF	Mon, Mar 14, 1994	27.27	28.03	27.27	27.65
547	NASDAQ	SBCF	Fri, Mar 11, 1994	27.27	28.03	27.27	27.65
546	NASDAQ	SBCF	Thu, Mar 10, 1994	27.27	27.27	27.27	27.27
545	NASDAQ	SBCF	Wed, Mar 9, 1994	27.27	28.03	27.27	27.27
544	NASDAQ	SBCF	Tue, Mar 8, 1994	27.27	27.65	27.27	27.27
543	NASDAQ	SBCF	Mon, Mar 7, 1994	28.03	28.03	27.27	27.65
542	NASDAQ	SBCF	Fri, Mar 4, 1994	28.03	28.03	27.27	27.65
541	NASDAQ	SBCF	Thu, Mar 3, 1994	27.27	27.65	27.27	27.65
540	NASDAQ	SBCF	Wed, Mar 2, 1994	27.27	28.03	26.51	27.27
539	NASDAQ	SBCF	Tue, Mar 1, 1994	27.27	27.27	27.27	27.27
538	NASDAQ	SBCF	Mon, Feb 28, 1994	28.03	28.03	27.27	27.27
537	NASDAQ	SBCF	Fri, Feb 25, 1994	27.27	27.65	27.27	27.65
536	NASDAQ	SBCF	Thu, Feb 24, 1994	27.27	27.65	26.51	26.89
535	NASDAQ	SBCF	Wed, Feb 23, 1994	27.27	27.27	26.51	26.51
534	NASDAQ	SBCF	Tue, Feb 22, 1994	26.89	26.89	26.13	26.51
533	NASDAQ	SBCF	Fri, Feb 18, 1994	26.89	26.89	25.76	26.89
532	NASDAQ	SBCF	Thu, Feb 17, 1994	25.00	25.57	25.00	25.38
531	NASDAQ	SBCF	Wed, Feb 16, 1994	26.13	26.13	26.13	26.13
530	NASDAQ	SBCF	Tue, Feb 15, 1994	25.76	25.76	25.57	25.57
529	NASDAQ	SBCF	Mon, Feb 14, 1994	26.13	26.13	25.00	25.76
528	NASDAQ	SBCF	Fri, Feb 11, 1994	26.13	26.13	25.00	25.00
527	NASDAQ	SBCF	Thu, Feb 10, 1994	25.00	26.51	25.00	26.51
526	NASDAQ	SBCF	Wed, Feb 9, 1994	25.00	26.13	25.00	26.13
525	NASDAQ	SBCF	Tue, Feb 8, 1994	26.51	26.51	26.51	26.51
524	NASDAQ	SBCF	Mon, Feb 7, 1994	25.76	26.13	25.76	26.13
523	NASDAQ	SBCF	Fri, Feb 4, 1994	26.13	26.51	25.38	25.38
522	NASDAQ	SBCF	Thu, Feb 3, 1994	25.00	25.76	25.00	25.76
521	NASDAQ	SBCF	Wed, Feb 2, 1994	25.38	26.13	24.43	25.38
520	NASDAQ	SBCF	Tue, Feb 1, 1994	26.13	26.51	26.13	26.51
519	NASDAQ	SBCF	Mon, Jan 31, 1994	27.27	27.27	26.13	27.27
518	NASDAQ	SBCF	Fri, Jan 28, 1994	26.51	26.51	26.13	26.13
517	NASDAQ	SBCF	Thu, Jan 27, 1994	26.51	27.27	26.13	26.13
516	NASDAQ	SBCF	Wed, Jan 26, 1994	26.51	27.27	26.51	27.27
515	NASDAQ	SBCF	Tue, Jan 25, 1994	26.51	27.27	26.51	27.27
514	NASDAQ	SBCF	Mon, Jan 24, 1994	26.51	27.27	26.51	26.89
513	NASDAQ	SBCF	Fri, Jan 21, 1994	26.51	26.89	26.51	26.89
512	NASDAQ	SBCF	Thu, Jan 20, 1994	27.27	27.27	27.27	27.27
511	NASDAQ	SBCF	Wed, Jan 19, 1994	27.27	27.27	26.51	26.51
510	NASDAQ	SBCF	Tue, Jan 18, 1994	27.27	27.27	26.51	27.27
509	NASDAQ	SBCF	Mon, Jan 17, 1994	27.27	27.65	26.89	27.27
508	NASDAQ	SBCF	Fri, Jan 14, 1994	26.13	27.27	26.13	26.51
507	NASDAQ	SBCF	Thu, Jan 13, 1994	26.51	27.27	26.51	26.89
506	NASDAQ	SBCF	Wed, Jan 12, 1994	27.27	27.27	26.51	26.51
505	NASDAQ	SBCF	Tue, Jan 11, 1994	26.51	27.27	26.51	26.51
504	NASDAQ	SBCF	Mon, Jan 10, 1994	26.51	27.27	26.51	27.27
503	NASDAQ	SBCF	Fri, Jan 7, 1994	26.89	27.08	26.89	27.08
502	NASDAQ	SBCF	Thu, Jan 6, 1994	26.51	27.27	26.51	26.51
501	NASDAQ	SBCF	Wed, Jan 5, 1994	27.27	27.27	26.51	26.89
500	NASDAQ	SBCF	Tue, Jan 4, 1994	26.13	26.89	26.13	26.89
499	NASDAQ	SBCF	Mon, Jan 3, 1994	25.76	26.70	25.76	26.51
498	NASDAQ	SBCF	Fri, Dec 31, 1993	25.38	25.76	25.38	25.76
497	NASDAQ	SBCF	Thu, Dec 30, 1993	25.38	26.51	25.38	26.51
496	NASDAQ	SBCF	Wed, Dec 29, 1993	26.51	26.51	25.38	26.13
495	NASDAQ	SBCF	Tue, Dec 28, 1993	25.76	26.51	25.38	25.76
494	NASDAQ	SBCF	Mon, Dec 27, 1993	25.38	26.89	25.38	25.76
493	NASDAQ	SBCF	Thu, Dec 23, 1993	26.51	26.51	26.51	26.51
492	NASDAQ	SBCF	Wed, Dec 22, 1993	26.51	26.51	25.38	26.51
491	NASDAQ	SBCF	Tue, Dec 21, 1993	26.51	26.51	25.38	26.51
490	NASDAQ	SBCF	Mon, Dec 20, 1993	26.51	26.51	25.38	26.51
489	NASDAQ	SBCF	Fri, Dec 17, 1993	26.51	26.51	25.38	25.38
488	NASDAQ	SBCF	Thu, Dec 16, 1993	25.38	26.51	25.38	26.51
487	NASDAQ	SBCF	Wed, Dec 15, 1993	25.76	26.51	25.38	26.51
486	NASDAQ	SBCF	Tue, Dec 14, 1993	25.38	25.38	25.38	25.38
485	NASDAQ	SBCF	Mon, Dec 13, 1993	25.38	26.89	25.38	26.89
484	NASDAQ	SBCF	Fri, Dec 10, 1993	25.76	26.89	25.38	26.89
483	NASDAQ	SBCF	Thu, Dec 9, 1993	25.76	26.89	25.76	26.89
482	NASDAQ	SBCF	Wed, Dec 8, 1993	25.76	26.89	25.76	26.51
481	NASDAQ	SBCF	Tue, Dec 7, 1993	25.76	25.76	25.76	25.76
480	NASDAQ	SBCF	Mon, Dec 6, 1993	26.89	26.89	25.76	26.89
479	NASDAQ	SBCF	Fri, Dec 3, 1993	25.76	26.13	25.76	26.13
478	NASDAQ	SBCF	Thu, Dec 2, 1993	25.76	26.51	25.76	26.13
477	NASDAQ	SBCF	Wed, Dec 1, 1993	25.76	25.94	25.76	25.94
476	NASDAQ	SBCF	Tue, Nov 30, 1993	25.76	25.76	25.76	25.76
475	NASDAQ	SBCF	Mon, Nov 29, 1993	25.76	26.32	25.76	25.76
474	NASDAQ	SBCF	Wed, Nov 24, 1993	25.76	25.76	25.76	25.76
473	NASDAQ	SBCF	Tue, Nov 23, 1993	25.76	25.76	25.76	25.76
472	NASDAQ	SBCF	Mon, Nov 22, 1993	26.13	26.13	26.13	26.13
471	NASDAQ	SBCF	Fri, Nov 19, 1993	26.13	26.89	26.13	26.13
470	NASDAQ	SBCF	Thu, Nov 18, 1993	26.89	27.27	26.51	26.51
469	NASDAQ	SBCF	Tue, Nov 16, 1993	26.89	26.89	26.89	26.89
468	NASDAQ	SBCF	Fri, Nov 12, 1993	28.03	28.03	26.89	26.89
467	NASDAQ	SBCF	Thu, Nov 11, 1993	28.03	28.03	28.03	28.03
466	NASDAQ	SBCF	Wed, Nov 10, 1993	26.89	26.89	26.89	26.89
465	NASDAQ	SBCF	Tue, Nov 9, 1993	26.89	26.89	26.89	26.89
464	NASDAQ	SBCF	Mon, Nov 8, 1993	26.89	27.65	26.89	26.89
463	NASDAQ	SBCF	Fri, Nov 5, 1993	26.89	26.89	26.89	26.89
462	NASDAQ	SBCF	Thu, Nov 4, 1993	27.27	28.41	27.27	27.27
461	NASDAQ	SBCF	Wed, Nov 3, 1993	27.84	27.84	27.27	27.27
460	NASDAQ	SBCF	Tue, Nov 2, 1993	27.27	27.27	27.27	27.27
459	NASDAQ	SBCF	Mon, Nov 1, 1993	27.27	27.27	27.27	27.27
458	NASDAQ	SBCF	Fri, Oct 29, 1993	27.84	27.84	27.27	27.27
457	NASDAQ	SBCF	Thu, Oct 28, 1993	27.27	28.03	27.27	27.27
456	NASDAQ	SBCF	Wed, Oct 27, 1993	27.65	28.41	27.27	28.41
455	NASDAQ	SBCF	Tue, Oct 26, 1993	28.60	28.60	27.65	27.65
454	NASDAQ	SBCF	Mon, Oct 25, 1993	27.65	28.79	27.65	28.79
453	NASDAQ	SBCF	Fri, Oct 22, 1993	28.79	28.79	27.65	27.65
452	NASDAQ	SBCF	Thu, Oct 21, 1993	28.79	28.79	27.65	27.65
451	NASDAQ	SBCF	Wed, Oct 20, 1993	27.65	28.79	27.65	27.65
450	NASDAQ	SBCF	Tue, Oct 19, 1993	28.79	29.54	28.03	28.03
449	NASDAQ	SBCF	Mon, Oct 18, 1993	29.16	29.54	28.79	28.79
448	NASDAQ	SBCF	Fri, Oct 15, 1993	29.16	29.92	29.16	29.54
447	NASDAQ	SBCF	Thu, Oct 14, 1993	29.54	29.92	28.79	29.16
446	NASDAQ	SBCF	Wed, Oct 13, 1993	29.54	29.54	28.79	29.54
445	NASDAQ	SBCF	Tue, Oct 12, 1993	29.16	29.16	28.79	28.79
444	NASDAQ	SBCF	Mon, Oct 11, 1993	29.16	29.16	28.03	29.16
443	NASDAQ	SBCF	Fri, Oct 8, 1993	28.03	28.79	28.03	28.03
442	NASDAQ	SBCF	Thu, Oct 7, 1993	28.03	28.03	28.03	28.03
441	NASDAQ	SBCF	Wed, Oct 6, 1993	28.03	28.79	28.03	28.03
440	NASDAQ	SBCF	Tue, Oct 5, 1993	28.03	29.16	28.03	28.03
439	NASDAQ	SBCF	Mon, Oct 4, 1993	28.41	28.79	27.65	28.03
438	NASDAQ	SBCF	Fri, Oct 1, 1993	26.89	28.41	26.89	28.41
437	NASDAQ	SBCF	Thu, Sep 30, 1993	26.51	28.03	26.51	28.03
436	NASDAQ	SBCF	Wed, Sep 29, 1993	26.51	27.27	26.51	26.89
435	NASDAQ	SBCF	Tue, Sep 28, 1993	26.51	27.84	26.51	26.51
434	NASDAQ	SBCF	Fri, Sep 24, 1993	28.03	28.03	26.89	26.89
433	NASDAQ	SBCF	Thu, Sep 23, 1993	28.03	28.03	26.89	27.65
432	NASDAQ	SBCF	Wed, Sep 22, 1993	26.89	28.03	26.89	26.89
431	NASDAQ	SBCF	Tue, Sep 21, 1993	27.27	27.27	26.89	26.89
430	NASDAQ	SBCF	Mon, Sep 20, 1993	27.27	28.41	27.27	27.27
429	NASDAQ	SBCF	Fri, Sep 17, 1993	27.65	27.65	27.65	27.65
428	NASDAQ	SBCF	Thu, Sep 16, 1993	27.65	27.84	27.65	27.65
427	NASDAQ	SBCF	Wed, Sep 15, 1993	27.65	28.79	27.65	27.65
426	NASDAQ	SBCF	Tue, Sep 14, 1993	27.65	28.79	27.65	27.65
425	NASDAQ	SBCF	Mon, Sep 13, 1993	28.79	28.79	27.65	27.65
424	NASDAQ	SBCF	Fri, Sep 10, 1993	27.65	28.41	27.65	28.41
423	NASDAQ	SBCF	Thu, Sep 9, 1993	28.79	28.79	27.65	27.65
422	NASDAQ	SBCF	Wed, Sep 8, 1993	28.03	28.79	28.03	28.03
421	NASDAQ	SBCF	Tue, Sep 7, 1993	28.79	28.79	28.03	28.60
420	NASDAQ	SBCF	Fri, Sep 3, 1993	28.79	28.79	28.03	28.03
419	NASDAQ	SBCF	Thu, Sep 2, 1993	28.79	28.79	28.03	28.03
418	NASDAQ	SBCF	Wed, Sep 1, 1993	27.84	27.84	27.65	27.65
417	NASDAQ	SBCF	Tue, Aug 31, 1993	27.84	28.79	27.84	28.79
416	NASDAQ	SBCF	Mon, Aug 30, 1993	27.65	28.79	27.65	27.65
415	NASDAQ	SBCF	Fri, Aug 27, 1993	28.79	28.79	27.65	27.65
414	NASDAQ	SBCF	Thu, Aug 26, 1993	28.03	28.79	27.65	28.79
413	NASDAQ	SBCF	Wed, Aug 25, 1993	27.65	28.41	27.65	28.41
412	NASDAQ	SBCF	Tue, Aug 24, 1993	27.65	28.41	27.65	28.03
411	NASDAQ	SBCF	Mon, Aug 23, 1993	28.41	28.41	28.22	28.22
410	NASDAQ	SBCF	Fri, Aug 20, 1993	28.41	28.41	28.41	28.41
409	NASDAQ	SBCF	Thu, Aug 19, 1993	28.41	28.79	27.65	27.65
408	NASDAQ	SBCF	Wed, Aug 18, 1993	28.41	28.97	28.41	28.79
407	NASDAQ	SBCF	Tue, Aug 17, 1993	29.16	29.16	29.16	29.16
406	NASDAQ	SBCF	Mon, Aug 16, 1993	28.41	29.16	28.41	29.16
405	NASDAQ	SBCF	Fri, Aug 13, 1993	28.41	28.41	28.41	28.41
404	NASDAQ	SBCF	Thu, Aug 12, 1993	29.16	29.16	28.41	28.41
403	NASDAQ	SBCF	Wed, Aug 11, 1993	28.41	28.41	28.41	28.41
402	NASDAQ	SBCF	Tue, Aug 10, 1993	29.16	29.16	28.41	28.41
401	NASDAQ	SBCF	Mon, Aug 9, 1993	28.41	28.41	28.41	28.41
400	NASDAQ	SBCF	Fri, Aug 6, 1993	28.79	28.79	28.79	28.79
399	NASDAQ	SBCF	Thu, Aug 5, 1993	28.41	28.41	28.41	28.41
398	NASDAQ	SBCF	Wed, Aug 4, 1993	28.41	28.41	28.41	28.41
397	NASDAQ	SBCF	Tue, Aug 3, 1993	28.41	28.41	28.41	28.41
396	NASDAQ	SBCF	Mon, Aug 2, 1993	28.41	28.41	28.41	28.41
395	NASDAQ	SBCF	Fri, Jul 30, 1993	29.16	29.16	28.41	28.41
394	NASDAQ	SBCF	Thu, Jul 29, 1993	28.79	29.16	28.79	29.16
393	NASDAQ	SBCF	Wed, Jul 28, 1993	29.16	29.16	28.41	28.41
392	NASDAQ	SBCF	Tue, Jul 27, 1993	28.41	29.16	28.41	29.16
391	NASDAQ	SBCF	Mon, Jul 26, 1993	29.16	29.16	28.60	28.60
390	NASDAQ	SBCF	Fri, Jul 23, 1993	28.41	29.16	28.41	28.41
389	NASDAQ	SBCF	Thu, Jul 22, 1993	28.41	28.79	28.41	28.79
388	NASDAQ	SBCF	Wed, Jul 21, 1993	28.41	29.16	28.41	28.41
387	NASDAQ	SBCF	Tue, Jul 20, 1993	28.41	29.16	28.41	28.41
386	NASDAQ	SBCF	Mon, Jul 19, 1993	28.79	29.54	28.41	28.41
385	NASDAQ	SBCF	Fri, Jul 16, 1993	29.54	29.54	29.54	29.54
384	NASDAQ	SBCF	Thu, Jul 15, 1993	29.16	29.54	28.79	28.79
383	NASDAQ	SBCF	Wed, Jul 14, 1993	30.68	30.68	29.16	29.54
382	NASDAQ	SBCF	Tue, Jul 13, 1993	30.68	30.68	29.54	30.30
381	NASDAQ	SBCF	Mon, Jul 12, 1993	29.54	30.68	29.54	29.54
380	NASDAQ	SBCF	Fri, Jul 9, 1993	29.54	30.68	29.54	30.30
379	NASDAQ	SBCF	Thu, Jul 8, 1993	30.30	30.30	29.54	30.30
378	NASDAQ	SBCF	Wed, Jul 7, 1993	30.30	30.30	29.54	29.92
377	NASDAQ	SBCF	Tue, Jul 6, 1993	30.30	30.30	29.54	29.54
376	NASDAQ	SBCF	Fri, Jul 2, 1993	29.54	30.30	29.54	30.30
375	NASDAQ	SBCF	Thu, Jul 1, 1993	30.30	30.30	29.54	29.92
374	NASDAQ	SBCF	Wed, Jun 30, 1993	30.30	30.30	30.11	30.30
373	NASDAQ	SBCF	Tue, Jun 29, 1993	30.30	30.30	29.54	30.30
372	NASDAQ	SBCF	Mon, Jun 28, 1993	29.92	29.92	29.16	29.54
371	NASDAQ	SBCF	Fri, Jun 25, 1993	29.54	29.54	28.79	28.79
370	NASDAQ	SBCF	Thu, Jun 24, 1993	29.54	29.54	28.79	29.54
369	NASDAQ	SBCF	Wed, Jun 23, 1993	28.79	29.54	28.79	29.54
368	NASDAQ	SBCF	Tue, Jun 22, 1993	29.54	29.54	29.54	29.54
367	NASDAQ	SBCF	Mon, Jun 21, 1993	28.79	29.54	28.79	28.79
366	NASDAQ	SBCF	Fri, Jun 18, 1993	29.54	29.54	28.79	28.79
365	NASDAQ	SBCF	Thu, Jun 17, 1993	28.79	29.54	28.79	28.79
364	NASDAQ	SBCF	Wed, Jun 16, 1993	28.79	28.79	28.79	28.79
363	NASDAQ	SBCF	Tue, Jun 15, 1993	29.92	29.92	28.79	29.92
362	NASDAQ	SBCF	Mon, Jun 14, 1993	28.79	29.92	28.79	29.16
361	NASDAQ	SBCF	Fri, Jun 11, 1993	28.79	29.92	28.79	28.79
360	NASDAQ	SBCF	Thu, Jun 10, 1993	29.92	29.92	28.79	29.92
359	NASDAQ	SBCF	Wed, Jun 9, 1993	29.16	29.92	29.16	29.54
358	NASDAQ	SBCF	Tue, Jun 8, 1993	30.30	30.30	29.16	29.16
357	NASDAQ	SBCF	Mon, Jun 7, 1993	29.54	30.30	29.54	30.30
356	NASDAQ	SBCF	Fri, Jun 4, 1993	30.68	30.68	29.54	30.68
355	NASDAQ	SBCF	Thu, Jun 3, 1993	30.68	30.68	29.54	30.68
354	NASDAQ	SBCF	Wed, Jun 2, 1993	30.30	30.68	30.30	30.68
353	NASDAQ	SBCF	Tue, Jun 1, 1993	29.16	30.30	29.16	29.16
352	NASDAQ	SBCF	Fri, May 28, 1993	29.16	30.30	29.16	30.30
351	NASDAQ	SBCF	Thu, May 27, 1993	30.30	30.30	29.16	30.30
350	NASDAQ	SBCF	Wed, May 26, 1993	30.30	30.30	29.16	29.54
349	NASDAQ	SBCF	Tue, May 25, 1993	28.79	30.30	28.79	30.30
348	NASDAQ	SBCF	Mon, May 24, 1993	30.30	30.30	28.79	30.30
347	NASDAQ	SBCF	Fri, May 21, 1993	30.30	30.30	29.16	29.16
346	NASDAQ	SBCF	Thu, May 20, 1993	30.30	30.30	29.16	29.73
345	NASDAQ	SBCF	Wed, May 19, 1993	29.92	30.68	28.79	29.16
344	NASDAQ	SBCF	Tue, May 18, 1993	31.06	31.06	29.92	29.92
343	NASDAQ	SBCF	Mon, May 17, 1993	30.68	31.06	29.92	30.30
342	NASDAQ	SBCF	Fri, May 14, 1993	31.06	31.06	30.30	30.30
341	NASDAQ	SBCF	Thu, May 13, 1993	31.44	31.44	30.30	31.06
340	NASDAQ	SBCF	Wed, May 12, 1993	31.82	32.19	31.06	31.06
339	NASDAQ	SBCF	Tue, May 11, 1993	31.82	32.57	31.82	32.57
338	NASDAQ	SBCF	Mon, May 10, 1993	31.82	31.82	30.68	31.82
337	NASDAQ	SBCF	Thu, May 6, 1993	31.82	31.82	31.63	31.82
336	NASDAQ	SBCF	Wed, May 5, 1993	31.82	31.82	31.06	31.82
335	NASDAQ	SBCF	Tue, May 4, 1993	31.82	31.82	30.68	31.82
334	NASDAQ	SBCF	Mon, May 3, 1993	34.09	34.09	30.68	31.44
333	NASDAQ	SBCF	Fri, Apr 30, 1993	34.09	34.09	33.33	34.09
332	NASDAQ	SBCF	Thu, Apr 29, 1993	33.33	34.09	32.19	34.09
331	NASDAQ	SBCF	Wed, Apr 28, 1993	32.95	33.33	31.82	33.33
330	NASDAQ	SBCF	Tue, Apr 27, 1993	30.68	32.19	30.68	32.19
329	NASDAQ	SBCF	Mon, Apr 26, 1993	31.06	31.82	30.30	31.44
328	NASDAQ	SBCF	Fri, Apr 23, 1993	29.92	30.68	29.54	30.49
327	NASDAQ	SBCF	Thu, Apr 22, 1993	29.54	29.92	29.35	29.92
326	NASDAQ	SBCF	Wed, Apr 21, 1993	29.92	29.92	28.41	29.54
325	NASDAQ	SBCF	Tue, Apr 20, 1993	30.68	30.68	29.54	29.92
324	NASDAQ	SBCF	Mon, Apr 19, 1993	29.92	31.06	29.92	29.92
323	NASDAQ	SBCF	Fri, Apr 16, 1993	30.30	31.44	29.92	29.92
322	NASDAQ	SBCF	Thu, Apr 15, 1993	31.06	31.06	30.30	30.49
321	NASDAQ	SBCF	Wed, Apr 14, 1993	29.92	31.06	29.92	30.30
320	NASDAQ	SBCF	Tue, Apr 13, 1993	30.30	30.30	29.92	30.30
319	NASDAQ	SBCF	Mon, Apr 12, 1993	29.92	29.92	29.92	29.92
318	NASDAQ	SBCF	Thu, Apr 8, 1993	29.92	29.92	28.79	29.92
317	NASDAQ	SBCF	Wed, Apr 7, 1993	28.79	29.92	28.79	29.54
316	NASDAQ	SBCF	Tue, Apr 6, 1993	30.30	30.30	29.16	29.54
315	NASDAQ	SBCF	Mon, Apr 5, 1993	29.54	30.68	29.54	30.68
314	NASDAQ	SBCF	Fri, Apr 2, 1993	31.44	31.44	29.92	30.30
313	NASDAQ	SBCF	Thu, Apr 1, 1993	30.68	31.82	30.68	31.06
312	NASDAQ	SBCF	Wed, Mar 31, 1993	29.92	31.44	29.16	31.06
311	NASDAQ	SBCF	Tue, Mar 30, 1993	28.41	29.16	28.03	28.41
310	NASDAQ	SBCF	Mon, Mar 29, 1993	27.27	28.03	27.27	28.03
309	NASDAQ	SBCF	Fri, Mar 26, 1993	27.27	28.03	27.27	27.84
308	NASDAQ	SBCF	Thu, Mar 25, 1993	28.03	28.03	27.27	27.27
307	NASDAQ	SBCF	Wed, Mar 24, 1993	28.03	28.03	27.27	27.27
306	NASDAQ	SBCF	Tue, Mar 23, 1993	27.27	28.03	27.27	27.27
305	NASDAQ	SBCF	Mon, Mar 22, 1993	27.27	28.03	27.27	28.03
304	NASDAQ	SBCF	Fri, Mar 19, 1993	27.27	28.03	27.27	27.84
303	NASDAQ	SBCF	Thu, Mar 18, 1993	28.03	28.03	27.27	28.03
302	NASDAQ	SBCF	Wed, Mar 17, 1993	28.03	28.03	27.27	28.03
301	NASDAQ	SBCF	Tue, Mar 16, 1993	27.27	28.03	27.27	28.03
300	NASDAQ	SBCF	Mon, Mar 15, 1993	28.03	28.03	27.27	28.03
299	NASDAQ	SBCF	Fri, Mar 12, 1993	26.89	28.03	26.89	28.03
298	NASDAQ	SBCF	Thu, Mar 11, 1993	26.89	28.03	26.89	27.46
297	NASDAQ	SBCF	Wed, Mar 10, 1993	28.03	28.03	26.89	28.03
296	NASDAQ	SBCF	Tue, Mar 9, 1993	26.89	27.46	26.89	26.89
295	NASDAQ	SBCF	Mon, Mar 8, 1993	26.89	28.03	26.89	27.46
294	NASDAQ	SBCF	Fri, Mar 5, 1993	26.89	27.65	26.89	26.89
293	NASDAQ	SBCF	Thu, Mar 4, 1993	27.08	28.03	26.89	27.08
292	NASDAQ	SBCF	Wed, Mar 3, 1993	28.03	28.03	27.08	27.27
291	NASDAQ	SBCF	Tue, Mar 2, 1993	26.89	28.03	26.89	28.03
290	NASDAQ	SBCF	Mon, Mar 1, 1993	26.89	28.03	26.89	28.03
289	NASDAQ	SBCF	Fri, Feb 26, 1993	27.27	28.41	27.27	27.65
288	NASDAQ	SBCF	Thu, Feb 25, 1993	28.41	28.41	27.27	27.27
287	NASDAQ	SBCF	Wed, Feb 24, 1993	27.27	27.27	27.27	27.27
286	NASDAQ	SBCF	Tue, Feb 23, 1993	27.27	28.41	27.27	27.27
285	NASDAQ	SBCF	Mon, Feb 22, 1993	28.41	28.41	27.27	28.41
284	NASDAQ	SBCF	Fri, Feb 19, 1993	28.41	28.41	27.27	27.27
283	NASDAQ	SBCF	Thu, Feb 18, 1993	28.41	28.41	27.27	28.41
282	NASDAQ	SBCF	Wed, Feb 17, 1993	27.65	28.41	27.27	28.41
281	NASDAQ	SBCF	Tue, Feb 16, 1993	28.79	28.79	27.65	28.03
280	NASDAQ	SBCF	Fri, Feb 12, 1993	29.92	29.92	28.03	28.79
279	NASDAQ	SBCF	Thu, Feb 11, 1993	29.92	29.92	28.79	28.79
278	NASDAQ	SBCF	Wed, Feb 10, 1993	28.97	29.92	28.79	29.92
277	NASDAQ	SBCF	Tue, Feb 9, 1993	29.92	29.92	28.79	28.79
276	NASDAQ	SBCF	Mon, Feb 8, 1993	29.92	29.92	28.79	29.54
275	NASDAQ	SBCF	Fri, Feb 5, 1993	31.06	31.06	29.16	29.16
274	NASDAQ	SBCF	Thu, Feb 4, 1993	31.06	32.19	30.30	30.30
273	NASDAQ	SBCF	Wed, Feb 3, 1993	31.06	32.19	29.92	32.19
272	NASDAQ	SBCF	Tue, Feb 2, 1993	30.68	31.82	29.92	31.06
271	NASDAQ	SBCF	Mon, Feb 1, 1993	28.79	29.54	28.41	28.79
270	NASDAQ	SBCF	Fri, Jan 29, 1993	27.65	28.79	26.89	28.79
269	NASDAQ	SBCF	Thu, Jan 28, 1993	27.65	27.65	27.65	27.65
268	NASDAQ	SBCF	Wed, Jan 27, 1993	27.65	28.03	27.27	27.65
267	NASDAQ	SBCF	Tue, Jan 26, 1993	28.41	29.54	28.03	28.79
266	NASDAQ	SBCF	Mon, Jan 25, 1993	27.27	29.54	26.13	27.84
265	NASDAQ	SBCF	Fri, Jan 22, 1993	26.70	27.27	26.13	26.51
264	NASDAQ	SBCF	Thu, Jan 21, 1993	26.13	26.89	25.38	26.13
263	NASDAQ	SBCF	Wed, Jan 20, 1993	24.24	25.76	23.86	25.76
262	NASDAQ	SBCF	Tue, Jan 19, 1993	23.10	23.86	22.73	23.86
261	NASDAQ	SBCF	Mon, Jan 18, 1993	23.10	23.10	23.10	23.10
260	NASDAQ	SBCF	Fri, Jan 15, 1993	23.10	23.10	23.10	23.10
259	NASDAQ	SBCF	Thu, Jan 14, 1993	23.10	23.10	23.10	23.10
258	NASDAQ	SBCF	Wed, Jan 13, 1993	21.97	23.10	21.97	23.10
257	NASDAQ	SBCF	Tue, Jan 12, 1993	21.97	23.10	21.97	23.10
256	NASDAQ	SBCF	Mon, Jan 11, 1993	22.73	23.10	22.73	23.10
255	NASDAQ	SBCF	Fri, Jan 8, 1993	23.10	23.10	22.54	22.54
254	NASDAQ	SBCF	Thu, Jan 7, 1993	23.10	23.10	21.97	21.97
253	NASDAQ	SBCF	Wed, Jan 6, 1993	21.97	23.10	21.97	22.54
252	NASDAQ	SBCF	Tue, Jan 5, 1993	22.73	23.10	22.35	23.10
251	NASDAQ	SBCF	Mon, Jan 4, 1993	23.10	23.10	22.73	22.73
250	NASDAQ	SBCF	Thu, Dec 31, 1992	22.54	23.10	22.35	22.35
249	NASDAQ	SBCF	Wed, Dec 30, 1992	22.54	23.10	21.97	21.97
248	NASDAQ	SBCF	Thu, Dec 24, 1992	23.10	23.10	23.10	23.10
247	NASDAQ	SBCF	Wed, Dec 23, 1992	22.73	23.10	21.97	21.97
246	NASDAQ	SBCF	Tue, Dec 22, 1992	23.10	23.10	21.97	21.97
245	NASDAQ	SBCF	Mon, Dec 21, 1992	23.10	23.10	22.35	23.10
244	NASDAQ	SBCF	Fri, Dec 18, 1992	23.10	23.10	21.97	23.10
243	NASDAQ	SBCF	Tue, Dec 15, 1992	23.10	23.10	23.10	23.10
242	NASDAQ	SBCF	Mon, Dec 14, 1992	22.35	22.35	22.35	22.35
241	NASDAQ	SBCF	Fri, Dec 11, 1992	23.10	23.10	22.35	23.10
240	NASDAQ	SBCF	Thu, Dec 10, 1992	22.35	23.10	22.35	22.35
239	NASDAQ	SBCF	Wed, Dec 9, 1992	23.10	23.10	23.10	23.10
238	NASDAQ	SBCF	Tue, Dec 8, 1992	22.35	22.35	22.35	22.35
237	NASDAQ	SBCF	Mon, Dec 7, 1992	22.35	23.10	22.35	23.10
236	NASDAQ	SBCF	Fri, Dec 4, 1992	22.35	23.10	22.35	22.73
235	NASDAQ	SBCF	Thu, Dec 3, 1992	23.10	23.10	22.35	22.35
234	NASDAQ	SBCF	Wed, Dec 2, 1992	22.91	23.10	22.35	23.10
233	NASDAQ	SBCF	Tue, Dec 1, 1992	22.54	23.10	22.35	22.35
232	NASDAQ	SBCF	Mon, Nov 30, 1992	22.73	22.73	22.35	22.73
231	NASDAQ	SBCF	Fri, Nov 27, 1992	23.48	23.48	22.35	23.10
230	NASDAQ	SBCF	Wed, Nov 25, 1992	23.86	23.86	23.86	23.86
229	NASDAQ	SBCF	Tue, Nov 24, 1992	23.86	23.86	23.10	23.86
228	NASDAQ	SBCF	Fri, Nov 20, 1992	24.24	24.24	24.24	24.24
227	NASDAQ	SBCF	Thu, Nov 19, 1992	24.24	24.24	23.10	24.24
226	NASDAQ	SBCF	Wed, Nov 18, 1992	24.24	24.24	24.24	24.24
225	NASDAQ	SBCF	Tue, Nov 17, 1992	24.24	24.24	23.86	24.24
224	NASDAQ	SBCF	Mon, Nov 16, 1992	24.24	24.24	23.48	23.48
223	NASDAQ	SBCF	Fri, Nov 13, 1992	24.24	24.24	23.48	24.24
222	NASDAQ	SBCF	Thu, Nov 12, 1992	23.86	24.24	23.86	24.24
221	NASDAQ	SBCF	Wed, Nov 11, 1992	23.86	24.62	23.86	24.62
220	NASDAQ	SBCF	Tue, Nov 10, 1992	24.62	24.62	23.86	23.86
219	NASDAQ	SBCF	Fri, Nov 6, 1992	23.86	23.86	23.86	23.86
218	NASDAQ	SBCF	Thu, Nov 5, 1992	23.86	24.62	23.86	24.24
217	NASDAQ	SBCF	Wed, Nov 4, 1992	23.86	23.86	23.86	23.86
216	NASDAQ	SBCF	Tue, Nov 3, 1992	23.86	24.62	23.86	23.86
215	NASDAQ	SBCF	Mon, Nov 2, 1992	24.62	24.62	23.86	23.86
214	NASDAQ	SBCF	Fri, Oct 30, 1992	24.62	24.62	23.86	23.86
213	NASDAQ	SBCF	Thu, Oct 29, 1992	23.86	24.62	23.86	24.05
212	NASDAQ	SBCF	Wed, Oct 28, 1992	23.86	24.62	23.86	23.86
211	NASDAQ	SBCF	Tue, Oct 27, 1992	23.86	24.62	23.86	24.62
210	NASDAQ	SBCF	Mon, Oct 26, 1992	23.86	24.62	23.86	24.24
209	NASDAQ	SBCF	Fri, Oct 23, 1992	24.24	24.62	24.24	24.62
208	NASDAQ	SBCF	Wed, Oct 21, 1992	23.86	23.86	23.86	23.86
207	NASDAQ	SBCF	Tue, Oct 20, 1992	24.62	24.62	24.62	24.62
206	NASDAQ	SBCF	Mon, Oct 19, 1992	23.86	24.62	23.86	23.86
205	NASDAQ	SBCF	Fri, Oct 16, 1992	24.62	24.62	24.62	24.62
204	NASDAQ	SBCF	Thu, Oct 15, 1992	24.24	24.24	24.24	24.24
203	NASDAQ	SBCF	Wed, Oct 14, 1992	23.86	23.86	23.86	23.86
202	NASDAQ	SBCF	Tue, Oct 13, 1992	23.86	23.86	23.86	23.86
201	NASDAQ	SBCF	Mon, Oct 12, 1992	23.86	23.86	23.86	23.86
200	NASDAQ	SBCF	Fri, Oct 9, 1992	24.62	24.62	23.86	23.86
199	NASDAQ	SBCF	Thu, Oct 8, 1992	23.86	23.86	23.86	23.86
198	NASDAQ	SBCF	Wed, Oct 7, 1992	24.62	24.62	23.86	23.86
197	NASDAQ	SBCF	Tue, Oct 6, 1992	23.86	24.05	23.86	24.05
196	NASDAQ	SBCF	Mon, Oct 5, 1992	23.86	23.86	23.86	23.86
195	NASDAQ	SBCF	Fri, Oct 2, 1992	24.24	24.24	23.86	23.86
194	NASDAQ	SBCF	Thu, Oct 1, 1992	23.86	24.62	23.86	23.86
193	NASDAQ	SBCF	Wed, Sep 30, 1992	24.62	24.62	23.86	24.62
192	NASDAQ	SBCF	Tue, Sep 29, 1992	24.24	24.43	23.86	24.24
191	NASDAQ	SBCF	Mon, Sep 28, 1992	23.86	24.24	23.86	24.24
190	NASDAQ	SBCF	Fri, Sep 25, 1992	23.86	24.24	23.86	24.24
189	NASDAQ	SBCF	Thu, Sep 24, 1992	24.43	24.43	23.86	23.86
188	NASDAQ	SBCF	Wed, Sep 23, 1992	24.05	24.62	24.05	24.24
187	NASDAQ	SBCF	Tue, Sep 22, 1992	23.86	24.24	23.86	23.86
186	NASDAQ	SBCF	Fri, Sep 18, 1992	24.43	24.43	23.86	23.86
185	NASDAQ	SBCF	Wed, Sep 16, 1992	24.62	24.62	23.86	24.24
184	NASDAQ	SBCF	Tue, Sep 15, 1992	24.24	24.62	23.86	24.62
183	NASDAQ	SBCF	Mon, Sep 14, 1992	24.24	24.24	23.86	23.86
182	NASDAQ	SBCF	Thu, Sep 10, 1992	23.48	24.24	23.48	24.24
181	NASDAQ	SBCF	Wed, Sep 9, 1992	23.48	24.24	23.48	24.24
180	NASDAQ	SBCF	Tue, Sep 8, 1992	24.62	24.62	23.48	23.86
179	NASDAQ	SBCF	Fri, Sep 4, 1992	23.48	23.48	23.48	23.48
178	NASDAQ	SBCF	Thu, Sep 3, 1992	23.48	24.24	23.48	24.24
177	NASDAQ	SBCF	Wed, Sep 2, 1992	23.48	23.48	23.48	23.48
176	NASDAQ	SBCF	Tue, Sep 1, 1992	23.86	24.24	23.48	24.24
175	NASDAQ	SBCF	Mon, Aug 31, 1992	24.24	24.24	23.10	23.48
174	NASDAQ	SBCF	Fri, Aug 28, 1992	24.24	24.24	23.67	23.86
173	NASDAQ	SBCF	Thu, Aug 27, 1992	23.10	24.24	23.10	24.24
172	NASDAQ	SBCF	Wed, Aug 26, 1992	24.24	24.24	23.10	23.10
171	NASDAQ	SBCF	Tue, Aug 25, 1992	23.29	24.24	23.29	23.86
170	NASDAQ	SBCF	Mon, Aug 24, 1992	24.24	24.24	24.24	24.24
169	NASDAQ	SBCF	Fri, Aug 21, 1992	24.24	24.24	23.10	23.10
168	NASDAQ	SBCF	Thu, Aug 20, 1992	23.10	24.24	23.10	23.86
167	NASDAQ	SBCF	Wed, Aug 19, 1992	23.86	23.86	23.10	23.10
166	NASDAQ	SBCF	Tue, Aug 18, 1992	23.10	23.86	23.10	23.86
165	NASDAQ	SBCF	Mon, Aug 17, 1992	23.10	23.10	23.10	23.10
164	NASDAQ	SBCF	Fri, Aug 14, 1992	23.10	23.86	23.10	23.86
163	NASDAQ	SBCF	Thu, Aug 13, 1992	23.86	23.86	23.10	23.86
162	NASDAQ	SBCF	Wed, Aug 12, 1992	23.10	23.86	23.10	23.10
161	NASDAQ	SBCF	Tue, Aug 11, 1992	23.10	23.48	23.10	23.48
160	NASDAQ	SBCF	Mon, Aug 10, 1992	23.86	23.86	23.86	23.86
159	NASDAQ	SBCF	Thu, Aug 6, 1992	23.10	23.10	23.10	23.10
158	NASDAQ	SBCF	Wed, Aug 5, 1992	23.10	23.86	23.10	23.86
157	NASDAQ	SBCF	Tue, Aug 4, 1992	23.10	23.48	23.10	23.48
156	NASDAQ	SBCF	Fri, Jul 31, 1992	23.48	23.48	23.48	23.48
155	NASDAQ	SBCF	Thu, Jul 30, 1992	22.35	22.35	22.35	22.35
154	NASDAQ	SBCF	Wed, Jul 29, 1992	23.48	23.48	23.48	23.48
153	NASDAQ	SBCF	Tue, Jul 28, 1992	23.10	23.48	23.10	23.48
152	NASDAQ	SBCF	Mon, Jul 27, 1992	23.10	23.10	22.35	23.10
151	NASDAQ	SBCF	Fri, Jul 24, 1992	22.35	23.10	22.35	22.35
150	NASDAQ	SBCF	Thu, Jul 23, 1992	22.35	23.10	22.35	22.35
149	NASDAQ	SBCF	Wed, Jul 22, 1992	22.35	22.73	22.35	22.35
148	NASDAQ	SBCF	Tue, Jul 21, 1992	21.97	23.10	21.97	22.73
147	NASDAQ	SBCF	Mon, Jul 20, 1992	21.97	22.73	21.97	22.54
146	NASDAQ	SBCF	Fri, Jul 17, 1992	22.35	22.35	22.35	22.35
145	NASDAQ	SBCF	Thu, Jul 16, 1992	22.35	23.10	22.35	22.73
144	NASDAQ	SBCF	Wed, Jul 15, 1992	23.67	23.86	22.73	22.73
143	NASDAQ	SBCF	Tue, Jul 14, 1992	23.86	23.86	23.10	23.67
142	NASDAQ	SBCF	Mon, Jul 13, 1992	22.73	23.86	22.73	23.86
141	NASDAQ	SBCF	Fri, Jul 10, 1992	22.73	23.48	22.73	23.48
140	NASDAQ	SBCF	Thu, Jul 9, 1992	21.97	22.73	21.97	22.73
139	NASDAQ	SBCF	Wed, Jul 8, 1992	22.73	22.73	21.97	22.73
138	NASDAQ	SBCF	Tue, Jul 7, 1992	21.97	22.73	21.97	21.97
137	NASDAQ	SBCF	Mon, Jul 6, 1992	21.59	22.73	21.59	22.73
136	NASDAQ	SBCF	Thu, Jul 2, 1992	21.97	21.97	21.59	21.59
135	NASDAQ	SBCF	Wed, Jul 1, 1992	21.59	21.97	21.59	21.97
134	NASDAQ	SBCF	Tue, Jun 30, 1992	21.78	21.97	20.83	20.83
133	NASDAQ	SBCF	Mon, Jun 29, 1992	21.59	21.59	20.83	21.59
132	NASDAQ	SBCF	Fri, Jun 26, 1992	21.59	21.59	20.83	21.59
131	NASDAQ	SBCF	Thu, Jun 25, 1992	21.59	21.59	20.83	21.21
130	NASDAQ	SBCF	Wed, Jun 24, 1992	21.59	21.59	20.64	21.21
129	NASDAQ	SBCF	Tue, Jun 23, 1992	21.21	21.21	20.45	20.45
128	NASDAQ	SBCF	Mon, Jun 22, 1992	20.26	20.83	20.26	20.83
127	NASDAQ	SBCF	Fri, Jun 19, 1992	20.45	20.45	20.45	20.45
126	NASDAQ	SBCF	Thu, Jun 18, 1992	20.45	21.21	20.45	21.21
125	NASDAQ	SBCF	Wed, Jun 17, 1992	20.45	20.83	20.45	20.83
124	NASDAQ	SBCF	Tue, Jun 16, 1992	21.59	21.59	21.59	21.59
123	NASDAQ	SBCF	Mon, Jun 15, 1992	20.83	21.59	20.83	21.59
122	NASDAQ	SBCF	Fri, Jun 12, 1992	21.97	21.97	21.40	21.40
121	NASDAQ	SBCF	Wed, Jun 10, 1992	21.97	21.97	21.97	21.97
120	NASDAQ	SBCF	Tue, Jun 9, 1992	21.21	21.97	21.21	21.97
119	NASDAQ	SBCF	Mon, Jun 8, 1992	21.21	21.21	21.21	21.21
118	NASDAQ	SBCF	Fri, Jun 5, 1992	21.97	22.73	21.21	21.97
117	NASDAQ	SBCF	Thu, Jun 4, 1992	22.73	22.73	22.35	22.35
116	NASDAQ	SBCF	Wed, Jun 3, 1992	22.73	23.48	22.73	22.73
115	NASDAQ	SBCF	Tue, Jun 2, 1992	22.73	23.48	22.73	22.73
114	NASDAQ	SBCF	Mon, Jun 1, 1992	22.35	23.10	22.35	22.73
113	NASDAQ	SBCF	Fri, May 29, 1992	22.73	23.10	21.97	22.73
112	NASDAQ	SBCF	Thu, May 28, 1992	22.54	23.10	21.97	22.91
111	NASDAQ	SBCF	Wed, May 27, 1992	22.73	22.91	21.97	22.73
110	NASDAQ	SBCF	Tue, May 26, 1992	23.10	23.10	21.97	22.73
109	NASDAQ	SBCF	Fri, May 22, 1992	21.97	23.10	21.97	23.10
108	NASDAQ	SBCF	Thu, May 21, 1992	23.10	23.10	21.97	22.35
107	NASDAQ	SBCF	Wed, May 20, 1992	20.83	22.35	20.83	22.35
106	NASDAQ	SBCF	Tue, May 19, 1992	19.70	20.45	19.32	20.45
105	NASDAQ	SBCF	Mon, May 18, 1992	19.70	19.70	18.94	19.70
104	NASDAQ	SBCF	Fri, May 15, 1992	19.70	19.70	19.51	19.51
103	NASDAQ	SBCF	Thu, May 14, 1992	19.32	19.32	18.94	18.94
102	NASDAQ	SBCF	Wed, May 13, 1992	19.32	20.07	18.94	19.32
101	NASDAQ	SBCF	Tue, May 12, 1992	19.32	19.32	18.56	18.56
100	NASDAQ	SBCF	Mon, May 11, 1992	18.56	19.32	18.56	19.32
99	NASDAQ	SBCF	Fri, May 8, 1992	19.13	19.32	19.13	19.32
98	NASDAQ	SBCF	Thu, May 7, 1992	18.56	19.32	18.56	18.94
97	NASDAQ	SBCF	Wed, May 6, 1992	19.32	19.32	19.32	19.32
96	NASDAQ	SBCF	Tue, May 5, 1992	19.32	19.32	19.32	19.32
95	NASDAQ	SBCF	Mon, May 4, 1992	18.94	18.94	18.94	18.94
94	NASDAQ	SBCF	Fri, May 1, 1992	19.32	19.32	18.94	19.32
93	NASDAQ	SBCF	Thu, Apr 30, 1992	18.37	18.94	18.18	18.56
92	NASDAQ	SBCF	Wed, Apr 29, 1992	18.18	18.56	18.18	18.56
91	NASDAQ	SBCF	Tue, Apr 28, 1992	18.37	18.75	18.18	18.37
90	NASDAQ	SBCF	Mon, Apr 27, 1992	18.18	18.94	18.18	18.56
89	NASDAQ	SBCF	Fri, Apr 24, 1992	17.80	18.94	17.80	18.94
88	NASDAQ	SBCF	Thu, Apr 23, 1992	18.18	18.18	17.80	17.80
87	NASDAQ	SBCF	Wed, Apr 22, 1992	17.80	18.56	17.80	18.37
86	NASDAQ	SBCF	Tue, Apr 21, 1992	18.18	18.18	17.80	17.80
85	NASDAQ	SBCF	Mon, Apr 20, 1992	18.18	18.18	17.80	17.80
84	NASDAQ	SBCF	Thu, Apr 16, 1992	18.18	18.18	17.80	18.18
83	NASDAQ	SBCF	Mon, Apr 13, 1992	17.42	17.80	17.42	17.42
82	NASDAQ	SBCF	Fri, Apr 10, 1992	17.80	17.80	17.04	17.04
81	NASDAQ	SBCF	Thu, Apr 9, 1992	17.04	17.04	17.04	17.04
80	NASDAQ	SBCF	Wed, Apr 8, 1992	18.18	18.18	17.42	17.80
79	NASDAQ	SBCF	Tue, Apr 7, 1992	18.37	18.37	17.80	18.18
78	NASDAQ	SBCF	Mon, Apr 6, 1992	18.56	18.56	17.99	18.56
77	NASDAQ	SBCF	Fri, Apr 3, 1992	17.80	18.18	17.80	17.80
76	NASDAQ	SBCF	Thu, Apr 2, 1992	17.80	17.80	17.80	17.80
75	NASDAQ	SBCF	Wed, Apr 1, 1992	17.99	17.99	17.99	17.99
74	NASDAQ	SBCF	Tue, Mar 31, 1992	18.56	18.56	17.80	17.80
73	NASDAQ	SBCF	Mon, Mar 30, 1992	18.56	18.56	17.80	18.18
72	NASDAQ	SBCF	Fri, Mar 27, 1992	17.80	18.56	17.80	17.80
71	NASDAQ	SBCF	Thu, Mar 26, 1992	17.80	17.80	17.80	17.80
70	NASDAQ	SBCF	Tue, Mar 24, 1992	17.80	17.80	17.80	17.80
69	NASDAQ	SBCF	Mon, Mar 23, 1992	18.56	18.56	18.18	18.18
68	NASDAQ	SBCF	Fri, Mar 20, 1992	18.56	18.56	17.80	18.56
67	NASDAQ	SBCF	Thu, Mar 19, 1992	17.80	18.56	17.80	18.56
66	NASDAQ	SBCF	Wed, Mar 18, 1992	18.56	18.56	18.56	18.56
65	NASDAQ	SBCF	Tue, Mar 17, 1992	17.80	18.18	17.80	18.18
64	NASDAQ	SBCF	Mon, Mar 16, 1992	18.56	18.56	17.80	17.80
63	NASDAQ	SBCF	Thu, Mar 12, 1992	18.56	18.94	18.18	18.18
62	NASDAQ	SBCF	Wed, Mar 11, 1992	19.32	19.32	18.56	19.32
61	NASDAQ	SBCF	Tue, Mar 10, 1992	19.32	19.32	19.32	19.32
60	NASDAQ	SBCF	Mon, Mar 9, 1992	19.32	19.32	19.32	19.32
59	NASDAQ	SBCF	Fri, Mar 6, 1992	18.56	19.32	18.56	18.94
58	NASDAQ	SBCF	Thu, Mar 5, 1992	19.70	19.70	18.94	19.32
57	NASDAQ	SBCF	Wed, Mar 4, 1992	18.18	19.32	17.80	19.13
56	NASDAQ	SBCF	Tue, Mar 3, 1992	18.18	18.18	17.42	17.80
55	NASDAQ	SBCF	Mon, Mar 2, 1992	18.18	18.18	17.42	17.42
54	NASDAQ	SBCF	Fri, Feb 28, 1992	18.18	18.18	17.42	18.18
53	NASDAQ	SBCF	Thu, Feb 27, 1992	18.18	18.18	17.80	18.18
52	NASDAQ	SBCF	Wed, Feb 26, 1992	17.42	18.18	17.42	18.18
51	NASDAQ	SBCF	Tue, Feb 25, 1992	18.18	18.18	17.42	17.42
50	NASDAQ	SBCF	Fri, Feb 21, 1992	18.18	18.18	17.42	17.42
49	NASDAQ	SBCF	Thu, Feb 20, 1992	17.42	17.80	17.42	17.42
48	NASDAQ	SBCF	Wed, Feb 19, 1992	17.42	18.18	17.42	17.42
47	NASDAQ	SBCF	Tue, Feb 18, 1992	18.18	18.18	17.42	17.42
46	NASDAQ	SBCF	Fri, Feb 14, 1992	18.18	18.18	18.18	18.18
45	NASDAQ	SBCF	Thu, Feb 13, 1992	17.42	18.18	17.42	18.18
44	NASDAQ	SBCF	Wed, Feb 12, 1992	17.42	18.18	17.42	18.18
43	NASDAQ	SBCF	Tue, Feb 11, 1992	17.80	17.80	17.04	17.23
42	NASDAQ	SBCF	Mon, Feb 10, 1992	17.42	17.80	17.42	17.80
41	NASDAQ	SBCF	Fri, Feb 7, 1992	16.67	17.42	16.67	17.42
40	NASDAQ	SBCF	Thu, Feb 6, 1992	16.67	17.42	16.67	16.67
39	NASDAQ	SBCF	Wed, Feb 5, 1992	16.67	17.04	16.29	16.29
38	NASDAQ	SBCF	Tue, Feb 4, 1992	15.91	16.67	15.91	16.67
37	NASDAQ	SBCF	Mon, Feb 3, 1992	16.67	16.67	15.91	15.91
36	NASDAQ	SBCF	Fri, Jan 31, 1992	15.91	16.67	15.91	15.91
35	NASDAQ	SBCF	Thu, Jan 30, 1992	15.53	15.91	15.53	15.53
34	NASDAQ	SBCF	Wed, Jan 29, 1992	15.53	15.53	15.53	15.53
33	NASDAQ	SBCF	Tue, Jan 28, 1992	15.72	16.29	15.53	15.72
32	NASDAQ	SBCF	Mon, Jan 27, 1992	15.53	16.10	15.53	16.10
31	NASDAQ	SBCF	Fri, Jan 24, 1992	15.53	16.10	15.53	16.10
30	NASDAQ	SBCF	Thu, Jan 23, 1992	15.91	16.29	15.53	15.72
29	NASDAQ	SBCF	Wed, Jan 22, 1992	15.53	15.53	15.53	15.53
28	NASDAQ	SBCF	Tue, Jan 21, 1992	15.53	16.29	15.53	15.53
27	NASDAQ	SBCF	Mon, Jan 20, 1992	15.72	16.29	15.53	15.53
26	NASDAQ	SBCF	Fri, Jan 17, 1992	15.72	15.72	15.53	15.53
25	NASDAQ	SBCF	Thu, Jan 16, 1992	15.53	16.29	15.53	16.29
24	NASDAQ	SBCF	Wed, Jan 15, 1992	15.53	16.29	15.53	15.53
23	NASDAQ	SBCF	Tue, Jan 14, 1992	15.53	16.29	15.53	15.53
22	NASDAQ	SBCF	Mon, Jan 13, 1992	16.29	16.29	15.53	16.29
21	NASDAQ	SBCF	Fri, Jan 10, 1992	16.29	16.29	15.53	15.72
20	NASDAQ	SBCF	Thu, Jan 9, 1992	15.72	16.29	15.53	16.29
19	NASDAQ	SBCF	Wed, Jan 8, 1992	15.53	16.29	15.53	16.29
18	NASDAQ	SBCF	Tue, Jan 7, 1992	15.91	16.29	15.53	16.29
17	NASDAQ	SBCF	Mon, Jan 6, 1992	15.53	16.10	15.15	15.53
16	NASDAQ	SBCF	Fri, Jan 3, 1992	15.53	15.53	15.15	15.15
15	NASDAQ	SBCF	Thu, Jan 2, 1992	15.53	15.53	15.15	15.15
14	NASDAQ	SBCF	Tue, Dec 31, 1991	15.53	15.53	14.96	15.53
13	NASDAQ	SBCF	Mon, Dec 30, 1991	15.15	15.53	15.15	15.53
12	NASDAQ	SBCF	Fri, Dec 27, 1991	15.53	15.53	15.15	15.15
11	NASDAQ	SBCF	Thu, Dec 26, 1991	14.77	15.53	14.77	15.53
10	NASDAQ	SBCF	Tue, Dec 24, 1991	15.15	15.15	14.77	14.77
9	NASDAQ	SBCF	Mon, Dec 23, 1991	15.15	15.15	14.77	14.77
8	NASDAQ	SBCF	Fri, Dec 20, 1991	15.15	15.15	14.77	15.15
7	NASDAQ	SBCF	Thu, Dec 19, 1991	15.15	15.15	15.15	15.15
6	NASDAQ	SBCF	Wed, Dec 18, 1991	14.96	15.15	14.39	14.96
5	NASDAQ	SBCF	Tue, Dec 17, 1991	14.58	14.96	14.39	14.58
4	NASDAQ	SBCF	Mon, Dec 16, 1991	14.39	14.58	14.39	14.58
3	NASDAQ	SBCF	Fri, Dec 13, 1991	14.77	14.77	14.39	14.77
2	NASDAQ	SBCF	Thu, Dec 12, 1991	15.15	15.15	14.39	14.77
1	NASDAQ	SBCF	Wed, Dec 11, 1991	14.39	15.15	14.39	15.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Seacoast Banking Corp of Florida NASDAQ:SBCF 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