Southside Bancshares Inc NASDAQ:SBSI Historical Prices

Below are the 6349 trading days of historical prices for SBSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6349	NASDAQ	SBSI	Mon, Mar 4, 2024	29.12	30.37	29.11	30.07
6348	NASDAQ	SBSI	Fri, Mar 1, 2024	28.45	28.54	28.02	28.52
6347	NASDAQ	SBSI	Thu, Feb 29, 2024	28.92	29.42	28.64	28.66
6346	NASDAQ	SBSI	Wed, Feb 28, 2024	28.53	28.80	28.26	28.29
6345	NASDAQ	SBSI	Tue, Feb 27, 2024	29.12	29.37	28.69	28.77
6344	NASDAQ	SBSI	Mon, Feb 26, 2024	28.82	29.20	28.47	28.97
6343	NASDAQ	SBSI	Fri, Feb 23, 2024	28.67	29.16	28.40	28.92
6342	NASDAQ	SBSI	Thu, Feb 22, 2024	28.98	29.16	28.39	28.58
6341	NASDAQ	SBSI	Wed, Feb 21, 2024	29.57	29.67	29.04	29.12
6340	NASDAQ	SBSI	Tue, Feb 20, 2024	29.31	29.68	29.23	29.54
6339	NASDAQ	SBSI	Fri, Feb 16, 2024	30.00	30.18	29.39	29.43
6338	NASDAQ	SBSI	Thu, Feb 15, 2024	29.51	30.95	29.51	30.65
6337	NASDAQ	SBSI	Wed, Feb 14, 2024	29.49	29.73	28.93	29.30
6336	NASDAQ	SBSI	Tue, Feb 13, 2024	29.80	30.15	29.07	29.52
6335	NASDAQ	SBSI	Mon, Feb 12, 2024	30.21	31.20	30.21	30.86
6334	NASDAQ	SBSI	Fri, Feb 9, 2024	29.78	30.35	29.12	30.31
6333	NASDAQ	SBSI	Thu, Feb 8, 2024	29.77	29.95	29.49	29.77
6332	NASDAQ	SBSI	Wed, Feb 7, 2024	30.03	30.06	29.20	29.81
6331	NASDAQ	SBSI	Tue, Feb 6, 2024	29.81	30.31	29.69	29.96
6330	NASDAQ	SBSI	Mon, Feb 5, 2024	30.06	30.13	29.59	29.80
6329	NASDAQ	SBSI	Fri, Feb 2, 2024	30.48	30.85	30.24	30.39
6328	NASDAQ	SBSI	Thu, Feb 1, 2024	31.61	31.61	30.03	30.75
6327	NASDAQ	SBSI	Wed, Jan 31, 2024	32.45	32.70	31.29	31.30
6326	NASDAQ	SBSI	Tue, Jan 30, 2024	32.66	33.18	32.36	32.97
6325	NASDAQ	SBSI	Mon, Jan 29, 2024	31.34	33.75	31.27	32.81
6324	NASDAQ	SBSI	Fri, Jan 26, 2024	30.01	31.09	29.38	30.98
6323	NASDAQ	SBSI	Thu, Jan 25, 2024	31.76	31.80	30.79	31.03
6322	NASDAQ	SBSI	Wed, Jan 24, 2024	31.40	31.62	31.12	31.20
6321	NASDAQ	SBSI	Tue, Jan 23, 2024	31.85	31.87	31.07	31.07
6320	NASDAQ	SBSI	Mon, Jan 22, 2024	30.66	31.77	30.66	31.75
6319	NASDAQ	SBSI	Fri, Jan 19, 2024	30.31	30.67	29.86	30.66
6318	NASDAQ	SBSI	Thu, Jan 18, 2024	30.06	30.57	29.81	30.10
6317	NASDAQ	SBSI	Wed, Jan 17, 2024	29.26	30.04	29.26	30.01
6316	NASDAQ	SBSI	Tue, Jan 16, 2024	29.50	29.80	29.47	29.79
6315	NASDAQ	SBSI	Fri, Jan 12, 2024	30.27	30.52	29.44	30.02
6314	NASDAQ	SBSI	Thu, Jan 11, 2024	30.51	30.51	29.32	29.95
6313	NASDAQ	SBSI	Wed, Jan 10, 2024	30.61	30.83	30.50	30.80
6312	NASDAQ	SBSI	Tue, Jan 9, 2024	30.66	30.93	30.23	30.77
6311	NASDAQ	SBSI	Mon, Jan 8, 2024	31.07	31.32	30.74	31.10
6310	NASDAQ	SBSI	Fri, Jan 5, 2024	30.87	31.36	30.87	31.24
6309	NASDAQ	SBSI	Thu, Jan 4, 2024	31.17	31.52	30.98	31.12
6308	NASDAQ	SBSI	Wed, Jan 3, 2024	31.59	31.65	31.02	31.12
6307	NASDAQ	SBSI	Tue, Jan 2, 2024	31.05	31.78	31.04	31.74
6306	NASDAQ	SBSI	Fri, Dec 29, 2023	32.12	32.20	31.02	31.32
6305	NASDAQ	SBSI	Thu, Dec 28, 2023	32.41	32.51	32.10	32.12
6304	NASDAQ	SBSI	Wed, Dec 27, 2023	32.61	32.75	32.34	32.50
6303	NASDAQ	SBSI	Tue, Dec 26, 2023	32.32	32.83	31.82	32.65
6302	NASDAQ	SBSI	Fri, Dec 22, 2023	32.10	32.80	32.06	32.12
6301	NASDAQ	SBSI	Thu, Dec 21, 2023	32.16	32.22	31.70	32.10
6300	NASDAQ	SBSI	Wed, Dec 20, 2023	32.29	33.25	31.93	31.96
6299	NASDAQ	SBSI	Tue, Dec 19, 2023	31.96	32.55	31.80	32.26
6298	NASDAQ	SBSI	Mon, Dec 18, 2023	32.14	32.21	31.33	31.71
6297	NASDAQ	SBSI	Fri, Dec 15, 2023	32.39	32.39	31.50	31.79
6296	NASDAQ	SBSI	Thu, Dec 14, 2023	32.40	33.20	30.61	32.03
6295	NASDAQ	SBSI	Wed, Dec 13, 2023	29.90	31.66	29.58	31.55
6294	NASDAQ	SBSI	Tue, Dec 12, 2023	30.16	30.21	29.85	29.89
6293	NASDAQ	SBSI	Mon, Dec 11, 2023	30.27	30.27	30.00	30.20
6292	NASDAQ	SBSI	Fri, Dec 8, 2023	30.34	30.67	30.06	30.39
6291	NASDAQ	SBSI	Thu, Dec 7, 2023	29.88	30.26	29.50	30.26
6290	NASDAQ	SBSI	Wed, Dec 6, 2023	29.59	30.39	29.56	29.66
6289	NASDAQ	SBSI	Tue, Dec 5, 2023	29.44	29.87	29.26	29.36
6288	NASDAQ	SBSI	Mon, Dec 4, 2023	28.91	29.65	28.91	29.59
6287	NASDAQ	SBSI	Fri, Dec 1, 2023	27.23	29.22	27.23	29.12
6286	NASDAQ	SBSI	Thu, Nov 30, 2023	27.79	27.79	27.27	27.43
6285	NASDAQ	SBSI	Wed, Nov 29, 2023	27.53	28.00	27.53	27.63
6284	NASDAQ	SBSI	Tue, Nov 28, 2023	27.61	27.61	27.13	27.40
6283	NASDAQ	SBSI	Mon, Nov 27, 2023	27.85	27.90	27.49	27.59
6282	NASDAQ	SBSI	Fri, Nov 24, 2023	27.92	28.19	27.31	28.04
6281	NASDAQ	SBSI	Wed, Nov 22, 2023	28.38	28.39	27.84	27.98
6280	NASDAQ	SBSI	Tue, Nov 21, 2023	28.70	28.75	28.11	28.11
6279	NASDAQ	SBSI	Mon, Nov 20, 2023	29.33	29.33	28.85	29.08
6278	NASDAQ	SBSI	Fri, Nov 17, 2023	29.22	29.61	28.95	29.18
6277	NASDAQ	SBSI	Thu, Nov 16, 2023	29.70	30.07	28.71	28.75
6276	NASDAQ	SBSI	Wed, Nov 15, 2023	29.45	30.07	29.45	29.66
6275	NASDAQ	SBSI	Tue, Nov 14, 2023	28.58	29.63	28.24	29.49
6274	NASDAQ	SBSI	Mon, Nov 13, 2023	27.33	27.63	26.96	27.58
6273	NASDAQ	SBSI	Fri, Nov 10, 2023	27.52	27.54	26.93	27.35
6272	NASDAQ	SBSI	Thu, Nov 9, 2023	28.00	28.04	27.19	27.41
6271	NASDAQ	SBSI	Wed, Nov 8, 2023	28.29	28.34	27.57	27.89
6270	NASDAQ	SBSI	Tue, Nov 7, 2023	28.94	28.97	28.07	28.17
6269	NASDAQ	SBSI	Mon, Nov 6, 2023	29.33	29.42	28.79	28.98
6268	NASDAQ	SBSI	Fri, Nov 3, 2023	29.24	29.94	29.15	29.44
6267	NASDAQ	SBSI	Thu, Nov 2, 2023	27.21	28.20	27.21	28.17
6266	NASDAQ	SBSI	Wed, Nov 1, 2023	26.65	27.57	26.51	26.85
6265	NASDAQ	SBSI	Tue, Oct 31, 2023	27.29	28.20	26.55	26.70
6264	NASDAQ	SBSI	Mon, Oct 30, 2023	27.42	27.55	26.60	27.30
6263	NASDAQ	SBSI	Fri, Oct 27, 2023	27.55	28.00	26.34	27.27
6262	NASDAQ	SBSI	Thu, Oct 26, 2023	26.01	28.14	25.71	27.82
6261	NASDAQ	SBSI	Wed, Oct 25, 2023	27.34	28.37	27.19	28.25
6260	NASDAQ	SBSI	Tue, Oct 24, 2023	27.70	27.71	27.08	27.58
6259	NASDAQ	SBSI	Mon, Oct 23, 2023	27.39	27.99	27.38	27.62
6258	NASDAQ	SBSI	Fri, Oct 20, 2023	28.33	28.33	27.53	27.56
6257	NASDAQ	SBSI	Thu, Oct 19, 2023	28.35	28.69	28.23	28.24
6256	NASDAQ	SBSI	Wed, Oct 18, 2023	28.80	28.87	28.42	28.45
6255	NASDAQ	SBSI	Tue, Oct 17, 2023	28.46	29.29	28.45	29.01
6254	NASDAQ	SBSI	Mon, Oct 16, 2023	28.22	28.54	28.11	28.49
6253	NASDAQ	SBSI	Fri, Oct 13, 2023	28.80	28.80	27.86	27.97
6252	NASDAQ	SBSI	Thu, Oct 12, 2023	28.58	28.58	28.20	28.56
6251	NASDAQ	SBSI	Wed, Oct 11, 2023	28.63	29.04	28.43	28.64
6250	NASDAQ	SBSI	Tue, Oct 10, 2023	28.76	28.90	28.45	28.56
6249	NASDAQ	SBSI	Mon, Oct 9, 2023	28.43	28.91	27.85	28.67
6248	NASDAQ	SBSI	Fri, Oct 6, 2023	28.14	28.79	27.97	28.59
6247	NASDAQ	SBSI	Thu, Oct 5, 2023	27.96	28.47	27.96	28.38
6246	NASDAQ	SBSI	Wed, Oct 4, 2023	28.11	28.11	27.66	27.95
6245	NASDAQ	SBSI	Tue, Oct 3, 2023	28.27	28.32	27.81	27.93
6244	NASDAQ	SBSI	Mon, Oct 2, 2023	28.67	28.67	28.35	28.51
6243	NASDAQ	SBSI	Fri, Sep 29, 2023	28.83	29.10	28.56	28.70
6242	NASDAQ	SBSI	Thu, Sep 28, 2023	28.23	29.01	28.09	28.70
6241	NASDAQ	SBSI	Wed, Sep 27, 2023	28.58	28.81	28.25	28.26
6240	NASDAQ	SBSI	Tue, Sep 26, 2023	28.57	29.04	28.41	28.50
6239	NASDAQ	SBSI	Mon, Sep 25, 2023	28.23	28.88	28.23	28.86
6238	NASDAQ	SBSI	Fri, Sep 22, 2023	28.47	28.54	28.32	28.38
6237	NASDAQ	SBSI	Thu, Sep 21, 2023	28.31	28.77	28.15	28.41
6236	NASDAQ	SBSI	Wed, Sep 20, 2023	28.88	29.07	28.59	28.59
6235	NASDAQ	SBSI	Tue, Sep 19, 2023	28.96	29.56	28.66	28.79
6234	NASDAQ	SBSI	Mon, Sep 18, 2023	29.62	29.74	28.93	28.96
6233	NASDAQ	SBSI	Fri, Sep 15, 2023	29.94	30.13	29.43	29.58
6232	NASDAQ	SBSI	Thu, Sep 14, 2023	29.39	30.07	29.39	30.06
6231	NASDAQ	SBSI	Wed, Sep 13, 2023	29.35	29.35	28.72	29.15
6230	NASDAQ	SBSI	Tue, Sep 12, 2023	29.05	29.35	28.85	29.22
6229	NASDAQ	SBSI	Mon, Sep 11, 2023	29.00	29.00	29.00	29.00
6228	NASDAQ	SBSI	Fri, Sep 8, 2023	29.19	29.40	28.66	29.16
6227	NASDAQ	SBSI	Thu, Sep 7, 2023	29.25	29.25	28.60	29.01
6226	NASDAQ	SBSI	Wed, Sep 6, 2023	29.98	30.31	29.26	29.30
6225	NASDAQ	SBSI	Tue, Sep 5, 2023	30.40	30.77	29.87	30.00
6224	NASDAQ	SBSI	Fri, Sep 1, 2023	30.31	30.74	30.31	30.61
6223	NASDAQ	SBSI	Thu, Aug 31, 2023	30.11	30.34	29.91	30.10
6222	NASDAQ	SBSI	Wed, Aug 30, 2023	30.41	30.41	29.86	30.10
6221	NASDAQ	SBSI	Tue, Aug 29, 2023	30.58	30.58	30.17	30.40
6220	NASDAQ	SBSI	Mon, Aug 28, 2023	30.35	30.63	30.32	30.56
6219	NASDAQ	SBSI	Fri, Aug 25, 2023	30.61	30.61	29.76	30.22
6218	NASDAQ	SBSI	Thu, Aug 24, 2023	30.05	30.75	30.05	30.47
6217	NASDAQ	SBSI	Wed, Aug 23, 2023	29.87	30.31	29.84	30.15
6216	NASDAQ	SBSI	Tue, Aug 22, 2023	30.35	30.56	29.61	29.95
6215	NASDAQ	SBSI	Mon, Aug 21, 2023	30.98	31.30	30.28	30.43
6214	NASDAQ	SBSI	Fri, Aug 18, 2023	30.68	31.25	30.52	30.95
6213	NASDAQ	SBSI	Thu, Aug 17, 2023	30.96	31.32	30.81	30.93
6212	NASDAQ	SBSI	Wed, Aug 16, 2023	31.33	31.52	30.89	30.94
6211	NASDAQ	SBSI	Tue, Aug 15, 2023	31.83	32.25	31.55	31.71
6210	NASDAQ	SBSI	Mon, Aug 14, 2023	32.43	32.55	31.68	32.24
6209	NASDAQ	SBSI	Fri, Aug 11, 2023	32.25	32.99	32.22	32.66
6208	NASDAQ	SBSI	Thu, Aug 10, 2023	33.24	33.33	32.31	32.42
6207	NASDAQ	SBSI	Wed, Aug 9, 2023	33.42	33.43	32.99	33.08
6206	NASDAQ	SBSI	Tue, Aug 8, 2023	33.34	33.65	32.56	33.56
6205	NASDAQ	SBSI	Mon, Aug 7, 2023	34.02	34.04	33.44	33.89
6204	NASDAQ	SBSI	Fri, Aug 4, 2023	33.96	34.40	33.86	34.01
6203	NASDAQ	SBSI	Thu, Aug 3, 2023	33.70	34.25	33.13	34.12
6202	NASDAQ	SBSI	Wed, Aug 2, 2023	33.48	33.80	33.22	33.74
6201	NASDAQ	SBSI	Tue, Aug 1, 2023	33.03	33.90	32.89	33.85
6200	NASDAQ	SBSI	Mon, Jul 31, 2023	33.08	33.55	32.84	33.21
6199	NASDAQ	SBSI	Fri, Jul 28, 2023	33.11	33.71	32.91	33.21
6198	NASDAQ	SBSI	Thu, Jul 27, 2023	33.62	34.10	32.63	32.94
6197	NASDAQ	SBSI	Wed, Jul 26, 2023	30.64	33.51	30.63	33.48
6196	NASDAQ	SBSI	Tue, Jul 25, 2023	29.58	30.74	28.45	30.00
6195	NASDAQ	SBSI	Mon, Jul 24, 2023	27.62	28.41	27.62	28.27
6194	NASDAQ	SBSI	Fri, Jul 21, 2023	28.34	28.34	27.57	27.67
6193	NASDAQ	SBSI	Thu, Jul 20, 2023	28.11	28.23	27.58	28.19
6192	NASDAQ	SBSI	Wed, Jul 19, 2023	27.34	28.17	27.13	28.09
6191	NASDAQ	SBSI	Tue, Jul 18, 2023	26.61	27.44	26.61	27.21
6190	NASDAQ	SBSI	Mon, Jul 17, 2023	26.65	27.00	26.58	26.61
6189	NASDAQ	SBSI	Fri, Jul 14, 2023	26.89	26.89	26.40	26.84
6188	NASDAQ	SBSI	Thu, Jul 13, 2023	26.43	26.92	26.33	26.78
6187	NASDAQ	SBSI	Wed, Jul 12, 2023	26.32	26.58	26.12	26.32
6186	NASDAQ	SBSI	Tue, Jul 11, 2023	25.75	26.10	25.61	25.81
6185	NASDAQ	SBSI	Mon, Jul 10, 2023	25.65	26.33	25.59	25.74
6184	NASDAQ	SBSI	Fri, Jul 7, 2023	25.65	26.03	25.57	25.65
6183	NASDAQ	SBSI	Thu, Jul 6, 2023	25.95	25.95	25.38	25.63
6182	NASDAQ	SBSI	Wed, Jul 5, 2023	26.61	26.61	26.02	26.31
6181	NASDAQ	SBSI	Mon, Jul 3, 2023	26.16	26.70	26.16	26.69
6180	NASDAQ	SBSI	Fri, Jun 30, 2023	26.56	26.56	26.12	26.16
6179	NASDAQ	SBSI	Thu, Jun 29, 2023	26.35	26.74	26.34	26.43
6178	NASDAQ	SBSI	Wed, Jun 28, 2023	26.32	26.32	25.94	26.05
6177	NASDAQ	SBSI	Tue, Jun 27, 2023	26.28	26.72	25.95	26.38
6176	NASDAQ	SBSI	Mon, Jun 26, 2023	25.91	26.38	25.81	26.09
6175	NASDAQ	SBSI	Fri, Jun 23, 2023	25.67	26.08	25.44	25.74
6174	NASDAQ	SBSI	Thu, Jun 22, 2023	26.61	26.68	25.65	25.90
6173	NASDAQ	SBSI	Wed, Jun 21, 2023	27.10	27.40	26.63	26.69
6172	NASDAQ	SBSI	Tue, Jun 20, 2023	27.74	27.74	27.09	27.13
6171	NASDAQ	SBSI	Fri, Jun 16, 2023	28.58	28.58	27.56	27.68
6170	NASDAQ	SBSI	Thu, Jun 15, 2023	27.91	28.41	27.90	28.34
6169	NASDAQ	SBSI	Wed, Jun 14, 2023	28.69	28.93	27.75	27.89
6168	NASDAQ	SBSI	Tue, Jun 13, 2023	28.09	29.04	28.05	28.68
6167	NASDAQ	SBSI	Mon, Jun 12, 2023	28.64	29.10	28.08	28.09
6166	NASDAQ	SBSI	Fri, Jun 9, 2023	28.99	29.22	28.44	28.58
6165	NASDAQ	SBSI	Thu, Jun 8, 2023	29.33	29.33	28.71	28.99
6164	NASDAQ	SBSI	Wed, Jun 7, 2023	29.09	29.67	28.90	29.27
6163	NASDAQ	SBSI	Tue, Jun 6, 2023	27.66	29.53	27.53	28.81
6162	NASDAQ	SBSI	Mon, Jun 5, 2023	28.23	28.23	27.19	27.61
6161	NASDAQ	SBSI	Fri, Jun 2, 2023	27.51	28.49	27.19	28.36
6160	NASDAQ	SBSI	Thu, Jun 1, 2023	26.72	27.47	26.25	27.04
6159	NASDAQ	SBSI	Wed, May 31, 2023	27.07	27.20	26.43	26.50
6158	NASDAQ	SBSI	Tue, May 30, 2023	27.48	27.77	26.91	27.16
6157	NASDAQ	SBSI	Fri, May 26, 2023	27.30	27.53	26.92	27.40
6156	NASDAQ	SBSI	Thu, May 25, 2023	27.62	27.79	27.14	27.24
6155	NASDAQ	SBSI	Wed, May 24, 2023	28.29	28.29	27.54	27.92
6154	NASDAQ	SBSI	Tue, May 23, 2023	28.20	29.22	28.09	28.38
6153	NASDAQ	SBSI	Mon, May 22, 2023	27.33	28.40	26.81	28.08
6152	NASDAQ	SBSI	Fri, May 19, 2023	28.61	28.61	27.19	27.45
6151	NASDAQ	SBSI	Thu, May 18, 2023	28.74	29.23	28.22	28.27
6150	NASDAQ	SBSI	Wed, May 17, 2023	27.45	28.74	27.41	28.66
6149	NASDAQ	SBSI	Tue, May 16, 2023	27.22	27.56	26.80	27.02
6148	NASDAQ	SBSI	Mon, May 15, 2023	26.61	27.27	26.61	27.02
6147	NASDAQ	SBSI	Fri, May 12, 2023	26.86	27.02	26.24	26.59
6146	NASDAQ	SBSI	Thu, May 11, 2023	26.51	27.09	26.40	26.69
6145	NASDAQ	SBSI	Wed, May 10, 2023	27.48	27.70	26.38	26.95
6144	NASDAQ	SBSI	Tue, May 9, 2023	27.49	27.50	26.90	27.03
6143	NASDAQ	SBSI	Mon, May 8, 2023	28.69	28.69	27.46	27.49
6142	NASDAQ	SBSI	Fri, May 5, 2023	28.17	29.50	27.98	28.33
6141	NASDAQ	SBSI	Thu, May 4, 2023	27.86	27.86	26.46	27.25
6140	NASDAQ	SBSI	Wed, May 3, 2023	29.39	29.74	28.22	28.41
6139	NASDAQ	SBSI	Tue, May 2, 2023	31.21	32.13	28.92	29.02
6138	NASDAQ	SBSI	Mon, May 1, 2023	31.56	32.42	31.24	31.30
6137	NASDAQ	SBSI	Fri, Apr 28, 2023	31.83	32.23	31.67	31.73
6136	NASDAQ	SBSI	Thu, Apr 27, 2023	31.90	32.07	31.44	31.71
6135	NASDAQ	SBSI	Wed, Apr 26, 2023	31.96	32.24	31.70	31.94
6134	NASDAQ	SBSI	Tue, Apr 25, 2023	33.58	33.58	31.42	32.22
6133	NASDAQ	SBSI	Mon, Apr 24, 2023	32.80	33.19	32.80	33.07
6132	NASDAQ	SBSI	Fri, Apr 21, 2023	32.79	33.05	32.52	33.01
6131	NASDAQ	SBSI	Thu, Apr 20, 2023	32.69	32.96	32.50	32.93
6130	NASDAQ	SBSI	Wed, Apr 19, 2023	32.36	33.06	32.16	32.84
6129	NASDAQ	SBSI	Tue, Apr 18, 2023	33.06	33.06	32.00	32.21
6128	NASDAQ	SBSI	Mon, Apr 17, 2023	32.30	32.88	32.10	32.86
6127	NASDAQ	SBSI	Fri, Apr 14, 2023	33.36	33.87	32.29	32.47
6126	NASDAQ	SBSI	Thu, Apr 13, 2023	32.75	33.34	32.58	33.10
6125	NASDAQ	SBSI	Wed, Apr 12, 2023	33.05	33.05	32.53	32.75
6124	NASDAQ	SBSI	Tue, Apr 11, 2023	32.45	33.11	32.33	32.89
6123	NASDAQ	SBSI	Mon, Apr 10, 2023	32.31	32.68	32.19	32.45
6122	NASDAQ	SBSI	Thu, Apr 6, 2023	32.30	32.57	32.23	32.37
6121	NASDAQ	SBSI	Wed, Apr 5, 2023	32.45	32.74	32.27	32.29
6120	NASDAQ	SBSI	Tue, Apr 4, 2023	33.33	33.65	32.30	32.60
6119	NASDAQ	SBSI	Mon, Apr 3, 2023	33.21	33.68	33.03	33.12
6118	NASDAQ	SBSI	Fri, Mar 31, 2023	32.92	33.34	32.63	33.20
6117	NASDAQ	SBSI	Thu, Mar 30, 2023	33.65	33.79	32.62	32.90
6116	NASDAQ	SBSI	Wed, Mar 29, 2023	33.75	33.92	33.30	33.63
6115	NASDAQ	SBSI	Tue, Mar 28, 2023	33.65	34.22	33.39	33.70
6114	NASDAQ	SBSI	Mon, Mar 27, 2023	34.44	34.50	33.85	33.89
6113	NASDAQ	SBSI	Fri, Mar 24, 2023	33.19	34.33	32.92	34.32
6112	NASDAQ	SBSI	Thu, Mar 23, 2023	33.85	33.85	33.08	33.24
6111	NASDAQ	SBSI	Wed, Mar 22, 2023	34.50	34.68	33.39	33.55
6110	NASDAQ	SBSI	Tue, Mar 21, 2023	34.72	35.72	34.31	34.53
6109	NASDAQ	SBSI	Mon, Mar 20, 2023	34.08	34.93	33.89	34.13
6108	NASDAQ	SBSI	Fri, Mar 17, 2023	34.24	34.42	32.66	33.08
6107	NASDAQ	SBSI	Thu, Mar 16, 2023	33.62	35.95	33.13	34.88
6106	NASDAQ	SBSI	Wed, Mar 15, 2023	32.71	34.07	32.23	34.07
6105	NASDAQ	SBSI	Tue, Mar 14, 2023	34.97	36.04	33.00	33.60
6104	NASDAQ	SBSI	Mon, Mar 13, 2023	33.60	35.17	31.81	32.62
6103	NASDAQ	SBSI	Fri, Mar 10, 2023	34.65	35.50	33.66	34.77
6102	NASDAQ	SBSI	Thu, Mar 9, 2023	36.32	36.41	34.75	34.99
6101	NASDAQ	SBSI	Wed, Mar 8, 2023	36.61	36.74	36.15	36.56
6100	NASDAQ	SBSI	Tue, Mar 7, 2023	37.22	37.22	36.38	36.50
6099	NASDAQ	SBSI	Mon, Mar 6, 2023	38.09	38.16	37.05	37.40
6098	NASDAQ	SBSI	Fri, Mar 3, 2023	37.78	38.17	37.46	38.10
6097	NASDAQ	SBSI	Thu, Mar 2, 2023	38.04	38.15	37.33	37.59
6096	NASDAQ	SBSI	Wed, Mar 1, 2023	38.13	38.33	37.80	38.02
6095	NASDAQ	SBSI	Tue, Feb 28, 2023	38.71	38.90	38.19	38.19
6094	NASDAQ	SBSI	Mon, Feb 27, 2023	38.83	38.93	38.45	38.63
6093	NASDAQ	SBSI	Fri, Feb 24, 2023	38.45	38.66	38.29	38.60
6092	NASDAQ	SBSI	Thu, Feb 23, 2023	38.53	38.92	38.39	38.73
6091	NASDAQ	SBSI	Wed, Feb 22, 2023	38.53	38.70	38.10	38.41
6090	NASDAQ	SBSI	Tue, Feb 21, 2023	38.72	38.77	38.39	38.58
6089	NASDAQ	SBSI	Fri, Feb 17, 2023	38.53	39.03	38.49	38.85
6088	NASDAQ	SBSI	Thu, Feb 16, 2023	38.57	38.88	37.66	38.40
6087	NASDAQ	SBSI	Wed, Feb 15, 2023	38.17	38.95	38.09	38.95
6086	NASDAQ	SBSI	Tue, Feb 14, 2023	39.24	39.37	38.38	38.75
6085	NASDAQ	SBSI	Mon, Feb 13, 2023	39.29	39.74	38.99	39.24
6084	NASDAQ	SBSI	Fri, Feb 10, 2023	39.51	39.51	39.14	39.41
6083	NASDAQ	SBSI	Thu, Feb 9, 2023	40.23	40.38	39.46	39.55
6082	NASDAQ	SBSI	Wed, Feb 8, 2023	39.77	40.24	39.52	40.20
6081	NASDAQ	SBSI	Tue, Feb 7, 2023	39.36	40.09	39.07	39.97
6080	NASDAQ	SBSI	Mon, Feb 6, 2023	39.42	39.89	38.90	39.57
6079	NASDAQ	SBSI	Fri, Feb 3, 2023	38.96	39.77	38.88	39.61
6078	NASDAQ	SBSI	Thu, Feb 2, 2023	37.96	38.90	37.81	38.89
6077	NASDAQ	SBSI	Wed, Feb 1, 2023	37.69	38.34	37.40	37.85
6076	NASDAQ	SBSI	Tue, Jan 31, 2023	36.97	38.00	36.82	37.88
6075	NASDAQ	SBSI	Mon, Jan 30, 2023	36.42	37.45	36.42	36.70
6074	NASDAQ	SBSI	Fri, Jan 27, 2023	36.67	36.89	35.98	36.84
6073	NASDAQ	SBSI	Thu, Jan 26, 2023	35.89	36.01	35.47	35.79
6072	NASDAQ	SBSI	Wed, Jan 25, 2023	35.76	35.85	35.47	35.77
6071	NASDAQ	SBSI	Tue, Jan 24, 2023	36.24	36.24	35.79	35.86
6070	NASDAQ	SBSI	Mon, Jan 23, 2023	36.33	36.69	35.57	36.21
6069	NASDAQ	SBSI	Fri, Jan 20, 2023	35.95	36.26	35.76	36.22
6068	NASDAQ	SBSI	Thu, Jan 19, 2023	35.28	35.65	35.19	35.61
6067	NASDAQ	SBSI	Wed, Jan 18, 2023	36.08	36.82	35.47	35.56
6066	NASDAQ	SBSI	Tue, Jan 17, 2023	36.29	36.32	36.03	36.19
6065	NASDAQ	SBSI	Fri, Jan 13, 2023	36.20	36.54	35.92	36.46
6064	NASDAQ	SBSI	Thu, Jan 12, 2023	36.24	36.70	36.00	36.54
6063	NASDAQ	SBSI	Wed, Jan 11, 2023	35.78	35.96	35.43	35.93
6062	NASDAQ	SBSI	Tue, Jan 10, 2023	35.36	36.08	35.36	35.82
6061	NASDAQ	SBSI	Mon, Jan 9, 2023	36.10	36.17	35.50	35.59
6060	NASDAQ	SBSI	Fri, Jan 6, 2023	35.61	36.17	35.44	36.06
6059	NASDAQ	SBSI	Thu, Jan 5, 2023	35.49	35.49	34.87	35.23
6058	NASDAQ	SBSI	Wed, Jan 4, 2023	36.03	36.18	35.37	35.47
6057	NASDAQ	SBSI	Tue, Jan 3, 2023	35.96	36.18	35.72	35.97
6056	NASDAQ	SBSI	Fri, Dec 30, 2022	36.03	36.17	35.79	35.99
6055	NASDAQ	SBSI	Thu, Dec 29, 2022	35.62	36.28	35.62	36.11
6054	NASDAQ	SBSI	Wed, Dec 28, 2022	35.99	36.26	35.56	35.56
6053	NASDAQ	SBSI	Tue, Dec 27, 2022	35.61	36.09	35.45	36.06
6052	NASDAQ	SBSI	Fri, Dec 23, 2022	35.18	35.59	35.16	35.53
6051	NASDAQ	SBSI	Thu, Dec 22, 2022	34.99	35.22	34.77	35.22
6050	NASDAQ	SBSI	Wed, Dec 21, 2022	34.78	35.25	34.76	35.17
6049	NASDAQ	SBSI	Tue, Dec 20, 2022	34.32	35.38	34.16	34.73
6048	NASDAQ	SBSI	Mon, Dec 19, 2022	34.31	34.78	34.25	34.54
6047	NASDAQ	SBSI	Fri, Dec 16, 2022	33.99	34.82	33.99	34.46
6046	NASDAQ	SBSI	Thu, Dec 15, 2022	34.83	34.83	33.85	34.12
6045	NASDAQ	SBSI	Wed, Dec 14, 2022	35.02	35.46	34.64	34.88
6044	NASDAQ	SBSI	Tue, Dec 13, 2022	35.24	35.91	34.60	34.75
6043	NASDAQ	SBSI	Mon, Dec 12, 2022	34.96	35.20	34.69	34.94
6042	NASDAQ	SBSI	Fri, Dec 9, 2022	34.82	35.28	34.23	34.94
6041	NASDAQ	SBSI	Thu, Dec 8, 2022	34.98	35.37	34.70	35.09
6040	NASDAQ	SBSI	Wed, Dec 7, 2022	34.52	34.84	34.37	34.75
6039	NASDAQ	SBSI	Tue, Dec 6, 2022	34.95	34.95	34.20	34.77
6038	NASDAQ	SBSI	Mon, Dec 5, 2022	35.86	35.86	34.21	34.68
6037	NASDAQ	SBSI	Fri, Dec 2, 2022	35.75	36.14	35.00	35.96
6036	NASDAQ	SBSI	Thu, Dec 1, 2022	36.61	36.61	35.77	35.99
6035	NASDAQ	SBSI	Wed, Nov 30, 2022	35.71	36.63	35.33	36.34
6034	NASDAQ	SBSI	Tue, Nov 29, 2022	36.12	36.35	35.85	35.88
6033	NASDAQ	SBSI	Mon, Nov 28, 2022	36.13	36.45	35.80	36.01
6032	NASDAQ	SBSI	Fri, Nov 25, 2022	35.82	36.56	35.65	36.47
6031	NASDAQ	SBSI	Wed, Nov 23, 2022	35.83	36.05	35.64	35.95
6030	NASDAQ	SBSI	Tue, Nov 22, 2022	35.85	36.22	35.77	35.92
6029	NASDAQ	SBSI	Mon, Nov 21, 2022	35.64	36.21	35.64	36.05
6028	NASDAQ	SBSI	Fri, Nov 18, 2022	35.69	35.93	35.55	35.84
6027	NASDAQ	SBSI	Thu, Nov 17, 2022	35.31	35.36	34.93	35.18
6026	NASDAQ	SBSI	Wed, Nov 16, 2022	35.76	35.83	35.38	35.48
6025	NASDAQ	SBSI	Tue, Nov 15, 2022	35.71	36.07	35.57	35.66
6024	NASDAQ	SBSI	Mon, Nov 14, 2022	36.05	36.06	35.50	35.55
6023	NASDAQ	SBSI	Fri, Nov 11, 2022	36.29	38.87	35.78	35.88
6022	NASDAQ	SBSI	Thu, Nov 10, 2022	35.66	36.55	35.66	36.15
6021	NASDAQ	SBSI	Wed, Nov 9, 2022	34.84	35.20	34.84	35.05
6020	NASDAQ	SBSI	Tue, Nov 8, 2022	35.04	35.49	34.93	35.12
6019	NASDAQ	SBSI	Mon, Nov 7, 2022	35.17	35.36	34.99	35.02
6018	NASDAQ	SBSI	Fri, Nov 4, 2022	34.21	35.03	34.21	35.00
6017	NASDAQ	SBSI	Thu, Nov 3, 2022	34.05	34.25	33.49	33.87
6016	NASDAQ	SBSI	Wed, Nov 2, 2022	34.31	34.85	34.11	34.29
6015	NASDAQ	SBSI	Tue, Nov 1, 2022	34.34	34.71	34.11	34.24
6014	NASDAQ	SBSI	Mon, Oct 31, 2022	34.29	34.76	33.74	34.24
6013	NASDAQ	SBSI	Fri, Oct 28, 2022	33.55	34.33	33.30	34.33
6012	NASDAQ	SBSI	Thu, Oct 27, 2022	32.49	33.69	32.49	33.01
6011	NASDAQ	SBSI	Wed, Oct 26, 2022	32.84	32.84	31.18	32.20
6010	NASDAQ	SBSI	Tue, Oct 25, 2022	34.88	35.21	32.05	33.02
6009	NASDAQ	SBSI	Mon, Oct 24, 2022	36.16	36.32	35.81	36.05
6008	NASDAQ	SBSI	Fri, Oct 21, 2022	36.50	36.75	35.81	35.84
6007	NASDAQ	SBSI	Thu, Oct 20, 2022	37.36	37.42	36.13	36.20
6006	NASDAQ	SBSI	Wed, Oct 19, 2022	37.23	37.74	36.97	37.44
6005	NASDAQ	SBSI	Tue, Oct 18, 2022	38.35	38.70	37.29	37.52
6004	NASDAQ	SBSI	Mon, Oct 17, 2022	37.51	38.27	37.51	38.15
6003	NASDAQ	SBSI	Fri, Oct 14, 2022	37.38	37.77	37.09	37.26
6002	NASDAQ	SBSI	Thu, Oct 13, 2022	35.68	37.51	35.60	37.31
6001	NASDAQ	SBSI	Wed, Oct 12, 2022	36.24	36.39	35.79	35.98
6000	NASDAQ	SBSI	Tue, Oct 11, 2022	35.69	36.49	35.60	36.33
5999	NASDAQ	SBSI	Mon, Oct 10, 2022	35.67	36.10	35.62	35.69
5998	NASDAQ	SBSI	Fri, Oct 7, 2022	36.15	36.15	35.42	35.43
5997	NASDAQ	SBSI	Thu, Oct 6, 2022	36.17	36.39	35.91	36.21
5996	NASDAQ	SBSI	Wed, Oct 5, 2022	36.57	36.79	36.07	36.41
5995	NASDAQ	SBSI	Tue, Oct 4, 2022	36.00	36.92	35.72	36.86
5994	NASDAQ	SBSI	Mon, Oct 3, 2022	36.03	36.03	35.48	35.73
5993	NASDAQ	SBSI	Fri, Sep 30, 2022	35.72	36.27	35.30	35.36
5992	NASDAQ	SBSI	Thu, Sep 29, 2022	36.18	36.30	35.61	35.80
5991	NASDAQ	SBSI	Wed, Sep 28, 2022	36.10	36.64	35.74	36.26
5990	NASDAQ	SBSI	Tue, Sep 27, 2022	37.02	37.65	35.78	35.80
5989	NASDAQ	SBSI	Mon, Sep 26, 2022	36.57	37.35	36.57	36.91
5988	NASDAQ	SBSI	Fri, Sep 23, 2022	37.42	37.42	36.70	36.87
5987	NASDAQ	SBSI	Thu, Sep 22, 2022	38.54	38.60	37.62	37.78
5986	NASDAQ	SBSI	Wed, Sep 21, 2022	38.90	39.32	38.42	38.57
5985	NASDAQ	SBSI	Tue, Sep 20, 2022	38.57	39.10	38.21	38.96
5984	NASDAQ	SBSI	Mon, Sep 19, 2022	37.75	38.75	37.03	38.57
5983	NASDAQ	SBSI	Fri, Sep 16, 2022	37.68	38.31	37.05	38.16
5982	NASDAQ	SBSI	Thu, Sep 15, 2022	37.29	37.95	37.29	37.70
5981	NASDAQ	SBSI	Wed, Sep 14, 2022	37.10	37.33	36.87	37.29
5980	NASDAQ	SBSI	Tue, Sep 13, 2022	37.55	38.14	36.76	37.03
5979	NASDAQ	SBSI	Mon, Sep 12, 2022	37.75	38.06	37.62	37.98
5978	NASDAQ	SBSI	Fri, Sep 9, 2022	37.15	37.76	36.88	37.68
5977	NASDAQ	SBSI	Thu, Sep 8, 2022	36.59	37.09	36.15	36.80
5976	NASDAQ	SBSI	Wed, Sep 7, 2022	36.71	36.89	36.16	36.84
5975	NASDAQ	SBSI	Tue, Sep 6, 2022	37.62	37.80	36.31	36.77
5974	NASDAQ	SBSI	Fri, Sep 2, 2022	38.09	38.41	37.27	37.62
5973	NASDAQ	SBSI	Thu, Sep 1, 2022	37.76	38.68	37.46	37.77
5972	NASDAQ	SBSI	Wed, Aug 31, 2022	37.93	38.19	37.58	37.68
5971	NASDAQ	SBSI	Tue, Aug 30, 2022	38.23	38.40	37.71	37.92
5970	NASDAQ	SBSI	Mon, Aug 29, 2022	38.51	38.51	38.00	38.03
5969	NASDAQ	SBSI	Fri, Aug 26, 2022	39.39	39.43	38.58	38.68
5968	NASDAQ	SBSI	Thu, Aug 25, 2022	38.94	39.44	38.88	39.16
5967	NASDAQ	SBSI	Wed, Aug 24, 2022	39.22	39.25	38.74	38.85
5966	NASDAQ	SBSI	Tue, Aug 23, 2022	39.75	40.50	39.08	39.14
5965	NASDAQ	SBSI	Mon, Aug 22, 2022	40.56	40.56	39.51	39.63
5964	NASDAQ	SBSI	Fri, Aug 19, 2022	41.14	41.14	40.47	40.77
5963	NASDAQ	SBSI	Thu, Aug 18, 2022	41.17	41.34	40.84	41.19
5962	NASDAQ	SBSI	Wed, Aug 17, 2022	41.01	41.29	40.62	41.17
5961	NASDAQ	SBSI	Tue, Aug 16, 2022	41.38	42.01	41.38	41.70
5960	NASDAQ	SBSI	Mon, Aug 15, 2022	40.80	41.41	40.52	41.36
5959	NASDAQ	SBSI	Fri, Aug 12, 2022	40.64	41.11	40.47	40.95
5958	NASDAQ	SBSI	Thu, Aug 11, 2022	40.35	40.55	40.23	40.47
5957	NASDAQ	SBSI	Wed, Aug 10, 2022	40.29	40.53	39.49	39.98
5956	NASDAQ	SBSI	Tue, Aug 9, 2022	39.52	40.16	39.31	40.16
5955	NASDAQ	SBSI	Mon, Aug 8, 2022	39.84	40.26	39.31	39.52
5954	NASDAQ	SBSI	Fri, Aug 5, 2022	39.31	40.03	39.31	39.89
5953	NASDAQ	SBSI	Thu, Aug 4, 2022	39.74	39.74	39.42	39.42
5952	NASDAQ	SBSI	Wed, Aug 3, 2022	39.72	40.11	39.40	39.87
5951	NASDAQ	SBSI	Tue, Aug 2, 2022	39.93	40.25	39.58	39.73
5950	NASDAQ	SBSI	Mon, Aug 1, 2022	39.67	40.28	39.22	39.89
5949	NASDAQ	SBSI	Fri, Jul 29, 2022	39.59	40.16	39.59	39.94
5948	NASDAQ	SBSI	Thu, Jul 28, 2022	39.64	39.80	39.38	39.65
5947	NASDAQ	SBSI	Wed, Jul 27, 2022	39.55	39.98	39.41	39.71
5946	NASDAQ	SBSI	Tue, Jul 26, 2022	38.75	39.78	38.66	39.64
5945	NASDAQ	SBSI	Mon, Jul 25, 2022	38.67	38.67	38.12	38.56
5944	NASDAQ	SBSI	Fri, Jul 22, 2022	37.45	37.82	37.19	37.63
5943	NASDAQ	SBSI	Thu, Jul 21, 2022	37.55	37.69	37.02	37.48
5942	NASDAQ	SBSI	Wed, Jul 20, 2022	37.35	37.72	37.13	37.47
5941	NASDAQ	SBSI	Tue, Jul 19, 2022	37.20	37.81	37.00	37.63
5940	NASDAQ	SBSI	Mon, Jul 18, 2022	37.16	37.42	36.82	36.91
5939	NASDAQ	SBSI	Fri, Jul 15, 2022	36.76	37.21	36.48	36.88
5938	NASDAQ	SBSI	Thu, Jul 14, 2022	36.19	36.29	35.84	36.20
5937	NASDAQ	SBSI	Wed, Jul 13, 2022	37.19	37.34	36.60	36.71
5936	NASDAQ	SBSI	Tue, Jul 12, 2022	37.16	37.60	37.16	37.29
5935	NASDAQ	SBSI	Mon, Jul 11, 2022	37.52	37.99	37.21	37.38
5934	NASDAQ	SBSI	Fri, Jul 8, 2022	37.46	37.73	37.26	37.67
5933	NASDAQ	SBSI	Thu, Jul 7, 2022	38.09	38.24	37.48	37.54
5932	NASDAQ	SBSI	Wed, Jul 6, 2022	37.71	38.10	37.43	37.87
5931	NASDAQ	SBSI	Tue, Jul 5, 2022	37.43	38.03	36.93	37.95
5930	NASDAQ	SBSI	Fri, Jul 1, 2022	37.20	37.99	37.18	37.97
5929	NASDAQ	SBSI	Thu, Jun 30, 2022	36.74	37.54	36.47	37.42
5928	NASDAQ	SBSI	Wed, Jun 29, 2022	37.45	37.57	36.99	37.08
5927	NASDAQ	SBSI	Tue, Jun 28, 2022	37.32	37.72	37.23	37.38
5926	NASDAQ	SBSI	Mon, Jun 27, 2022	37.34	37.43	37.03	37.19
5925	NASDAQ	SBSI	Fri, Jun 24, 2022	36.47	37.15	36.47	37.14
5924	NASDAQ	SBSI	Thu, Jun 23, 2022	37.05	37.13	36.04	36.42
5923	NASDAQ	SBSI	Wed, Jun 22, 2022	37.04	37.33	36.92	37.03
5922	NASDAQ	SBSI	Tue, Jun 21, 2022	37.14	37.34	36.91	37.25
5921	NASDAQ	SBSI	Fri, Jun 17, 2022	36.79	37.31	36.66	36.77
5920	NASDAQ	SBSI	Thu, Jun 16, 2022	37.11	37.53	36.27	36.42
5919	NASDAQ	SBSI	Wed, Jun 15, 2022	37.60	37.92	37.01	37.45
5918	NASDAQ	SBSI	Tue, Jun 14, 2022	37.39	37.86	37.10	37.41
5917	NASDAQ	SBSI	Mon, Jun 13, 2022	37.07	38.98	37.07	37.40
5916	NASDAQ	SBSI	Fri, Jun 10, 2022	38.00	38.28	37.29	37.61
5915	NASDAQ	SBSI	Thu, Jun 9, 2022	39.36	39.50	38.37	38.44
5914	NASDAQ	SBSI	Wed, Jun 8, 2022	39.98	39.98	39.38	39.53
5913	NASDAQ	SBSI	Tue, Jun 7, 2022	40.00	40.33	39.93	40.21
5912	NASDAQ	SBSI	Mon, Jun 6, 2022	40.17	40.41	40.01	40.14
5911	NASDAQ	SBSI	Fri, Jun 3, 2022	40.46	40.46	39.73	39.97
5910	NASDAQ	SBSI	Thu, Jun 2, 2022	40.20	40.60	39.93	40.60
5909	NASDAQ	SBSI	Wed, Jun 1, 2022	40.44	40.85	39.63	40.24
5908	NASDAQ	SBSI	Tue, May 31, 2022	39.97	40.56	39.69	40.33
5907	NASDAQ	SBSI	Fri, May 27, 2022	39.51	40.23	39.43	40.21
5906	NASDAQ	SBSI	Thu, May 26, 2022	39.22	39.68	38.95	39.34
5905	NASDAQ	SBSI	Wed, May 25, 2022	38.85	39.50	38.80	39.00
5904	NASDAQ	SBSI	Tue, May 24, 2022	38.84	38.99	38.12	38.89
5903	NASDAQ	SBSI	Mon, May 23, 2022	39.09	39.35	38.23	38.81
5902	NASDAQ	SBSI	Fri, May 20, 2022	38.18	38.70	37.88	38.64
5901	NASDAQ	SBSI	Thu, May 19, 2022	38.55	38.72	37.83	37.89
5900	NASDAQ	SBSI	Wed, May 18, 2022	38.62	39.03	38.27	38.86
5899	NASDAQ	SBSI	Tue, May 17, 2022	38.60	39.48	38.60	39.43
5898	NASDAQ	SBSI	Mon, May 16, 2022	38.17	38.57	37.83	38.08
5897	NASDAQ	SBSI	Fri, May 13, 2022	38.85	39.22	38.27	38.34
5896	NASDAQ	SBSI	Thu, May 12, 2022	38.83	38.83	38.09	38.74
5895	NASDAQ	SBSI	Wed, May 11, 2022	38.96	39.61	38.74	38.89
5894	NASDAQ	SBSI	Tue, May 10, 2022	39.74	40.28	38.57	38.84
5893	NASDAQ	SBSI	Mon, May 9, 2022	39.21	39.97	39.19	39.65
5892	NASDAQ	SBSI	Fri, May 6, 2022	39.50	39.73	39.01	39.55
5891	NASDAQ	SBSI	Thu, May 5, 2022	39.95	40.23	39.10	39.66
5890	NASDAQ	SBSI	Wed, May 4, 2022	39.39	40.31	39.39	40.25
5889	NASDAQ	SBSI	Tue, May 3, 2022	39.17	39.66	38.94	39.34
5888	NASDAQ	SBSI	Mon, May 2, 2022	39.38	39.67	38.70	39.32
5887	NASDAQ	SBSI	Fri, Apr 29, 2022	39.64	39.79	38.98	39.19
5886	NASDAQ	SBSI	Thu, Apr 28, 2022	39.30	39.88	38.82	39.67
5885	NASDAQ	SBSI	Wed, Apr 27, 2022	39.13	39.90	38.79	38.95
5884	NASDAQ	SBSI	Tue, Apr 26, 2022	39.00	40.61	39.00	39.22
5883	NASDAQ	SBSI	Mon, Apr 25, 2022	38.98	40.00	38.19	39.08
5882	NASDAQ	SBSI	Fri, Apr 22, 2022	39.83	40.30	39.24	39.39
5881	NASDAQ	SBSI	Thu, Apr 21, 2022	40.34	40.58	39.79	40.05
5880	NASDAQ	SBSI	Wed, Apr 20, 2022	40.38	40.70	40.06	40.08
5879	NASDAQ	SBSI	Tue, Apr 19, 2022	39.47	40.65	39.39	40.31
5878	NASDAQ	SBSI	Mon, Apr 18, 2022	39.04	39.55	38.99	39.43
5877	NASDAQ	SBSI	Thu, Apr 14, 2022	39.83	40.02	39.24	39.24
5876	NASDAQ	SBSI	Wed, Apr 13, 2022	39.11	39.92	39.11	39.82
5875	NASDAQ	SBSI	Tue, Apr 12, 2022	39.19	39.59	39.11	39.11
5874	NASDAQ	SBSI	Mon, Apr 11, 2022	39.16	39.81	38.97	39.12
5873	NASDAQ	SBSI	Fri, Apr 8, 2022	39.48	39.89	38.98	39.07
5872	NASDAQ	SBSI	Thu, Apr 7, 2022	39.78	39.78	39.10	39.46
5871	NASDAQ	SBSI	Wed, Apr 6, 2022	39.89	40.40	39.79	39.85
5870	NASDAQ	SBSI	Tue, Apr 5, 2022	40.37	40.81	39.95	40.09
5869	NASDAQ	SBSI	Mon, Apr 4, 2022	41.20	41.40	40.02	40.49
5868	NASDAQ	SBSI	Fri, Apr 1, 2022	41.01	41.71	40.56	41.02
5867	NASDAQ	SBSI	Thu, Mar 31, 2022	41.01	41.46	40.70	40.83
5866	NASDAQ	SBSI	Wed, Mar 30, 2022	41.60	42.12	40.88	41.05
5865	NASDAQ	SBSI	Tue, Mar 29, 2022	40.94	42.07	40.94	41.77
5864	NASDAQ	SBSI	Mon, Mar 28, 2022	41.64	41.68	40.66	41.20
5863	NASDAQ	SBSI	Fri, Mar 25, 2022	40.61	41.39	40.38	41.32
5862	NASDAQ	SBSI	Thu, Mar 24, 2022	40.45	40.96	40.08	40.56
5861	NASDAQ	SBSI	Wed, Mar 23, 2022	41.11	41.11	40.28	40.35
5860	NASDAQ	SBSI	Tue, Mar 22, 2022	41.40	41.74	41.17	41.28
5859	NASDAQ	SBSI	Mon, Mar 21, 2022	41.34	41.70	40.78	41.10
5858	NASDAQ	SBSI	Fri, Mar 18, 2022	41.25	41.36	40.36	41.01
5857	NASDAQ	SBSI	Thu, Mar 17, 2022	42.05	42.05	41.05	41.13
5856	NASDAQ	SBSI	Wed, Mar 16, 2022	41.56	41.88	41.33	41.79
5855	NASDAQ	SBSI	Tue, Mar 15, 2022	42.06	42.17	40.91	41.21
5854	NASDAQ	SBSI	Mon, Mar 14, 2022	42.60	42.93	41.62	41.87
5853	NASDAQ	SBSI	Fri, Mar 11, 2022	41.85	42.27	41.29	42.14
5852	NASDAQ	SBSI	Thu, Mar 10, 2022	41.55	41.74	40.75	41.62
5851	NASDAQ	SBSI	Wed, Mar 9, 2022	41.54	42.13	41.15	41.44
5850	NASDAQ	SBSI	Tue, Mar 8, 2022	40.78	41.68	40.53	40.94
5849	NASDAQ	SBSI	Mon, Mar 7, 2022	40.91	40.95	40.20	40.49
5848	NASDAQ	SBSI	Fri, Mar 4, 2022	41.27	41.87	40.60	41.05
5847	NASDAQ	SBSI	Thu, Mar 3, 2022	41.94	42.85	41.58	41.97
5846	NASDAQ	SBSI	Wed, Mar 2, 2022	40.36	42.17	40.36	41.74
5845	NASDAQ	SBSI	Tue, Mar 1, 2022	41.24	43.16	39.44	39.83
5844	NASDAQ	SBSI	Mon, Feb 28, 2022	40.95	41.85	40.61	41.69
5843	NASDAQ	SBSI	Fri, Feb 25, 2022	40.68	41.73	40.24	41.61
5842	NASDAQ	SBSI	Thu, Feb 24, 2022	40.33	40.81	39.13	40.43
5841	NASDAQ	SBSI	Wed, Feb 23, 2022	42.08	42.38	40.90	41.53
5840	NASDAQ	SBSI	Tue, Feb 22, 2022	41.98	42.59	41.30	41.82
5839	NASDAQ	SBSI	Fri, Feb 18, 2022	41.59	42.19	41.59	42.11
5838	NASDAQ	SBSI	Thu, Feb 17, 2022	42.49	42.49	41.63	41.64
5837	NASDAQ	SBSI	Wed, Feb 16, 2022	42.81	43.24	42.37	42.74
5836	NASDAQ	SBSI	Tue, Feb 15, 2022	42.75	43.38	42.54	43.19
5835	NASDAQ	SBSI	Mon, Feb 14, 2022	43.02	43.18	42.13	42.38
5834	NASDAQ	SBSI	Fri, Feb 11, 2022	42.37	43.27	42.14	42.75
5833	NASDAQ	SBSI	Thu, Feb 10, 2022	42.59	43.32	42.17	42.58
5832	NASDAQ	SBSI	Wed, Feb 9, 2022	43.69	43.71	42.65	42.80
5831	NASDAQ	SBSI	Tue, Feb 8, 2022	42.72	43.63	42.72	43.50
5830	NASDAQ	SBSI	Mon, Feb 7, 2022	42.27	42.48	42.06	42.45
5829	NASDAQ	SBSI	Fri, Feb 4, 2022	42.04	42.45	41.61	42.36
5828	NASDAQ	SBSI	Thu, Feb 3, 2022	41.83	42.52	41.63	41.74
5827	NASDAQ	SBSI	Wed, Feb 2, 2022	42.03	42.08	41.28	41.95
5826	NASDAQ	SBSI	Tue, Feb 1, 2022	42.01	42.58	40.98	41.76
5825	NASDAQ	SBSI	Mon, Jan 31, 2022	40.83	42.06	40.37	41.90
5824	NASDAQ	SBSI	Fri, Jan 28, 2022	40.50	42.36	40.20	41.23
5823	NASDAQ	SBSI	Thu, Jan 27, 2022	42.80	43.80	41.56	41.80
5822	NASDAQ	SBSI	Wed, Jan 26, 2022	43.53	44.00	42.15	42.69
5821	NASDAQ	SBSI	Tue, Jan 25, 2022	42.91	43.54	42.26	43.31
5820	NASDAQ	SBSI	Mon, Jan 24, 2022	41.73	43.40	41.67	43.23
5819	NASDAQ	SBSI	Fri, Jan 21, 2022	42.02	43.38	41.83	42.27
5818	NASDAQ	SBSI	Thu, Jan 20, 2022	43.24	43.66	42.23	42.29
5817	NASDAQ	SBSI	Wed, Jan 19, 2022	44.32	44.32	42.91	43.16
5816	NASDAQ	SBSI	Tue, Jan 18, 2022	44.45	44.74	43.64	43.92
5815	NASDAQ	SBSI	Fri, Jan 14, 2022	43.80	44.72	43.61	44.62
5814	NASDAQ	SBSI	Thu, Jan 13, 2022	43.83	44.49	43.83	44.22
5813	NASDAQ	SBSI	Wed, Jan 12, 2022	44.07	44.26	43.59	43.65
5812	NASDAQ	SBSI	Tue, Jan 11, 2022	44.16	44.17	43.34	43.95
5811	NASDAQ	SBSI	Mon, Jan 10, 2022	44.30	44.73	43.95	44.20
5810	NASDAQ	SBSI	Fri, Jan 7, 2022	44.34	44.75	43.84	44.30
5809	NASDAQ	SBSI	Thu, Jan 6, 2022	43.24	44.40	43.12	44.36
5808	NASDAQ	SBSI	Wed, Jan 5, 2022	43.15	43.66	42.86	43.04
5807	NASDAQ	SBSI	Tue, Jan 4, 2022	42.60	43.62	42.60	42.89
5806	NASDAQ	SBSI	Mon, Jan 3, 2022	42.07	42.97	41.86	42.32
5805	NASDAQ	SBSI	Fri, Dec 31, 2021	41.60	42.05	41.30	41.82
5804	NASDAQ	SBSI	Thu, Dec 30, 2021	41.84	42.12	41.54	41.71
5803	NASDAQ	SBSI	Wed, Dec 29, 2021	41.83	42.08	41.56	41.91
5802	NASDAQ	SBSI	Tue, Dec 28, 2021	41.69	42.18	41.51	41.81
5801	NASDAQ	SBSI	Mon, Dec 27, 2021	41.31	41.81	41.00	41.74
5800	NASDAQ	SBSI	Thu, Dec 23, 2021	41.43	41.89	41.20	41.27
5799	NASDAQ	SBSI	Wed, Dec 22, 2021	40.90	41.32	40.79	41.28
5798	NASDAQ	SBSI	Tue, Dec 21, 2021	40.18	41.41	40.18	40.95
5797	NASDAQ	SBSI	Mon, Dec 20, 2021	40.29	40.29	39.28	39.98
5796	NASDAQ	SBSI	Fri, Dec 17, 2021	41.16	41.85	39.96	40.80
5795	NASDAQ	SBSI	Thu, Dec 16, 2021	41.44	42.30	40.91	41.50
5794	NASDAQ	SBSI	Wed, Dec 15, 2021	41.43	41.93	40.65	40.77
5793	NASDAQ	SBSI	Tue, Dec 14, 2021	40.89	41.89	40.89	41.25
5792	NASDAQ	SBSI	Mon, Dec 13, 2021	41.53	41.54	40.55	40.86
5791	NASDAQ	SBSI	Fri, Dec 10, 2021	41.88	41.88	41.12	41.51
5790	NASDAQ	SBSI	Thu, Dec 9, 2021	41.80	41.92	41.08	41.56
5789	NASDAQ	SBSI	Wed, Dec 8, 2021	41.82	41.93	41.28	41.91
5788	NASDAQ	SBSI	Tue, Dec 7, 2021	42.49	43.04	41.25	41.51
5787	NASDAQ	SBSI	Mon, Dec 6, 2021	41.85	42.79	41.77	42.14
5786	NASDAQ	SBSI	Fri, Dec 3, 2021	42.34	42.34	40.93	41.22
5785	NASDAQ	SBSI	Thu, Dec 2, 2021	41.23	42.52	40.96	42.13
5784	NASDAQ	SBSI	Wed, Dec 1, 2021	41.62	42.25	40.78	40.83
5783	NASDAQ	SBSI	Tue, Nov 30, 2021	41.03	41.22	40.54	40.75
5782	NASDAQ	SBSI	Mon, Nov 29, 2021	42.20	42.65	41.37	41.50
5781	NASDAQ	SBSI	Fri, Nov 26, 2021	42.57	42.88	40.92	41.59
5780	NASDAQ	SBSI	Wed, Nov 24, 2021	44.07	44.42	43.20	43.87
5779	NASDAQ	SBSI	Tue, Nov 23, 2021	43.90	44.41	43.61	44.41
5778	NASDAQ	SBSI	Mon, Nov 22, 2021	44.06	45.36	43.22	44.03
5777	NASDAQ	SBSI	Fri, Nov 19, 2021	43.42	43.81	43.20	43.78
5776	NASDAQ	SBSI	Thu, Nov 18, 2021	43.98	44.11	43.53	43.81
5775	NASDAQ	SBSI	Wed, Nov 17, 2021	43.83	44.03	43.40	43.98
5774	NASDAQ	SBSI	Tue, Nov 16, 2021	44.12	44.37	43.69	44.14
5773	NASDAQ	SBSI	Mon, Nov 15, 2021	44.51	44.51	43.90	44.04
5772	NASDAQ	SBSI	Fri, Nov 12, 2021	44.60	45.02	43.75	44.20
5771	NASDAQ	SBSI	Thu, Nov 11, 2021	44.85	45.33	44.51	44.96
5770	NASDAQ	SBSI	Wed, Nov 10, 2021	44.47	44.93	44.39	44.68
5769	NASDAQ	SBSI	Tue, Nov 9, 2021	44.11	44.72	43.55	44.51
5768	NASDAQ	SBSI	Mon, Nov 8, 2021	44.15	44.50	43.62	44.30
5767	NASDAQ	SBSI	Fri, Nov 5, 2021	43.00	43.95	42.88	43.79
5766	NASDAQ	SBSI	Thu, Nov 4, 2021	42.78	42.78	41.50	42.41
5765	NASDAQ	SBSI	Wed, Nov 3, 2021	41.55	42.90	41.35	42.63
5764	NASDAQ	SBSI	Tue, Nov 2, 2021	42.37	42.61	41.48	41.59
5763	NASDAQ	SBSI	Mon, Nov 1, 2021	41.58	42.56	41.50	42.44
5762	NASDAQ	SBSI	Fri, Oct 29, 2021	41.34	41.83	41.02	41.32
5761	NASDAQ	SBSI	Thu, Oct 28, 2021	41.60	41.94	40.69	41.44
5760	NASDAQ	SBSI	Wed, Oct 27, 2021	41.45	42.00	40.90	41.39
5759	NASDAQ	SBSI	Tue, Oct 26, 2021	40.00	41.93	40.00	41.14
5758	NASDAQ	SBSI	Mon, Oct 25, 2021	38.98	39.43	38.86	39.29
5757	NASDAQ	SBSI	Fri, Oct 22, 2021	38.60	39.08	38.60	38.98
5756	NASDAQ	SBSI	Thu, Oct 21, 2021	38.86	38.89	38.12	38.66
5755	NASDAQ	SBSI	Wed, Oct 20, 2021	38.14	38.94	38.14	38.92
5754	NASDAQ	SBSI	Tue, Oct 19, 2021	38.09	38.25	37.83	38.23
5753	NASDAQ	SBSI	Mon, Oct 18, 2021	38.18	38.33	37.97	38.06
5752	NASDAQ	SBSI	Fri, Oct 15, 2021	39.16	39.16	38.08	38.12
5751	NASDAQ	SBSI	Thu, Oct 14, 2021	38.50	38.60	37.97	38.60
5750	NASDAQ	SBSI	Wed, Oct 13, 2021	38.50	38.50	37.88	38.03
5749	NASDAQ	SBSI	Tue, Oct 12, 2021	38.53	38.75	38.43	38.58
5748	NASDAQ	SBSI	Mon, Oct 11, 2021	39.16	39.27	38.50	38.68
5747	NASDAQ	SBSI	Fri, Oct 8, 2021	38.94	39.14	38.65	38.99
5746	NASDAQ	SBSI	Thu, Oct 7, 2021	39.48	39.48	38.99	39.10
5745	NASDAQ	SBSI	Wed, Oct 6, 2021	38.49	39.08	38.12	39.08
5744	NASDAQ	SBSI	Tue, Oct 5, 2021	39.19	39.28	38.76	38.81
5743	NASDAQ	SBSI	Mon, Oct 4, 2021	39.07	39.91	38.87	38.97
5742	NASDAQ	SBSI	Fri, Oct 1, 2021	38.58	39.52	38.40	39.20
5741	NASDAQ	SBSI	Thu, Sep 30, 2021	38.83	38.86	38.24	38.29
5740	NASDAQ	SBSI	Wed, Sep 29, 2021	38.29	38.70	37.04	38.57
5739	NASDAQ	SBSI	Tue, Sep 28, 2021	38.85	38.85	35.75	38.17
5738	NASDAQ	SBSI	Mon, Sep 27, 2021	37.51	39.01	37.46	38.66
5737	NASDAQ	SBSI	Fri, Sep 24, 2021	36.94	37.54	36.94	37.15
5736	NASDAQ	SBSI	Thu, Sep 23, 2021	36.19	37.43	36.19	37.00
5735	NASDAQ	SBSI	Wed, Sep 22, 2021	36.01	36.54	35.98	36.01
5734	NASDAQ	SBSI	Tue, Sep 21, 2021	36.02	36.25	35.57	35.61
5733	NASDAQ	SBSI	Mon, Sep 20, 2021	35.78	36.59	35.44	35.90
5732	NASDAQ	SBSI	Fri, Sep 17, 2021	36.62	37.34	35.56	36.61
5731	NASDAQ	SBSI	Thu, Sep 16, 2021	36.96	37.13	36.32	36.38
5730	NASDAQ	SBSI	Wed, Sep 15, 2021	36.81	37.14	36.73	36.82
5729	NASDAQ	SBSI	Tue, Sep 14, 2021	37.23	37.45	36.46	36.68
5728	NASDAQ	SBSI	Mon, Sep 13, 2021	37.34	37.60	36.93	37.21
5727	NASDAQ	SBSI	Fri, Sep 10, 2021	37.35	37.54	36.97	37.01
5726	NASDAQ	SBSI	Thu, Sep 9, 2021	37.24	37.88	37.15	37.35
5725	NASDAQ	SBSI	Wed, Sep 8, 2021	37.65	38.30	37.09	37.30
5724	NASDAQ	SBSI	Tue, Sep 7, 2021	37.25	39.75	37.08	37.94
5723	NASDAQ	SBSI	Fri, Sep 3, 2021	37.71	37.76	37.10	37.21
5722	NASDAQ	SBSI	Thu, Sep 2, 2021	37.69	38.10	37.31	37.60
5721	NASDAQ	SBSI	Wed, Sep 1, 2021	37.61	37.88	37.11	37.54
5720	NASDAQ	SBSI	Tue, Aug 31, 2021	37.26	37.89	37.00	37.69
5719	NASDAQ	SBSI	Mon, Aug 30, 2021	37.76	37.76	37.04	37.11
5718	NASDAQ	SBSI	Fri, Aug 27, 2021	36.44	37.98	36.44	37.88
5717	NASDAQ	SBSI	Thu, Aug 26, 2021	37.25	37.25	36.38	36.42
5716	NASDAQ	SBSI	Wed, Aug 25, 2021	36.99	37.60	36.98	37.03
5715	NASDAQ	SBSI	Tue, Aug 24, 2021	37.08	37.52	36.01	36.87
5714	NASDAQ	SBSI	Mon, Aug 23, 2021	37.11	37.35	36.79	37.16
5713	NASDAQ	SBSI	Fri, Aug 20, 2021	36.30	37.12	35.73	37.00
5712	NASDAQ	SBSI	Thu, Aug 19, 2021	36.40	36.86	36.14	36.46
5711	NASDAQ	SBSI	Wed, Aug 18, 2021	36.90	37.28	35.59	36.80
5710	NASDAQ	SBSI	Tue, Aug 17, 2021	37.15	37.36	36.95	37.27
5709	NASDAQ	SBSI	Mon, Aug 16, 2021	37.19	37.57	36.81	37.44
5708	NASDAQ	SBSI	Fri, Aug 13, 2021	37.76	37.80	37.38	37.43
5707	NASDAQ	SBSI	Thu, Aug 12, 2021	38.14	38.14	37.20	37.61
5706	NASDAQ	SBSI	Wed, Aug 11, 2021	37.27	37.96	36.08	37.92
5705	NASDAQ	SBSI	Tue, Aug 10, 2021	36.60	38.39	35.70	37.17
5704	NASDAQ	SBSI	Mon, Aug 9, 2021	36.94	37.14	36.47	36.63
5703	NASDAQ	SBSI	Fri, Aug 6, 2021	36.76	37.44	36.25	37.17
5702	NASDAQ	SBSI	Thu, Aug 5, 2021	35.71	37.24	35.29	36.13
5701	NASDAQ	SBSI	Wed, Aug 4, 2021	35.47	35.97	35.01	35.63
5700	NASDAQ	SBSI	Tue, Aug 3, 2021	35.68	36.14	35.04	36.01
5699	NASDAQ	SBSI	Mon, Aug 2, 2021	36.04	36.91	35.40	35.45
5698	NASDAQ	SBSI	Fri, Jul 30, 2021	36.09	36.73	35.95	36.04
5697	NASDAQ	SBSI	Thu, Jul 29, 2021	36.00	36.44	35.73	36.12
5696	NASDAQ	SBSI	Wed, Jul 28, 2021	35.25	35.76	34.58	35.62
5695	NASDAQ	SBSI	Tue, Jul 27, 2021	34.75	35.34	34.52	34.97
5694	NASDAQ	SBSI	Mon, Jul 26, 2021	34.81	35.93	34.60	34.95
5693	NASDAQ	SBSI	Fri, Jul 23, 2021	35.50	37.07	35.01	35.05
5692	NASDAQ	SBSI	Thu, Jul 22, 2021	36.50	37.05	35.60	35.69
5691	NASDAQ	SBSI	Wed, Jul 21, 2021	36.41	36.92	36.30	36.50
5690	NASDAQ	SBSI	Tue, Jul 20, 2021	35.26	36.89	35.25	35.93
5689	NASDAQ	SBSI	Mon, Jul 19, 2021	35.28	35.72	34.88	35.20
5688	NASDAQ	SBSI	Fri, Jul 16, 2021	37.11	37.35	36.07	36.13
5687	NASDAQ	SBSI	Thu, Jul 15, 2021	36.11	37.02	36.11	36.88
5686	NASDAQ	SBSI	Wed, Jul 14, 2021	36.64	37.14	36.08	36.43
5685	NASDAQ	SBSI	Tue, Jul 13, 2021	37.60	37.90	36.44	36.54
5684	NASDAQ	SBSI	Mon, Jul 12, 2021	36.76	37.71	36.55	37.55
5683	NASDAQ	SBSI	Fri, Jul 9, 2021	36.58	37.21	36.08	37.15
5682	NASDAQ	SBSI	Thu, Jul 8, 2021	35.73	36.31	35.52	35.82
5681	NASDAQ	SBSI	Wed, Jul 7, 2021	36.32	37.15	36.12	36.52
5680	NASDAQ	SBSI	Tue, Jul 6, 2021	37.70	37.79	36.24	36.64
5679	NASDAQ	SBSI	Fri, Jul 2, 2021	38.46	38.46	37.73	37.74
5678	NASDAQ	SBSI	Thu, Jul 1, 2021	38.55	38.72	38.19	38.53
5677	NASDAQ	SBSI	Wed, Jun 30, 2021	38.06	40.16	38.01	38.23
5676	NASDAQ	SBSI	Tue, Jun 29, 2021	39.15	39.24	38.26	38.26
5675	NASDAQ	SBSI	Mon, Jun 28, 2021	39.88	40.19	38.70	38.77
5674	NASDAQ	SBSI	Fri, Jun 25, 2021	40.06	40.43	39.83	40.13
5673	NASDAQ	SBSI	Thu, Jun 24, 2021	39.48	40.10	39.12	40.05
5672	NASDAQ	SBSI	Wed, Jun 23, 2021	40.01	40.01	39.31	39.31
5671	NASDAQ	SBSI	Tue, Jun 22, 2021	40.09	40.46	39.22	39.84
5670	NASDAQ	SBSI	Mon, Jun 21, 2021	39.41	40.68	39.21	40.13
5669	NASDAQ	SBSI	Fri, Jun 18, 2021	39.92	40.37	38.48	38.84
5668	NASDAQ	SBSI	Thu, Jun 17, 2021	42.41	42.52	40.47	40.59
5667	NASDAQ	SBSI	Wed, Jun 16, 2021	42.03	42.92	41.58	42.67
5666	NASDAQ	SBSI	Tue, Jun 15, 2021	42.12	42.60	41.56	42.26
5665	NASDAQ	SBSI	Mon, Jun 14, 2021	42.30	42.79	41.38	41.67
5664	NASDAQ	SBSI	Fri, Jun 11, 2021	42.11	42.50	41.97	42.23
5663	NASDAQ	SBSI	Thu, Jun 10, 2021	42.95	43.07	42.02	42.03
5662	NASDAQ	SBSI	Wed, Jun 9, 2021	42.89	42.94	42.47	42.50
5661	NASDAQ	SBSI	Tue, Jun 8, 2021	42.79	43.24	42.40	43.08
5660	NASDAQ	SBSI	Mon, Jun 7, 2021	42.67	42.92	42.25	42.86
5659	NASDAQ	SBSI	Fri, Jun 4, 2021	42.48	42.91	42.21	42.71
5658	NASDAQ	SBSI	Thu, Jun 3, 2021	42.41	42.67	42.01	42.53
5657	NASDAQ	SBSI	Wed, Jun 2, 2021	43.30	43.30	42.14	42.30
5656	NASDAQ	SBSI	Tue, Jun 1, 2021	43.06	43.44	41.64	43.15
5655	NASDAQ	SBSI	Fri, May 28, 2021	42.84	42.85	42.08	42.84
5654	NASDAQ	SBSI	Thu, May 27, 2021	42.38	43.07	42.10	42.57
5653	NASDAQ	SBSI	Wed, May 26, 2021	41.31	42.11	41.27	42.05
5652	NASDAQ	SBSI	Tue, May 25, 2021	42.77	43.02	41.29	41.33
5651	NASDAQ	SBSI	Mon, May 24, 2021	43.11	43.11	42.21	42.63
5650	NASDAQ	SBSI	Fri, May 21, 2021	42.60	43.15	42.36	42.89
5649	NASDAQ	SBSI	Thu, May 20, 2021	42.20	42.31	41.42	42.25
5648	NASDAQ	SBSI	Wed, May 19, 2021	42.05	42.35	40.99	42.10
5647	NASDAQ	SBSI	Tue, May 18, 2021	43.69	43.69	42.55	42.55
5646	NASDAQ	SBSI	Mon, May 17, 2021	43.28	43.61	42.60	43.29
5645	NASDAQ	SBSI	Fri, May 14, 2021	43.13	43.26	42.61	43.21
5644	NASDAQ	SBSI	Thu, May 13, 2021	41.18	43.01	41.18	42.89
5643	NASDAQ	SBSI	Wed, May 12, 2021	42.20	42.76	41.01	41.18
5642	NASDAQ	SBSI	Tue, May 11, 2021	41.64	42.48	41.52	42.12
5641	NASDAQ	SBSI	Mon, May 10, 2021	42.49	43.02	42.16	42.31
5640	NASDAQ	SBSI	Fri, May 7, 2021	41.78	42.41	41.60	42.27
5639	NASDAQ	SBSI	Thu, May 6, 2021	41.33	42.17	40.83	42.13
5638	NASDAQ	SBSI	Wed, May 5, 2021	41.31	41.58	41.00	41.44
5637	NASDAQ	SBSI	Tue, May 4, 2021	40.74	41.42	40.53	41.30
5636	NASDAQ	SBSI	Mon, May 3, 2021	40.57	40.89	40.17	40.77
5635	NASDAQ	SBSI	Fri, Apr 30, 2021	40.09	40.70	39.83	40.15
5634	NASDAQ	SBSI	Thu, Apr 29, 2021	41.39	41.39	40.25	40.49
5633	NASDAQ	SBSI	Wed, Apr 28, 2021	41.37	41.37	40.55	40.64
5632	NASDAQ	SBSI	Tue, Apr 27, 2021	40.95	41.05	40.51	40.87
5631	NASDAQ	SBSI	Mon, Apr 26, 2021	40.87	41.00	40.48	40.61
5630	NASDAQ	SBSI	Fri, Apr 23, 2021	38.84	40.76	38.75	40.36
5629	NASDAQ	SBSI	Thu, Apr 22, 2021	38.74	38.74	38.04	38.14
5628	NASDAQ	SBSI	Wed, Apr 21, 2021	37.77	38.64	37.77	38.54
5627	NASDAQ	SBSI	Tue, Apr 20, 2021	38.77	38.89	37.70	37.70
5626	NASDAQ	SBSI	Mon, Apr 19, 2021	39.19	39.44	38.56	38.96
5625	NASDAQ	SBSI	Fri, Apr 16, 2021	39.21	39.27	38.68	39.10
5624	NASDAQ	SBSI	Thu, Apr 15, 2021	38.90	38.90	38.02	38.82
5623	NASDAQ	SBSI	Wed, Apr 14, 2021	38.27	39.16	38.27	38.82
5622	NASDAQ	SBSI	Tue, Apr 13, 2021	38.96	38.96	38.20	38.35
5621	NASDAQ	SBSI	Mon, Apr 12, 2021	39.00	39.32	38.67	39.11
5620	NASDAQ	SBSI	Fri, Apr 9, 2021	38.66	38.82	38.22	38.64
5619	NASDAQ	SBSI	Thu, Apr 8, 2021	38.68	38.68	37.51	38.37
5618	NASDAQ	SBSI	Wed, Apr 7, 2021	38.83	38.89	38.01	38.54
5617	NASDAQ	SBSI	Tue, Apr 6, 2021	38.71	38.98	38.29	38.55
5616	NASDAQ	SBSI	Mon, Apr 5, 2021	38.85	39.37	38.25	38.80
5615	NASDAQ	SBSI	Thu, Apr 1, 2021	38.29	38.63	37.84	38.50
5614	NASDAQ	SBSI	Wed, Mar 31, 2021	39.01	39.46	38.24	38.51
5613	NASDAQ	SBSI	Tue, Mar 30, 2021	39.03	39.39	38.96	39.16
5612	NASDAQ	SBSI	Mon, Mar 29, 2021	39.39	39.67	38.36	38.87
5611	NASDAQ	SBSI	Fri, Mar 26, 2021	39.09	39.80	38.86	39.68
5610	NASDAQ	SBSI	Thu, Mar 25, 2021	37.83	38.99	37.43	38.86
5609	NASDAQ	SBSI	Wed, Mar 24, 2021	37.92	39.35	37.85	37.87
5608	NASDAQ	SBSI	Tue, Mar 23, 2021	38.23	39.23	37.29	37.54
5607	NASDAQ	SBSI	Mon, Mar 22, 2021	39.49	40.89	38.13	38.58
5606	NASDAQ	SBSI	Fri, Mar 19, 2021	38.69	40.07	38.54	39.96
5605	NASDAQ	SBSI	Thu, Mar 18, 2021	39.48	40.69	39.21	39.41
5604	NASDAQ	SBSI	Wed, Mar 17, 2021	39.43	39.97	38.78	39.26
5603	NASDAQ	SBSI	Tue, Mar 16, 2021	39.69	39.96	38.64	39.34
5602	NASDAQ	SBSI	Mon, Mar 15, 2021	41.05	41.05	39.22	39.71
5601	NASDAQ	SBSI	Fri, Mar 12, 2021	41.12	41.99	40.79	41.22
5600	NASDAQ	SBSI	Thu, Mar 11, 2021	40.52	40.99	40.22	40.85
5599	NASDAQ	SBSI	Wed, Mar 10, 2021	39.56	41.12	39.25	40.52
5598	NASDAQ	SBSI	Tue, Mar 9, 2021	39.01	40.03	38.12	39.64
5597	NASDAQ	SBSI	Mon, Mar 8, 2021	38.50	39.60	38.16	39.40
5596	NASDAQ	SBSI	Fri, Mar 5, 2021	37.87	38.61	37.42	38.49
5595	NASDAQ	SBSI	Thu, Mar 4, 2021	37.03	38.12	36.64	37.18
5594	NASDAQ	SBSI	Wed, Mar 3, 2021	35.83	37.38	35.77	36.80
5593	NASDAQ	SBSI	Tue, Mar 2, 2021	35.92	35.94	35.20	35.54
5592	NASDAQ	SBSI	Mon, Mar 1, 2021	34.84	35.94	34.84	35.76
5591	NASDAQ	SBSI	Fri, Feb 26, 2021	34.69	35.34	34.44	34.58
5590	NASDAQ	SBSI	Thu, Feb 25, 2021	35.92	36.30	34.82	34.97
5589	NASDAQ	SBSI	Wed, Feb 24, 2021	35.73	36.12	35.49	35.62
5588	NASDAQ	SBSI	Tue, Feb 23, 2021	34.90	36.36	34.74	35.44
5587	NASDAQ	SBSI	Mon, Feb 22, 2021	34.44	35.01	34.13	34.90
5586	NASDAQ	SBSI	Fri, Feb 19, 2021	33.72	34.20	33.72	34.14
5585	NASDAQ	SBSI	Thu, Feb 18, 2021	33.91	34.26	33.53	33.67
5584	NASDAQ	SBSI	Wed, Feb 17, 2021	33.93	34.63	33.91	33.97
5583	NASDAQ	SBSI	Tue, Feb 16, 2021	34.56	34.86	34.39	34.63
5582	NASDAQ	SBSI	Fri, Feb 12, 2021	34.73	34.78	34.21	34.57
5581	NASDAQ	SBSI	Thu, Feb 11, 2021	34.22	34.67	34.00	34.57
5580	NASDAQ	SBSI	Wed, Feb 10, 2021	34.23	34.59	34.10	34.32
5579	NASDAQ	SBSI	Tue, Feb 9, 2021	33.94	34.57	33.74	34.39
5578	NASDAQ	SBSI	Mon, Feb 8, 2021	33.22	34.00	33.18	34.00
5577	NASDAQ	SBSI	Fri, Feb 5, 2021	33.21	33.44	32.70	33.33
5576	NASDAQ	SBSI	Thu, Feb 4, 2021	32.50	33.42	32.49	33.30
5575	NASDAQ	SBSI	Wed, Feb 3, 2021	32.40	32.49	31.75	32.37
5574	NASDAQ	SBSI	Tue, Feb 2, 2021	32.32	32.74	31.91	32.43
5573	NASDAQ	SBSI	Mon, Feb 1, 2021	31.37	32.11	31.00	31.83
5572	NASDAQ	SBSI	Fri, Jan 29, 2021	31.70	31.95	31.10	31.37
5571	NASDAQ	SBSI	Thu, Jan 28, 2021	32.13	32.17	31.50	31.68
5570	NASDAQ	SBSI	Wed, Jan 27, 2021	32.31	33.06	30.98	32.01
5569	NASDAQ	SBSI	Tue, Jan 26, 2021	33.30	33.36	32.81	32.96
5568	NASDAQ	SBSI	Mon, Jan 25, 2021	33.04	33.52	32.48	33.15
5567	NASDAQ	SBSI	Fri, Jan 22, 2021	32.54	33.64	32.06	33.40
5566	NASDAQ	SBSI	Thu, Jan 21, 2021	33.18	33.39	32.62	32.95
5565	NASDAQ	SBSI	Wed, Jan 20, 2021	33.51	33.70	33.10	33.29
5564	NASDAQ	SBSI	Tue, Jan 19, 2021	33.51	33.68	32.11	33.62
5563	NASDAQ	SBSI	Fri, Jan 15, 2021	33.04	33.49	32.76	33.25
5562	NASDAQ	SBSI	Thu, Jan 14, 2021	33.13	33.77	33.11	33.37
5561	NASDAQ	SBSI	Wed, Jan 13, 2021	33.34	33.35	32.52	33.01
5560	NASDAQ	SBSI	Tue, Jan 12, 2021	33.10	33.87	33.10	33.48
5559	NASDAQ	SBSI	Mon, Jan 11, 2021	32.24	33.03	32.24	32.97
5558	NASDAQ	SBSI	Fri, Jan 8, 2021	33.41	33.56	32.10	32.60
5557	NASDAQ	SBSI	Thu, Jan 7, 2021	33.89	34.29	33.44	33.46
5556	NASDAQ	SBSI	Wed, Jan 6, 2021	32.34	34.35	32.33	33.62
5555	NASDAQ	SBSI	Tue, Jan 5, 2021	31.07	31.96	31.07	31.53
5554	NASDAQ	SBSI	Mon, Jan 4, 2021	31.27	31.41	30.79	31.09
5553	NASDAQ	SBSI	Thu, Dec 31, 2020	30.90	31.16	30.51	31.03
5552	NASDAQ	SBSI	Wed, Dec 30, 2020	30.95	31.27	30.22	30.88
5551	NASDAQ	SBSI	Tue, Dec 29, 2020	31.09	31.09	30.48	30.77
5550	NASDAQ	SBSI	Mon, Dec 28, 2020	31.48	31.71	31.03	31.08
5549	NASDAQ	SBSI	Thu, Dec 24, 2020	31.51	31.51	30.75	31.33
5548	NASDAQ	SBSI	Wed, Dec 23, 2020	30.81	31.39	30.81	31.30
5547	NASDAQ	SBSI	Tue, Dec 22, 2020	31.00	31.00	30.46	30.59
5546	NASDAQ	SBSI	Mon, Dec 21, 2020	30.60	30.98	30.21	30.73
5545	NASDAQ	SBSI	Fri, Dec 18, 2020	31.62	31.80	30.52	30.69
5544	NASDAQ	SBSI	Thu, Dec 17, 2020	31.49	31.64	31.07	31.46
5543	NASDAQ	SBSI	Wed, Dec 16, 2020	31.81	31.99	31.51	31.53
5542	NASDAQ	SBSI	Tue, Dec 15, 2020	31.17	31.85	30.99	31.71
5541	NASDAQ	SBSI	Mon, Dec 14, 2020	31.56	31.56	30.85	30.90
5540	NASDAQ	SBSI	Fri, Dec 11, 2020	31.33	31.62	31.02	31.13
5539	NASDAQ	SBSI	Thu, Dec 10, 2020	30.90	31.50	30.51	31.41
5538	NASDAQ	SBSI	Wed, Dec 9, 2020	30.81	31.27	30.75	30.94
5537	NASDAQ	SBSI	Tue, Dec 8, 2020	30.23	30.83	30.23	30.76
5536	NASDAQ	SBSI	Mon, Dec 7, 2020	30.46	30.76	30.24	30.62
5535	NASDAQ	SBSI	Fri, Dec 4, 2020	30.48	30.73	30.21	30.72
5534	NASDAQ	SBSI	Thu, Dec 3, 2020	30.26	30.43	29.98	30.13
5533	NASDAQ	SBSI	Wed, Dec 2, 2020	29.85	30.42	29.85	30.28
5532	NASDAQ	SBSI	Tue, Dec 1, 2020	29.84	30.50	29.73	30.04
5531	NASDAQ	SBSI	Mon, Nov 30, 2020	30.00	30.19	29.31	29.40
5530	NASDAQ	SBSI	Fri, Nov 27, 2020	30.63	30.65	29.95	30.26
5529	NASDAQ	SBSI	Wed, Nov 25, 2020	31.23	31.23	30.48	30.68
5528	NASDAQ	SBSI	Tue, Nov 24, 2020	31.12	31.84	31.10	31.54
5527	NASDAQ	SBSI	Mon, Nov 23, 2020	31.09	31.27	30.40	31.11
5526	NASDAQ	SBSI	Fri, Nov 20, 2020	30.52	31.04	30.22	30.68
5525	NASDAQ	SBSI	Thu, Nov 19, 2020	30.58	31.01	30.00	30.96
5524	NASDAQ	SBSI	Wed, Nov 18, 2020	31.66	31.94	30.78	30.80
5523	NASDAQ	SBSI	Tue, Nov 17, 2020	30.58	31.66	30.28	31.57
5522	NASDAQ	SBSI	Mon, Nov 16, 2020	30.23	31.41	30.13	31.23
5521	NASDAQ	SBSI	Fri, Nov 13, 2020	29.37	29.75	29.00	29.60
5520	NASDAQ	SBSI	Thu, Nov 12, 2020	28.66	29.07	28.27	29.02
5519	NASDAQ	SBSI	Wed, Nov 11, 2020	30.42	30.42	28.72	29.19
5518	NASDAQ	SBSI	Tue, Nov 10, 2020	29.75	30.59	29.24	30.20
5517	NASDAQ	SBSI	Mon, Nov 9, 2020	28.41	29.96	28.12	29.33
5516	NASDAQ	SBSI	Fri, Nov 6, 2020	26.80	27.02	26.40	26.45
5515	NASDAQ	SBSI	Thu, Nov 5, 2020	25.49	26.61	25.49	26.53
5514	NASDAQ	SBSI	Wed, Nov 4, 2020	27.13	27.57	25.61	25.63
5513	NASDAQ	SBSI	Tue, Nov 3, 2020	27.56	28.05	27.49	27.79
5512	NASDAQ	SBSI	Mon, Nov 2, 2020	27.36	27.83	26.86	27.25
5511	NASDAQ	SBSI	Fri, Oct 30, 2020	26.23	27.01	26.23	26.96
5510	NASDAQ	SBSI	Thu, Oct 29, 2020	25.86	26.44	25.27	26.31
5509	NASDAQ	SBSI	Wed, Oct 28, 2020	25.79	26.36	25.58	25.85
5508	NASDAQ	SBSI	Tue, Oct 27, 2020	27.35	27.40	26.42	26.45
5507	NASDAQ	SBSI	Mon, Oct 26, 2020	26.87	27.51	26.87	27.51
5506	NASDAQ	SBSI	Fri, Oct 23, 2020	27.99	27.99	26.99	27.35
5505	NASDAQ	SBSI	Thu, Oct 22, 2020	25.89	26.76	25.89	26.72
5504	NASDAQ	SBSI	Wed, Oct 21, 2020	25.58	26.12	25.58	25.96
5503	NASDAQ	SBSI	Tue, Oct 20, 2020	25.43	26.29	25.43	25.90
5502	NASDAQ	SBSI	Mon, Oct 19, 2020	25.96	25.96	25.44	25.50
5501	NASDAQ	SBSI	Fri, Oct 16, 2020	25.51	25.97	25.47	25.69
5500	NASDAQ	SBSI	Thu, Oct 15, 2020	24.91	25.89	24.85	25.88
5499	NASDAQ	SBSI	Wed, Oct 14, 2020	25.47	25.78	25.13	25.13
5498	NASDAQ	SBSI	Tue, Oct 13, 2020	26.43	26.51	25.59	25.62
5497	NASDAQ	SBSI	Mon, Oct 12, 2020	26.16	26.62	26.16	26.57
5496	NASDAQ	SBSI	Fri, Oct 9, 2020	26.78	26.78	26.06	26.28
5495	NASDAQ	SBSI	Thu, Oct 8, 2020	26.23	26.52	26.00	26.23
5494	NASDAQ	SBSI	Wed, Oct 7, 2020	25.83	26.25	25.62	25.95
5493	NASDAQ	SBSI	Tue, Oct 6, 2020	25.95	26.49	25.69	25.69
5492	NASDAQ	SBSI	Mon, Oct 5, 2020	25.07	25.72	25.04	25.63
5491	NASDAQ	SBSI	Fri, Oct 2, 2020	24.06	25.08	23.90	24.99
5490	NASDAQ	SBSI	Thu, Oct 1, 2020	24.38	24.55	23.96	24.48
5489	NASDAQ	SBSI	Wed, Sep 30, 2020	24.55	24.96	24.25	24.43
5488	NASDAQ	SBSI	Tue, Sep 29, 2020	24.55	24.56	24.02	24.53
5487	NASDAQ	SBSI	Mon, Sep 28, 2020	24.26	24.98	24.26	24.74
5486	NASDAQ	SBSI	Fri, Sep 25, 2020	23.53	24.12	23.53	23.97
5485	NASDAQ	SBSI	Thu, Sep 24, 2020	23.75	24.26	23.51	23.79
5484	NASDAQ	SBSI	Wed, Sep 23, 2020	24.00	24.53	23.66	23.70
5483	NASDAQ	SBSI	Tue, Sep 22, 2020	24.30	24.60	23.83	24.08
5482	NASDAQ	SBSI	Mon, Sep 21, 2020	25.40	25.55	24.06	24.26
5481	NASDAQ	SBSI	Fri, Sep 18, 2020	25.93	26.04	25.35	25.91
5480	NASDAQ	SBSI	Thu, Sep 17, 2020	25.75	26.13	25.66	25.72
5479	NASDAQ	SBSI	Wed, Sep 16, 2020	25.84	26.40	25.56	26.10
5478	NASDAQ	SBSI	Tue, Sep 15, 2020	26.40	26.45	25.57	25.64
5477	NASDAQ	SBSI	Mon, Sep 14, 2020	26.11	26.43	26.00	26.18
5476	NASDAQ	SBSI	Fri, Sep 11, 2020	26.32	26.33	25.91	26.10
5475	NASDAQ	SBSI	Thu, Sep 10, 2020	26.66	26.95	26.12	26.31
5474	NASDAQ	SBSI	Wed, Sep 9, 2020	27.20	27.20	26.42	26.63
5473	NASDAQ	SBSI	Tue, Sep 8, 2020	27.64	27.73	26.69	26.88
5472	NASDAQ	SBSI	Fri, Sep 4, 2020	28.32	28.41	26.89	27.99
5471	NASDAQ	SBSI	Thu, Sep 3, 2020	27.65	28.56	27.52	27.69
5470	NASDAQ	SBSI	Wed, Sep 2, 2020	27.40	27.69	27.26	27.46
5469	NASDAQ	SBSI	Tue, Sep 1, 2020	27.49	27.75	27.35	27.52
5468	NASDAQ	SBSI	Mon, Aug 31, 2020	27.93	28.03	27.54	27.56
5467	NASDAQ	SBSI	Fri, Aug 28, 2020	28.49	28.69	27.77	27.98
5466	NASDAQ	SBSI	Thu, Aug 27, 2020	27.79	28.43	27.79	28.21
5465	NASDAQ	SBSI	Wed, Aug 26, 2020	28.53	28.53	27.72	27.77
5464	NASDAQ	SBSI	Tue, Aug 25, 2020	28.91	29.03	28.36	28.68
5463	NASDAQ	SBSI	Mon, Aug 24, 2020	28.22	28.59	27.75	28.59
5462	NASDAQ	SBSI	Fri, Aug 21, 2020	27.47	27.92	27.43	27.89
5461	NASDAQ	SBSI	Thu, Aug 20, 2020	27.79	28.02	27.38	27.68
5460	NASDAQ	SBSI	Wed, Aug 19, 2020	28.38	28.64	28.11	28.20
5459	NASDAQ	SBSI	Tue, Aug 18, 2020	29.44	29.44	28.44	28.50
5458	NASDAQ	SBSI	Mon, Aug 17, 2020	29.73	29.73	29.27	29.49
5457	NASDAQ	SBSI	Fri, Aug 14, 2020	29.14	29.79	29.14	29.76
5456	NASDAQ	SBSI	Thu, Aug 13, 2020	29.62	29.73	29.29	29.39
5455	NASDAQ	SBSI	Wed, Aug 12, 2020	30.43	30.64	29.70	29.85
5454	NASDAQ	SBSI	Tue, Aug 11, 2020	30.18	30.53	29.70	29.84
5453	NASDAQ	SBSI	Mon, Aug 10, 2020	29.38	30.20	29.38	29.61
5452	NASDAQ	SBSI	Fri, Aug 7, 2020	27.91	29.32	27.73	29.31
5451	NASDAQ	SBSI	Thu, Aug 6, 2020	28.02	28.24	27.65	28.00
5450	NASDAQ	SBSI	Wed, Aug 5, 2020	27.52	28.34	27.18	28.18
5449	NASDAQ	SBSI	Tue, Aug 4, 2020	27.30	27.30	26.87	27.23
5448	NASDAQ	SBSI	Mon, Aug 3, 2020	27.77	27.92	27.31	27.40
5447	NASDAQ	SBSI	Fri, Jul 31, 2020	27.48	27.71	27.17	27.70
5446	NASDAQ	SBSI	Thu, Jul 30, 2020	27.48	27.78	27.31	27.67
5445	NASDAQ	SBSI	Wed, Jul 29, 2020	27.37	28.13	27.25	28.08
5444	NASDAQ	SBSI	Tue, Jul 28, 2020	27.28	27.77	27.28	27.45
5443	NASDAQ	SBSI	Mon, Jul 27, 2020	28.04	28.04	27.18	27.45
5442	NASDAQ	SBSI	Fri, Jul 24, 2020	28.70	28.98	28.19	28.23
5441	NASDAQ	SBSI	Thu, Jul 23, 2020	27.54	28.71	27.54	28.60
5440	NASDAQ	SBSI	Wed, Jul 22, 2020	28.99	28.99	27.15	27.60
5439	NASDAQ	SBSI	Tue, Jul 21, 2020	26.43	27.70	26.43	27.64
5438	NASDAQ	SBSI	Mon, Jul 20, 2020	26.03	26.43	25.98	26.13
5437	NASDAQ	SBSI	Fri, Jul 17, 2020	26.58	27.03	26.32	26.36
5436	NASDAQ	SBSI	Thu, Jul 16, 2020	26.65	27.31	26.55	26.80
5435	NASDAQ	SBSI	Wed, Jul 15, 2020	26.38	27.12	26.29	26.95
5434	NASDAQ	SBSI	Tue, Jul 14, 2020	26.10	26.64	25.54	25.87
5433	NASDAQ	SBSI	Mon, Jul 13, 2020	25.95	26.80	25.68	26.25
5432	NASDAQ	SBSI	Fri, Jul 10, 2020	24.52	25.75	24.52	25.62
5431	NASDAQ	SBSI	Thu, Jul 9, 2020	25.43	25.52	24.36	24.45
5430	NASDAQ	SBSI	Wed, Jul 8, 2020	25.73	26.14	25.11	25.51
5429	NASDAQ	SBSI	Tue, Jul 7, 2020	26.25	26.27	25.74	25.82
5428	NASDAQ	SBSI	Mon, Jul 6, 2020	27.07	27.18	26.33	26.53
5427	NASDAQ	SBSI	Thu, Jul 2, 2020	27.42	27.82	26.38	26.48
5426	NASDAQ	SBSI	Wed, Jul 1, 2020	27.68	27.82	26.73	26.75
5425	NASDAQ	SBSI	Tue, Jun 30, 2020	27.22	27.92	27.22	27.72
5424	NASDAQ	SBSI	Mon, Jun 29, 2020	26.56	27.52	26.55	27.31
5423	NASDAQ	SBSI	Fri, Jun 26, 2020	26.24	26.26	25.56	26.09
5422	NASDAQ	SBSI	Thu, Jun 25, 2020	25.93	26.77	25.90	26.71
5421	NASDAQ	SBSI	Wed, Jun 24, 2020	26.87	26.95	26.10	26.18
5420	NASDAQ	SBSI	Tue, Jun 23, 2020	27.89	27.96	27.25	27.27
5419	NASDAQ	SBSI	Mon, Jun 22, 2020	27.43	27.75	27.12	27.51
5418	NASDAQ	SBSI	Fri, Jun 19, 2020	28.11	28.66	27.22	27.81
5417	NASDAQ	SBSI	Thu, Jun 18, 2020	27.22	28.16	27.22	27.78
5416	NASDAQ	SBSI	Wed, Jun 17, 2020	28.92	29.12	27.45	27.51
5415	NASDAQ	SBSI	Tue, Jun 16, 2020	28.76	29.05	27.96	28.80
5414	NASDAQ	SBSI	Mon, Jun 15, 2020	26.51	28.00	26.50	27.67
5413	NASDAQ	SBSI	Fri, Jun 12, 2020	28.44	28.44	26.83	27.57
5412	NASDAQ	SBSI	Thu, Jun 11, 2020	28.17	28.27	27.16	27.25
5411	NASDAQ	SBSI	Wed, Jun 10, 2020	30.55	30.55	29.52	29.59
5410	NASDAQ	SBSI	Tue, Jun 9, 2020	30.30	31.24	30.10	30.70
5409	NASDAQ	SBSI	Mon, Jun 8, 2020	31.35	31.58	30.68	30.88
5408	NASDAQ	SBSI	Fri, Jun 5, 2020	30.50	31.65	30.00	30.91
5407	NASDAQ	SBSI	Thu, Jun 4, 2020	29.11	29.46	28.58	29.23
5406	NASDAQ	SBSI	Wed, Jun 3, 2020	28.53	29.46	28.29	28.93
5405	NASDAQ	SBSI	Tue, Jun 2, 2020	28.07	28.31	27.65	27.80
5404	NASDAQ	SBSI	Mon, Jun 1, 2020	28.39	28.52	27.75	27.77
5403	NASDAQ	SBSI	Fri, May 29, 2020	28.30	28.36	27.39	28.20
5402	NASDAQ	SBSI	Thu, May 28, 2020	30.65	30.65	28.41	28.69
5401	NASDAQ	SBSI	Wed, May 27, 2020	29.04	30.11	28.79	30.03
5400	NASDAQ	SBSI	Tue, May 26, 2020	28.09	28.65	27.92	28.33
5399	NASDAQ	SBSI	Fri, May 22, 2020	27.18	27.25	26.66	26.95
5398	NASDAQ	SBSI	Thu, May 21, 2020	27.22	27.52	26.89	27.00
5397	NASDAQ	SBSI	Wed, May 20, 2020	26.37	27.59	26.37	27.21
5396	NASDAQ	SBSI	Tue, May 19, 2020	27.55	27.76	26.24	26.26
5395	NASDAQ	SBSI	Mon, May 18, 2020	27.13	28.09	26.95	27.84
5394	NASDAQ	SBSI	Fri, May 15, 2020	26.05	26.38	25.38	26.03
5393	NASDAQ	SBSI	Thu, May 14, 2020	25.90	26.32	25.05	26.00
5392	NASDAQ	SBSI	Wed, May 13, 2020	27.97	28.16	26.01	26.35
5391	NASDAQ	SBSI	Tue, May 12, 2020	29.04	29.04	28.11	28.19
5390	NASDAQ	SBSI	Mon, May 11, 2020	28.92	29.26	28.14	28.90
5389	NASDAQ	SBSI	Fri, May 8, 2020	28.63	29.29	28.63	29.21
5388	NASDAQ	SBSI	Thu, May 7, 2020	29.38	29.47	28.00	28.04
5387	NASDAQ	SBSI	Wed, May 6, 2020	29.47	29.56	28.31	28.72
5386	NASDAQ	SBSI	Tue, May 5, 2020	29.03	31.60	29.01	29.46
5385	NASDAQ	SBSI	Mon, May 4, 2020	29.60	29.98	28.96	29.86
5384	NASDAQ	SBSI	Fri, May 1, 2020	29.76	30.22	29.14	29.97
5383	NASDAQ	SBSI	Thu, Apr 30, 2020	31.80	31.80	30.01	30.41
5382	NASDAQ	SBSI	Wed, Apr 29, 2020	30.91	32.20	29.80	32.20
5381	NASDAQ	SBSI	Tue, Apr 28, 2020	30.19	30.61	29.68	30.00
5380	NASDAQ	SBSI	Mon, Apr 27, 2020	28.12	29.77	28.12	29.39
5379	NASDAQ	SBSI	Fri, Apr 24, 2020	27.34	28.13	27.23	27.80
5378	NASDAQ	SBSI	Thu, Apr 23, 2020	27.38	27.96	27.17	27.23
5377	NASDAQ	SBSI	Wed, Apr 22, 2020	28.73	28.98	27.04	27.28
5376	NASDAQ	SBSI	Tue, Apr 21, 2020	27.84	28.52	27.59	28.33
5375	NASDAQ	SBSI	Mon, Apr 20, 2020	28.01	29.01	27.90	28.78
5374	NASDAQ	SBSI	Fri, Apr 17, 2020	28.74	29.58	28.60	28.92
5373	NASDAQ	SBSI	Thu, Apr 16, 2020	28.45	28.90	27.21	27.82
5372	NASDAQ	SBSI	Wed, Apr 15, 2020	28.60	29.50	28.41	28.65
5371	NASDAQ	SBSI	Tue, Apr 14, 2020	31.14	31.14	29.54	30.04
5370	NASDAQ	SBSI	Mon, Apr 13, 2020	31.35	31.35	29.88	30.32
5369	NASDAQ	SBSI	Thu, Apr 9, 2020	30.00	31.51	29.73	31.43
5368	NASDAQ	SBSI	Wed, Apr 8, 2020	29.37	29.88	28.65	29.40
5367	NASDAQ	SBSI	Tue, Apr 7, 2020	29.58	30.11	28.59	28.86
5366	NASDAQ	SBSI	Mon, Apr 6, 2020	28.49	29.17	28.05	28.72
5365	NASDAQ	SBSI	Fri, Apr 3, 2020	28.67	28.67	26.81	27.30
5364	NASDAQ	SBSI	Thu, Apr 2, 2020	27.21	29.16	27.10	28.85
5363	NASDAQ	SBSI	Wed, Apr 1, 2020	29.34	29.49	27.24	27.49
5362	NASDAQ	SBSI	Tue, Mar 31, 2020	29.70	31.24	29.33	30.39
5361	NASDAQ	SBSI	Mon, Mar 30, 2020	29.33	30.17	28.56	30.03
5360	NASDAQ	SBSI	Fri, Mar 27, 2020	28.38	29.89	28.33	29.13
5359	NASDAQ	SBSI	Thu, Mar 26, 2020	28.24	29.68	27.37	29.52
5358	NASDAQ	SBSI	Wed, Mar 25, 2020	29.45	29.45	27.85	27.93
5357	NASDAQ	SBSI	Tue, Mar 24, 2020	27.85	29.33	27.13	29.25
5356	NASDAQ	SBSI	Mon, Mar 23, 2020	25.87	27.00	24.31	26.46
5355	NASDAQ	SBSI	Fri, Mar 20, 2020	28.67	28.94	25.52	25.83
5354	NASDAQ	SBSI	Thu, Mar 19, 2020	29.97	31.21	27.46	28.63
5353	NASDAQ	SBSI	Wed, Mar 18, 2020	28.51	30.59	28.12	30.18
5352	NASDAQ	SBSI	Tue, Mar 17, 2020	27.53	29.97	25.12	29.90
5351	NASDAQ	SBSI	Mon, Mar 16, 2020	23.74	28.03	23.74	27.06
5350	NASDAQ	SBSI	Fri, Mar 13, 2020	26.46	28.75	25.70	28.74
5349	NASDAQ	SBSI	Thu, Mar 12, 2020	26.43	27.49	25.02	25.04
5348	NASDAQ	SBSI	Wed, Mar 11, 2020	29.22	29.54	27.53	27.82
5347	NASDAQ	SBSI	Tue, Mar 10, 2020	30.00	30.30	28.50	29.99
5346	NASDAQ	SBSI	Mon, Mar 9, 2020	30.18	30.75	28.89	28.99
5345	NASDAQ	SBSI	Fri, Mar 6, 2020	31.50	32.51	31.25	32.12
5344	NASDAQ	SBSI	Thu, Mar 5, 2020	33.19	33.48	32.39	32.72
5343	NASDAQ	SBSI	Wed, Mar 4, 2020	33.30	33.89	32.64	33.78
5342	NASDAQ	SBSI	Tue, Mar 3, 2020	33.60	33.62	32.53	32.82
5341	NASDAQ	SBSI	Mon, Mar 2, 2020	32.28	33.61	32.12	33.56
5340	NASDAQ	SBSI	Fri, Feb 28, 2020	32.90	33.36	31.62	32.22
5339	NASDAQ	SBSI	Thu, Feb 27, 2020	34.18	34.47	33.47	33.53
5338	NASDAQ	SBSI	Wed, Feb 26, 2020	34.53	34.71	34.06	34.24
5337	NASDAQ	SBSI	Tue, Feb 25, 2020	35.20	35.21	34.09	34.34
5336	NASDAQ	SBSI	Mon, Feb 24, 2020	34.61	35.10	34.50	35.00
5335	NASDAQ	SBSI	Fri, Feb 21, 2020	35.72	35.72	35.22	35.30
5334	NASDAQ	SBSI	Thu, Feb 20, 2020	35.75	36.15	35.66	35.76
5333	NASDAQ	SBSI	Wed, Feb 19, 2020	35.86	35.92	35.66	35.81
5332	NASDAQ	SBSI	Tue, Feb 18, 2020	36.11	36.30	35.74	36.01
5331	NASDAQ	SBSI	Fri, Feb 14, 2020	36.55	36.71	36.16	36.21
5330	NASDAQ	SBSI	Thu, Feb 13, 2020	36.34	36.87	36.34	36.60
5329	NASDAQ	SBSI	Wed, Feb 12, 2020	36.79	36.79	36.45	36.51
5328	NASDAQ	SBSI	Tue, Feb 11, 2020	36.69	37.10	36.48	36.51
5327	NASDAQ	SBSI	Mon, Feb 10, 2020	36.45	36.80	36.36	36.61
5326	NASDAQ	SBSI	Fri, Feb 7, 2020	36.76	36.80	36.37	36.59
5325	NASDAQ	SBSI	Thu, Feb 6, 2020	37.13	37.19	36.76	36.89
5324	NASDAQ	SBSI	Wed, Feb 5, 2020	36.84	37.02	36.49	36.90
5323	NASDAQ	SBSI	Tue, Feb 4, 2020	36.18	36.68	36.18	36.40
5322	NASDAQ	SBSI	Mon, Feb 3, 2020	35.26	35.96	35.26	35.71
5321	NASDAQ	SBSI	Fri, Jan 31, 2020	33.13	35.80	32.92	35.08
5320	NASDAQ	SBSI	Thu, Jan 30, 2020	35.41	36.17	35.41	36.13
5319	NASDAQ	SBSI	Wed, Jan 29, 2020	36.03	36.45	35.67	35.71
5318	NASDAQ	SBSI	Tue, Jan 28, 2020	36.47	36.48	36.05	36.09
5317	NASDAQ	SBSI	Mon, Jan 27, 2020	35.82	36.33	35.69	36.16
5316	NASDAQ	SBSI	Fri, Jan 24, 2020	36.80	36.80	36.15	36.38
5315	NASDAQ	SBSI	Thu, Jan 23, 2020	36.59	36.92	36.44	36.79
5314	NASDAQ	SBSI	Wed, Jan 22, 2020	36.75	36.83	36.57	36.83
5313	NASDAQ	SBSI	Tue, Jan 21, 2020	37.13	37.13	36.59	36.61
5312	NASDAQ	SBSI	Fri, Jan 17, 2020	37.66	37.74	37.24	37.28
5311	NASDAQ	SBSI	Thu, Jan 16, 2020	37.09	37.43	37.00	37.32
5310	NASDAQ	SBSI	Wed, Jan 15, 2020	36.87	37.12	36.55	36.84
5309	NASDAQ	SBSI	Tue, Jan 14, 2020	37.05	37.23	36.79	37.03
5308	NASDAQ	SBSI	Mon, Jan 13, 2020	36.80	37.05	36.61	37.04
5307	NASDAQ	SBSI	Fri, Jan 10, 2020	36.96	37.06	36.62	36.84
5306	NASDAQ	SBSI	Thu, Jan 9, 2020	37.06	37.30	36.90	36.96
5305	NASDAQ	SBSI	Wed, Jan 8, 2020	36.66	37.09	36.63	36.98
5304	NASDAQ	SBSI	Tue, Jan 7, 2020	36.70	36.73	36.37	36.60
5303	NASDAQ	SBSI	Mon, Jan 6, 2020	36.56	36.89	36.31	36.77
5302	NASDAQ	SBSI	Fri, Jan 3, 2020	36.65	36.98	36.65	36.89
5301	NASDAQ	SBSI	Thu, Jan 2, 2020	37.21	37.29	36.83	37.10
5300	NASDAQ	SBSI	Tue, Dec 31, 2019	37.20	37.42	37.13	37.14
5299	NASDAQ	SBSI	Mon, Dec 30, 2019	37.12	37.34	37.02	37.22
5298	NASDAQ	SBSI	Fri, Dec 27, 2019	37.37	37.37	36.92	37.06
5297	NASDAQ	SBSI	Thu, Dec 26, 2019	37.47	37.47	37.16	37.32
5296	NASDAQ	SBSI	Tue, Dec 24, 2019	37.16	37.34	36.86	37.22
5295	NASDAQ	SBSI	Mon, Dec 23, 2019	37.63	37.63	37.08	37.16
5294	NASDAQ	SBSI	Fri, Dec 20, 2019	37.86	37.89	37.49	37.68
5293	NASDAQ	SBSI	Thu, Dec 19, 2019	37.68	37.73	37.34	37.66
5292	NASDAQ	SBSI	Wed, Dec 18, 2019	37.38	37.82	37.29	37.73
5291	NASDAQ	SBSI	Tue, Dec 17, 2019	36.91	37.43	36.79	37.41
5290	NASDAQ	SBSI	Mon, Dec 16, 2019	36.63	37.12	36.58	36.84
5289	NASDAQ	SBSI	Fri, Dec 13, 2019	36.50	36.85	36.24	36.37
5288	NASDAQ	SBSI	Thu, Dec 12, 2019	35.99	36.80	35.81	36.59
5287	NASDAQ	SBSI	Wed, Dec 11, 2019	35.97	35.97	35.65	35.89
5286	NASDAQ	SBSI	Tue, Dec 10, 2019	35.73	35.92	35.53	35.83
5285	NASDAQ	SBSI	Mon, Dec 9, 2019	35.64	35.87	35.60	35.67
5284	NASDAQ	SBSI	Fri, Dec 6, 2019	35.98	36.13	35.75	35.83
5283	NASDAQ	SBSI	Thu, Dec 5, 2019	35.26	35.56	35.26	35.43
5282	NASDAQ	SBSI	Wed, Dec 4, 2019	34.92	35.34	34.92	35.18
5281	NASDAQ	SBSI	Tue, Dec 3, 2019	34.57	34.73	34.37	34.70
5280	NASDAQ	SBSI	Mon, Dec 2, 2019	35.25	35.35	34.69	35.04
5279	NASDAQ	SBSI	Fri, Nov 29, 2019	34.98	35.22	34.84	35.11
5278	NASDAQ	SBSI	Wed, Nov 27, 2019	35.15	35.25	34.99	35.18
5277	NASDAQ	SBSI	Tue, Nov 26, 2019	35.17	35.28	34.94	35.02
5276	NASDAQ	SBSI	Mon, Nov 25, 2019	34.80	35.60	34.70	35.46
5275	NASDAQ	SBSI	Fri, Nov 22, 2019	34.95	35.00	34.68	34.74
5274	NASDAQ	SBSI	Thu, Nov 21, 2019	35.28	35.28	34.71	34.83
5273	NASDAQ	SBSI	Wed, Nov 20, 2019	35.12	35.64	34.86	35.09
5272	NASDAQ	SBSI	Tue, Nov 19, 2019	35.23	35.47	35.05	35.38
5271	NASDAQ	SBSI	Mon, Nov 18, 2019	35.33	35.36	34.87	35.00
5270	NASDAQ	SBSI	Fri, Nov 15, 2019	35.68	35.76	35.30	35.45
5269	NASDAQ	SBSI	Thu, Nov 14, 2019	35.45	35.58	35.24	35.49
5268	NASDAQ	SBSI	Wed, Nov 13, 2019	35.21	35.53	35.21	35.46
5267	NASDAQ	SBSI	Tue, Nov 12, 2019	35.54	35.63	35.30	35.46
5266	NASDAQ	SBSI	Mon, Nov 11, 2019	35.06	35.50	35.06	35.47
5265	NASDAQ	SBSI	Fri, Nov 8, 2019	34.92	35.31	34.92	35.14
5264	NASDAQ	SBSI	Thu, Nov 7, 2019	35.16	35.32	34.87	35.12
5263	NASDAQ	SBSI	Wed, Nov 6, 2019	35.12	35.13	34.67	34.84
5262	NASDAQ	SBSI	Tue, Nov 5, 2019	35.50	35.64	35.13	35.23
5261	NASDAQ	SBSI	Mon, Nov 4, 2019	35.21	35.39	35.00	35.27
5260	NASDAQ	SBSI	Fri, Nov 1, 2019	34.59	35.14	34.59	35.09
5259	NASDAQ	SBSI	Thu, Oct 31, 2019	34.87	34.87	34.21	34.45
5258	NASDAQ	SBSI	Wed, Oct 30, 2019	35.25	35.26	34.81	35.12
5257	NASDAQ	SBSI	Tue, Oct 29, 2019	34.95	35.48	34.95	35.44
5256	NASDAQ	SBSI	Mon, Oct 28, 2019	34.56	35.21	34.39	35.09
5255	NASDAQ	SBSI	Fri, Oct 25, 2019	34.61	34.68	33.79	34.57
5254	NASDAQ	SBSI	Thu, Oct 24, 2019	35.13	35.13	34.68	34.75
5253	NASDAQ	SBSI	Wed, Oct 23, 2019	35.20	35.26	34.97	35.18
5252	NASDAQ	SBSI	Tue, Oct 22, 2019	35.27	35.59	34.98	35.18
5251	NASDAQ	SBSI	Mon, Oct 21, 2019	35.00	35.43	34.92	35.34
5250	NASDAQ	SBSI	Fri, Oct 18, 2019	34.40	34.87	34.40	34.78
5249	NASDAQ	SBSI	Thu, Oct 17, 2019	34.61	34.75	34.36	34.62
5248	NASDAQ	SBSI	Wed, Oct 16, 2019	34.27	34.75	34.24	34.49
5247	NASDAQ	SBSI	Tue, Oct 15, 2019	34.17	34.85	34.03	34.42
5246	NASDAQ	SBSI	Mon, Oct 14, 2019	33.72	34.24	33.63	34.18
5245	NASDAQ	SBSI	Fri, Oct 11, 2019	33.90	34.39	33.72	33.80
5244	NASDAQ	SBSI	Thu, Oct 10, 2019	33.58	33.84	33.42	33.46
5243	NASDAQ	SBSI	Wed, Oct 9, 2019	33.79	33.79	33.33	33.41
5242	NASDAQ	SBSI	Tue, Oct 8, 2019	33.68	33.83	33.24	33.37
5241	NASDAQ	SBSI	Mon, Oct 7, 2019	33.82	34.12	33.66	33.97
5240	NASDAQ	SBSI	Fri, Oct 4, 2019	33.49	33.96	33.39	33.94
5239	NASDAQ	SBSI	Thu, Oct 3, 2019	33.43	33.60	33.08	33.50
5238	NASDAQ	SBSI	Wed, Oct 2, 2019	33.29	33.63	33.19	33.61
5237	NASDAQ	SBSI	Tue, Oct 1, 2019	34.30	34.53	33.48	33.62
5236	NASDAQ	SBSI	Mon, Sep 30, 2019	34.41	34.41	34.06	34.11
5235	NASDAQ	SBSI	Fri, Sep 27, 2019	34.31	34.52	34.22	34.37
5234	NASDAQ	SBSI	Thu, Sep 26, 2019	34.90	34.99	34.09	34.11
5233	NASDAQ	SBSI	Wed, Sep 25, 2019	34.12	34.77	34.08	34.68
5232	NASDAQ	SBSI	Tue, Sep 24, 2019	34.54	34.54	33.88	33.98
5231	NASDAQ	SBSI	Mon, Sep 23, 2019	34.32	34.64	34.12	34.47
5230	NASDAQ	SBSI	Fri, Sep 20, 2019	34.61	34.94	34.39	34.51
5229	NASDAQ	SBSI	Thu, Sep 19, 2019	34.76	35.18	34.57	34.59
5228	NASDAQ	SBSI	Wed, Sep 18, 2019	34.70	35.00	34.53	34.84
5227	NASDAQ	SBSI	Tue, Sep 17, 2019	34.88	34.88	34.31	34.73
5226	NASDAQ	SBSI	Mon, Sep 16, 2019	34.65	35.28	34.61	35.07
5225	NASDAQ	SBSI	Fri, Sep 13, 2019	34.88	35.20	34.81	34.99
5224	NASDAQ	SBSI	Thu, Sep 12, 2019	34.29	34.77	34.22	34.67
5223	NASDAQ	SBSI	Wed, Sep 11, 2019	33.75	34.55	33.26	34.53
5222	NASDAQ	SBSI	Tue, Sep 10, 2019	33.65	33.75	33.26	33.73
5221	NASDAQ	SBSI	Mon, Sep 9, 2019	33.01	33.74	32.82	33.66
5220	NASDAQ	SBSI	Fri, Sep 6, 2019	33.30	33.30	32.60	32.82
5219	NASDAQ	SBSI	Thu, Sep 5, 2019	33.03	33.70	32.59	32.95
5218	NASDAQ	SBSI	Wed, Sep 4, 2019	32.49	32.53	31.91	32.40
5217	NASDAQ	SBSI	Tue, Sep 3, 2019	32.82	32.82	31.99	32.17
5216	NASDAQ	SBSI	Fri, Aug 30, 2019	33.24	33.60	32.79	32.93
5215	NASDAQ	SBSI	Thu, Aug 29, 2019	32.86	33.11	32.76	33.02
5214	NASDAQ	SBSI	Wed, Aug 28, 2019	32.03	32.76	32.02	32.56
5213	NASDAQ	SBSI	Tue, Aug 27, 2019	32.87	32.98	31.76	32.09
5212	NASDAQ	SBSI	Mon, Aug 26, 2019	32.57	32.68	32.09	32.67
5211	NASDAQ	SBSI	Fri, Aug 23, 2019	32.95	33.20	32.10	32.22
5210	NASDAQ	SBSI	Thu, Aug 22, 2019	33.34	33.34	32.95	33.08
5209	NASDAQ	SBSI	Wed, Aug 21, 2019	33.49	33.49	33.11	33.23
5208	NASDAQ	SBSI	Tue, Aug 20, 2019	33.61	33.73	33.32	33.50
5207	NASDAQ	SBSI	Mon, Aug 19, 2019	33.87	34.06	33.64	33.70
5206	NASDAQ	SBSI	Fri, Aug 16, 2019	32.62	33.37	32.34	33.35
5205	NASDAQ	SBSI	Thu, Aug 15, 2019	32.57	32.79	32.06	32.31
5204	NASDAQ	SBSI	Wed, Aug 14, 2019	32.94	33.20	32.29	32.52
5203	NASDAQ	SBSI	Tue, Aug 13, 2019	33.44	34.06	33.37	33.60
5202	NASDAQ	SBSI	Mon, Aug 12, 2019	33.43	33.62	33.31	33.45
5201	NASDAQ	SBSI	Fri, Aug 9, 2019	33.80	33.92	33.39	33.61
5200	NASDAQ	SBSI	Thu, Aug 8, 2019	33.40	33.85	33.16	33.79
5199	NASDAQ	SBSI	Wed, Aug 7, 2019	32.74	33.13	32.38	33.01
5198	NASDAQ	SBSI	Tue, Aug 6, 2019	33.03	33.24	32.62	33.20
5197	NASDAQ	SBSI	Mon, Aug 5, 2019	33.14	33.16	32.25	32.90
5196	NASDAQ	SBSI	Fri, Aug 2, 2019	33.31	33.78	33.20	33.68
5195	NASDAQ	SBSI	Thu, Aug 1, 2019	34.70	34.96	33.28	33.37
5194	NASDAQ	SBSI	Wed, Jul 31, 2019	34.44	34.98	34.22	34.62
5193	NASDAQ	SBSI	Tue, Jul 30, 2019	33.79	34.50	33.77	34.47
5192	NASDAQ	SBSI	Mon, Jul 29, 2019	33.68	34.09	33.67	33.87
5191	NASDAQ	SBSI	Fri, Jul 26, 2019	33.02	34.00	33.02	33.61
5190	NASDAQ	SBSI	Thu, Jul 25, 2019	33.22	33.35	32.84	32.87
5189	NASDAQ	SBSI	Wed, Jul 24, 2019	32.06	33.20	32.06	33.10
5188	NASDAQ	SBSI	Tue, Jul 23, 2019	32.03	32.26	31.94	32.25
5187	NASDAQ	SBSI	Mon, Jul 22, 2019	32.17	32.19	31.77	31.92
5186	NASDAQ	SBSI	Fri, Jul 19, 2019	32.16	32.64	32.16	32.21
5185	NASDAQ	SBSI	Thu, Jul 18, 2019	31.93	32.51	31.93	32.32
5184	NASDAQ	SBSI	Wed, Jul 17, 2019	32.03	32.13	31.73	31.90
5183	NASDAQ	SBSI	Tue, Jul 16, 2019	31.92	32.27	31.88	32.10
5182	NASDAQ	SBSI	Mon, Jul 15, 2019	32.46	32.63	31.62	31.90
5181	NASDAQ	SBSI	Fri, Jul 12, 2019	32.05	32.56	31.92	32.44
5180	NASDAQ	SBSI	Thu, Jul 11, 2019	32.00	32.18	31.90	32.03
5179	NASDAQ	SBSI	Wed, Jul 10, 2019	32.44	32.44	31.95	31.98
5178	NASDAQ	SBSI	Tue, Jul 9, 2019	32.00	32.40	31.94	32.40
5177	NASDAQ	SBSI	Mon, Jul 8, 2019	32.59	32.69	32.01	32.12
5176	NASDAQ	SBSI	Fri, Jul 5, 2019	32.29	32.75	32.29	32.74
5175	NASDAQ	SBSI	Wed, Jul 3, 2019	32.18	32.36	32.14	32.20
5174	NASDAQ	SBSI	Tue, Jul 2, 2019	32.11	32.21	31.83	32.12
5173	NASDAQ	SBSI	Mon, Jul 1, 2019	32.67	32.67	31.99	32.21
5172	NASDAQ	SBSI	Fri, Jun 28, 2019	32.30	32.71	32.17	32.38
5171	NASDAQ	SBSI	Thu, Jun 27, 2019	31.39	32.12	31.39	32.12
5170	NASDAQ	SBSI	Wed, Jun 26, 2019	31.61	31.81	31.38	31.44
5169	NASDAQ	SBSI	Tue, Jun 25, 2019	31.80	31.80	31.30	31.51
5168	NASDAQ	SBSI	Mon, Jun 24, 2019	32.27	32.50	31.76	31.78
5167	NASDAQ	SBSI	Fri, Jun 21, 2019	32.51	32.81	31.78	32.20
5166	NASDAQ	SBSI	Thu, Jun 20, 2019	33.02	33.02	32.51	32.65
5165	NASDAQ	SBSI	Wed, Jun 19, 2019	33.11	33.55	32.87	33.04
5164	NASDAQ	SBSI	Tue, Jun 18, 2019	32.66	33.32	32.54	33.01
5163	NASDAQ	SBSI	Mon, Jun 17, 2019	32.89	33.10	32.53	32.59
5162	NASDAQ	SBSI	Fri, Jun 14, 2019	32.89	33.05	32.63	32.82
5161	NASDAQ	SBSI	Thu, Jun 13, 2019	33.18	33.33	32.82	32.97
5160	NASDAQ	SBSI	Wed, Jun 12, 2019	33.27	33.75	33.07	33.11
5159	NASDAQ	SBSI	Tue, Jun 11, 2019	33.67	33.72	33.10	33.45
5158	NASDAQ	SBSI	Mon, Jun 10, 2019	33.38	33.83	33.27	33.44
5157	NASDAQ	SBSI	Fri, Jun 7, 2019	33.16	33.33	32.95	33.26
5156	NASDAQ	SBSI	Thu, Jun 6, 2019	33.66	33.66	32.72	33.09
5155	NASDAQ	SBSI	Wed, Jun 5, 2019	33.67	34.13	33.13	33.49
5154	NASDAQ	SBSI	Tue, Jun 4, 2019	33.01	33.77	33.01	33.76
5153	NASDAQ	SBSI	Mon, Jun 3, 2019	32.61	33.01	32.44	32.73
5152	NASDAQ	SBSI	Fri, May 31, 2019	32.90	33.18	32.53	32.57
5151	NASDAQ	SBSI	Thu, May 30, 2019	33.72	33.84	33.00	33.19
5150	NASDAQ	SBSI	Wed, May 29, 2019	33.40	33.75	33.26	33.64
5149	NASDAQ	SBSI	Tue, May 28, 2019	33.87	33.90	33.50	33.51
5148	NASDAQ	SBSI	Fri, May 24, 2019	33.80	34.11	33.76	34.01
5147	NASDAQ	SBSI	Thu, May 23, 2019	33.75	33.82	33.30	33.53
5146	NASDAQ	SBSI	Wed, May 22, 2019	34.50	34.57	34.06	34.13
5145	NASDAQ	SBSI	Tue, May 21, 2019	34.95	35.20	34.83	34.89
5144	NASDAQ	SBSI	Mon, May 20, 2019	34.46	35.20	34.46	34.95
5143	NASDAQ	SBSI	Fri, May 17, 2019	34.88	35.25	34.52	34.62
5142	NASDAQ	SBSI	Thu, May 16, 2019	34.84	35.26	34.84	35.15
5141	NASDAQ	SBSI	Wed, May 15, 2019	34.24	34.69	33.86	34.67
5140	NASDAQ	SBSI	Tue, May 14, 2019	34.13	34.87	34.07	34.63
5139	NASDAQ	SBSI	Mon, May 13, 2019	34.82	34.82	33.90	34.08
5138	NASDAQ	SBSI	Fri, May 10, 2019	35.06	35.64	34.76	35.33
5137	NASDAQ	SBSI	Thu, May 9, 2019	35.08	35.30	34.65	35.12
5136	NASDAQ	SBSI	Wed, May 8, 2019	35.40	35.63	35.22	35.29
5135	NASDAQ	SBSI	Tue, May 7, 2019	35.35	35.62	35.10	35.42
5134	NASDAQ	SBSI	Mon, May 6, 2019	35.31	35.97	35.31	35.86
5133	NASDAQ	SBSI	Fri, May 3, 2019	34.96	35.80	34.96	35.77
5132	NASDAQ	SBSI	Thu, May 2, 2019	34.80	35.31	34.72	34.95
5131	NASDAQ	SBSI	Wed, May 1, 2019	35.07	35.41	34.62	34.80
5130	NASDAQ	SBSI	Tue, Apr 30, 2019	35.27	35.69	35.00	35.13
5129	NASDAQ	SBSI	Mon, Apr 29, 2019	35.00	35.80	34.02	35.58
5128	NASDAQ	SBSI	Fri, Apr 26, 2019	34.01	34.86	33.45	34.83
5127	NASDAQ	SBSI	Thu, Apr 25, 2019	34.40	34.48	33.81	34.36
5126	NASDAQ	SBSI	Wed, Apr 24, 2019	34.24	34.66	34.03	34.48
5125	NASDAQ	SBSI	Tue, Apr 23, 2019	33.29	34.49	33.29	34.44
5124	NASDAQ	SBSI	Mon, Apr 22, 2019	33.83	33.85	33.21	33.35
5123	NASDAQ	SBSI	Thu, Apr 18, 2019	34.09	34.35	33.75	33.86
5122	NASDAQ	SBSI	Wed, Apr 17, 2019	34.53	34.53	34.15	34.28
5121	NASDAQ	SBSI	Tue, Apr 16, 2019	34.15	34.60	33.97	34.41
5120	NASDAQ	SBSI	Mon, Apr 15, 2019	34.35	34.43	34.01	34.05
5119	NASDAQ	SBSI	Fri, Apr 12, 2019	34.25	34.49	33.92	34.31
5118	NASDAQ	SBSI	Thu, Apr 11, 2019	34.00	34.24	33.89	33.98
5117	NASDAQ	SBSI	Wed, Apr 10, 2019	33.50	34.01	33.45	33.99
5116	NASDAQ	SBSI	Tue, Apr 9, 2019	33.96	34.17	33.48	33.49
5115	NASDAQ	SBSI	Mon, Apr 8, 2019	34.25	34.25	33.96	34.09
5114	NASDAQ	SBSI	Fri, Apr 5, 2019	34.00	34.25	33.86	34.18
5113	NASDAQ	SBSI	Thu, Apr 4, 2019	33.68	34.04	33.68	33.99
5112	NASDAQ	SBSI	Wed, Apr 3, 2019	33.98	34.20	33.50	33.58
5111	NASDAQ	SBSI	Tue, Apr 2, 2019	33.77	33.96	33.32	33.75
5110	NASDAQ	SBSI	Mon, Apr 1, 2019	33.41	33.97	33.41	33.93
5109	NASDAQ	SBSI	Fri, Mar 29, 2019	33.49	33.60	33.03	33.23
5108	NASDAQ	SBSI	Thu, Mar 28, 2019	32.88	33.30	32.83	33.28
5107	NASDAQ	SBSI	Wed, Mar 27, 2019	32.99	33.08	32.61	32.88
5106	NASDAQ	SBSI	Tue, Mar 26, 2019	32.33	33.15	32.33	33.11
5105	NASDAQ	SBSI	Mon, Mar 25, 2019	31.75	32.23	31.51	32.16
5104	NASDAQ	SBSI	Fri, Mar 22, 2019	32.74	32.78	31.29	31.75
5103	NASDAQ	SBSI	Thu, Mar 21, 2019	32.73	33.58	32.60	32.96
5102	NASDAQ	SBSI	Wed, Mar 20, 2019	34.02	34.14	32.89	32.90
5101	NASDAQ	SBSI	Tue, Mar 19, 2019	34.78	34.78	34.00	34.01
5100	NASDAQ	SBSI	Mon, Mar 18, 2019	34.39	34.81	34.35	34.69
5099	NASDAQ	SBSI	Fri, Mar 15, 2019	34.26	34.79	34.21	34.23
5098	NASDAQ	SBSI	Thu, Mar 14, 2019	34.27	34.38	33.90	34.32
5097	NASDAQ	SBSI	Wed, Mar 13, 2019	34.34	34.55	34.21	34.27
5096	NASDAQ	SBSI	Tue, Mar 12, 2019	34.65	34.67	33.99	34.20
5095	NASDAQ	SBSI	Mon, Mar 11, 2019	33.97	34.89	33.97	34.65
5094	NASDAQ	SBSI	Fri, Mar 8, 2019	33.41	34.02	33.36	33.86
5093	NASDAQ	SBSI	Thu, Mar 7, 2019	34.11	34.54	33.45	33.55
5092	NASDAQ	SBSI	Wed, Mar 6, 2019	34.88	35.06	33.95	34.12
5091	NASDAQ	SBSI	Tue, Mar 5, 2019	34.71	34.96	34.33	34.93
5090	NASDAQ	SBSI	Mon, Mar 4, 2019	34.90	35.09	34.58	34.66
5089	NASDAQ	SBSI	Fri, Mar 1, 2019	34.86	35.00	34.63	35.00
5088	NASDAQ	SBSI	Thu, Feb 28, 2019	34.97	34.99	34.63	34.72
5087	NASDAQ	SBSI	Wed, Feb 27, 2019	34.59	34.99	34.54	34.98
5086	NASDAQ	SBSI	Tue, Feb 26, 2019	34.62	34.85	34.34	34.63
5085	NASDAQ	SBSI	Mon, Feb 25, 2019	34.99	34.99	34.57	34.72
5084	NASDAQ	SBSI	Fri, Feb 22, 2019	34.74	34.99	34.55	34.92
5083	NASDAQ	SBSI	Thu, Feb 21, 2019	35.05	35.05	34.57	34.74
5082	NASDAQ	SBSI	Wed, Feb 20, 2019	34.73	35.13	34.58	35.09
5081	NASDAQ	SBSI	Tue, Feb 19, 2019	34.43	35.00	34.32	34.90
5080	NASDAQ	SBSI	Fri, Feb 15, 2019	34.03	34.79	34.03	34.46
5079	NASDAQ	SBSI	Thu, Feb 14, 2019	33.76	34.04	33.41	33.88
5078	NASDAQ	SBSI	Wed, Feb 13, 2019	33.95	34.09	33.84	33.90
5077	NASDAQ	SBSI	Tue, Feb 12, 2019	33.40	34.02	33.40	33.94
5076	NASDAQ	SBSI	Mon, Feb 11, 2019	33.16	33.40	32.80	33.39
5075	NASDAQ	SBSI	Fri, Feb 8, 2019	33.17	33.48	32.87	33.02
5074	NASDAQ	SBSI	Thu, Feb 7, 2019	32.97	33.50	32.96	33.29
5073	NASDAQ	SBSI	Wed, Feb 6, 2019	32.68	32.96	32.56	32.91
5072	NASDAQ	SBSI	Tue, Feb 5, 2019	32.32	32.77	32.29	32.76
5071	NASDAQ	SBSI	Mon, Feb 4, 2019	32.19	32.46	32.15	32.42
5070	NASDAQ	SBSI	Fri, Feb 1, 2019	32.07	32.96	32.02	32.48
5069	NASDAQ	SBSI	Thu, Jan 31, 2019	34.21	34.28	32.86	32.99
5068	NASDAQ	SBSI	Wed, Jan 30, 2019	34.52	34.57	34.19	34.33
5067	NASDAQ	SBSI	Tue, Jan 29, 2019	34.29	34.53	34.19	34.41
5066	NASDAQ	SBSI	Mon, Jan 28, 2019	34.13	34.39	33.92	34.30
5065	NASDAQ	SBSI	Fri, Jan 25, 2019	34.47	34.54	34.22	34.26
5064	NASDAQ	SBSI	Thu, Jan 24, 2019	34.43	34.60	34.15	34.36
5063	NASDAQ	SBSI	Wed, Jan 23, 2019	34.82	34.97	34.21	34.55
5062	NASDAQ	SBSI	Tue, Jan 22, 2019	34.96	35.21	34.53	34.73
5061	NASDAQ	SBSI	Fri, Jan 18, 2019	35.05	35.48	34.76	35.14
5060	NASDAQ	SBSI	Thu, Jan 17, 2019	35.09	35.25	34.21	35.04
5059	NASDAQ	SBSI	Wed, Jan 16, 2019	34.53	35.31	34.50	35.23
5058	NASDAQ	SBSI	Tue, Jan 15, 2019	33.96	34.49	33.66	34.48
5057	NASDAQ	SBSI	Mon, Jan 14, 2019	33.79	34.48	33.79	33.96
5056	NASDAQ	SBSI	Fri, Jan 11, 2019	33.81	34.04	33.74	34.00
5055	NASDAQ	SBSI	Thu, Jan 10, 2019	33.79	34.06	33.60	34.02
5054	NASDAQ	SBSI	Wed, Jan 9, 2019	33.89	34.03	33.46	33.99
5053	NASDAQ	SBSI	Tue, Jan 8, 2019	33.53	33.84	33.15	33.77
5052	NASDAQ	SBSI	Mon, Jan 7, 2019	32.97	33.40	32.72	33.34
5051	NASDAQ	SBSI	Fri, Jan 4, 2019	32.37	33.21	32.37	33.13
5050	NASDAQ	SBSI	Thu, Jan 3, 2019	31.77	32.57	31.77	32.08
5049	NASDAQ	SBSI	Wed, Jan 2, 2019	31.36	32.30	31.36	32.11
5048	NASDAQ	SBSI	Mon, Dec 31, 2018	31.78	31.78	31.26	31.75
5047	NASDAQ	SBSI	Fri, Dec 28, 2018	31.23	32.01	31.21	31.73
5046	NASDAQ	SBSI	Thu, Dec 27, 2018	30.95	31.26	30.22	31.25
5045	NASDAQ	SBSI	Wed, Dec 26, 2018	30.21	31.39	30.06	31.34
5044	NASDAQ	SBSI	Mon, Dec 24, 2018	30.67	30.85	29.71	30.13
5043	NASDAQ	SBSI	Fri, Dec 21, 2018	31.12	31.45	30.70	30.80
5042	NASDAQ	SBSI	Thu, Dec 20, 2018	30.15	31.31	30.15	31.01
5041	NASDAQ	SBSI	Wed, Dec 19, 2018	31.55	31.78	30.11	30.34
5040	NASDAQ	SBSI	Tue, Dec 18, 2018	32.19	32.65	31.44	31.54
5039	NASDAQ	SBSI	Mon, Dec 17, 2018	31.68	32.40	31.68	32.17
5038	NASDAQ	SBSI	Fri, Dec 14, 2018	31.97	32.38	31.58	31.75
5037	NASDAQ	SBSI	Thu, Dec 13, 2018	32.84	32.84	31.96	32.24
5036	NASDAQ	SBSI	Wed, Dec 12, 2018	32.22	32.90	31.96	32.56
5035	NASDAQ	SBSI	Tue, Dec 11, 2018	32.25	32.44	31.68	31.91
5034	NASDAQ	SBSI	Mon, Dec 10, 2018	32.07	32.10	31.30	31.96
5033	NASDAQ	SBSI	Fri, Dec 7, 2018	31.66	32.58	31.66	32.10
5032	NASDAQ	SBSI	Thu, Dec 6, 2018	30.88	31.85	30.65	31.65
5031	NASDAQ	SBSI	Tue, Dec 4, 2018	34.00	34.00	30.95	31.04
5030	NASDAQ	SBSI	Mon, Dec 3, 2018	34.24	34.31	33.61	34.14
5029	NASDAQ	SBSI	Fri, Nov 30, 2018	33.47	34.19	33.47	34.13
5028	NASDAQ	SBSI	Thu, Nov 29, 2018	33.64	33.91	33.38	33.55
5027	NASDAQ	SBSI	Wed, Nov 28, 2018	33.33	33.90	32.88	33.87
5026	NASDAQ	SBSI	Tue, Nov 27, 2018	33.15	33.41	32.97	33.32
5025	NASDAQ	SBSI	Mon, Nov 26, 2018	32.83	33.38	32.62	33.24
5024	NASDAQ	SBSI	Fri, Nov 23, 2018	32.06	32.84	32.06	32.58
5023	NASDAQ	SBSI	Wed, Nov 21, 2018	32.30	32.96	31.66	32.15
5022	NASDAQ	SBSI	Tue, Nov 20, 2018	33.27	33.27	32.19	32.22
5021	NASDAQ	SBSI	Mon, Nov 19, 2018	33.36	33.94	33.30	33.56
5020	NASDAQ	SBSI	Fri, Nov 16, 2018	33.04	33.51	33.04	33.36
5019	NASDAQ	SBSI	Thu, Nov 15, 2018	32.40	33.38	31.89	33.25
5018	NASDAQ	SBSI	Wed, Nov 14, 2018	33.25	33.31	32.23	32.57
5017	NASDAQ	SBSI	Tue, Nov 13, 2018	32.84	33.60	32.66	33.03
5016	NASDAQ	SBSI	Mon, Nov 12, 2018	33.05	33.19	32.72	32.80
5015	NASDAQ	SBSI	Fri, Nov 9, 2018	33.35	33.57	32.83	33.07
5014	NASDAQ	SBSI	Thu, Nov 8, 2018	32.97	33.47	32.97	33.43
5013	NASDAQ	SBSI	Wed, Nov 7, 2018	33.05	33.23	32.49	33.09
5012	NASDAQ	SBSI	Tue, Nov 6, 2018	32.76	33.18	32.53	33.03
5011	NASDAQ	SBSI	Mon, Nov 5, 2018	32.59	33.06	32.12	32.92
5010	NASDAQ	SBSI	Fri, Nov 2, 2018	32.14	32.86	32.01	32.73
5009	NASDAQ	SBSI	Thu, Nov 1, 2018	31.69	32.15	31.46	31.95
5008	NASDAQ	SBSI	Wed, Oct 31, 2018	31.39	32.16	31.26	31.68
5007	NASDAQ	SBSI	Tue, Oct 30, 2018	30.45	31.42	30.38	31.38
5006	NASDAQ	SBSI	Mon, Oct 29, 2018	30.78	32.49	30.24	30.56
5005	NASDAQ	SBSI	Fri, Oct 26, 2018	30.39	32.58	29.28	30.88
5004	NASDAQ	SBSI	Thu, Oct 25, 2018	30.21	31.05	30.13	30.78
5003	NASDAQ	SBSI	Wed, Oct 24, 2018	31.30	31.30	29.93	30.00
5002	NASDAQ	SBSI	Tue, Oct 23, 2018	31.29	31.65	31.08	31.24
5001	NASDAQ	SBSI	Mon, Oct 22, 2018	32.41	32.41	31.40	31.59
5000	NASDAQ	SBSI	Fri, Oct 19, 2018	32.59	32.88	32.21	32.34
4999	NASDAQ	SBSI	Thu, Oct 18, 2018	33.31	33.45	32.59	32.64
4998	NASDAQ	SBSI	Wed, Oct 17, 2018	33.11	33.53	32.71	33.42
4997	NASDAQ	SBSI	Tue, Oct 16, 2018	33.08	33.34	32.47	33.30
4996	NASDAQ	SBSI	Mon, Oct 15, 2018	32.44	33.29	32.44	32.93
4995	NASDAQ	SBSI	Fri, Oct 12, 2018	33.84	33.84	31.81	32.49
4994	NASDAQ	SBSI	Thu, Oct 11, 2018	34.54	34.65	33.31	33.37
4993	NASDAQ	SBSI	Wed, Oct 10, 2018	35.13	35.64	34.58	34.63
4992	NASDAQ	SBSI	Tue, Oct 9, 2018	34.74	35.21	34.60	35.20
4991	NASDAQ	SBSI	Mon, Oct 8, 2018	34.01	34.91	33.91	34.87
4990	NASDAQ	SBSI	Fri, Oct 5, 2018	34.17	34.38	33.47	34.02
4989	NASDAQ	SBSI	Thu, Oct 4, 2018	34.42	34.81	33.94	34.14
4988	NASDAQ	SBSI	Wed, Oct 3, 2018	33.90	34.54	33.73	34.41
4987	NASDAQ	SBSI	Tue, Oct 2, 2018	34.21	34.39	33.70	33.77
4986	NASDAQ	SBSI	Mon, Oct 1, 2018	34.89	35.18	34.00	34.20
4985	NASDAQ	SBSI	Fri, Sep 28, 2018	34.91	35.13	34.74	34.80
4984	NASDAQ	SBSI	Thu, Sep 27, 2018	35.07	35.39	34.76	34.95
4983	NASDAQ	SBSI	Wed, Sep 26, 2018	35.75	35.75	34.92	35.05
4982	NASDAQ	SBSI	Tue, Sep 25, 2018	35.93	36.13	35.70	35.70
4981	NASDAQ	SBSI	Mon, Sep 24, 2018	36.73	36.74	35.66	35.76
4980	NASDAQ	SBSI	Fri, Sep 21, 2018	37.01	37.21	36.71	36.74
4979	NASDAQ	SBSI	Thu, Sep 20, 2018	36.56	37.16	36.53	37.08
4978	NASDAQ	SBSI	Wed, Sep 19, 2018	36.19	36.60	36.19	36.47
4977	NASDAQ	SBSI	Tue, Sep 18, 2018	36.01	36.22	35.90	36.11
4976	NASDAQ	SBSI	Mon, Sep 17, 2018	36.41	36.59	35.72	36.00
4975	NASDAQ	SBSI	Fri, Sep 14, 2018	36.12	36.59	35.85	36.42
4974	NASDAQ	SBSI	Thu, Sep 13, 2018	36.71	36.87	35.98	36.13
4973	NASDAQ	SBSI	Wed, Sep 12, 2018	37.09	37.16	36.16	36.56
4972	NASDAQ	SBSI	Tue, Sep 11, 2018	36.96	37.29	36.65	37.08
4971	NASDAQ	SBSI	Mon, Sep 10, 2018	36.45	37.32	36.45	37.05
4970	NASDAQ	SBSI	Fri, Sep 7, 2018	36.18	36.44	35.95	36.37
4969	NASDAQ	SBSI	Thu, Sep 6, 2018	36.01	36.33	35.93	36.18
4968	NASDAQ	SBSI	Wed, Sep 5, 2018	35.88	36.09	35.80	36.00
4967	NASDAQ	SBSI	Tue, Sep 4, 2018	35.61	35.94	35.34	35.86
4966	NASDAQ	SBSI	Fri, Aug 31, 2018	35.27	35.65	35.12	35.60
4965	NASDAQ	SBSI	Thu, Aug 30, 2018	35.29	35.70	35.14	35.32
4964	NASDAQ	SBSI	Wed, Aug 29, 2018	35.31	35.41	34.96	35.35
4963	NASDAQ	SBSI	Tue, Aug 28, 2018	35.44	35.61	35.09	35.25
4962	NASDAQ	SBSI	Mon, Aug 27, 2018	35.96	36.07	35.27	35.36
4961	NASDAQ	SBSI	Fri, Aug 24, 2018	36.10	36.10	35.71	35.87
4960	NASDAQ	SBSI	Thu, Aug 23, 2018	36.16	36.25	35.65	35.97
4959	NASDAQ	SBSI	Wed, Aug 22, 2018	36.13	36.29	35.77	36.22
4958	NASDAQ	SBSI	Tue, Aug 21, 2018	35.93	36.68	35.90	36.45
4957	NASDAQ	SBSI	Mon, Aug 20, 2018	35.64	35.97	35.44	35.91
4956	NASDAQ	SBSI	Fri, Aug 17, 2018	35.44	35.68	35.44	35.63
4955	NASDAQ	SBSI	Thu, Aug 16, 2018	35.30	35.68	35.30	35.55
4954	NASDAQ	SBSI	Wed, Aug 15, 2018	35.66	35.79	35.16	35.17
4953	NASDAQ	SBSI	Tue, Aug 14, 2018	35.13	35.90	35.13	35.85
4952	NASDAQ	SBSI	Mon, Aug 13, 2018	34.96	35.27	34.88	35.03
4951	NASDAQ	SBSI	Fri, Aug 10, 2018	34.88	35.21	34.80	34.95
4950	NASDAQ	SBSI	Thu, Aug 9, 2018	35.34	35.51	35.12	35.25
4949	NASDAQ	SBSI	Wed, Aug 8, 2018	35.00	35.38	34.87	35.35
4948	NASDAQ	SBSI	Tue, Aug 7, 2018	34.99	35.21	34.78	35.05
4947	NASDAQ	SBSI	Mon, Aug 6, 2018	34.64	34.91	34.60	34.88
4946	NASDAQ	SBSI	Fri, Aug 3, 2018	35.01	35.40	34.56	34.74
4945	NASDAQ	SBSI	Thu, Aug 2, 2018	34.64	35.17	34.47	35.16
4944	NASDAQ	SBSI	Wed, Aug 1, 2018	34.32	34.86	34.26	34.85
4943	NASDAQ	SBSI	Tue, Jul 31, 2018	34.51	34.57	34.10	34.29
4942	NASDAQ	SBSI	Mon, Jul 30, 2018	34.83	35.57	34.46	34.50
4941	NASDAQ	SBSI	Fri, Jul 27, 2018	35.77	35.91	34.49	35.02
4940	NASDAQ	SBSI	Thu, Jul 26, 2018	35.31	35.86	35.31	35.60
4939	NASDAQ	SBSI	Wed, Jul 25, 2018	35.41	35.49	35.03	35.35
4938	NASDAQ	SBSI	Tue, Jul 24, 2018	35.67	35.67	35.24	35.42
4937	NASDAQ	SBSI	Mon, Jul 23, 2018	34.97	35.74	34.97	35.66
4936	NASDAQ	SBSI	Fri, Jul 20, 2018	34.75	35.37	34.52	35.09
4935	NASDAQ	SBSI	Thu, Jul 19, 2018	34.31	34.86	34.22	34.86
4934	NASDAQ	SBSI	Wed, Jul 18, 2018	33.89	34.33	33.88	34.30
4933	NASDAQ	SBSI	Tue, Jul 17, 2018	34.22	34.41	33.91	33.99
4932	NASDAQ	SBSI	Mon, Jul 16, 2018	33.87	34.26	33.82	34.23
4931	NASDAQ	SBSI	Fri, Jul 13, 2018	33.76	34.11	33.64	33.73
4930	NASDAQ	SBSI	Thu, Jul 12, 2018	34.39	34.39	33.66	33.87
4929	NASDAQ	SBSI	Wed, Jul 11, 2018	34.50	34.78	34.31	34.40
4928	NASDAQ	SBSI	Tue, Jul 10, 2018	35.21	35.33	34.45	34.63
4927	NASDAQ	SBSI	Mon, Jul 9, 2018	34.52	35.10	34.52	35.10
4926	NASDAQ	SBSI	Fri, Jul 6, 2018	34.10	34.55	34.00	34.36
4925	NASDAQ	SBSI	Thu, Jul 5, 2018	34.00	34.22	33.88	34.22
4924	NASDAQ	SBSI	Tue, Jul 3, 2018	34.09	34.30	33.92	33.95
4923	NASDAQ	SBSI	Mon, Jul 2, 2018	33.55	34.05	33.55	34.05
4922	NASDAQ	SBSI	Fri, Jun 29, 2018	33.81	34.03	33.63	33.68
4921	NASDAQ	SBSI	Thu, Jun 28, 2018	33.73	33.96	33.52	33.60
4920	NASDAQ	SBSI	Wed, Jun 27, 2018	34.26	34.26	33.68	33.70
4919	NASDAQ	SBSI	Tue, Jun 26, 2018	34.57	34.57	34.01	34.25
4918	NASDAQ	SBSI	Mon, Jun 25, 2018	34.56	34.66	34.08	34.40
4917	NASDAQ	SBSI	Fri, Jun 22, 2018	34.81	35.00	34.38	34.72
4916	NASDAQ	SBSI	Thu, Jun 21, 2018	34.85	34.91	34.46	34.63
4915	NASDAQ	SBSI	Wed, Jun 20, 2018	34.89	35.00	34.62	34.81
4914	NASDAQ	SBSI	Tue, Jun 19, 2018	34.37	34.93	34.34	34.72
4913	NASDAQ	SBSI	Mon, Jun 18, 2018	34.44	34.82	34.30	34.50
4912	NASDAQ	SBSI	Fri, Jun 15, 2018	34.47	34.79	34.21	34.69
4911	NASDAQ	SBSI	Thu, Jun 14, 2018	34.64	34.98	34.06	34.45
4910	NASDAQ	SBSI	Wed, Jun 13, 2018	34.74	34.93	34.32	34.48
4909	NASDAQ	SBSI	Tue, Jun 12, 2018	34.91	35.00	34.54	34.73
4908	NASDAQ	SBSI	Mon, Jun 11, 2018	35.35	35.41	34.76	34.89
4907	NASDAQ	SBSI	Fri, Jun 8, 2018	35.37	35.53	35.13	35.30
4906	NASDAQ	SBSI	Thu, Jun 7, 2018	35.34	35.64	34.83	35.37
4905	NASDAQ	SBSI	Wed, Jun 6, 2018	35.09	35.30	34.89	35.23
4904	NASDAQ	SBSI	Tue, Jun 5, 2018	34.89	35.02	34.67	35.02
4903	NASDAQ	SBSI	Mon, Jun 4, 2018	34.71	34.90	34.52	34.88
4902	NASDAQ	SBSI	Fri, Jun 1, 2018	34.39	34.69	34.39	34.56
4901	NASDAQ	SBSI	Thu, May 31, 2018	34.32	34.48	34.03	34.15
4900	NASDAQ	SBSI	Wed, May 30, 2018	33.96	34.39	33.92	34.29
4899	NASDAQ	SBSI	Tue, May 29, 2018	33.81	34.04	33.35	33.73
4898	NASDAQ	SBSI	Fri, May 25, 2018	33.98	34.20	33.85	34.04
4897	NASDAQ	SBSI	Thu, May 24, 2018	34.13	34.51	33.65	34.13
4896	NASDAQ	SBSI	Wed, May 23, 2018	34.19	34.38	33.90	34.18
4895	NASDAQ	SBSI	Tue, May 22, 2018	34.42	34.77	34.42	34.49
4894	NASDAQ	SBSI	Mon, May 21, 2018	33.92	34.45	33.91	34.32
4893	NASDAQ	SBSI	Fri, May 18, 2018	34.06	34.06	33.79	33.86
4892	NASDAQ	SBSI	Thu, May 17, 2018	33.84	34.14	33.67	33.90
4891	NASDAQ	SBSI	Wed, May 16, 2018	33.55	33.93	33.39	33.81
4890	NASDAQ	SBSI	Tue, May 15, 2018	33.30	33.76	33.30	33.58
4889	NASDAQ	SBSI	Mon, May 14, 2018	33.62	33.79	33.26	33.30
4888	NASDAQ	SBSI	Fri, May 11, 2018	33.71	33.89	33.54	33.63
4887	NASDAQ	SBSI	Thu, May 10, 2018	33.61	33.82	33.29	33.60
4886	NASDAQ	SBSI	Wed, May 9, 2018	33.85	33.92	33.35	33.64
4885	NASDAQ	SBSI	Tue, May 8, 2018	33.24	33.71	32.83	33.69
4884	NASDAQ	SBSI	Mon, May 7, 2018	32.87	33.48	32.62	33.08
4883	NASDAQ	SBSI	Fri, May 4, 2018	32.01	33.01	31.73	32.68
4882	NASDAQ	SBSI	Thu, May 3, 2018	33.00	33.10	32.15	32.47
4881	NASDAQ	SBSI	Wed, May 2, 2018	33.32	33.51	33.01	33.07
4880	NASDAQ	SBSI	Tue, May 1, 2018	34.00	34.86	33.35	33.54
4879	NASDAQ	SBSI	Mon, Apr 30, 2018	35.49	35.49	34.83	34.83
4878	NASDAQ	SBSI	Fri, Apr 27, 2018	35.47	35.90	35.32	35.41
4877	NASDAQ	SBSI	Thu, Apr 26, 2018	35.70	35.70	35.30	35.30
4876	NASDAQ	SBSI	Wed, Apr 25, 2018	35.82	35.93	35.49	35.69
4875	NASDAQ	SBSI	Tue, Apr 24, 2018	35.60	36.09	35.54	35.81
4874	NASDAQ	SBSI	Mon, Apr 23, 2018	35.25	35.69	35.12	35.48
4873	NASDAQ	SBSI	Fri, Apr 20, 2018	34.92	35.49	34.76	35.11
4872	NASDAQ	SBSI	Thu, Apr 19, 2018	34.59	35.22	34.59	34.97
4871	NASDAQ	SBSI	Wed, Apr 18, 2018	34.76	34.86	34.62	34.62
4870	NASDAQ	SBSI	Tue, Apr 17, 2018	35.30	35.31	34.58	34.75
4869	NASDAQ	SBSI	Mon, Apr 16, 2018	35.14	35.17	34.75	35.04
4868	NASDAQ	SBSI	Fri, Apr 13, 2018	35.36	35.36	34.87	34.98
4867	NASDAQ	SBSI	Thu, Apr 12, 2018	34.71	35.35	34.53	35.12
4866	NASDAQ	SBSI	Wed, Apr 11, 2018	34.63	34.72	34.32	34.53
4865	NASDAQ	SBSI	Tue, Apr 10, 2018	34.64	34.95	34.37	34.76
4864	NASDAQ	SBSI	Mon, Apr 9, 2018	34.39	34.99	34.25	34.29
4863	NASDAQ	SBSI	Fri, Apr 6, 2018	34.78	34.93	33.95	34.26
4862	NASDAQ	SBSI	Thu, Apr 5, 2018	35.03	35.05	34.52	35.03
4861	NASDAQ	SBSI	Wed, Apr 4, 2018	34.18	35.05	34.17	34.92
4860	NASDAQ	SBSI	Tue, Apr 3, 2018	34.21	34.66	34.14	34.61
4859	NASDAQ	SBSI	Mon, Apr 2, 2018	34.71	34.94	33.73	34.05
4858	NASDAQ	SBSI	Thu, Mar 29, 2018	34.91	35.10	34.46	34.74
4857	NASDAQ	SBSI	Wed, Mar 28, 2018	34.39	35.00	34.12	34.69
4856	NASDAQ	SBSI	Tue, Mar 27, 2018	34.91	35.05	34.15	34.35
4855	NASDAQ	SBSI	Mon, Mar 26, 2018	34.14	34.91	34.11	34.86
4854	NASDAQ	SBSI	Fri, Mar 23, 2018	35.07	35.07	33.65	33.71
4853	NASDAQ	SBSI	Thu, Mar 22, 2018	35.51	35.76	34.88	34.93
4852	NASDAQ	SBSI	Wed, Mar 21, 2018	35.83	35.95	35.52	35.80
4851	NASDAQ	SBSI	Tue, Mar 20, 2018	36.08	36.08	35.68	35.76
4850	NASDAQ	SBSI	Mon, Mar 19, 2018	35.82	36.04	35.47	35.99
4849	NASDAQ	SBSI	Fri, Mar 16, 2018	35.46	35.90	35.24	35.84
4848	NASDAQ	SBSI	Thu, Mar 15, 2018	35.43	35.62	35.14	35.46
4847	NASDAQ	SBSI	Wed, Mar 14, 2018	35.94	35.98	35.23	35.30
4846	NASDAQ	SBSI	Tue, Mar 13, 2018	35.79	36.01	34.03	35.72
4845	NASDAQ	SBSI	Mon, Mar 12, 2018	35.89	36.03	35.46	35.94
4844	NASDAQ	SBSI	Fri, Mar 9, 2018	35.43	35.84	35.09	35.78
4843	NASDAQ	SBSI	Thu, Mar 8, 2018	35.98	36.11	34.87	35.16
4842	NASDAQ	SBSI	Wed, Mar 7, 2018	35.18	35.97	35.18	35.81
4841	NASDAQ	SBSI	Tue, Mar 6, 2018	34.87	35.49	34.49	35.38
4840	NASDAQ	SBSI	Mon, Mar 5, 2018	34.03	34.88	33.63	34.72
4839	NASDAQ	SBSI	Fri, Mar 2, 2018	33.63	34.26	33.16	34.18
4838	NASDAQ	SBSI	Thu, Mar 1, 2018	33.47	33.93	33.03	33.82
4837	NASDAQ	SBSI	Wed, Feb 28, 2018	34.21	34.32	33.27	33.40
4836	NASDAQ	SBSI	Tue, Feb 27, 2018	34.41	34.91	34.00	34.01
4835	NASDAQ	SBSI	Mon, Feb 26, 2018	34.69	34.71	34.24	34.50
4834	NASDAQ	SBSI	Fri, Feb 23, 2018	34.39	34.71	34.24	34.59
4833	NASDAQ	SBSI	Thu, Feb 22, 2018	34.69	34.79	34.18	34.22
4832	NASDAQ	SBSI	Wed, Feb 21, 2018	34.51	34.99	34.45	34.54
4831	NASDAQ	SBSI	Tue, Feb 20, 2018	34.91	35.15	34.41	34.57
4830	NASDAQ	SBSI	Fri, Feb 16, 2018	34.45	35.25	34.41	34.94
4829	NASDAQ	SBSI	Thu, Feb 15, 2018	34.58	34.83	34.38	34.55
4828	NASDAQ	SBSI	Wed, Feb 14, 2018	33.90	34.50	33.55	34.44
4827	NASDAQ	SBSI	Tue, Feb 13, 2018	33.88	34.28	33.77	34.08
4826	NASDAQ	SBSI	Mon, Feb 12, 2018	34.25	34.58	33.75	34.03
4825	NASDAQ	SBSI	Fri, Feb 9, 2018	34.28	34.34	33.61	34.13
4824	NASDAQ	SBSI	Thu, Feb 8, 2018	34.70	34.70	33.86	33.87
4823	NASDAQ	SBSI	Wed, Feb 7, 2018	34.11	34.85	33.91	34.68
4822	NASDAQ	SBSI	Tue, Feb 6, 2018	33.31	34.59	33.31	34.11
4821	NASDAQ	SBSI	Mon, Feb 5, 2018	34.51	34.78	33.49	33.51
4820	NASDAQ	SBSI	Fri, Feb 2, 2018	34.74	35.19	34.61	34.86
4819	NASDAQ	SBSI	Thu, Feb 1, 2018	34.25	34.75	34.01	34.74
4818	NASDAQ	SBSI	Wed, Jan 31, 2018	34.56	34.62	34.30	34.33
4817	NASDAQ	SBSI	Tue, Jan 30, 2018	34.60	34.82	34.34	34.43
4816	NASDAQ	SBSI	Mon, Jan 29, 2018	34.47	35.00	34.47	34.60
4815	NASDAQ	SBSI	Fri, Jan 26, 2018	34.74	34.90	34.50	34.70
4814	NASDAQ	SBSI	Thu, Jan 25, 2018	35.15	35.15	34.54	34.67
4813	NASDAQ	SBSI	Wed, Jan 24, 2018	35.24	35.24	34.89	34.96
4812	NASDAQ	SBSI	Tue, Jan 23, 2018	35.24	35.53	34.95	35.13
4811	NASDAQ	SBSI	Mon, Jan 22, 2018	35.52	35.52	35.13	35.33
4810	NASDAQ	SBSI	Fri, Jan 19, 2018	35.22	35.57	35.22	35.53
4809	NASDAQ	SBSI	Thu, Jan 18, 2018	35.54	35.65	35.07	35.10
4808	NASDAQ	SBSI	Wed, Jan 17, 2018	35.26	35.58	34.85	35.53
4807	NASDAQ	SBSI	Tue, Jan 16, 2018	35.94	36.13	35.04	35.11
4806	NASDAQ	SBSI	Fri, Jan 12, 2018	35.81	36.12	35.68	35.77
4805	NASDAQ	SBSI	Thu, Jan 11, 2018	35.20	35.81	35.10	35.62
4804	NASDAQ	SBSI	Wed, Jan 10, 2018	34.78	35.68	34.63	35.05
4803	NASDAQ	SBSI	Tue, Jan 9, 2018	34.39	34.80	34.30	34.79
4802	NASDAQ	SBSI	Mon, Jan 8, 2018	34.38	34.65	34.15	34.24
4801	NASDAQ	SBSI	Fri, Jan 5, 2018	34.18	34.35	33.96	34.35
4800	NASDAQ	SBSI	Thu, Jan 4, 2018	33.94	34.35	33.88	33.90
4799	NASDAQ	SBSI	Wed, Jan 3, 2018	33.95	34.00	33.49	33.75
4798	NASDAQ	SBSI	Tue, Jan 2, 2018	33.87	34.16	33.60	34.00
4797	NASDAQ	SBSI	Fri, Dec 29, 2017	34.06	34.06	33.65	33.68
4796	NASDAQ	SBSI	Thu, Dec 28, 2017	34.05	34.16	33.89	34.01
4795	NASDAQ	SBSI	Wed, Dec 27, 2017	34.37	34.55	33.89	33.96
4794	NASDAQ	SBSI	Tue, Dec 26, 2017	34.10	34.46	33.97	34.39
4793	NASDAQ	SBSI	Fri, Dec 22, 2017	34.82	34.87	34.15	34.26
4792	NASDAQ	SBSI	Thu, Dec 21, 2017	34.89	35.16	34.76	34.83
4791	NASDAQ	SBSI	Wed, Dec 20, 2017	35.11	35.27	34.31	34.73
4790	NASDAQ	SBSI	Tue, Dec 19, 2017	35.30	35.30	34.66	34.85
4789	NASDAQ	SBSI	Mon, Dec 18, 2017	34.90	35.86	34.88	35.22
4788	NASDAQ	SBSI	Fri, Dec 15, 2017	33.93	35.35	33.93	34.64
4787	NASDAQ	SBSI	Thu, Dec 14, 2017	34.10	34.47	33.52	33.86
4786	NASDAQ	SBSI	Wed, Dec 13, 2017	34.04	34.60	33.91	33.96
4785	NASDAQ	SBSI	Tue, Dec 12, 2017	33.86	34.38	33.55	34.00
4784	NASDAQ	SBSI	Mon, Dec 11, 2017	34.41	34.48	33.53	33.74
4783	NASDAQ	SBSI	Fri, Dec 8, 2017	34.82	34.82	34.11	34.44
4782	NASDAQ	SBSI	Thu, Dec 7, 2017	34.45	35.13	34.07	34.61
4781	NASDAQ	SBSI	Wed, Dec 6, 2017	35.08	35.26	34.38	34.46
4780	NASDAQ	SBSI	Tue, Dec 5, 2017	36.49	36.49	35.00	35.16
4779	NASDAQ	SBSI	Mon, Dec 4, 2017	36.78	37.06	36.20	36.28
4778	NASDAQ	SBSI	Fri, Dec 1, 2017	36.34	36.34	34.76	36.19
4777	NASDAQ	SBSI	Thu, Nov 30, 2017	37.35	37.35	36.01	36.20
4776	NASDAQ	SBSI	Wed, Nov 29, 2017	36.14	37.54	35.79	37.10
4775	NASDAQ	SBSI	Tue, Nov 28, 2017	34.72	36.00	34.63	35.97
4774	NASDAQ	SBSI	Mon, Nov 27, 2017	34.36	34.95	34.36	34.53
4773	NASDAQ	SBSI	Fri, Nov 24, 2017	34.82	35.00	34.26	34.35
4772	NASDAQ	SBSI	Wed, Nov 22, 2017	35.13	35.97	34.61	34.66
4771	NASDAQ	SBSI	Tue, Nov 21, 2017	34.87	35.11	34.65	35.04
4770	NASDAQ	SBSI	Mon, Nov 20, 2017	34.40	34.66	33.85	34.63
4769	NASDAQ	SBSI	Fri, Nov 17, 2017	34.03	34.45	33.34	34.32
4768	NASDAQ	SBSI	Thu, Nov 16, 2017	34.33	34.74	34.05	34.22
4767	NASDAQ	SBSI	Wed, Nov 15, 2017	33.90	34.43	33.77	34.12
4766	NASDAQ	SBSI	Tue, Nov 14, 2017	34.22	34.49	34.02	34.46
4765	NASDAQ	SBSI	Mon, Nov 13, 2017	33.92	34.40	33.62	34.34
4764	NASDAQ	SBSI	Fri, Nov 10, 2017	33.86	34.23	33.74	34.02
4763	NASDAQ	SBSI	Thu, Nov 9, 2017	33.95	34.18	33.44	33.85
4762	NASDAQ	SBSI	Wed, Nov 8, 2017	34.22	34.26	33.38	33.98
4761	NASDAQ	SBSI	Tue, Nov 7, 2017	35.18	35.68	33.98	34.43
4760	NASDAQ	SBSI	Mon, Nov 6, 2017	35.49	35.72	35.08	35.17
4759	NASDAQ	SBSI	Fri, Nov 3, 2017	36.02	36.03	35.44	35.50
4758	NASDAQ	SBSI	Thu, Nov 2, 2017	35.63	36.23	35.33	36.03
4757	NASDAQ	SBSI	Wed, Nov 1, 2017	35.84	36.28	34.96	35.56
4756	NASDAQ	SBSI	Tue, Oct 31, 2017	35.21	35.93	35.07	35.41
4755	NASDAQ	SBSI	Mon, Oct 30, 2017	36.43	36.43	34.77	35.25
4754	NASDAQ	SBSI	Fri, Oct 27, 2017	37.00	37.12	35.79	36.66
4753	NASDAQ	SBSI	Thu, Oct 26, 2017	37.00	37.27	36.71	37.00
4752	NASDAQ	SBSI	Wed, Oct 25, 2017	36.82	36.93	36.30	36.79
4751	NASDAQ	SBSI	Tue, Oct 24, 2017	36.73	37.05	36.61	36.70
4750	NASDAQ	SBSI	Mon, Oct 23, 2017	37.06	37.50	36.38	36.54
4749	NASDAQ	SBSI	Fri, Oct 20, 2017	37.28	37.57	36.71	36.87
4748	NASDAQ	SBSI	Thu, Oct 19, 2017	36.70	37.03	35.12	36.83
4747	NASDAQ	SBSI	Wed, Oct 18, 2017	36.70	37.10	36.66	36.84
4746	NASDAQ	SBSI	Tue, Oct 17, 2017	36.97	37.13	36.44	36.51
4745	NASDAQ	SBSI	Mon, Oct 16, 2017	36.41	37.12	36.36	36.86
4744	NASDAQ	SBSI	Fri, Oct 13, 2017	36.55	36.85	36.36	36.58
4743	NASDAQ	SBSI	Thu, Oct 12, 2017	36.95	36.95	36.48	36.58
4742	NASDAQ	SBSI	Wed, Oct 11, 2017	36.99	37.13	36.80	36.90
4741	NASDAQ	SBSI	Tue, Oct 10, 2017	36.70	37.11	36.59	37.04
4740	NASDAQ	SBSI	Mon, Oct 9, 2017	36.65	36.98	36.45	36.49
4739	NASDAQ	SBSI	Fri, Oct 6, 2017	36.82	37.08	36.52	36.65
4738	NASDAQ	SBSI	Thu, Oct 5, 2017	36.35	36.77	36.23	36.75
4737	NASDAQ	SBSI	Wed, Oct 4, 2017	36.71	36.81	36.16	36.19
4736	NASDAQ	SBSI	Tue, Oct 3, 2017	37.00	37.08	36.24	36.66
4735	NASDAQ	SBSI	Mon, Oct 2, 2017	36.44	36.95	36.13	36.93
4734	NASDAQ	SBSI	Fri, Sep 29, 2017	36.15	36.56	35.91	36.36
4733	NASDAQ	SBSI	Thu, Sep 28, 2017	36.00	36.32	35.43	36.04
4732	NASDAQ	SBSI	Wed, Sep 27, 2017	34.91	35.99	34.50	35.93
4731	NASDAQ	SBSI	Tue, Sep 26, 2017	34.37	34.75	33.92	34.68
4730	NASDAQ	SBSI	Mon, Sep 25, 2017	33.79	34.28	33.74	34.20
4729	NASDAQ	SBSI	Fri, Sep 22, 2017	33.77	34.06	33.69	33.80
4728	NASDAQ	SBSI	Thu, Sep 21, 2017	34.06	34.16	33.79	33.81
4727	NASDAQ	SBSI	Wed, Sep 20, 2017	33.36	34.24	33.34	33.91
4726	NASDAQ	SBSI	Tue, Sep 19, 2017	33.25	33.68	33.15	33.47
4725	NASDAQ	SBSI	Mon, Sep 18, 2017	33.15	33.37	33.02	33.18
4724	NASDAQ	SBSI	Fri, Sep 15, 2017	32.79	33.12	32.55	32.95
4723	NASDAQ	SBSI	Thu, Sep 14, 2017	33.29	33.50	32.78	32.96
4722	NASDAQ	SBSI	Wed, Sep 13, 2017	33.03	33.33	32.90	33.18
4721	NASDAQ	SBSI	Tue, Sep 12, 2017	32.42	33.26	32.42	33.13
4720	NASDAQ	SBSI	Mon, Sep 11, 2017	32.13	32.58	32.07	32.46
4719	NASDAQ	SBSI	Fri, Sep 8, 2017	31.53	31.90	31.43	31.78
4718	NASDAQ	SBSI	Thu, Sep 7, 2017	32.05	32.08	31.20	31.57
4717	NASDAQ	SBSI	Wed, Sep 6, 2017	32.63	32.81	32.09	32.10
4716	NASDAQ	SBSI	Tue, Sep 5, 2017	32.88	33.23	32.32	32.44
4715	NASDAQ	SBSI	Fri, Sep 1, 2017	32.78	33.12	32.70	33.01
4714	NASDAQ	SBSI	Thu, Aug 31, 2017	32.85	33.13	32.55	32.67
4713	NASDAQ	SBSI	Wed, Aug 30, 2017	32.81	32.87	32.51	32.76
4712	NASDAQ	SBSI	Tue, Aug 29, 2017	32.32	32.86	32.26	32.80
4711	NASDAQ	SBSI	Mon, Aug 28, 2017	33.37	33.37	32.50	32.72
4710	NASDAQ	SBSI	Fri, Aug 25, 2017	32.95	33.26	32.95	33.10
4709	NASDAQ	SBSI	Thu, Aug 24, 2017	32.39	32.87	32.39	32.76
4708	NASDAQ	SBSI	Wed, Aug 23, 2017	31.95	32.61	31.95	32.38
4707	NASDAQ	SBSI	Tue, Aug 22, 2017	32.22	32.50	32.10	32.30
4706	NASDAQ	SBSI	Mon, Aug 21, 2017	32.36	32.40	32.07	32.22
4705	NASDAQ	SBSI	Fri, Aug 18, 2017	31.82	32.48	31.62	32.21
4704	NASDAQ	SBSI	Thu, Aug 17, 2017	32.86	33.02	32.07	32.12
4703	NASDAQ	SBSI	Wed, Aug 16, 2017	33.27	33.41	32.99	33.12
4702	NASDAQ	SBSI	Tue, Aug 15, 2017	33.77	33.84	33.15	33.15
4701	NASDAQ	SBSI	Mon, Aug 14, 2017	33.03	33.80	33.00	33.72
4700	NASDAQ	SBSI	Fri, Aug 11, 2017	33.16	33.19	32.44	32.78
4699	NASDAQ	SBSI	Thu, Aug 10, 2017	33.42	33.45	32.81	32.96
4698	NASDAQ	SBSI	Wed, Aug 9, 2017	33.69	34.00	33.45	33.55
4697	NASDAQ	SBSI	Tue, Aug 8, 2017	33.94	34.89	33.77	34.10
4696	NASDAQ	SBSI	Mon, Aug 7, 2017	34.39	34.39	33.80	33.93
4695	NASDAQ	SBSI	Fri, Aug 4, 2017	34.60	34.64	34.18	34.27
4694	NASDAQ	SBSI	Thu, Aug 3, 2017	34.87	34.88	34.10	34.15
4693	NASDAQ	SBSI	Wed, Aug 2, 2017	35.08	35.21	34.68	35.05
4692	NASDAQ	SBSI	Tue, Aug 1, 2017	35.05	35.12	34.75	35.07
4691	NASDAQ	SBSI	Mon, Jul 31, 2017	34.62	34.86	34.48	34.73
4690	NASDAQ	SBSI	Fri, Jul 28, 2017	34.81	35.46	34.67	34.72
4689	NASDAQ	SBSI	Thu, Jul 27, 2017	35.69	35.98	35.40	35.60
4688	NASDAQ	SBSI	Wed, Jul 26, 2017	35.94	35.94	35.13	35.60
4687	NASDAQ	SBSI	Tue, Jul 25, 2017	35.33	36.22	35.33	35.95
4686	NASDAQ	SBSI	Mon, Jul 24, 2017	35.07	35.36	34.84	35.05
4685	NASDAQ	SBSI	Fri, Jul 21, 2017	35.30	35.36	34.97	35.10
4684	NASDAQ	SBSI	Thu, Jul 20, 2017	35.07	35.38	34.71	35.01
4683	NASDAQ	SBSI	Wed, Jul 19, 2017	34.87	35.11	34.77	35.09
4682	NASDAQ	SBSI	Tue, Jul 18, 2017	34.63	35.04	34.63	34.90
4681	NASDAQ	SBSI	Mon, Jul 17, 2017	34.91	35.07	34.64	34.85
4680	NASDAQ	SBSI	Fri, Jul 14, 2017	34.84	35.13	34.51	34.93
4679	NASDAQ	SBSI	Thu, Jul 13, 2017	35.01	35.10	34.65	34.94
4678	NASDAQ	SBSI	Wed, Jul 12, 2017	34.83	35.35	34.75	35.02
4677	NASDAQ	SBSI	Tue, Jul 11, 2017	34.97	34.97	34.41	34.83
4676	NASDAQ	SBSI	Mon, Jul 10, 2017	35.11	35.40	34.94	34.98
4675	NASDAQ	SBSI	Fri, Jul 7, 2017	35.43	35.61	35.06	35.46
4674	NASDAQ	SBSI	Thu, Jul 6, 2017	35.28	35.67	35.00	35.15
4673	NASDAQ	SBSI	Wed, Jul 5, 2017	36.02	36.02	35.17	35.40
4672	NASDAQ	SBSI	Mon, Jul 3, 2017	35.11	36.19	35.11	35.89
4671	NASDAQ	SBSI	Fri, Jun 30, 2017	35.20	35.44	34.68	34.94
4670	NASDAQ	SBSI	Thu, Jun 29, 2017	34.75	35.50	34.72	35.05
4669	NASDAQ	SBSI	Wed, Jun 28, 2017	34.16	34.99	34.16	34.67
4668	NASDAQ	SBSI	Tue, Jun 27, 2017	34.19	34.40	33.90	33.96
4667	NASDAQ	SBSI	Mon, Jun 26, 2017	33.64	34.25	33.51	34.02
4666	NASDAQ	SBSI	Fri, Jun 23, 2017	33.46	33.72	33.33	33.63
4665	NASDAQ	SBSI	Thu, Jun 22, 2017	33.88	33.97	33.30	33.47
4664	NASDAQ	SBSI	Wed, Jun 21, 2017	34.82	35.00	33.86	33.95
4663	NASDAQ	SBSI	Tue, Jun 20, 2017	35.03	35.12	34.58	34.80
4662	NASDAQ	SBSI	Mon, Jun 19, 2017	35.24	35.41	34.67	34.95
4661	NASDAQ	SBSI	Fri, Jun 16, 2017	34.96	35.45	34.57	34.93
4660	NASDAQ	SBSI	Thu, Jun 15, 2017	34.78	35.42	34.61	35.23
4659	NASDAQ	SBSI	Wed, Jun 14, 2017	34.27	35.19	34.07	35.06
4658	NASDAQ	SBSI	Tue, Jun 13, 2017	35.16	35.19	34.22	34.48
4657	NASDAQ	SBSI	Mon, Jun 12, 2017	35.65	35.93	34.48	35.01
4656	NASDAQ	SBSI	Fri, Jun 9, 2017	34.37	36.11	34.35	35.64
4655	NASDAQ	SBSI	Thu, Jun 8, 2017	33.02	34.85	32.72	34.13
4654	NASDAQ	SBSI	Wed, Jun 7, 2017	32.89	33.12	32.73	32.87
4653	NASDAQ	SBSI	Tue, Jun 6, 2017	32.69	33.04	32.33	32.72
4652	NASDAQ	SBSI	Mon, Jun 5, 2017	33.47	33.78	32.90	32.95
4651	NASDAQ	SBSI	Fri, Jun 2, 2017	33.05	34.11	33.04	33.39
4650	NASDAQ	SBSI	Thu, Jun 1, 2017	32.86	33.37	32.42	33.33
4649	NASDAQ	SBSI	Wed, May 31, 2017	32.99	32.99	32.35	32.56
4648	NASDAQ	SBSI	Tue, May 30, 2017	33.21	33.40	32.82	32.95
4647	NASDAQ	SBSI	Fri, May 26, 2017	33.52	34.32	33.12	33.32
4646	NASDAQ	SBSI	Thu, May 25, 2017	32.98	33.55	32.72	33.45
4645	NASDAQ	SBSI	Wed, May 24, 2017	33.02	33.31	32.56	32.72
4644	NASDAQ	SBSI	Tue, May 23, 2017	32.71	33.23	32.34	33.04
4643	NASDAQ	SBSI	Mon, May 22, 2017	32.66	32.73	32.27	32.72
4642	NASDAQ	SBSI	Fri, May 19, 2017	32.69	33.01	32.52	32.62
4641	NASDAQ	SBSI	Thu, May 18, 2017	32.27	32.92	32.27	32.70
4640	NASDAQ	SBSI	Wed, May 17, 2017	33.04	33.17	31.94	32.44
4639	NASDAQ	SBSI	Tue, May 16, 2017	33.70	33.81	33.26	33.80
4638	NASDAQ	SBSI	Mon, May 15, 2017	33.66	34.23	33.66	33.91
4637	NASDAQ	SBSI	Fri, May 12, 2017	33.82	33.93	33.36	33.61
4636	NASDAQ	SBSI	Thu, May 11, 2017	34.44	34.57	33.88	33.99
4635	NASDAQ	SBSI	Wed, May 10, 2017	34.72	34.85	34.35	34.54
4634	NASDAQ	SBSI	Tue, May 9, 2017	35.12	35.16	34.63	34.83
4633	NASDAQ	SBSI	Mon, May 8, 2017	35.14	35.22	34.85	35.12
4632	NASDAQ	SBSI	Fri, May 5, 2017	34.90	35.75	34.65	35.12
4631	NASDAQ	SBSI	Thu, May 4, 2017	34.91	35.39	34.59	34.78
4630	NASDAQ	SBSI	Wed, May 3, 2017	34.57	34.81	34.22	34.69
4629	NASDAQ	SBSI	Tue, May 2, 2017	34.95	35.14	34.43	34.72
4628	NASDAQ	SBSI	Mon, May 1, 2017	34.03	34.97	33.95	34.88
4627	NASDAQ	SBSI	Fri, Apr 28, 2017	35.91	35.91	33.69	33.87
4626	NASDAQ	SBSI	Thu, Apr 27, 2017	34.57	34.57	33.69	34.25
4625	NASDAQ	SBSI	Wed, Apr 26, 2017	33.81	34.79	33.81	34.50
4624	NASDAQ	SBSI	Tue, Apr 25, 2017	34.12	34.41	33.81	33.82
4623	NASDAQ	SBSI	Mon, Apr 24, 2017	33.65	34.00	33.25	33.76
4622	NASDAQ	SBSI	Fri, Apr 21, 2017	32.76	33.14	32.49	32.94
4621	NASDAQ	SBSI	Thu, Apr 20, 2017	32.35	32.91	32.31	32.83
4620	NASDAQ	SBSI	Wed, Apr 19, 2017	32.05	32.56	31.93	32.12
4619	NASDAQ	SBSI	Tue, Apr 18, 2017	31.75	31.97	31.24	31.85
4618	NASDAQ	SBSI	Mon, Apr 17, 2017	31.19	31.96	31.15	31.93
4617	NASDAQ	SBSI	Thu, Apr 13, 2017	31.43	31.71	31.12	31.12
4616	NASDAQ	SBSI	Wed, Apr 12, 2017	32.19	32.46	31.54	31.62
4615	NASDAQ	SBSI	Tue, Apr 11, 2017	31.56	32.24	31.52	32.23
4614	NASDAQ	SBSI	Mon, Apr 10, 2017	31.99	32.20	31.43	31.77
4613	NASDAQ	SBSI	Fri, Apr 7, 2017	31.66	32.00	31.41	31.91
4612	NASDAQ	SBSI	Thu, Apr 6, 2017	31.47	31.91	31.34	31.85
4611	NASDAQ	SBSI	Wed, Apr 5, 2017	32.54	32.80	31.43	31.46
4610	NASDAQ	SBSI	Tue, Apr 4, 2017	32.17	32.43	31.93	32.26
4609	NASDAQ	SBSI	Mon, Apr 3, 2017	32.78	33.13	32.02	32.21
4608	NASDAQ	SBSI	Fri, Mar 31, 2017	32.91	33.17	32.54	32.75
4607	NASDAQ	SBSI	Thu, Mar 30, 2017	31.82	33.05	31.82	32.95
4606	NASDAQ	SBSI	Wed, Mar 29, 2017	31.74	31.89	31.59	31.86
4605	NASDAQ	SBSI	Tue, Mar 28, 2017	31.49	31.94	31.13	31.86
4604	NASDAQ	SBSI	Mon, Mar 27, 2017	31.01	31.64	30.44	31.57
4603	NASDAQ	SBSI	Fri, Mar 24, 2017	31.77	31.96	31.39	31.48
4602	NASDAQ	SBSI	Thu, Mar 23, 2017	31.29	31.94	31.11	31.68
4601	NASDAQ	SBSI	Wed, Mar 22, 2017	31.71	31.79	30.94	31.26
4600	NASDAQ	SBSI	Tue, Mar 21, 2017	33.47	33.47	31.64	31.80
4599	NASDAQ	SBSI	Mon, Mar 20, 2017	33.63	33.63	33.15	33.19
4598	NASDAQ	SBSI	Fri, Mar 17, 2017	33.27	33.88	32.87	33.80
4597	NASDAQ	SBSI	Thu, Mar 16, 2017	33.07	33.57	33.05	33.40
4596	NASDAQ	SBSI	Wed, Mar 15, 2017	32.92	33.32	32.86	32.87
4595	NASDAQ	SBSI	Tue, Mar 14, 2017	33.04	33.04	32.44	32.80
4594	NASDAQ	SBSI	Mon, Mar 13, 2017	33.00	33.64	32.92	33.18
4593	NASDAQ	SBSI	Fri, Mar 10, 2017	33.26	33.27	32.66	32.97
4592	NASDAQ	SBSI	Thu, Mar 9, 2017	33.48	34.05	32.96	33.06
4591	NASDAQ	SBSI	Wed, Mar 8, 2017	34.15	34.27	33.18	33.32
4590	NASDAQ	SBSI	Tue, Mar 7, 2017	34.33	34.48	34.05	34.12
4589	NASDAQ	SBSI	Mon, Mar 6, 2017	34.29	35.02	33.91	34.29
4588	NASDAQ	SBSI	Fri, Mar 3, 2017	34.49	34.68	34.26	34.38
4587	NASDAQ	SBSI	Thu, Mar 2, 2017	35.26	35.33	34.38	34.43
4586	NASDAQ	SBSI	Wed, Mar 1, 2017	34.78	35.50	34.73	35.17
4585	NASDAQ	SBSI	Tue, Feb 28, 2017	34.48	34.64	34.15	34.37
4584	NASDAQ	SBSI	Mon, Feb 27, 2017	34.25	34.74	34.25	34.56
4583	NASDAQ	SBSI	Fri, Feb 24, 2017	34.67	34.95	34.38	34.69
4582	NASDAQ	SBSI	Thu, Feb 23, 2017	35.11	35.12	34.56	35.03
4581	NASDAQ	SBSI	Wed, Feb 22, 2017	34.57	35.06	34.14	35.02
4580	NASDAQ	SBSI	Tue, Feb 21, 2017	34.84	34.95	34.33	34.66
4579	NASDAQ	SBSI	Fri, Feb 17, 2017	34.96	34.98	34.41	34.83
4578	NASDAQ	SBSI	Thu, Feb 16, 2017	34.46	35.01	34.27	35.00
4577	NASDAQ	SBSI	Wed, Feb 15, 2017	34.57	34.60	34.23	34.55
4576	NASDAQ	SBSI	Tue, Feb 14, 2017	33.72	34.59	33.33	34.43
4575	NASDAQ	SBSI	Mon, Feb 13, 2017	33.32	33.89	33.23	33.85
4574	NASDAQ	SBSI	Fri, Feb 10, 2017	33.19	33.34	32.87	33.17
4573	NASDAQ	SBSI	Thu, Feb 9, 2017	32.69	33.22	32.44	33.17
4572	NASDAQ	SBSI	Wed, Feb 8, 2017	32.95	34.16	32.23	32.52
4571	NASDAQ	SBSI	Tue, Feb 7, 2017	33.34	33.54	32.98	33.07
4570	NASDAQ	SBSI	Mon, Feb 6, 2017	33.64	33.88	33.18	33.19
4569	NASDAQ	SBSI	Fri, Feb 3, 2017	33.78	33.93	33.41	33.91
4568	NASDAQ	SBSI	Thu, Feb 2, 2017	33.43	33.49	33.07	33.42
4567	NASDAQ	SBSI	Wed, Feb 1, 2017	33.67	34.04	33.60	33.83
4566	NASDAQ	SBSI	Tue, Jan 31, 2017	32.95	33.44	32.91	33.33
4565	NASDAQ	SBSI	Mon, Jan 30, 2017	33.89	33.92	32.66	33.04
4564	NASDAQ	SBSI	Fri, Jan 27, 2017	35.18	35.69	33.83	34.14
4563	NASDAQ	SBSI	Thu, Jan 26, 2017	36.39	36.70	36.30	36.49
4562	NASDAQ	SBSI	Wed, Jan 25, 2017	36.68	36.78	36.11	36.33
4561	NASDAQ	SBSI	Tue, Jan 24, 2017	35.97	36.63	35.80	36.46
4560	NASDAQ	SBSI	Mon, Jan 23, 2017	35.88	36.06	35.51	35.89
4559	NASDAQ	SBSI	Fri, Jan 20, 2017	35.46	36.24	35.46	35.99
4558	NASDAQ	SBSI	Thu, Jan 19, 2017	35.84	35.84	35.13	35.38
4557	NASDAQ	SBSI	Wed, Jan 18, 2017	35.61	35.80	35.28	35.78
4556	NASDAQ	SBSI	Tue, Jan 17, 2017	36.36	36.53	35.22	35.31
4555	NASDAQ	SBSI	Fri, Jan 13, 2017	36.37	37.04	36.37	36.58
4554	NASDAQ	SBSI	Thu, Jan 12, 2017	36.31	36.34	35.44	36.12
4553	NASDAQ	SBSI	Wed, Jan 11, 2017	36.43	36.86	36.07	36.52
4552	NASDAQ	SBSI	Tue, Jan 10, 2017	35.71	36.73	35.70	36.48
4551	NASDAQ	SBSI	Mon, Jan 9, 2017	36.24	36.41	35.58	35.64
4550	NASDAQ	SBSI	Fri, Jan 6, 2017	36.82	36.84	36.35	36.37
4549	NASDAQ	SBSI	Thu, Jan 5, 2017	36.87	36.99	36.34	36.59
4548	NASDAQ	SBSI	Wed, Jan 4, 2017	36.70	37.29	36.70	36.95
4547	NASDAQ	SBSI	Tue, Jan 3, 2017	37.17	37.17	36.34	36.64
4546	NASDAQ	SBSI	Fri, Dec 30, 2016	36.85	36.85	36.29	36.75
4545	NASDAQ	SBSI	Thu, Dec 29, 2016	36.72	37.07	36.54	36.78
4544	NASDAQ	SBSI	Wed, Dec 28, 2016	37.01	37.05	36.67	36.72
4543	NASDAQ	SBSI	Tue, Dec 27, 2016	36.85	37.12	36.60	36.93
4542	NASDAQ	SBSI	Fri, Dec 23, 2016	36.73	36.97	36.56	36.82
4541	NASDAQ	SBSI	Thu, Dec 22, 2016	36.48	37.20	36.40	36.82
4540	NASDAQ	SBSI	Wed, Dec 21, 2016	36.92	37.10	36.57	36.57
4539	NASDAQ	SBSI	Tue, Dec 20, 2016	36.77	37.19	36.49	37.01
4538	NASDAQ	SBSI	Mon, Dec 19, 2016	36.65	37.06	36.42	36.61
4537	NASDAQ	SBSI	Fri, Dec 16, 2016	37.26	37.65	36.81	37.26
4536	NASDAQ	SBSI	Thu, Dec 15, 2016	36.83	37.37	36.66	37.36
4535	NASDAQ	SBSI	Wed, Dec 14, 2016	36.78	37.15	36.54	36.58
4534	NASDAQ	SBSI	Tue, Dec 13, 2016	36.63	37.07	36.34	37.07
4533	NASDAQ	SBSI	Mon, Dec 12, 2016	37.40	37.68	36.34	36.55
4532	NASDAQ	SBSI	Fri, Dec 9, 2016	37.32	37.88	36.85	37.46
4531	NASDAQ	SBSI	Thu, Dec 8, 2016	36.71	37.80	36.59	37.57
4530	NASDAQ	SBSI	Wed, Dec 7, 2016	35.93	36.93	35.92	36.45
4529	NASDAQ	SBSI	Tue, Dec 6, 2016	35.80	36.10	35.46	35.94
4528	NASDAQ	SBSI	Mon, Dec 5, 2016	37.23	37.79	37.04	37.41
4527	NASDAQ	SBSI	Fri, Dec 2, 2016	37.19	37.54	36.97	37.20
4526	NASDAQ	SBSI	Thu, Dec 1, 2016	37.59	38.04	37.12	37.29
4525	NASDAQ	SBSI	Wed, Nov 30, 2016	37.66	37.93	37.16	37.53
4524	NASDAQ	SBSI	Tue, Nov 29, 2016	36.81	37.35	36.71	37.26
4523	NASDAQ	SBSI	Mon, Nov 28, 2016	37.35	37.35	36.51	36.64
4522	NASDAQ	SBSI	Fri, Nov 25, 2016	37.32	37.66	37.19	37.37
4521	NASDAQ	SBSI	Wed, Nov 23, 2016	37.20	37.56	36.87	37.28
4520	NASDAQ	SBSI	Tue, Nov 22, 2016	36.61	37.28	36.61	37.18
4519	NASDAQ	SBSI	Mon, Nov 21, 2016	36.76	36.85	35.87	36.43
4518	NASDAQ	SBSI	Fri, Nov 18, 2016	36.44	36.99	36.31	36.75
4517	NASDAQ	SBSI	Thu, Nov 17, 2016	36.14	36.98	35.68	36.46
4516	NASDAQ	SBSI	Wed, Nov 16, 2016	35.88	36.43	33.85	36.07
4515	NASDAQ	SBSI	Tue, Nov 15, 2016	36.61	36.61	33.37	36.17
4514	NASDAQ	SBSI	Mon, Nov 14, 2016	36.88	37.96	36.50	37.07
4513	NASDAQ	SBSI	Fri, Nov 11, 2016	34.00	36.55	34.00	36.55
4512	NASDAQ	SBSI	Thu, Nov 10, 2016	33.56	34.87	32.92	34.55
4511	NASDAQ	SBSI	Wed, Nov 9, 2016	32.13	33.87	32.10	33.46
4510	NASDAQ	SBSI	Tue, Nov 8, 2016	31.92	32.28	31.58	31.98
4509	NASDAQ	SBSI	Mon, Nov 7, 2016	31.65	32.20	31.26	32.08
4508	NASDAQ	SBSI	Fri, Nov 4, 2016	31.01	31.55	30.66	30.97
4507	NASDAQ	SBSI	Thu, Nov 3, 2016	30.96	31.24	30.84	30.95
4506	NASDAQ	SBSI	Wed, Nov 2, 2016	31.13	31.26	30.51	30.77
4505	NASDAQ	SBSI	Tue, Nov 1, 2016	31.81	31.81	30.98	31.26
4504	NASDAQ	SBSI	Mon, Oct 31, 2016	32.22	32.29	31.38	31.82
4503	NASDAQ	SBSI	Fri, Oct 28, 2016	31.30	32.43	31.30	32.07
4502	NASDAQ	SBSI	Thu, Oct 27, 2016	32.01	32.02	31.76	31.85
4501	NASDAQ	SBSI	Wed, Oct 26, 2016	31.84	32.23	31.72	31.74
4500	NASDAQ	SBSI	Tue, Oct 25, 2016	31.91	32.09	31.82	32.02
4499	NASDAQ	SBSI	Mon, Oct 24, 2016	31.71	32.00	31.71	31.86
4498	NASDAQ	SBSI	Fri, Oct 21, 2016	31.37	31.84	31.34	31.58
4497	NASDAQ	SBSI	Thu, Oct 20, 2016	31.59	31.84	31.47	31.61
4496	NASDAQ	SBSI	Wed, Oct 19, 2016	31.65	31.87	31.35	31.72
4495	NASDAQ	SBSI	Tue, Oct 18, 2016	31.69	31.80	31.43	31.44
4494	NASDAQ	SBSI	Mon, Oct 17, 2016	31.78	31.90	30.99	31.31
4493	NASDAQ	SBSI	Fri, Oct 14, 2016	31.40	32.01	30.93	31.83
4492	NASDAQ	SBSI	Thu, Oct 13, 2016	31.65	31.65	30.81	31.03
4491	NASDAQ	SBSI	Wed, Oct 12, 2016	31.87	32.20	31.83	31.84
4490	NASDAQ	SBSI	Tue, Oct 11, 2016	32.03	32.29	31.75	32.00
4489	NASDAQ	SBSI	Mon, Oct 10, 2016	31.88	32.16	31.85	31.98
4488	NASDAQ	SBSI	Fri, Oct 7, 2016	32.13	32.13	31.63	31.83
4487	NASDAQ	SBSI	Thu, Oct 6, 2016	31.73	32.09	31.62	32.08
4486	NASDAQ	SBSI	Wed, Oct 5, 2016	31.42	31.84	31.42	31.71
4485	NASDAQ	SBSI	Tue, Oct 4, 2016	31.44	31.56	31.21	31.38
4484	NASDAQ	SBSI	Mon, Oct 3, 2016	31.17	31.67	31.03	31.28
4483	NASDAQ	SBSI	Fri, Sep 30, 2016	31.02	31.69	31.02	31.40
4482	NASDAQ	SBSI	Thu, Sep 29, 2016	31.25	31.60	30.87	30.90
4481	NASDAQ	SBSI	Wed, Sep 28, 2016	30.96	31.40	30.79	31.38
4480	NASDAQ	SBSI	Tue, Sep 27, 2016	30.75	31.06	30.69	30.89
4479	NASDAQ	SBSI	Mon, Sep 26, 2016	31.39	31.39	30.62	30.68
4478	NASDAQ	SBSI	Fri, Sep 23, 2016	31.92	31.97	31.50	31.59
4477	NASDAQ	SBSI	Thu, Sep 22, 2016	31.47	32.09	31.14	32.06
4476	NASDAQ	SBSI	Wed, Sep 21, 2016	30.94	31.35	30.94	31.33
4475	NASDAQ	SBSI	Tue, Sep 20, 2016	31.12	31.18	30.87	30.88
4474	NASDAQ	SBSI	Mon, Sep 19, 2016	31.09	31.40	30.81	31.00
4473	NASDAQ	SBSI	Fri, Sep 16, 2016	30.95	31.04	30.59	30.83
4472	NASDAQ	SBSI	Thu, Sep 15, 2016	30.77	31.21	30.63	31.03
4471	NASDAQ	SBSI	Wed, Sep 14, 2016	31.07	31.22	30.73	30.76
4470	NASDAQ	SBSI	Tue, Sep 13, 2016	31.39	31.39	30.77	31.13
4469	NASDAQ	SBSI	Mon, Sep 12, 2016	31.38	31.97	30.97	31.82
4468	NASDAQ	SBSI	Fri, Sep 9, 2016	31.82	32.09	31.58	31.60
4467	NASDAQ	SBSI	Thu, Sep 8, 2016	31.77	32.09	31.77	32.08
4466	NASDAQ	SBSI	Wed, Sep 7, 2016	31.43	31.94	31.43	31.75
4465	NASDAQ	SBSI	Tue, Sep 6, 2016	32.09	32.09	31.39	31.55
4464	NASDAQ	SBSI	Fri, Sep 2, 2016	31.66	32.09	31.60	32.00
4463	NASDAQ	SBSI	Thu, Sep 1, 2016	32.08	32.09	31.27	31.69
4462	NASDAQ	SBSI	Wed, Aug 31, 2016	31.92	32.09	31.78	32.05
4461	NASDAQ	SBSI	Tue, Aug 30, 2016	31.79	32.07	31.69	31.95
4460	NASDAQ	SBSI	Mon, Aug 29, 2016	31.67	32.08	31.64	31.83
4459	NASDAQ	SBSI	Fri, Aug 26, 2016	31.74	31.99	31.42	31.56
4458	NASDAQ	SBSI	Thu, Aug 25, 2016	31.17	31.66	30.79	31.66
4457	NASDAQ	SBSI	Wed, Aug 24, 2016	31.10	31.33	30.71	31.26
4456	NASDAQ	SBSI	Tue, Aug 23, 2016	30.88	31.21	30.74	31.11
4455	NASDAQ	SBSI	Mon, Aug 22, 2016	30.15	30.81	30.12	30.81
4454	NASDAQ	SBSI	Fri, Aug 19, 2016	30.35	30.36	30.08	30.32
4453	NASDAQ	SBSI	Thu, Aug 18, 2016	30.14	30.45	30.12	30.40
4452	NASDAQ	SBSI	Wed, Aug 17, 2016	30.07	30.45	30.01	30.26
4451	NASDAQ	SBSI	Tue, Aug 16, 2016	30.17	30.28	29.96	30.01
4450	NASDAQ	SBSI	Mon, Aug 15, 2016	30.39	30.56	30.19	30.44
4449	NASDAQ	SBSI	Fri, Aug 12, 2016	30.28	30.28	29.93	30.24
4448	NASDAQ	SBSI	Thu, Aug 11, 2016	30.43	30.67	30.17	30.40
4447	NASDAQ	SBSI	Wed, Aug 10, 2016	30.89	30.89	30.27	30.30
4446	NASDAQ	SBSI	Tue, Aug 9, 2016	30.83	31.18	30.78	30.88
4445	NASDAQ	SBSI	Mon, Aug 8, 2016	31.00	31.20	30.77	30.82
4444	NASDAQ	SBSI	Fri, Aug 5, 2016	30.25	31.16	30.25	31.02
4443	NASDAQ	SBSI	Thu, Aug 4, 2016	30.11	30.20	29.76	29.91
4442	NASDAQ	SBSI	Wed, Aug 3, 2016	29.75	30.31	29.75	30.17
4441	NASDAQ	SBSI	Tue, Aug 2, 2016	29.74	30.54	29.51	29.68
4440	NASDAQ	SBSI	Mon, Aug 1, 2016	29.77	29.85	29.29	29.68
4439	NASDAQ	SBSI	Fri, Jul 29, 2016	31.19	31.32	29.70	29.84
4438	NASDAQ	SBSI	Thu, Jul 28, 2016	31.85	32.00	31.68	31.79
4437	NASDAQ	SBSI	Wed, Jul 27, 2016	31.63	32.09	31.63	31.92
4436	NASDAQ	SBSI	Tue, Jul 26, 2016	31.60	31.79	31.46	31.65
4435	NASDAQ	SBSI	Mon, Jul 25, 2016	31.71	32.00	31.33	31.64
4434	NASDAQ	SBSI	Fri, Jul 22, 2016	31.76	32.20	31.46	31.97
4433	NASDAQ	SBSI	Thu, Jul 21, 2016	31.64	31.92	31.52	31.80
4432	NASDAQ	SBSI	Wed, Jul 20, 2016	32.10	32.16	31.75	31.78
4431	NASDAQ	SBSI	Tue, Jul 19, 2016	31.79	32.20	31.71	31.97
4430	NASDAQ	SBSI	Mon, Jul 18, 2016	32.21	32.26	31.79	31.80
4429	NASDAQ	SBSI	Fri, Jul 15, 2016	32.48	32.80	32.27	32.36
4428	NASDAQ	SBSI	Thu, Jul 14, 2016	32.13	32.59	32.13	32.25
4427	NASDAQ	SBSI	Wed, Jul 13, 2016	31.80	32.00	31.69	31.93
4426	NASDAQ	SBSI	Tue, Jul 12, 2016	31.17	31.88	31.17	31.68
4425	NASDAQ	SBSI	Mon, Jul 11, 2016	30.72	31.12	30.66	31.04
4424	NASDAQ	SBSI	Fri, Jul 8, 2016	30.19	30.83	30.19	30.62
4423	NASDAQ	SBSI	Thu, Jul 7, 2016	29.71	30.18	29.59	29.90
4422	NASDAQ	SBSI	Wed, Jul 6, 2016	29.33	29.83	29.31	29.68
4421	NASDAQ	SBSI	Tue, Jul 5, 2016	29.86	29.86	29.31	29.51
4420	NASDAQ	SBSI	Fri, Jul 1, 2016	29.99	30.17	29.58	30.13
4419	NASDAQ	SBSI	Thu, Jun 30, 2016	29.53	30.17	29.23	30.17
4418	NASDAQ	SBSI	Wed, Jun 29, 2016	28.60	29.58	28.43	29.55
4417	NASDAQ	SBSI	Tue, Jun 28, 2016	28.53	28.55	27.99	28.27
4416	NASDAQ	SBSI	Mon, Jun 27, 2016	28.25	28.39	27.57	28.03
4415	NASDAQ	SBSI	Fri, Jun 24, 2016	28.84	29.85	28.54	28.64
4414	NASDAQ	SBSI	Thu, Jun 23, 2016	29.89	30.66	29.89	30.52
4413	NASDAQ	SBSI	Wed, Jun 22, 2016	29.50	29.99	29.39	29.42
4412	NASDAQ	SBSI	Tue, Jun 21, 2016	29.61	29.77	29.32	29.65
4411	NASDAQ	SBSI	Mon, Jun 20, 2016	29.30	29.61	29.19	29.59
4410	NASDAQ	SBSI	Fri, Jun 17, 2016	28.79	29.36	28.79	29.03
4409	NASDAQ	SBSI	Thu, Jun 16, 2016	28.25	28.82	28.06	28.72
4408	NASDAQ	SBSI	Wed, Jun 15, 2016	28.78	29.35	28.31	28.35
4407	NASDAQ	SBSI	Tue, Jun 14, 2016	29.13	29.49	28.72	28.79
4406	NASDAQ	SBSI	Mon, Jun 13, 2016	29.36	29.65	29.09	29.24
4405	NASDAQ	SBSI	Fri, Jun 10, 2016	29.40	29.77	29.06	29.52
4404	NASDAQ	SBSI	Thu, Jun 9, 2016	29.71	29.89	29.30	29.73
4403	NASDAQ	SBSI	Wed, Jun 8, 2016	29.76	30.15	29.38	29.95
4402	NASDAQ	SBSI	Tue, Jun 7, 2016	29.45	30.03	29.41	29.76
4401	NASDAQ	SBSI	Mon, Jun 6, 2016	29.41	29.74	29.34	29.43
4400	NASDAQ	SBSI	Fri, Jun 3, 2016	29.53	29.53	28.86	29.39
4399	NASDAQ	SBSI	Thu, Jun 2, 2016	29.47	29.78	29.23	29.68
4398	NASDAQ	SBSI	Wed, Jun 1, 2016	28.73	29.54	28.65	29.50
4397	NASDAQ	SBSI	Tue, May 31, 2016	28.72	28.94	28.55	28.77
4396	NASDAQ	SBSI	Fri, May 27, 2016	28.48	28.73	28.32	28.70
4395	NASDAQ	SBSI	Thu, May 26, 2016	29.25	29.25	28.34	28.41
4394	NASDAQ	SBSI	Wed, May 25, 2016	27.87	28.90	27.75	28.89
4393	NASDAQ	SBSI	Tue, May 24, 2016	27.51	27.87	27.51	27.87
4392	NASDAQ	SBSI	Mon, May 23, 2016	27.49	27.50	27.21	27.25
4391	NASDAQ	SBSI	Fri, May 20, 2016	27.03	27.56	26.73	27.50
4390	NASDAQ	SBSI	Thu, May 19, 2016	27.20	27.53	26.73	26.90
4389	NASDAQ	SBSI	Wed, May 18, 2016	26.86	27.46	26.86	27.41
4388	NASDAQ	SBSI	Tue, May 17, 2016	27.42	27.53	26.74	26.94
4387	NASDAQ	SBSI	Mon, May 16, 2016	26.91	27.79	26.91	27.44
4386	NASDAQ	SBSI	Fri, May 13, 2016	27.05	27.29	26.28	26.69
4385	NASDAQ	SBSI	Thu, May 12, 2016	27.31	27.55	26.96	27.17
4384	NASDAQ	SBSI	Wed, May 11, 2016	27.41	27.66	27.18	27.19
4383	NASDAQ	SBSI	Tue, May 10, 2016	27.35	27.64	27.16	27.41
4382	NASDAQ	SBSI	Mon, May 9, 2016	27.05	27.41	26.95	27.18
4381	NASDAQ	SBSI	Fri, May 6, 2016	26.91	27.20	26.84	27.16
4380	NASDAQ	SBSI	Thu, May 5, 2016	27.17	27.30	26.82	26.92
4379	NASDAQ	SBSI	Wed, May 4, 2016	26.80	27.36	26.63	27.08
4378	NASDAQ	SBSI	Tue, May 3, 2016	27.38	27.65	26.82	27.04
4377	NASDAQ	SBSI	Mon, May 2, 2016	27.13	27.61	27.11	27.54
4376	NASDAQ	SBSI	Fri, Apr 29, 2016	26.95	27.84	26.72	27.14
4375	NASDAQ	SBSI	Thu, Apr 28, 2016	26.30	26.63	26.30	26.33
4374	NASDAQ	SBSI	Wed, Apr 27, 2016	26.52	26.67	26.10	26.56
4373	NASDAQ	SBSI	Tue, Apr 26, 2016	25.68	26.63	25.68	26.61
4372	NASDAQ	SBSI	Mon, Apr 25, 2016	26.03	26.03	25.55	25.73
4371	NASDAQ	SBSI	Fri, Apr 22, 2016	25.64	26.14	25.64	26.03
4370	NASDAQ	SBSI	Thu, Apr 21, 2016	25.54	25.73	25.31	25.56
4369	NASDAQ	SBSI	Wed, Apr 20, 2016	25.13	25.68	25.11	25.51
4368	NASDAQ	SBSI	Tue, Apr 19, 2016	24.92	25.22	24.81	25.17
4367	NASDAQ	SBSI	Mon, Apr 18, 2016	24.36	24.98	24.35	24.86
4366	NASDAQ	SBSI	Fri, Apr 15, 2016	24.79	24.85	24.48	24.53
4365	NASDAQ	SBSI	Thu, Apr 14, 2016	24.69	25.20	24.59	24.85
4364	NASDAQ	SBSI	Wed, Apr 13, 2016	24.07	24.87	24.04	24.69
4363	NASDAQ	SBSI	Tue, Apr 12, 2016	23.49	24.01	23.49	23.93
4362	NASDAQ	SBSI	Mon, Apr 11, 2016	23.26	23.94	23.26	23.43
4361	NASDAQ	SBSI	Fri, Apr 8, 2016	23.41	23.74	23.15	23.28
4360	NASDAQ	SBSI	Thu, Apr 7, 2016	23.62	23.62	22.89	23.04
4359	NASDAQ	SBSI	Wed, Apr 6, 2016	23.69	24.11	23.41	23.82
4358	NASDAQ	SBSI	Tue, Apr 5, 2016	23.93	23.93	23.93	23.70
4357	NASDAQ	SBSI	Mon, Apr 4, 2016	24.10	24.17	23.73	23.93
4356	NASDAQ	SBSI	Fri, Apr 1, 2016	24.01	24.37	23.64	24.04
4355	NASDAQ	SBSI	Thu, Mar 31, 2016	24.36	24.52	24.21	24.36
4354	NASDAQ	SBSI	Wed, Mar 30, 2016	24.43	24.61	24.15	24.36
4353	NASDAQ	SBSI	Tue, Mar 29, 2016	23.75	23.95	23.55	24.36
4352	NASDAQ	SBSI	Mon, Mar 28, 2016	23.92	24.41	23.68	23.96
4351	NASDAQ	SBSI	Thu, Mar 24, 2016	23.88	23.88	23.88	23.87
4350	NASDAQ	SBSI	Wed, Mar 23, 2016	24.35	24.49	23.84	23.88
4349	NASDAQ	SBSI	Tue, Mar 22, 2016	24.07	24.61	23.60	24.52
4348	NASDAQ	SBSI	Mon, Mar 21, 2016	24.69	24.87	24.22	24.32
4347	NASDAQ	SBSI	Fri, Mar 18, 2016	24.75	25.28	24.63	24.85
4346	NASDAQ	SBSI	Thu, Mar 17, 2016	23.59	24.71	23.52	24.55
4345	NASDAQ	SBSI	Wed, Mar 16, 2016	23.52	24.15	23.36	23.59
4344	NASDAQ	SBSI	Tue, Mar 15, 2016	24.40	24.40	24.40	23.62
4343	NASDAQ	SBSI	Mon, Mar 14, 2016	24.63	24.63	24.28	24.40
4342	NASDAQ	SBSI	Fri, Mar 11, 2016	24.39	24.82	23.17	24.76
4341	NASDAQ	SBSI	Thu, Mar 10, 2016	23.95	24.33	23.54	23.69
4340	NASDAQ	SBSI	Wed, Mar 9, 2016	23.21	23.21	23.21	23.69
4339	NASDAQ	SBSI	Tue, Mar 8, 2016	23.77	23.95	23.21	23.97
4338	NASDAQ	SBSI	Mon, Mar 7, 2016	23.43	24.02	23.43	23.97
4337	NASDAQ	SBSI	Fri, Mar 4, 2016	23.61	23.61	23.61	23.51
4336	NASDAQ	SBSI	Thu, Mar 3, 2016	22.65	22.65	22.65	23.61
4335	NASDAQ	SBSI	Wed, Mar 2, 2016	22.17	22.65	22.07	22.22
4334	NASDAQ	SBSI	Tue, Mar 1, 2016	21.76	21.76	21.76	22.22
4333	NASDAQ	SBSI	Mon, Feb 29, 2016	22.16	22.19	21.65	21.76
4332	NASDAQ	SBSI	Fri, Feb 26, 2016	21.86	21.86	21.86	22.18
4331	NASDAQ	SBSI	Thu, Feb 25, 2016	21.55	21.94	21.40	21.86
4330	NASDAQ	SBSI	Wed, Feb 24, 2016	21.14	21.57	20.80	21.55
4329	NASDAQ	SBSI	Tue, Feb 23, 2016	21.73	21.74	21.28	21.42
4328	NASDAQ	SBSI	Mon, Feb 22, 2016	21.74	22.14	21.57	21.87
4327	NASDAQ	SBSI	Fri, Feb 19, 2016	21.17	21.75	21.17	21.48
4326	NASDAQ	SBSI	Thu, Feb 18, 2016	21.85	22.75	21.12	21.26
4325	NASDAQ	SBSI	Wed, Feb 17, 2016	22.22	22.33	21.70	21.85
4324	NASDAQ	SBSI	Tue, Feb 16, 2016	22.07	22.25	21.74	22.16
4323	NASDAQ	SBSI	Fri, Feb 12, 2016	20.88	21.86	20.88	21.74
4322	NASDAQ	SBSI	Thu, Feb 11, 2016	20.67	21.07	20.41	20.78
4321	NASDAQ	SBSI	Wed, Feb 10, 2016	21.32	21.57	21.13	21.13
4320	NASDAQ	SBSI	Tue, Feb 9, 2016	21.27	21.51	21.14	21.27
4319	NASDAQ	SBSI	Mon, Feb 8, 2016	20.91	21.68	20.78	21.60
4318	NASDAQ	SBSI	Fri, Feb 5, 2016	20.72	21.19	20.72	21.10
4317	NASDAQ	SBSI	Thu, Feb 4, 2016	20.79	21.27	20.51	20.76
4316	NASDAQ	SBSI	Wed, Feb 3, 2016	20.46	21.06	19.98	20.70
4315	NASDAQ	SBSI	Tue, Feb 2, 2016	19.82	20.34	19.64	20.13
4314	NASDAQ	SBSI	Mon, Feb 1, 2016	20.67	20.81	19.80	19.83
4313	NASDAQ	SBSI	Fri, Jan 29, 2016	19.51	20.99	19.51	20.93
4312	NASDAQ	SBSI	Thu, Jan 28, 2016	19.13	19.88	19.13	19.61
4311	NASDAQ	SBSI	Wed, Jan 27, 2016	18.95	19.49	18.78	18.97
4310	NASDAQ	SBSI	Tue, Jan 26, 2016	18.20	19.02	18.20	18.84
4309	NASDAQ	SBSI	Mon, Jan 25, 2016	19.21	19.48	18.16	18.21
4308	NASDAQ	SBSI	Fri, Jan 22, 2016	19.24	19.55	18.87	19.20
4307	NASDAQ	SBSI	Thu, Jan 21, 2016	18.96	19.31	18.77	18.90
4306	NASDAQ	SBSI	Wed, Jan 20, 2016	18.62	19.09	18.30	18.88
4305	NASDAQ	SBSI	Tue, Jan 19, 2016	19.23	19.25	18.79	18.95
4304	NASDAQ	SBSI	Fri, Jan 15, 2016	18.73	19.54	18.42	19.11
4303	NASDAQ	SBSI	Thu, Jan 14, 2016	19.27	19.51	19.00	19.18
4302	NASDAQ	SBSI	Wed, Jan 13, 2016	19.88	20.16	19.06	19.20
4301	NASDAQ	SBSI	Tue, Jan 12, 2016	20.39	20.42	19.55	19.89
4300	NASDAQ	SBSI	Mon, Jan 11, 2016	20.39	20.51	20.21	20.33
4299	NASDAQ	SBSI	Fri, Jan 8, 2016	20.82	20.86	20.36	20.37
4298	NASDAQ	SBSI	Thu, Jan 7, 2016	21.19	21.40	20.71	20.72
4297	NASDAQ	SBSI	Wed, Jan 6, 2016	21.37	21.82	21.22	21.61
4296	NASDAQ	SBSI	Tue, Jan 5, 2016	21.79	21.85	21.38	21.63
4295	NASDAQ	SBSI	Mon, Jan 4, 2016	22.24	22.24	21.52	21.66
4294	NASDAQ	SBSI	Thu, Dec 31, 2015	22.78	22.80	22.31	22.32
4293	NASDAQ	SBSI	Wed, Dec 30, 2015	23.00	23.03	22.76	22.79
4292	NASDAQ	SBSI	Tue, Dec 29, 2015	22.78	23.14	22.67	23.11
4291	NASDAQ	SBSI	Mon, Dec 28, 2015	22.77	22.95	22.53	22.77
4290	NASDAQ	SBSI	Thu, Dec 24, 2015	22.56	23.07	22.56	22.86
4289	NASDAQ	SBSI	Wed, Dec 23, 2015	22.90	23.01	22.59	22.67
4288	NASDAQ	SBSI	Tue, Dec 22, 2015	22.71	22.88	22.31	22.74
4287	NASDAQ	SBSI	Mon, Dec 21, 2015	22.66	23.22	22.47	22.68
4286	NASDAQ	SBSI	Fri, Dec 18, 2015	22.49	23.11	22.31	22.71
4285	NASDAQ	SBSI	Thu, Dec 17, 2015	22.92	23.02	22.31	22.63
4284	NASDAQ	SBSI	Wed, Dec 16, 2015	23.22	23.34	22.31	22.83
4283	NASDAQ	SBSI	Tue, Dec 15, 2015	23.28	23.74	23.03	23.17
4282	NASDAQ	SBSI	Mon, Dec 14, 2015	23.44	23.68	23.01	23.32
4281	NASDAQ	SBSI	Fri, Dec 11, 2015	23.21	23.42	22.96	23.23
4280	NASDAQ	SBSI	Thu, Dec 10, 2015	23.47	23.62	22.99	23.30
4279	NASDAQ	SBSI	Wed, Dec 9, 2015	23.90	24.29	23.47	23.51
4278	NASDAQ	SBSI	Tue, Dec 8, 2015	23.98	24.30	23.57	23.90
4277	NASDAQ	SBSI	Mon, Dec 7, 2015	25.25	25.41	23.95	24.23
4276	NASDAQ	SBSI	Fri, Dec 4, 2015	25.25	26.02	25.13	25.25
4275	NASDAQ	SBSI	Thu, Dec 3, 2015	26.08	26.38	25.08	25.27
4274	NASDAQ	SBSI	Wed, Dec 2, 2015	26.30	26.80	25.62	25.77
4273	NASDAQ	SBSI	Tue, Dec 1, 2015	26.30	26.62	26.09	26.36
4272	NASDAQ	SBSI	Mon, Nov 30, 2015	26.29	26.55	26.07	26.24
4271	NASDAQ	SBSI	Fri, Nov 27, 2015	26.14	26.37	25.96	26.32
4270	NASDAQ	SBSI	Wed, Nov 25, 2015	25.90	26.20	25.70	26.13
4269	NASDAQ	SBSI	Tue, Nov 24, 2015	25.71	26.01	25.42	25.96
4268	NASDAQ	SBSI	Mon, Nov 23, 2015	25.82	25.89	25.45	25.77
4267	NASDAQ	SBSI	Fri, Nov 20, 2015	25.75	25.75	25.35	25.72
4266	NASDAQ	SBSI	Thu, Nov 19, 2015	25.51	25.85	25.14	25.58
4265	NASDAQ	SBSI	Wed, Nov 18, 2015	25.63	25.66	25.12	25.63
4264	NASDAQ	SBSI	Tue, Nov 17, 2015	25.47	25.82	25.20	25.44
4263	NASDAQ	SBSI	Mon, Nov 16, 2015	25.32	25.72	24.81	25.68
4262	NASDAQ	SBSI	Fri, Nov 13, 2015	25.67	25.83	25.19	25.50
4261	NASDAQ	SBSI	Thu, Nov 12, 2015	26.22	26.31	25.74	25.91
4260	NASDAQ	SBSI	Wed, Nov 11, 2015	26.52	26.77	26.19	26.40
4259	NASDAQ	SBSI	Tue, Nov 10, 2015	26.33	27.06	26.06	26.48
4258	NASDAQ	SBSI	Mon, Nov 9, 2015	26.67	26.93	26.37	26.47
4257	NASDAQ	SBSI	Fri, Nov 6, 2015	26.21	26.90	26.12	26.85
4256	NASDAQ	SBSI	Thu, Nov 5, 2015	25.64	26.20	25.47	26.04
4255	NASDAQ	SBSI	Wed, Nov 4, 2015	25.67	25.82	24.94	25.61
4254	NASDAQ	SBSI	Tue, Nov 3, 2015	24.96	25.77	24.96	25.61
4253	NASDAQ	SBSI	Mon, Nov 2, 2015	25.00	25.14	24.46	24.97
4252	NASDAQ	SBSI	Fri, Oct 30, 2015	26.33	26.84	24.93	24.99
4251	NASDAQ	SBSI	Thu, Oct 29, 2015	26.54	27.18	25.75	26.54
4250	NASDAQ	SBSI	Wed, Oct 28, 2015	25.29	26.64	25.29	26.60
4249	NASDAQ	SBSI	Tue, Oct 27, 2015	25.48	25.71	25.04	25.20
4248	NASDAQ	SBSI	Mon, Oct 26, 2015	25.72	25.97	25.37	25.52
4247	NASDAQ	SBSI	Fri, Oct 23, 2015	25.67	26.02	25.43	25.84
4246	NASDAQ	SBSI	Thu, Oct 22, 2015	25.21	25.87	24.72	25.60
4245	NASDAQ	SBSI	Wed, Oct 21, 2015	25.67	25.76	25.00	25.05
4244	NASDAQ	SBSI	Tue, Oct 20, 2015	25.28	25.60	25.20	25.60
4243	NASDAQ	SBSI	Mon, Oct 19, 2015	25.17	25.41	25.08	25.27
4242	NASDAQ	SBSI	Fri, Oct 16, 2015	25.24	25.51	25.05	25.38
4241	NASDAQ	SBSI	Thu, Oct 15, 2015	24.67	25.21	24.51	25.17
4240	NASDAQ	SBSI	Wed, Oct 14, 2015	25.32	25.48	24.54	24.67
4239	NASDAQ	SBSI	Tue, Oct 13, 2015	25.53	26.02	25.34	25.37
4238	NASDAQ	SBSI	Mon, Oct 12, 2015	25.55	25.74	25.45	25.59
4237	NASDAQ	SBSI	Fri, Oct 9, 2015	25.92	26.18	25.57	25.59
4236	NASDAQ	SBSI	Thu, Oct 8, 2015	25.76	26.17	25.64	25.92
4235	NASDAQ	SBSI	Wed, Oct 7, 2015	25.14	25.77	24.89	25.76
4234	NASDAQ	SBSI	Tue, Oct 6, 2015	25.19	25.45	24.85	25.08
4233	NASDAQ	SBSI	Mon, Oct 5, 2015	24.74	25.19	24.74	25.18
4232	NASDAQ	SBSI	Fri, Oct 2, 2015	24.98	25.30	24.20	24.81
4231	NASDAQ	SBSI	Thu, Oct 1, 2015	25.51	25.68	25.02	25.36
4230	NASDAQ	SBSI	Wed, Sep 30, 2015	25.51	25.65	25.01	25.60
4229	NASDAQ	SBSI	Tue, Sep 29, 2015	25.33	25.52	25.01	25.32
4228	NASDAQ	SBSI	Mon, Sep 28, 2015	25.12	25.55	24.97	25.31
4227	NASDAQ	SBSI	Fri, Sep 25, 2015	24.74	25.52	24.65	25.32
4226	NASDAQ	SBSI	Thu, Sep 24, 2015	23.59	24.58	23.59	24.54
4225	NASDAQ	SBSI	Wed, Sep 23, 2015	23.86	24.21	23.46	23.81
4224	NASDAQ	SBSI	Tue, Sep 22, 2015	23.71	24.04	23.62	23.75
4223	NASDAQ	SBSI	Mon, Sep 21, 2015	23.77	24.20	23.56	24.04
4222	NASDAQ	SBSI	Fri, Sep 18, 2015	23.84	24.03	23.41	23.67
4221	NASDAQ	SBSI	Thu, Sep 17, 2015	24.71	25.30	23.97	24.27
4220	NASDAQ	SBSI	Wed, Sep 16, 2015	24.57	24.87	24.35	24.82
4219	NASDAQ	SBSI	Tue, Sep 15, 2015	24.51	24.75	24.49	24.61
4218	NASDAQ	SBSI	Mon, Sep 14, 2015	24.45	24.84	24.33	24.45
4217	NASDAQ	SBSI	Fri, Sep 11, 2015	24.23	24.61	24.20	24.45
4216	NASDAQ	SBSI	Thu, Sep 10, 2015	24.29	24.62	24.29	24.49
4215	NASDAQ	SBSI	Wed, Sep 9, 2015	24.61	24.77	24.40	24.43
4214	NASDAQ	SBSI	Tue, Sep 8, 2015	24.25	24.68	24.25	24.42
4213	NASDAQ	SBSI	Fri, Sep 4, 2015	23.61	24.02	23.57	23.96
4212	NASDAQ	SBSI	Thu, Sep 3, 2015	24.12	24.36	23.80	24.03
4211	NASDAQ	SBSI	Wed, Sep 2, 2015	23.86	24.19	23.57	23.90
4210	NASDAQ	SBSI	Tue, Sep 1, 2015	23.82	24.07	23.48	23.60
4209	NASDAQ	SBSI	Mon, Aug 31, 2015	23.70	24.24	23.57	24.20
4208	NASDAQ	SBSI	Fri, Aug 28, 2015	23.54	23.90	23.46	23.71
4207	NASDAQ	SBSI	Thu, Aug 27, 2015	23.44	23.80	22.84	23.62
4206	NASDAQ	SBSI	Wed, Aug 26, 2015	23.17	23.29	22.35	23.27
4205	NASDAQ	SBSI	Tue, Aug 25, 2015	23.96	23.96	22.60	22.68
4204	NASDAQ	SBSI	Mon, Aug 24, 2015	24.37	24.41	23.24	23.35
4203	NASDAQ	SBSI	Fri, Aug 21, 2015	23.94	24.71	23.94	24.48
4202	NASDAQ	SBSI	Thu, Aug 20, 2015	24.85	24.86	24.07	24.09
4201	NASDAQ	SBSI	Wed, Aug 19, 2015	24.93	25.30	24.74	24.89
4200	NASDAQ	SBSI	Tue, Aug 18, 2015	25.77	25.78	25.10	25.14
4199	NASDAQ	SBSI	Mon, Aug 17, 2015	25.75	26.27	25.62	25.96
4198	NASDAQ	SBSI	Fri, Aug 14, 2015	25.30	25.95	25.30	25.90
4197	NASDAQ	SBSI	Thu, Aug 13, 2015	25.41	25.74	25.26	25.45
4196	NASDAQ	SBSI	Wed, Aug 12, 2015	25.65	25.65	25.12	25.48
4195	NASDAQ	SBSI	Tue, Aug 11, 2015	25.58	25.75	25.11	25.72
4194	NASDAQ	SBSI	Mon, Aug 10, 2015	25.59	26.03	25.49	25.70
4193	NASDAQ	SBSI	Fri, Aug 7, 2015	25.47	26.02	25.31	25.47
4192	NASDAQ	SBSI	Thu, Aug 6, 2015	25.72	26.13	25.33	25.65
4191	NASDAQ	SBSI	Wed, Aug 5, 2015	25.35	26.00	25.35	25.77
4190	NASDAQ	SBSI	Tue, Aug 4, 2015	25.11	25.51	25.11	25.26
4189	NASDAQ	SBSI	Mon, Aug 3, 2015	25.27	25.51	24.85	25.16
4188	NASDAQ	SBSI	Fri, Jul 31, 2015	25.20	25.51	24.86	25.38
4187	NASDAQ	SBSI	Thu, Jul 30, 2015	25.13	25.53	24.86	25.17
4186	NASDAQ	SBSI	Wed, Jul 29, 2015	25.13	25.39	24.52	25.12
4185	NASDAQ	SBSI	Tue, Jul 28, 2015	25.52	25.61	24.89	25.09
4184	NASDAQ	SBSI	Mon, Jul 27, 2015	25.21	25.51	25.06	25.45
4183	NASDAQ	SBSI	Fri, Jul 24, 2015	26.05	26.14	25.26	25.58
4182	NASDAQ	SBSI	Thu, Jul 23, 2015	27.19	27.34	26.15	26.29
4181	NASDAQ	SBSI	Wed, Jul 22, 2015	26.69	27.21	26.69	27.04
4180	NASDAQ	SBSI	Tue, Jul 21, 2015	26.88	27.45	26.62	26.67
4179	NASDAQ	SBSI	Mon, Jul 20, 2015	26.63	26.90	26.40	26.88
4178	NASDAQ	SBSI	Fri, Jul 17, 2015	27.07	27.15	26.46	26.59
4177	NASDAQ	SBSI	Thu, Jul 16, 2015	26.94	27.30	26.89	27.11
4176	NASDAQ	SBSI	Wed, Jul 15, 2015	27.00	27.32	26.73	26.76
4175	NASDAQ	SBSI	Tue, Jul 14, 2015	27.08	27.16	26.70	26.93
4174	NASDAQ	SBSI	Mon, Jul 13, 2015	26.95	27.24	26.95	27.14
4173	NASDAQ	SBSI	Fri, Jul 10, 2015	26.70	26.97	26.70	26.80
4172	NASDAQ	SBSI	Thu, Jul 9, 2015	26.69	26.83	26.13	26.55
4171	NASDAQ	SBSI	Wed, Jul 8, 2015	26.18	26.52	26.07	26.46
4170	NASDAQ	SBSI	Tue, Jul 7, 2015	26.56	26.56	25.90	26.31
4169	NASDAQ	SBSI	Mon, Jul 6, 2015	26.73	26.95	26.51	26.65
4168	NASDAQ	SBSI	Thu, Jul 2, 2015	27.63	27.72	26.82	26.88
4167	NASDAQ	SBSI	Wed, Jul 1, 2015	27.31	27.71	27.27	27.61
4166	NASDAQ	SBSI	Tue, Jun 30, 2015	27.19	27.34	26.85	27.16
4165	NASDAQ	SBSI	Mon, Jun 29, 2015	27.36	27.75	26.99	27.03
4164	NASDAQ	SBSI	Fri, Jun 26, 2015	27.32	27.69	27.21	27.65
4163	NASDAQ	SBSI	Thu, Jun 25, 2015	27.26	27.55	26.99	27.34
4162	NASDAQ	SBSI	Wed, Jun 24, 2015	26.82	27.37	26.82	27.08
4161	NASDAQ	SBSI	Tue, Jun 23, 2015	27.04	27.39	26.95	27.01
4160	NASDAQ	SBSI	Mon, Jun 22, 2015	26.58	27.10	26.58	26.82
4159	NASDAQ	SBSI	Fri, Jun 19, 2015	26.72	27.18	26.31	26.46
4158	NASDAQ	SBSI	Thu, Jun 18, 2015	26.55	26.99	26.17	26.49
4157	NASDAQ	SBSI	Wed, Jun 17, 2015	27.03	27.34	26.33	26.54
4156	NASDAQ	SBSI	Tue, Jun 16, 2015	26.82	27.51	26.80	27.02
4155	NASDAQ	SBSI	Mon, Jun 15, 2015	27.12	27.37	26.53	27.08
4154	NASDAQ	SBSI	Fri, Jun 12, 2015	27.18	27.34	26.84	27.15
4153	NASDAQ	SBSI	Thu, Jun 11, 2015	27.07	27.29	26.59	27.19
4152	NASDAQ	SBSI	Wed, Jun 10, 2015	26.26	27.51	26.26	27.05
4151	NASDAQ	SBSI	Tue, Jun 9, 2015	25.53	26.31	25.48	26.09
4150	NASDAQ	SBSI	Mon, Jun 8, 2015	25.62	25.77	25.40	25.65
4149	NASDAQ	SBSI	Fri, Jun 5, 2015	25.16	25.75	25.14	25.72
4148	NASDAQ	SBSI	Thu, Jun 4, 2015	25.25	25.40	24.74	25.01
4147	NASDAQ	SBSI	Wed, Jun 3, 2015	24.87	25.64	24.86	25.16
4146	NASDAQ	SBSI	Tue, Jun 2, 2015	24.55	25.00	24.53	24.89
4145	NASDAQ	SBSI	Mon, Jun 1, 2015	24.72	25.21	24.52	24.59
4144	NASDAQ	SBSI	Fri, May 29, 2015	25.63	25.74	24.73	24.95
4143	NASDAQ	SBSI	Thu, May 28, 2015	25.40	25.64	25.14	25.62
4142	NASDAQ	SBSI	Wed, May 27, 2015	25.07	25.51	24.53	25.39
4141	NASDAQ	SBSI	Tue, May 26, 2015	25.09	25.17	24.58	24.96
4140	NASDAQ	SBSI	Fri, May 22, 2015	25.63	26.11	25.15	25.20
4139	NASDAQ	SBSI	Thu, May 21, 2015	25.71	25.92	25.48	25.67
4138	NASDAQ	SBSI	Wed, May 20, 2015	25.92	25.92	25.13	25.68
4137	NASDAQ	SBSI	Tue, May 19, 2015	25.59	25.82	25.23	25.77
4136	NASDAQ	SBSI	Mon, May 18, 2015	25.22	25.82	25.06	25.65
4135	NASDAQ	SBSI	Fri, May 15, 2015	25.79	25.83	24.70	25.17
4134	NASDAQ	SBSI	Thu, May 14, 2015	25.97	26.19	25.40	25.75
4133	NASDAQ	SBSI	Wed, May 13, 2015	25.74	25.83	25.38	25.76
4132	NASDAQ	SBSI	Tue, May 12, 2015	25.36	25.89	24.90	25.67
4131	NASDAQ	SBSI	Mon, May 11, 2015	25.14	25.57	24.97	25.47
4130	NASDAQ	SBSI	Fri, May 8, 2015	25.09	25.35	24.85	25.21
4129	NASDAQ	SBSI	Thu, May 7, 2015	25.20	25.20	24.82	24.98
4128	NASDAQ	SBSI	Wed, May 6, 2015	24.84	25.20	24.73	25.15
4127	NASDAQ	SBSI	Tue, May 5, 2015	24.30	24.89	24.30	24.70
4126	NASDAQ	SBSI	Mon, May 4, 2015	24.64	24.99	24.27	24.33
4125	NASDAQ	SBSI	Fri, May 1, 2015	25.41	25.41	24.63	24.72
4124	NASDAQ	SBSI	Thu, Apr 30, 2015	26.25	26.37	25.37	25.38
4123	NASDAQ	SBSI	Wed, Apr 29, 2015	25.95	26.86	25.55	26.42
4122	NASDAQ	SBSI	Tue, Apr 28, 2015	25.67	26.24	25.67	26.01
4121	NASDAQ	SBSI	Mon, Apr 27, 2015	25.73	26.68	25.30	25.56
4120	NASDAQ	SBSI	Fri, Apr 24, 2015	26.00	26.10	25.49	25.58
4119	NASDAQ	SBSI	Thu, Apr 23, 2015	26.66	26.70	25.56	25.96
4118	NASDAQ	SBSI	Wed, Apr 22, 2015	25.87	26.35	25.50	26.26
4117	NASDAQ	SBSI	Tue, Apr 21, 2015	25.71	26.35	25.36	25.77
4116	NASDAQ	SBSI	Mon, Apr 20, 2015	25.64	25.87	25.40	25.66
4115	NASDAQ	SBSI	Fri, Apr 17, 2015	26.04	26.04	25.36	25.42
4114	NASDAQ	SBSI	Thu, Apr 16, 2015	26.17	26.45	25.65	26.25
4113	NASDAQ	SBSI	Wed, Apr 15, 2015	25.54	26.27	25.13	26.14
4112	NASDAQ	SBSI	Tue, Apr 14, 2015	25.81	25.95	24.90	25.48
4111	NASDAQ	SBSI	Mon, Apr 13, 2015	24.97	26.01	24.97	25.82
4110	NASDAQ	SBSI	Fri, Apr 10, 2015	25.19	25.22	24.91	25.10
4109	NASDAQ	SBSI	Thu, Apr 9, 2015	24.83	25.12	24.67	25.02
4108	NASDAQ	SBSI	Wed, Apr 8, 2015	24.78	24.96	24.33	24.75
4107	NASDAQ	SBSI	Tue, Apr 7, 2015	25.04	25.24	24.63	24.87
4106	NASDAQ	SBSI	Mon, Apr 6, 2015	25.42	25.53	24.87	24.95
4105	NASDAQ	SBSI	Thu, Apr 2, 2015	25.64	25.68	25.24	25.52
4104	NASDAQ	SBSI	Wed, Apr 1, 2015	25.35	25.59	24.97	25.52
4103	NASDAQ	SBSI	Tue, Mar 31, 2015	25.72	25.72	25.17	25.39
4102	NASDAQ	SBSI	Mon, Mar 30, 2015	25.63	26.18	25.58	25.80
4101	NASDAQ	SBSI	Fri, Mar 27, 2015	25.60	25.83	24.91	25.47
4100	NASDAQ	SBSI	Thu, Mar 26, 2015	24.94	25.60	24.79	25.55
4099	NASDAQ	SBSI	Wed, Mar 25, 2015	25.45	26.38	24.86	24.97
4098	NASDAQ	SBSI	Tue, Mar 24, 2015	25.36	26.46	25.02	25.33
4097	NASDAQ	SBSI	Mon, Mar 23, 2015	25.85	26.47	25.13	25.32
4096	NASDAQ	SBSI	Fri, Mar 20, 2015	25.37	26.11	25.35	25.80
4095	NASDAQ	SBSI	Thu, Mar 19, 2015	25.49	25.78	24.78	25.25
4094	NASDAQ	SBSI	Wed, Mar 18, 2015	26.03	26.22	25.28	25.56
4093	NASDAQ	SBSI	Tue, Mar 17, 2015	26.64	26.89	25.97	26.09
4092	NASDAQ	SBSI	Mon, Mar 16, 2015	26.84	27.38	26.59	26.80
4091	NASDAQ	SBSI	Fri, Mar 13, 2015	27.08	27.40	26.34	26.76
4090	NASDAQ	SBSI	Thu, Mar 12, 2015	26.33	27.03	26.08	26.98
4089	NASDAQ	SBSI	Wed, Mar 11, 2015	25.80	26.26	25.60	26.03
4088	NASDAQ	SBSI	Tue, Mar 10, 2015	25.86	26.14	25.46	25.68
4087	NASDAQ	SBSI	Mon, Mar 9, 2015	26.08	26.52	25.76	26.21
4086	NASDAQ	SBSI	Fri, Mar 6, 2015	25.34	26.19	25.19	25.93
4085	NASDAQ	SBSI	Thu, Mar 5, 2015	25.41	26.18	24.94	25.48
4084	NASDAQ	SBSI	Wed, Mar 4, 2015	25.51	25.56	25.20	25.30
4083	NASDAQ	SBSI	Tue, Mar 3, 2015	25.55	25.77	25.07	25.52
4082	NASDAQ	SBSI	Mon, Mar 2, 2015	25.31	25.94	25.08	25.72
4081	NASDAQ	SBSI	Fri, Feb 27, 2015	26.01	26.22	25.33	25.41
4080	NASDAQ	SBSI	Thu, Feb 26, 2015	25.96	26.28	25.84	26.03
4079	NASDAQ	SBSI	Wed, Feb 25, 2015	26.41	26.41	25.86	26.08
4078	NASDAQ	SBSI	Tue, Feb 24, 2015	25.92	26.54	25.77	26.36
4077	NASDAQ	SBSI	Mon, Feb 23, 2015	26.23	26.23	25.77	26.00
4076	NASDAQ	SBSI	Fri, Feb 20, 2015	26.23	26.28	25.64	26.23
4075	NASDAQ	SBSI	Thu, Feb 19, 2015	26.26	26.57	25.92	26.16
4074	NASDAQ	SBSI	Wed, Feb 18, 2015	26.33	26.53	25.88	26.26
4073	NASDAQ	SBSI	Tue, Feb 17, 2015	26.04	26.34	25.76	26.31
4072	NASDAQ	SBSI	Fri, Feb 13, 2015	26.18	26.53	25.66	26.01
4071	NASDAQ	SBSI	Thu, Feb 12, 2015	26.04	26.17	25.69	26.02
4070	NASDAQ	SBSI	Wed, Feb 11, 2015	26.55	26.93	25.83	25.90
4069	NASDAQ	SBSI	Tue, Feb 10, 2015	26.15	26.62	25.67	26.53
4068	NASDAQ	SBSI	Mon, Feb 9, 2015	26.63	27.37	25.64	25.68
4067	NASDAQ	SBSI	Fri, Feb 6, 2015	26.95	27.39	26.51	26.79
4066	NASDAQ	SBSI	Thu, Feb 5, 2015	26.38	26.88	26.26	26.84
4065	NASDAQ	SBSI	Wed, Feb 4, 2015	26.14	26.64	25.75	26.38
4064	NASDAQ	SBSI	Tue, Feb 3, 2015	25.54	26.27	25.22	26.14
4063	NASDAQ	SBSI	Mon, Feb 2, 2015	24.26	25.41	24.19	25.34
4062	NASDAQ	SBSI	Fri, Jan 30, 2015	24.60	24.84	24.11	24.16
4061	NASDAQ	SBSI	Thu, Jan 29, 2015	24.51	24.92	24.08	24.85
4060	NASDAQ	SBSI	Wed, Jan 28, 2015	24.75	24.75	24.23	24.54
4059	NASDAQ	SBSI	Tue, Jan 27, 2015	24.78	25.02	24.64	24.78
4058	NASDAQ	SBSI	Mon, Jan 26, 2015	25.26	26.07	24.80	25.05
4057	NASDAQ	SBSI	Fri, Jan 23, 2015	24.82	25.20	24.70	25.13
4056	NASDAQ	SBSI	Thu, Jan 22, 2015	24.03	25.03	23.94	24.96
4055	NASDAQ	SBSI	Wed, Jan 21, 2015	23.10	23.35	22.79	22.93
4054	NASDAQ	SBSI	Tue, Jan 20, 2015	23.68	23.88	22.72	23.10
4053	NASDAQ	SBSI	Fri, Jan 16, 2015	23.15	23.57	23.05	23.56
4052	NASDAQ	SBSI	Thu, Jan 15, 2015	23.22	23.42	22.96	23.25
4051	NASDAQ	SBSI	Wed, Jan 14, 2015	22.79	23.40	22.57	23.35
4050	NASDAQ	SBSI	Tue, Jan 13, 2015	23.30	23.76	22.86	23.00
4049	NASDAQ	SBSI	Mon, Jan 12, 2015	23.41	23.43	23.03	23.25
4048	NASDAQ	SBSI	Fri, Jan 9, 2015	23.63	23.81	23.33	23.40
4047	NASDAQ	SBSI	Thu, Jan 8, 2015	23.53	24.20	23.26	23.65
4046	NASDAQ	SBSI	Wed, Jan 7, 2015	23.57	23.62	23.18	23.33
4045	NASDAQ	SBSI	Tue, Jan 6, 2015	24.22	24.34	23.41	23.49
4044	NASDAQ	SBSI	Mon, Jan 5, 2015	25.20	25.20	24.19	24.22
4043	NASDAQ	SBSI	Fri, Jan 2, 2015	25.84	25.84	24.78	25.40
4042	NASDAQ	SBSI	Wed, Dec 31, 2014	26.14	26.43	25.33	25.58
4041	NASDAQ	SBSI	Tue, Dec 30, 2014	26.44	26.92	25.88	25.99
4040	NASDAQ	SBSI	Mon, Dec 29, 2014	26.26	26.72	26.26	26.44
4039	NASDAQ	SBSI	Fri, Dec 26, 2014	26.28	26.41	25.95	26.18
4038	NASDAQ	SBSI	Wed, Dec 24, 2014	26.26	26.26	25.95	26.09
4037	NASDAQ	SBSI	Tue, Dec 23, 2014	26.32	26.64	25.94	26.16
4036	NASDAQ	SBSI	Mon, Dec 22, 2014	26.59	26.59	25.84	26.15
4035	NASDAQ	SBSI	Fri, Dec 19, 2014	26.81	26.81	26.15	26.41
4034	NASDAQ	SBSI	Thu, Dec 18, 2014	26.31	27.32	26.31	26.87
4033	NASDAQ	SBSI	Wed, Dec 17, 2014	25.51	26.33	25.12	26.01
4032	NASDAQ	SBSI	Tue, Dec 16, 2014	26.19	27.39	25.49	25.56
4031	NASDAQ	SBSI	Mon, Dec 15, 2014	26.64	27.24	26.14	26.21
4030	NASDAQ	SBSI	Fri, Dec 12, 2014	26.63	26.78	26.29	26.45
4029	NASDAQ	SBSI	Thu, Dec 11, 2014	26.79	27.34	26.70	26.97
4028	NASDAQ	SBSI	Wed, Dec 10, 2014	28.00	28.22	26.77	26.86
4027	NASDAQ	SBSI	Tue, Dec 9, 2014	27.33	28.27	27.16	28.18
4026	NASDAQ	SBSI	Mon, Dec 8, 2014	28.27	28.72	27.48	27.70
4025	NASDAQ	SBSI	Fri, Dec 5, 2014	27.89	28.74	27.89	28.27
4024	NASDAQ	SBSI	Thu, Dec 4, 2014	28.27	28.27	27.74	27.87
4023	NASDAQ	SBSI	Wed, Dec 3, 2014	27.80	28.30	27.66	28.12
4022	NASDAQ	SBSI	Tue, Dec 2, 2014	27.83	28.18	27.78	27.86
4021	NASDAQ	SBSI	Mon, Dec 1, 2014	28.74	28.92	27.79	27.84
4020	NASDAQ	SBSI	Fri, Nov 28, 2014	28.95	29.10	28.58	28.61
4019	NASDAQ	SBSI	Wed, Nov 26, 2014	29.09	29.19	28.81	29.01
4018	NASDAQ	SBSI	Tue, Nov 25, 2014	29.02	29.33	28.73	29.17
4017	NASDAQ	SBSI	Mon, Nov 24, 2014	28.55	29.06	28.55	28.89
4016	NASDAQ	SBSI	Fri, Nov 21, 2014	29.31	29.36	28.48	28.49
4015	NASDAQ	SBSI	Thu, Nov 20, 2014	28.68	29.02	28.68	28.96
4014	NASDAQ	SBSI	Wed, Nov 19, 2014	29.50	29.50	28.72	28.79
4013	NASDAQ	SBSI	Tue, Nov 18, 2014	30.03	30.03	29.38	29.41
4012	NASDAQ	SBSI	Mon, Nov 17, 2014	30.41	30.49	29.96	30.04
4011	NASDAQ	SBSI	Fri, Nov 14, 2014	30.10	30.92	30.07	30.35
4010	NASDAQ	SBSI	Thu, Nov 13, 2014	30.46	30.48	29.99	30.26
4009	NASDAQ	SBSI	Wed, Nov 12, 2014	29.53	30.36	29.53	30.34
4008	NASDAQ	SBSI	Tue, Nov 11, 2014	29.68	29.90	29.54	29.64
4007	NASDAQ	SBSI	Mon, Nov 10, 2014	29.78	29.78	29.20	29.72
4006	NASDAQ	SBSI	Fri, Nov 7, 2014	29.95	30.03	29.50	29.66
4005	NASDAQ	SBSI	Thu, Nov 6, 2014	29.83	29.95	29.37	29.86
4004	NASDAQ	SBSI	Wed, Nov 5, 2014	30.04	30.04	29.48	29.72
4003	NASDAQ	SBSI	Tue, Nov 4, 2014	29.39	30.06	29.15	29.74
4002	NASDAQ	SBSI	Mon, Nov 3, 2014	29.76	29.95	29.03	29.56
4001	NASDAQ	SBSI	Fri, Oct 31, 2014	30.07	30.07	29.65	29.72
4000	NASDAQ	SBSI	Thu, Oct 30, 2014	28.63	29.72	28.56	29.59
3999	NASDAQ	SBSI	Wed, Oct 29, 2014	28.72	29.15	28.26	28.78
3998	NASDAQ	SBSI	Tue, Oct 28, 2014	27.77	28.69	27.77	28.50
3997	NASDAQ	SBSI	Mon, Oct 27, 2014	28.44	29.18	27.49	27.58
3996	NASDAQ	SBSI	Fri, Oct 24, 2014	29.34	29.45	28.88	29.23
3995	NASDAQ	SBSI	Thu, Oct 23, 2014	29.40	29.89	28.80	29.08
3994	NASDAQ	SBSI	Wed, Oct 22, 2014	30.02	30.02	29.19	29.29
3993	NASDAQ	SBSI	Tue, Oct 21, 2014	29.59	30.08	29.59	29.84
3992	NASDAQ	SBSI	Mon, Oct 20, 2014	29.02	29.44	28.84	29.40
3991	NASDAQ	SBSI	Fri, Oct 17, 2014	28.87	29.17	28.48	29.07
3990	NASDAQ	SBSI	Thu, Oct 16, 2014	27.79	28.63	27.61	28.45
3989	NASDAQ	SBSI	Wed, Oct 15, 2014	29.18	29.76	27.94	28.05
3988	NASDAQ	SBSI	Tue, Oct 14, 2014	29.22	29.78	28.82	29.35
3987	NASDAQ	SBSI	Mon, Oct 13, 2014	28.78	29.59	28.62	28.98
3986	NASDAQ	SBSI	Fri, Oct 10, 2014	28.64	29.39	28.64	28.81
3985	NASDAQ	SBSI	Thu, Oct 9, 2014	29.42	29.45	28.66	28.76
3984	NASDAQ	SBSI	Wed, Oct 8, 2014	29.34	29.68	29.18	29.42
3983	NASDAQ	SBSI	Tue, Oct 7, 2014	29.20	29.52	29.08	29.32
3982	NASDAQ	SBSI	Mon, Oct 6, 2014	29.56	29.58	29.24	29.38
3981	NASDAQ	SBSI	Fri, Oct 3, 2014	29.63	29.76	29.38	29.40
3980	NASDAQ	SBSI	Thu, Oct 2, 2014	29.34	29.80	29.33	29.42
3979	NASDAQ	SBSI	Wed, Oct 1, 2014	29.32	29.64	29.20	29.42
3978	NASDAQ	SBSI	Tue, Sep 30, 2014	29.64	29.87	29.27	29.42
3977	NASDAQ	SBSI	Mon, Sep 29, 2014	29.76	29.83	29.36	29.56
3976	NASDAQ	SBSI	Fri, Sep 26, 2014	29.22	30.02	29.19	29.89
3975	NASDAQ	SBSI	Thu, Sep 25, 2014	29.73	29.82	29.18	29.21
3974	NASDAQ	SBSI	Wed, Sep 24, 2014	29.53	29.70	29.33	29.69
3973	NASDAQ	SBSI	Tue, Sep 23, 2014	29.30	29.90	29.19	29.32
3972	NASDAQ	SBSI	Mon, Sep 22, 2014	29.73	29.73	28.95	29.30
3971	NASDAQ	SBSI	Fri, Sep 19, 2014	29.79	30.08	28.80	29.87
3970	NASDAQ	SBSI	Thu, Sep 18, 2014	28.85	29.61	28.77	29.54
3969	NASDAQ	SBSI	Wed, Sep 17, 2014	28.72	29.07	28.41	28.81
3968	NASDAQ	SBSI	Tue, Sep 16, 2014	28.50	28.88	28.32	28.64
3967	NASDAQ	SBSI	Mon, Sep 15, 2014	28.76	29.02	28.46	28.52
3966	NASDAQ	SBSI	Fri, Sep 12, 2014	28.80	29.13	28.43	28.76
3965	NASDAQ	SBSI	Thu, Sep 11, 2014	28.12	29.19	28.12	28.76
3964	NASDAQ	SBSI	Wed, Sep 10, 2014	28.07	28.62	28.07	28.35
3963	NASDAQ	SBSI	Tue, Sep 9, 2014	28.34	28.58	27.95	28.12
3962	NASDAQ	SBSI	Mon, Sep 8, 2014	28.05	28.43	27.94	28.42
3961	NASDAQ	SBSI	Fri, Sep 5, 2014	27.90	28.32	27.90	28.16
3960	NASDAQ	SBSI	Thu, Sep 4, 2014	28.95	29.41	28.02	28.03
3959	NASDAQ	SBSI	Wed, Sep 3, 2014	29.62	30.05	28.57	28.76
3958	NASDAQ	SBSI	Tue, Sep 2, 2014	30.58	30.71	29.28	29.59
3957	NASDAQ	SBSI	Fri, Aug 29, 2014	30.51	30.85	30.10	30.40
3956	NASDAQ	SBSI	Thu, Aug 28, 2014	30.18	30.54	29.82	30.33
3955	NASDAQ	SBSI	Wed, Aug 27, 2014	30.07	30.73	29.93	30.21
3954	NASDAQ	SBSI	Tue, Aug 26, 2014	29.00	30.43	29.00	29.87
3953	NASDAQ	SBSI	Mon, Aug 25, 2014	28.03	29.61	28.03	28.98
3952	NASDAQ	SBSI	Fri, Aug 22, 2014	28.02	28.53	27.90	28.40
3951	NASDAQ	SBSI	Thu, Aug 21, 2014	27.12	28.23	27.08	27.91
3950	NASDAQ	SBSI	Wed, Aug 20, 2014	27.00	27.37	26.83	27.00
3949	NASDAQ	SBSI	Tue, Aug 19, 2014	27.08	27.28	26.46	27.01
3948	NASDAQ	SBSI	Mon, Aug 18, 2014	27.07	27.38	26.75	27.20
3947	NASDAQ	SBSI	Fri, Aug 15, 2014	26.65	26.82	26.55	26.74
3946	NASDAQ	SBSI	Thu, Aug 14, 2014	26.10	26.54	26.05	26.40
3945	NASDAQ	SBSI	Wed, Aug 13, 2014	26.22	26.41	25.81	26.15
3944	NASDAQ	SBSI	Tue, Aug 12, 2014	26.33	26.41	25.92	26.21
3943	NASDAQ	SBSI	Mon, Aug 11, 2014	26.28	26.55	25.96	26.43
3942	NASDAQ	SBSI	Fri, Aug 8, 2014	26.08	26.34	25.61	26.27
3941	NASDAQ	SBSI	Thu, Aug 7, 2014	25.66	26.10	25.13	26.10
3940	NASDAQ	SBSI	Wed, Aug 6, 2014	25.41	26.00	25.41	25.65
3939	NASDAQ	SBSI	Tue, Aug 5, 2014	26.10	26.28	25.26	25.63
3938	NASDAQ	SBSI	Mon, Aug 4, 2014	25.77	26.45	25.37	26.31
3937	NASDAQ	SBSI	Fri, Aug 1, 2014	26.10	26.10	25.22	25.74
3936	NASDAQ	SBSI	Thu, Jul 31, 2014	25.81	26.11	25.39	25.94
3935	NASDAQ	SBSI	Wed, Jul 30, 2014	26.50	26.77	25.99	26.01
3934	NASDAQ	SBSI	Tue, Jul 29, 2014	27.04	27.04	26.33	26.33
3933	NASDAQ	SBSI	Mon, Jul 28, 2014	26.36	27.10	26.16	27.06
3932	NASDAQ	SBSI	Fri, Jul 25, 2014	25.88	26.37	25.56	26.18
3931	NASDAQ	SBSI	Thu, Jul 24, 2014	25.53	25.79	25.46	25.51
3930	NASDAQ	SBSI	Wed, Jul 23, 2014	25.84	25.84	25.49	25.53
3929	NASDAQ	SBSI	Tue, Jul 22, 2014	25.49	25.71	25.20	25.63
3928	NASDAQ	SBSI	Mon, Jul 21, 2014	25.46	25.56	24.89	25.31
3927	NASDAQ	SBSI	Fri, Jul 18, 2014	25.12	25.66	25.12	25.66
3926	NASDAQ	SBSI	Thu, Jul 17, 2014	25.40	25.61	25.03	25.20
3925	NASDAQ	SBSI	Wed, Jul 16, 2014	25.48	25.61	25.14	25.56
3924	NASDAQ	SBSI	Tue, Jul 15, 2014	25.46	25.67	25.10	25.31
3923	NASDAQ	SBSI	Mon, Jul 14, 2014	25.76	25.95	25.30	25.44
3922	NASDAQ	SBSI	Fri, Jul 11, 2014	25.73	25.90	25.39	25.63
3921	NASDAQ	SBSI	Thu, Jul 10, 2014	25.33	25.83	25.24	25.69
3920	NASDAQ	SBSI	Wed, Jul 9, 2014	26.11	26.40	25.64	25.74
3919	NASDAQ	SBSI	Tue, Jul 8, 2014	26.15	26.32	25.73	25.92
3918	NASDAQ	SBSI	Mon, Jul 7, 2014	25.96	26.37	25.75	26.12
3917	NASDAQ	SBSI	Thu, Jul 3, 2014	25.82	26.05	25.77	25.98
3916	NASDAQ	SBSI	Wed, Jul 2, 2014	26.09	26.09	25.49	25.75
3915	NASDAQ	SBSI	Tue, Jul 1, 2014	25.64	26.16	25.42	26.06
3914	NASDAQ	SBSI	Mon, Jun 30, 2014	25.43	25.83	25.31	25.63
3913	NASDAQ	SBSI	Fri, Jun 27, 2014	25.10	25.68	25.10	25.54
3912	NASDAQ	SBSI	Thu, Jun 26, 2014	25.28	25.28	24.93	25.28
3911	NASDAQ	SBSI	Wed, Jun 25, 2014	24.84	25.20	24.79	25.18
3910	NASDAQ	SBSI	Tue, Jun 24, 2014	24.87	25.03	24.73	25.02
3909	NASDAQ	SBSI	Mon, Jun 23, 2014	24.95	24.95	24.42	24.80
3908	NASDAQ	SBSI	Fri, Jun 20, 2014	25.00	25.00	24.66	24.87
3907	NASDAQ	SBSI	Thu, Jun 19, 2014	24.64	24.93	24.52	24.87
3906	NASDAQ	SBSI	Wed, Jun 18, 2014	24.50	24.65	24.26	24.65
3905	NASDAQ	SBSI	Tue, Jun 17, 2014	24.12	24.46	23.86	24.41
3904	NASDAQ	SBSI	Mon, Jun 16, 2014	24.22	24.22	23.94	24.10
3903	NASDAQ	SBSI	Fri, Jun 13, 2014	24.23	24.23	23.91	24.18
3902	NASDAQ	SBSI	Thu, Jun 12, 2014	24.20	24.20	23.93	24.13
3901	NASDAQ	SBSI	Wed, Jun 11, 2014	23.97	24.27	23.97	24.21
3900	NASDAQ	SBSI	Tue, Jun 10, 2014	23.93	24.14	23.80	24.12
3899	NASDAQ	SBSI	Mon, Jun 9, 2014	23.89	24.06	23.64	24.05
3898	NASDAQ	SBSI	Fri, Jun 6, 2014	23.81	23.83	23.27	23.82
3897	NASDAQ	SBSI	Thu, Jun 5, 2014	23.11	23.68	22.58	23.68
3896	NASDAQ	SBSI	Wed, Jun 4, 2014	22.72	23.01	22.61	22.88
3895	NASDAQ	SBSI	Tue, Jun 3, 2014	22.79	23.10	22.51	22.76
3894	NASDAQ	SBSI	Mon, Jun 2, 2014	23.02	23.15	22.71	22.93
3893	NASDAQ	SBSI	Fri, May 30, 2014	22.75	23.18	22.73	22.85
3892	NASDAQ	SBSI	Thu, May 29, 2014	22.71	22.74	22.57	22.64
3891	NASDAQ	SBSI	Wed, May 28, 2014	23.04	23.08	22.65	22.71
3890	NASDAQ	SBSI	Tue, May 27, 2014	23.11	23.11	22.79	23.00
3889	NASDAQ	SBSI	Fri, May 23, 2014	22.73	22.90	22.61	22.82
3888	NASDAQ	SBSI	Thu, May 22, 2014	22.83	22.97	22.62	22.64
3887	NASDAQ	SBSI	Wed, May 21, 2014	23.05	23.27	22.49	22.77
3886	NASDAQ	SBSI	Tue, May 20, 2014	23.20	23.32	22.60	22.87
3885	NASDAQ	SBSI	Mon, May 19, 2014	22.91	23.46	22.59	23.39
3884	NASDAQ	SBSI	Fri, May 16, 2014	22.55	22.95	22.46	22.95
3883	NASDAQ	SBSI	Thu, May 15, 2014	22.91	23.05	22.30	22.60
3882	NASDAQ	SBSI	Wed, May 14, 2014	23.87	24.12	22.96	23.05
3881	NASDAQ	SBSI	Tue, May 13, 2014	24.48	24.57	23.80	23.84
3880	NASDAQ	SBSI	Mon, May 12, 2014	24.00	24.66	23.52	24.51
3879	NASDAQ	SBSI	Fri, May 9, 2014	23.67	24.08	23.67	23.93
3878	NASDAQ	SBSI	Thu, May 8, 2014	23.93	24.26	23.67	23.72
3877	NASDAQ	SBSI	Wed, May 7, 2014	23.51	23.89	23.09	23.81
3876	NASDAQ	SBSI	Tue, May 6, 2014	23.03	23.69	23.03	23.34
3875	NASDAQ	SBSI	Mon, May 5, 2014	23.33	23.33	22.90	23.05
3874	NASDAQ	SBSI	Fri, May 2, 2014	23.69	23.87	22.87	23.40
3873	NASDAQ	SBSI	Thu, May 1, 2014	24.51	24.52	23.67	23.89
3872	NASDAQ	SBSI	Wed, Apr 30, 2014	24.69	24.78	24.17	24.46
3871	NASDAQ	SBSI	Tue, Apr 29, 2014	26.55	26.55	24.36	24.63
3870	NASDAQ	SBSI	Mon, Apr 28, 2014	26.87	27.39	26.58	26.95
3869	NASDAQ	SBSI	Fri, Apr 25, 2014	26.66	27.25	26.22	26.78
3868	NASDAQ	SBSI	Thu, Apr 24, 2014	27.52	27.53	26.79	26.85
3867	NASDAQ	SBSI	Wed, Apr 23, 2014	26.90	28.07	26.90	27.46
3866	NASDAQ	SBSI	Tue, Apr 22, 2014	26.49	27.17	26.49	27.00
3865	NASDAQ	SBSI	Mon, Apr 21, 2014	26.53	26.97	26.19	26.53
3864	NASDAQ	SBSI	Thu, Apr 17, 2014	25.89	26.41	25.85	26.33
3863	NASDAQ	SBSI	Wed, Apr 16, 2014	26.08	26.16	25.62	25.98
3862	NASDAQ	SBSI	Tue, Apr 15, 2014	26.00	26.18	25.56	25.91
3861	NASDAQ	SBSI	Mon, Apr 14, 2014	26.31	26.31	25.68	26.02
3860	NASDAQ	SBSI	Fri, Apr 11, 2014	25.70	26.12	25.63	25.93
3859	NASDAQ	SBSI	Thu, Apr 10, 2014	26.91	26.96	25.90	25.99
3858	NASDAQ	SBSI	Wed, Apr 9, 2014	27.23	27.42	26.44	26.90
3857	NASDAQ	SBSI	Tue, Apr 8, 2014	26.95	27.49	26.57	27.03
3856	NASDAQ	SBSI	Mon, Apr 7, 2014	26.74	27.23	26.47	26.78
3855	NASDAQ	SBSI	Fri, Apr 4, 2014	27.58	27.60	26.55	26.71
3854	NASDAQ	SBSI	Thu, Apr 3, 2014	27.70	27.70	27.03	27.34
3853	NASDAQ	SBSI	Wed, Apr 2, 2014	27.15	27.61	26.88	27.57
3852	NASDAQ	SBSI	Tue, Apr 1, 2014	26.56	27.19	26.38	27.01
3851	NASDAQ	SBSI	Mon, Mar 31, 2014	25.90	26.61	25.90	26.45
3850	NASDAQ	SBSI	Fri, Mar 28, 2014	25.92	26.49	25.71	25.78
3849	NASDAQ	SBSI	Thu, Mar 27, 2014	25.80	26.13	25.48	25.71
3848	NASDAQ	SBSI	Wed, Mar 26, 2014	26.43	26.69	25.64	25.69
3847	NASDAQ	SBSI	Tue, Mar 25, 2014	26.10	26.58	25.92	26.16
3846	NASDAQ	SBSI	Mon, Mar 24, 2014	26.08	26.32	25.62	25.92
3845	NASDAQ	SBSI	Fri, Mar 21, 2014	26.60	27.09	25.81	26.11
3844	NASDAQ	SBSI	Thu, Mar 20, 2014	25.70	26.29	25.28	26.25
3843	NASDAQ	SBSI	Wed, Mar 19, 2014	25.96	25.97	25.54	25.65
3842	NASDAQ	SBSI	Tue, Mar 18, 2014	26.12	26.51	25.74	26.07
3841	NASDAQ	SBSI	Mon, Mar 17, 2014	26.08	26.27	25.65	26.06
3840	NASDAQ	SBSI	Fri, Mar 14, 2014	26.02	26.32	25.65	25.86
3839	NASDAQ	SBSI	Thu, Mar 13, 2014	26.30	26.44	25.85	26.01
3838	NASDAQ	SBSI	Wed, Mar 12, 2014	26.08	26.32	25.70	26.10
3837	NASDAQ	SBSI	Tue, Mar 11, 2014	26.75	27.08	25.94	26.19
3836	NASDAQ	SBSI	Mon, Mar 10, 2014	26.56	27.77	26.40	26.63
3835	NASDAQ	SBSI	Fri, Mar 7, 2014	26.29	26.49	26.25	26.48
3834	NASDAQ	SBSI	Thu, Mar 6, 2014	25.85	26.17	25.76	26.05
3833	NASDAQ	SBSI	Wed, Mar 5, 2014	25.67	26.07	25.32	25.79
3832	NASDAQ	SBSI	Tue, Mar 4, 2014	25.01	26.18	24.95	25.81
3831	NASDAQ	SBSI	Mon, Mar 3, 2014	24.82	24.97	24.52	24.80
3830	NASDAQ	SBSI	Fri, Feb 28, 2014	24.91	25.18	24.45	24.89
3829	NASDAQ	SBSI	Thu, Feb 27, 2014	24.49	24.93	24.38	24.85
3828	NASDAQ	SBSI	Wed, Feb 26, 2014	24.42	24.86	24.22	24.61
3827	NASDAQ	SBSI	Tue, Feb 25, 2014	22.56	24.65	22.56	24.32
3826	NASDAQ	SBSI	Mon, Feb 24, 2014	24.48	25.40	24.48	24.89
3825	NASDAQ	SBSI	Fri, Feb 21, 2014	24.69	24.92	24.44	24.47
3824	NASDAQ	SBSI	Thu, Feb 20, 2014	23.90	24.69	23.83	24.53
3823	NASDAQ	SBSI	Wed, Feb 19, 2014	24.44	24.57	23.68	23.77
3822	NASDAQ	SBSI	Tue, Feb 18, 2014	24.53	25.10	24.42	24.44
3821	NASDAQ	SBSI	Fri, Feb 14, 2014	24.71	24.71	24.25	24.58
3820	NASDAQ	SBSI	Thu, Feb 13, 2014	24.15	24.86	23.82	24.68
3819	NASDAQ	SBSI	Wed, Feb 12, 2014	23.40	24.75	23.40	24.20
3818	NASDAQ	SBSI	Tue, Feb 11, 2014	21.36	23.71	21.36	23.45
3817	NASDAQ	SBSI	Mon, Feb 10, 2014	21.31	21.31	20.91	21.22
3816	NASDAQ	SBSI	Fri, Feb 7, 2014	21.51	21.51	21.16	21.32
3815	NASDAQ	SBSI	Thu, Feb 6, 2014	21.52	21.69	21.41	21.45
3814	NASDAQ	SBSI	Wed, Feb 5, 2014	21.63	21.68	21.41	21.46
3813	NASDAQ	SBSI	Tue, Feb 4, 2014	21.77	22.06	21.48	21.59
3812	NASDAQ	SBSI	Mon, Feb 3, 2014	22.43	22.56	21.44	21.59
3811	NASDAQ	SBSI	Fri, Jan 31, 2014	22.38	22.59	22.37	22.46
3810	NASDAQ	SBSI	Thu, Jan 30, 2014	22.95	23.08	22.24	22.83
3809	NASDAQ	SBSI	Wed, Jan 29, 2014	22.81	23.25	22.60	22.69
3808	NASDAQ	SBSI	Tue, Jan 28, 2014	23.25	23.45	23.01	23.02
3807	NASDAQ	SBSI	Mon, Jan 27, 2014	23.18	23.47	23.12	23.18
3806	NASDAQ	SBSI	Fri, Jan 24, 2014	23.07	23.38	23.02	23.18
3805	NASDAQ	SBSI	Thu, Jan 23, 2014	23.06	23.41	22.97	23.28
3804	NASDAQ	SBSI	Wed, Jan 22, 2014	23.18	23.42	22.92	23.24
3803	NASDAQ	SBSI	Tue, Jan 21, 2014	23.30	23.54	22.99	23.08
3802	NASDAQ	SBSI	Fri, Jan 17, 2014	22.16	23.30	22.16	23.23
3801	NASDAQ	SBSI	Thu, Jan 16, 2014	22.60	22.75	22.07	22.11
3800	NASDAQ	SBSI	Wed, Jan 15, 2014	22.38	22.75	22.38	22.68
3799	NASDAQ	SBSI	Tue, Jan 14, 2014	22.17	22.45	22.00	22.39
3798	NASDAQ	SBSI	Mon, Jan 13, 2014	22.11	22.50	21.73	22.06
3797	NASDAQ	SBSI	Fri, Jan 10, 2014	22.19	22.27	21.90	22.25
3796	NASDAQ	SBSI	Thu, Jan 9, 2014	22.22	22.32	22.05	22.13
3795	NASDAQ	SBSI	Wed, Jan 8, 2014	22.64	22.64	22.00	22.10
3794	NASDAQ	SBSI	Tue, Jan 7, 2014	22.29	22.75	22.19	22.60
3793	NASDAQ	SBSI	Mon, Jan 6, 2014	22.85	22.85	22.16	22.27
3792	NASDAQ	SBSI	Fri, Jan 3, 2014	22.67	22.97	22.67	22.70
3791	NASDAQ	SBSI	Thu, Jan 2, 2014	22.92	23.09	22.65	22.66
3790	NASDAQ	SBSI	Tue, Dec 31, 2013	23.09	23.38	22.92	23.04
3789	NASDAQ	SBSI	Mon, Dec 30, 2013	22.97	23.12	22.81	22.99
3788	NASDAQ	SBSI	Fri, Dec 27, 2013	23.45	23.45	22.89	23.03
3787	NASDAQ	SBSI	Thu, Dec 26, 2013	23.60	23.60	23.26	23.33
3786	NASDAQ	SBSI	Tue, Dec 24, 2013	23.50	23.76	23.47	23.55
3785	NASDAQ	SBSI	Mon, Dec 23, 2013	23.02	23.49	23.02	23.41
3784	NASDAQ	SBSI	Fri, Dec 20, 2013	22.59	23.13	22.54	22.88
3783	NASDAQ	SBSI	Thu, Dec 19, 2013	22.74	22.88	22.38	22.48
3782	NASDAQ	SBSI	Wed, Dec 18, 2013	22.32	22.97	22.07	22.82
3781	NASDAQ	SBSI	Tue, Dec 17, 2013	22.50	22.50	22.11	22.22
3780	NASDAQ	SBSI	Mon, Dec 16, 2013	22.33	22.71	22.06	22.57
3779	NASDAQ	SBSI	Fri, Dec 13, 2013	22.22	22.31	21.98	22.16
3778	NASDAQ	SBSI	Thu, Dec 12, 2013	22.11	22.37	21.95	22.21
3777	NASDAQ	SBSI	Wed, Dec 11, 2013	22.65	22.65	21.96	22.08
3776	NASDAQ	SBSI	Tue, Dec 10, 2013	22.78	22.97	22.50	22.55
3775	NASDAQ	SBSI	Mon, Dec 9, 2013	23.24	23.40	22.81	22.93
3774	NASDAQ	SBSI	Fri, Dec 6, 2013	23.26	23.40	23.09	23.16
3773	NASDAQ	SBSI	Thu, Dec 5, 2013	22.97	23.25	22.82	22.87
3772	NASDAQ	SBSI	Wed, Dec 4, 2013	23.37	23.81	22.94	22.97
3771	NASDAQ	SBSI	Tue, Dec 3, 2013	23.21	23.50	23.13	23.50
3770	NASDAQ	SBSI	Mon, Dec 2, 2013	24.02	24.02	23.04	23.17
3769	NASDAQ	SBSI	Fri, Nov 29, 2013	23.97	24.10	23.60	24.07
3768	NASDAQ	SBSI	Wed, Nov 27, 2013	23.48	23.77	23.48	23.76
3767	NASDAQ	SBSI	Tue, Nov 26, 2013	23.34	23.55	23.12	23.40
3766	NASDAQ	SBSI	Mon, Nov 25, 2013	23.23	23.41	23.20	23.33
3765	NASDAQ	SBSI	Fri, Nov 22, 2013	23.05	23.18	22.77	23.12
3764	NASDAQ	SBSI	Thu, Nov 21, 2013	22.54	23.18	22.54	22.98
3763	NASDAQ	SBSI	Wed, Nov 20, 2013	22.38	22.54	22.29	22.39
3762	NASDAQ	SBSI	Tue, Nov 19, 2013	22.56	22.86	22.33	22.38
3761	NASDAQ	SBSI	Mon, Nov 18, 2013	22.81	23.01	22.70	22.74
3760	NASDAQ	SBSI	Fri, Nov 15, 2013	23.00	23.00	22.76	22.80
3759	NASDAQ	SBSI	Thu, Nov 14, 2013	23.10	23.10	22.77	22.91
3758	NASDAQ	SBSI	Wed, Nov 13, 2013	23.13	23.30	22.77	23.04
3757	NASDAQ	SBSI	Tue, Nov 12, 2013	22.79	23.21	22.78	23.17
3756	NASDAQ	SBSI	Mon, Nov 11, 2013	22.70	22.80	22.55	22.77
3755	NASDAQ	SBSI	Fri, Nov 8, 2013	21.91	22.80	21.90	22.65
3754	NASDAQ	SBSI	Thu, Nov 7, 2013	22.00	22.28	21.72	21.86
3753	NASDAQ	SBSI	Wed, Nov 6, 2013	22.00	22.00	21.87	21.87
3752	NASDAQ	SBSI	Tue, Nov 5, 2013	21.91	22.31	21.73	21.93
3751	NASDAQ	SBSI	Mon, Nov 4, 2013	22.42	22.62	21.91	22.00
3750	NASDAQ	SBSI	Fri, Nov 1, 2013	23.13	23.13	22.32	22.40
3749	NASDAQ	SBSI	Thu, Oct 31, 2013	23.54	23.56	22.86	23.01
3748	NASDAQ	SBSI	Wed, Oct 30, 2013	23.77	23.94	23.38	23.46
3747	NASDAQ	SBSI	Tue, Oct 29, 2013	23.93	23.93	23.63	23.77
3746	NASDAQ	SBSI	Mon, Oct 28, 2013	24.06	24.25	23.60	23.89
3745	NASDAQ	SBSI	Fri, Oct 25, 2013	23.67	24.10	23.67	24.10
3744	NASDAQ	SBSI	Thu, Oct 24, 2013	23.60	23.81	23.49	23.65
3743	NASDAQ	SBSI	Wed, Oct 23, 2013	23.47	24.15	23.47	23.54
3742	NASDAQ	SBSI	Tue, Oct 22, 2013	23.95	24.26	23.55	23.58
3741	NASDAQ	SBSI	Mon, Oct 21, 2013	23.72	24.32	23.72	23.89
3740	NASDAQ	SBSI	Fri, Oct 18, 2013	23.84	24.20	23.57	23.75
3739	NASDAQ	SBSI	Thu, Oct 17, 2013	23.34	23.88	23.34	23.56
3738	NASDAQ	SBSI	Wed, Oct 16, 2013	23.51	23.56	23.26	23.42
3737	NASDAQ	SBSI	Tue, Oct 15, 2013	23.47	23.51	23.06	23.34
3736	NASDAQ	SBSI	Mon, Oct 14, 2013	23.24	23.62	23.03	23.44
3735	NASDAQ	SBSI	Fri, Oct 11, 2013	23.03	23.38	22.86	23.38
3734	NASDAQ	SBSI	Thu, Oct 10, 2013	22.51	23.15	22.42	23.00
3733	NASDAQ	SBSI	Wed, Oct 9, 2013	22.29	22.69	22.10	22.27
3732	NASDAQ	SBSI	Tue, Oct 8, 2013	22.40	22.59	22.15	22.17
3731	NASDAQ	SBSI	Mon, Oct 7, 2013	22.57	22.70	22.32	22.33
3730	NASDAQ	SBSI	Fri, Oct 4, 2013	22.13	22.71	22.13	22.63
3729	NASDAQ	SBSI	Thu, Oct 3, 2013	22.38	22.50	22.06	22.19
3728	NASDAQ	SBSI	Wed, Oct 2, 2013	22.75	22.75	22.39	22.41
3727	NASDAQ	SBSI	Tue, Oct 1, 2013	22.67	22.98	22.25	22.76
3726	NASDAQ	SBSI	Mon, Sep 30, 2013	22.58	22.79	22.49	22.62
3725	NASDAQ	SBSI	Fri, Sep 27, 2013	22.56	23.02	22.45	22.66
3724	NASDAQ	SBSI	Thu, Sep 26, 2013	23.11	23.24	22.55	22.67
3723	NASDAQ	SBSI	Wed, Sep 25, 2013	22.86	23.14	22.75	22.98
3722	NASDAQ	SBSI	Tue, Sep 24, 2013	23.02	23.18	22.57	22.81
3721	NASDAQ	SBSI	Mon, Sep 23, 2013	22.81	23.14	22.66	22.95
3720	NASDAQ	SBSI	Fri, Sep 20, 2013	22.75	23.05	22.66	22.69
3719	NASDAQ	SBSI	Thu, Sep 19, 2013	22.91	23.18	22.51	22.75
3718	NASDAQ	SBSI	Wed, Sep 18, 2013	22.36	23.09	22.32	22.86
3717	NASDAQ	SBSI	Tue, Sep 17, 2013	21.83	22.49	21.78	22.39
3716	NASDAQ	SBSI	Mon, Sep 16, 2013	21.72	21.90	21.57	21.86
3715	NASDAQ	SBSI	Fri, Sep 13, 2013	21.46	21.65	21.41	21.51
3714	NASDAQ	SBSI	Thu, Sep 12, 2013	21.47	21.55	21.31	21.36
3713	NASDAQ	SBSI	Wed, Sep 11, 2013	21.52	21.57	21.24	21.40
3712	NASDAQ	SBSI	Tue, Sep 10, 2013	21.70	21.83	21.36	21.55
3711	NASDAQ	SBSI	Mon, Sep 9, 2013	21.58	21.81	21.39	21.57
3710	NASDAQ	SBSI	Fri, Sep 6, 2013	21.46	21.68	20.80	21.58
3709	NASDAQ	SBSI	Thu, Sep 5, 2013	21.52	21.63	21.23	21.33
3708	NASDAQ	SBSI	Wed, Sep 4, 2013	21.46	21.60	21.37	21.41
3707	NASDAQ	SBSI	Tue, Sep 3, 2013	21.20	21.59	21.04	21.41
3706	NASDAQ	SBSI	Fri, Aug 30, 2013	21.17	21.34	20.87	20.97
3705	NASDAQ	SBSI	Thu, Aug 29, 2013	20.86	21.30	20.86	21.12
3704	NASDAQ	SBSI	Wed, Aug 28, 2013	20.81	21.17	20.75	20.84
3703	NASDAQ	SBSI	Tue, Aug 27, 2013	21.10	21.30	20.71	20.87
3702	NASDAQ	SBSI	Mon, Aug 26, 2013	21.14	21.47	21.09	21.31
3701	NASDAQ	SBSI	Fri, Aug 23, 2013	21.31	21.36	20.94	21.17
3700	NASDAQ	SBSI	Thu, Aug 22, 2013	20.86	21.39	20.86	21.33
3699	NASDAQ	SBSI	Wed, Aug 21, 2013	21.10	21.30	20.75	20.87
3698	NASDAQ	SBSI	Tue, Aug 20, 2013	20.92	21.40	20.92	21.09
3697	NASDAQ	SBSI	Mon, Aug 19, 2013	21.04	21.30	20.82	21.01
3696	NASDAQ	SBSI	Fri, Aug 16, 2013	21.00	21.41	20.98	21.11
3695	NASDAQ	SBSI	Thu, Aug 15, 2013	21.28	21.45	20.98	21.09
3694	NASDAQ	SBSI	Wed, Aug 14, 2013	21.54	21.75	21.21	21.28
3693	NASDAQ	SBSI	Tue, Aug 13, 2013	21.28	21.63	21.11	21.49
3692	NASDAQ	SBSI	Mon, Aug 12, 2013	21.33	21.60	21.11	21.25
3691	NASDAQ	SBSI	Fri, Aug 9, 2013	21.60	21.71	21.31	21.37
3690	NASDAQ	SBSI	Thu, Aug 8, 2013	21.67	21.88	21.36	21.61
3689	NASDAQ	SBSI	Wed, Aug 7, 2013	21.56	21.99	21.56	21.58
3688	NASDAQ	SBSI	Tue, Aug 6, 2013	21.63	21.85	21.47	21.58
3687	NASDAQ	SBSI	Mon, Aug 5, 2013	21.51	21.79	21.40	21.60
3686	NASDAQ	SBSI	Fri, Aug 2, 2013	21.52	21.57	21.35	21.51
3685	NASDAQ	SBSI	Thu, Aug 1, 2013	21.20	21.66	21.20	21.62
3684	NASDAQ	SBSI	Wed, Jul 31, 2013	21.29	21.84	20.86	21.06
3683	NASDAQ	SBSI	Tue, Jul 30, 2013	20.65	21.33	20.65	21.15
3682	NASDAQ	SBSI	Mon, Jul 29, 2013	20.86	21.05	20.45	20.55
3681	NASDAQ	SBSI	Fri, Jul 26, 2013	20.90	21.06	20.77	20.88
3680	NASDAQ	SBSI	Thu, Jul 25, 2013	21.04	21.07	20.83	20.95
3679	NASDAQ	SBSI	Wed, Jul 24, 2013	20.95	21.09	20.88	20.99
3678	NASDAQ	SBSI	Tue, Jul 23, 2013	21.01	21.01	20.60	20.88
3677	NASDAQ	SBSI	Mon, Jul 22, 2013	20.48	21.06	20.07	20.91
3676	NASDAQ	SBSI	Fri, Jul 19, 2013	20.57	20.63	20.34	20.54
3675	NASDAQ	SBSI	Thu, Jul 18, 2013	20.58	20.89	20.28	20.60
3674	NASDAQ	SBSI	Wed, Jul 17, 2013	20.75	20.76	20.40	20.48
3673	NASDAQ	SBSI	Tue, Jul 16, 2013	20.80	20.95	20.50	20.57
3672	NASDAQ	SBSI	Mon, Jul 15, 2013	20.75	21.10	20.66	20.85
3671	NASDAQ	SBSI	Fri, Jul 12, 2013	20.79	21.02	20.61	20.68
3670	NASDAQ	SBSI	Thu, Jul 11, 2013	20.93	20.94	20.68	20.88
3669	NASDAQ	SBSI	Wed, Jul 10, 2013	21.10	21.10	20.84	20.93
3668	NASDAQ	SBSI	Tue, Jul 9, 2013	21.07	21.11	20.79	21.05
3667	NASDAQ	SBSI	Mon, Jul 8, 2013	21.34	21.36	20.95	21.07
3666	NASDAQ	SBSI	Fri, Jul 5, 2013	21.53	21.57	21.11	21.42
3665	NASDAQ	SBSI	Wed, Jul 3, 2013	20.51	21.31	20.48	21.21
3664	NASDAQ	SBSI	Tue, Jul 2, 2013	20.61	20.64	20.25	20.56
3663	NASDAQ	SBSI	Mon, Jul 1, 2013	20.14	20.59	20.13	20.59
3662	NASDAQ	SBSI	Fri, Jun 28, 2013	20.27	20.36	20.07	20.13
3661	NASDAQ	SBSI	Thu, Jun 27, 2013	20.35	20.42	20.23	20.35
3660	NASDAQ	SBSI	Wed, Jun 26, 2013	20.61	20.65	20.24	20.25
3659	NASDAQ	SBSI	Tue, Jun 25, 2013	20.23	20.60	19.75	20.48
3658	NASDAQ	SBSI	Mon, Jun 24, 2013	20.07	20.23	19.65	20.04
3657	NASDAQ	SBSI	Fri, Jun 21, 2013	20.18	20.50	20.07	20.14
3656	NASDAQ	SBSI	Thu, Jun 20, 2013	20.07	20.25	19.78	20.10
3655	NASDAQ	SBSI	Wed, Jun 19, 2013	20.26	20.54	20.14	20.15
3654	NASDAQ	SBSI	Tue, Jun 18, 2013	20.23	20.39	20.06	20.32
3653	NASDAQ	SBSI	Mon, Jun 17, 2013	20.13	20.39	20.06	20.18
3652	NASDAQ	SBSI	Fri, Jun 14, 2013	20.25	20.25	20.00	20.06
3651	NASDAQ	SBSI	Thu, Jun 13, 2013	20.21	20.39	19.99	20.27
3650	NASDAQ	SBSI	Wed, Jun 12, 2013	19.10	20.63	19.02	20.23
3649	NASDAQ	SBSI	Tue, Jun 11, 2013	19.02	19.16	18.97	19.00
3648	NASDAQ	SBSI	Mon, Jun 10, 2013	19.27	19.34	19.07	19.16
3647	NASDAQ	SBSI	Fri, Jun 7, 2013	19.34	19.64	19.18	19.26
3646	NASDAQ	SBSI	Thu, Jun 6, 2013	19.28	19.46	18.96	19.19
3645	NASDAQ	SBSI	Wed, Jun 5, 2013	19.40	19.50	19.10	19.17
3644	NASDAQ	SBSI	Tue, Jun 4, 2013	19.30	19.52	19.10	19.40
3643	NASDAQ	SBSI	Mon, Jun 3, 2013	19.09	19.43	18.88	19.38
3642	NASDAQ	SBSI	Fri, May 31, 2013	19.21	19.45	19.05	19.08
3641	NASDAQ	SBSI	Thu, May 30, 2013	19.36	19.48	19.15	19.31
3640	NASDAQ	SBSI	Wed, May 29, 2013	19.31	19.32	19.02	19.26
3639	NASDAQ	SBSI	Tue, May 28, 2013	19.17	19.43	19.16	19.42
3638	NASDAQ	SBSI	Fri, May 24, 2013	18.89	19.07	18.89	19.05
3637	NASDAQ	SBSI	Thu, May 23, 2013	18.95	19.07	18.78	18.99
3636	NASDAQ	SBSI	Wed, May 22, 2013	18.92	19.16	18.92	19.00
3635	NASDAQ	SBSI	Tue, May 21, 2013	18.68	18.96	18.64	18.95
3634	NASDAQ	SBSI	Mon, May 20, 2013	18.55	18.79	18.55	18.79
3633	NASDAQ	SBSI	Fri, May 17, 2013	18.49	18.67	18.36	18.53
3632	NASDAQ	SBSI	Thu, May 16, 2013	18.37	18.53	18.30	18.48
3631	NASDAQ	SBSI	Wed, May 15, 2013	18.41	18.54	18.34	18.44
3630	NASDAQ	SBSI	Tue, May 14, 2013	18.20	18.49	18.12	18.41
3629	NASDAQ	SBSI	Mon, May 13, 2013	18.23	18.30	18.08	18.12
3628	NASDAQ	SBSI	Fri, May 10, 2013	18.31	18.31	18.14	18.20
3627	NASDAQ	SBSI	Thu, May 9, 2013	18.17	18.32	18.12	18.27
3626	NASDAQ	SBSI	Wed, May 8, 2013	18.17	18.20	17.98	18.15
3625	NASDAQ	SBSI	Tue, May 7, 2013	17.99	18.17	17.73	18.15
3624	NASDAQ	SBSI	Mon, May 6, 2013	17.84	18.02	17.74	17.94
3623	NASDAQ	SBSI	Fri, May 3, 2013	17.90	17.98	17.77	17.79
3622	NASDAQ	SBSI	Thu, May 2, 2013	17.42	17.78	17.23	17.70
3621	NASDAQ	SBSI	Wed, May 1, 2013	18.04	18.08	17.28	17.32
3620	NASDAQ	SBSI	Tue, Apr 30, 2013	17.82	18.04	17.69	18.02
3619	NASDAQ	SBSI	Mon, Apr 29, 2013	17.80	18.01	17.71	17.81
3618	NASDAQ	SBSI	Fri, Apr 26, 2013	17.66	17.88	17.56	17.79
3617	NASDAQ	SBSI	Thu, Apr 25, 2013	17.66	17.74	17.61	17.66
3616	NASDAQ	SBSI	Wed, Apr 24, 2013	17.25	17.66	17.17	17.58
3615	NASDAQ	SBSI	Tue, Apr 23, 2013	17.07	17.34	17.02	17.29
3614	NASDAQ	SBSI	Mon, Apr 22, 2013	17.11	17.11	16.86	17.03
3613	NASDAQ	SBSI	Fri, Apr 19, 2013	16.85	17.09	16.79	17.07
3612	NASDAQ	SBSI	Thu, Apr 18, 2013	16.98	17.09	16.79	16.86
3611	NASDAQ	SBSI	Wed, Apr 17, 2013	17.07	17.12	16.74	16.91
3610	NASDAQ	SBSI	Tue, Apr 16, 2013	17.02	17.28	16.91	16.96
3609	NASDAQ	SBSI	Mon, Apr 15, 2013	17.18	17.18	16.83	16.87
3608	NASDAQ	SBSI	Fri, Apr 12, 2013	17.14	17.21	16.97	17.19
3607	NASDAQ	SBSI	Thu, Apr 11, 2013	17.11	17.20	17.09	17.12
3606	NASDAQ	SBSI	Wed, Apr 10, 2013	16.92	17.12	16.86	17.08
3605	NASDAQ	SBSI	Tue, Apr 9, 2013	16.90	16.94	16.86	16.86
3604	NASDAQ	SBSI	Mon, Apr 8, 2013	17.02	17.02	16.86	16.90
3603	NASDAQ	SBSI	Fri, Apr 5, 2013	16.94	17.02	16.87	16.94
3602	NASDAQ	SBSI	Thu, Apr 4, 2013	17.00	17.07	16.93	17.02
3601	NASDAQ	SBSI	Wed, Apr 3, 2013	17.18	17.18	17.02	17.02
3600	NASDAQ	SBSI	Tue, Apr 2, 2013	17.10	17.14	17.02	17.09
3599	NASDAQ	SBSI	Mon, Apr 1, 2013	16.95	17.13	16.86	17.08
3598	NASDAQ	SBSI	Thu, Mar 28, 2013	17.02	17.02	16.86	16.86
3597	NASDAQ	SBSI	Wed, Mar 27, 2013	16.94	16.98	16.83	16.88
3596	NASDAQ	SBSI	Tue, Mar 26, 2013	17.20	17.20	16.91	16.97
3595	NASDAQ	SBSI	Mon, Mar 25, 2013	17.13	17.14	16.98	17.09
3594	NASDAQ	SBSI	Fri, Mar 22, 2013	17.11	17.11	17.00	17.08
3593	NASDAQ	SBSI	Thu, Mar 21, 2013	17.00	17.21	16.97	17.02
3592	NASDAQ	SBSI	Wed, Mar 20, 2013	17.14	17.19	17.00	17.09
3591	NASDAQ	SBSI	Tue, Mar 19, 2013	17.04	17.22	16.86	17.10
3590	NASDAQ	SBSI	Mon, Mar 18, 2013	16.89	17.04	16.86	16.96
3589	NASDAQ	SBSI	Fri, Mar 15, 2013	16.86	17.04	16.86	16.98
3588	NASDAQ	SBSI	Thu, Mar 14, 2013	17.23	17.23	17.02	17.08
3587	NASDAQ	SBSI	Wed, Mar 13, 2013	16.97	17.17	16.97	17.05
3586	NASDAQ	SBSI	Tue, Mar 12, 2013	16.98	17.00	16.86	16.91
3585	NASDAQ	SBSI	Mon, Mar 11, 2013	17.14	17.22	16.86	16.90
3584	NASDAQ	SBSI	Fri, Mar 8, 2013	17.18	17.20	17.02	17.13
3583	NASDAQ	SBSI	Thu, Mar 7, 2013	17.12	17.18	16.88	17.09
3582	NASDAQ	SBSI	Wed, Mar 6, 2013	17.42	17.45	17.00	17.10
3581	NASDAQ	SBSI	Tue, Mar 5, 2013	17.33	17.47	17.07	17.35
3580	NASDAQ	SBSI	Mon, Mar 4, 2013	17.14	17.31	17.06	17.24
3579	NASDAQ	SBSI	Fri, Mar 1, 2013	17.04	17.19	16.90	17.13
3578	NASDAQ	SBSI	Thu, Feb 28, 2013	17.02	17.22	16.95	17.15
3577	NASDAQ	SBSI	Wed, Feb 27, 2013	17.01	17.22	16.91	16.98
3576	NASDAQ	SBSI	Tue, Feb 26, 2013	17.12	17.23	16.94	16.97
3575	NASDAQ	SBSI	Mon, Feb 25, 2013	17.51	17.51	17.06	17.22
3574	NASDAQ	SBSI	Fri, Feb 22, 2013	17.40	17.47	17.23	17.39
3573	NASDAQ	SBSI	Thu, Feb 21, 2013	17.20	17.53	17.18	17.34
3572	NASDAQ	SBSI	Wed, Feb 20, 2013	17.18	17.41	17.14	17.14
3571	NASDAQ	SBSI	Tue, Feb 19, 2013	17.12	17.22	17.11	17.19
3570	NASDAQ	SBSI	Fri, Feb 15, 2013	17.15	17.18	16.98	17.11
3569	NASDAQ	SBSI	Thu, Feb 14, 2013	17.12	17.14	16.98	17.00
3568	NASDAQ	SBSI	Wed, Feb 13, 2013	17.00	17.12	16.98	17.10
3567	NASDAQ	SBSI	Tue, Feb 12, 2013	17.00	17.06	16.93	16.94
3566	NASDAQ	SBSI	Mon, Feb 11, 2013	16.97	16.98	16.87	16.95
3565	NASDAQ	SBSI	Fri, Feb 8, 2013	16.90	16.96	16.85	16.92
3564	NASDAQ	SBSI	Thu, Feb 7, 2013	16.94	16.99	16.78	16.87
3563	NASDAQ	SBSI	Wed, Feb 6, 2013	16.90	16.98	16.80	16.89
3562	NASDAQ	SBSI	Tue, Feb 5, 2013	16.95	17.06	16.83	16.87
3561	NASDAQ	SBSI	Mon, Feb 4, 2013	16.73	16.90	16.73	16.86
3560	NASDAQ	SBSI	Fri, Feb 1, 2013	17.07	17.09	16.68	16.87
3559	NASDAQ	SBSI	Thu, Jan 31, 2013	16.90	17.31	16.78	16.97
3558	NASDAQ	SBSI	Wed, Jan 30, 2013	16.85	16.94	16.78	16.85
3557	NASDAQ	SBSI	Tue, Jan 29, 2013	16.86	16.94	16.80	16.89
3556	NASDAQ	SBSI	Mon, Jan 28, 2013	16.84	16.94	16.78	16.89
3555	NASDAQ	SBSI	Fri, Jan 25, 2013	16.95	16.95	16.76	16.82
3554	NASDAQ	SBSI	Thu, Jan 24, 2013	16.98	17.02	16.85	16.85
3553	NASDAQ	SBSI	Wed, Jan 23, 2013	17.14	17.14	16.90	16.91
3552	NASDAQ	SBSI	Tue, Jan 22, 2013	16.97	17.12	16.90	17.06
3551	NASDAQ	SBSI	Fri, Jan 18, 2013	16.98	17.04	16.90	16.93
3550	NASDAQ	SBSI	Thu, Jan 17, 2013	17.08	17.11	16.98	17.02
3549	NASDAQ	SBSI	Wed, Jan 16, 2013	17.06	17.18	16.98	16.98
3548	NASDAQ	SBSI	Tue, Jan 15, 2013	17.06	17.32	16.94	17.00
3547	NASDAQ	SBSI	Mon, Jan 14, 2013	16.85	17.37	16.85	17.07
3546	NASDAQ	SBSI	Fri, Jan 11, 2013	17.05	17.05	16.84	16.84
3545	NASDAQ	SBSI	Thu, Jan 10, 2013	16.94	17.13	16.78	16.99
3544	NASDAQ	SBSI	Wed, Jan 9, 2013	17.11	17.18	16.86	16.90
3543	NASDAQ	SBSI	Tue, Jan 8, 2013	17.22	17.26	16.93	16.97
3542	NASDAQ	SBSI	Mon, Jan 7, 2013	17.28	17.41	17.14	17.19
3541	NASDAQ	SBSI	Fri, Jan 4, 2013	17.43	17.49	17.30	17.39
3540	NASDAQ	SBSI	Thu, Jan 3, 2013	17.39	17.42	17.14	17.32
3539	NASDAQ	SBSI	Wed, Jan 2, 2013	17.19	17.32	17.09	17.29
3538	NASDAQ	SBSI	Mon, Dec 31, 2012	16.65	16.95	16.63	16.90
3537	NASDAQ	SBSI	Fri, Dec 28, 2012	16.74	16.96	16.63	16.69
3536	NASDAQ	SBSI	Thu, Dec 27, 2012	16.84	16.90	16.53	16.80
3535	NASDAQ	SBSI	Wed, Dec 26, 2012	16.98	17.10	16.76	16.78
3534	NASDAQ	SBSI	Mon, Dec 24, 2012	16.87	17.02	16.85	16.89
3533	NASDAQ	SBSI	Fri, Dec 21, 2012	17.00	17.06	16.86	17.02
3532	NASDAQ	SBSI	Thu, Dec 20, 2012	17.20	17.20	16.97	17.10
3531	NASDAQ	SBSI	Wed, Dec 19, 2012	16.75	17.22	16.53	17.12
3530	NASDAQ	SBSI	Tue, Dec 18, 2012	16.74	16.81	16.61	16.75
3529	NASDAQ	SBSI	Mon, Dec 17, 2012	16.65	16.82	16.57	16.66
3528	NASDAQ	SBSI	Fri, Dec 14, 2012	16.54	16.69	16.49	16.53
3527	NASDAQ	SBSI	Thu, Dec 13, 2012	16.71	16.81	16.61	16.62
3526	NASDAQ	SBSI	Wed, Dec 12, 2012	16.81	16.85	16.64	16.65
3525	NASDAQ	SBSI	Tue, Dec 11, 2012	16.84	16.96	16.57	16.73
3524	NASDAQ	SBSI	Mon, Dec 10, 2012	16.79	16.79	16.53	16.69
3523	NASDAQ	SBSI	Fri, Dec 7, 2012	16.82	16.85	16.56	16.73
3522	NASDAQ	SBSI	Thu, Dec 6, 2012	16.69	16.79	16.52	16.68
3521	NASDAQ	SBSI	Wed, Dec 5, 2012	16.73	16.73	16.47	16.56
3520	NASDAQ	SBSI	Tue, Dec 4, 2012	16.84	16.84	16.48	16.62
3519	NASDAQ	SBSI	Mon, Dec 3, 2012	17.00	17.00	16.65	16.78
3518	NASDAQ	SBSI	Fri, Nov 30, 2012	16.69	16.86	16.49	16.80
3517	NASDAQ	SBSI	Thu, Nov 29, 2012	16.82	16.90	16.59	16.63
3516	NASDAQ	SBSI	Wed, Nov 28, 2012	16.73	16.73	16.37	16.66
3515	NASDAQ	SBSI	Tue, Nov 27, 2012	17.05	17.18	16.73	16.73
3514	NASDAQ	SBSI	Mon, Nov 26, 2012	17.17	17.30	16.86	17.01
3513	NASDAQ	SBSI	Fri, Nov 23, 2012	16.86	17.16	16.85	17.15
3512	NASDAQ	SBSI	Wed, Nov 21, 2012	16.62	16.85	16.62	16.80
3511	NASDAQ	SBSI	Tue, Nov 20, 2012	16.57	16.81	16.53	16.62
3510	NASDAQ	SBSI	Mon, Nov 19, 2012	16.70	16.84	16.37	16.54
3509	NASDAQ	SBSI	Fri, Nov 16, 2012	16.73	16.99	16.61	16.94
3508	NASDAQ	SBSI	Thu, Nov 15, 2012	16.86	16.92	16.65	16.73
3507	NASDAQ	SBSI	Wed, Nov 14, 2012	16.94	17.02	16.69	16.73
3506	NASDAQ	SBSI	Tue, Nov 13, 2012	16.92	17.09	16.78	16.86
3505	NASDAQ	SBSI	Mon, Nov 12, 2012	16.79	17.13	16.69	16.95
3504	NASDAQ	SBSI	Fri, Nov 9, 2012	16.56	17.16	16.56	16.69
3503	NASDAQ	SBSI	Thu, Nov 8, 2012	16.16	16.51	16.15	16.45
3502	NASDAQ	SBSI	Wed, Nov 7, 2012	16.63	16.63	16.11	16.15
3501	NASDAQ	SBSI	Tue, Nov 6, 2012	16.29	16.74	16.28	16.57
3500	NASDAQ	SBSI	Mon, Nov 5, 2012	16.26	16.35	16.21	16.27
3499	NASDAQ	SBSI	Fri, Nov 2, 2012	16.29	16.37	16.22	16.26
3498	NASDAQ	SBSI	Thu, Nov 1, 2012	16.39	16.39	16.17	16.29
3497	NASDAQ	SBSI	Wed, Oct 31, 2012	16.37	16.43	16.23	16.38
3496	NASDAQ	SBSI	Fri, Oct 26, 2012	16.49	16.57	16.28	16.41
3495	NASDAQ	SBSI	Thu, Oct 25, 2012	16.75	17.13	16.59	16.76
3494	NASDAQ	SBSI	Wed, Oct 24, 2012	16.85	16.95	16.53	16.59
3493	NASDAQ	SBSI	Tue, Oct 23, 2012	16.59	16.82	16.45	16.73
3492	NASDAQ	SBSI	Mon, Oct 22, 2012	16.63	16.76	16.57	16.67
3491	NASDAQ	SBSI	Fri, Oct 19, 2012	16.94	16.97	16.57	16.61
3490	NASDAQ	SBSI	Thu, Oct 18, 2012	17.31	17.36	17.00	17.00
3489	NASDAQ	SBSI	Wed, Oct 17, 2012	17.21	17.45	17.07	17.38
3488	NASDAQ	SBSI	Tue, Oct 16, 2012	17.43	17.43	17.02	17.13
3487	NASDAQ	SBSI	Mon, Oct 15, 2012	17.36	17.45	17.27	17.31
3486	NASDAQ	SBSI	Fri, Oct 12, 2012	17.39	17.45	17.26	17.26
3485	NASDAQ	SBSI	Thu, Oct 11, 2012	17.59	17.66	17.30	17.44
3484	NASDAQ	SBSI	Wed, Oct 10, 2012	17.51	17.59	17.31	17.49
3483	NASDAQ	SBSI	Tue, Oct 9, 2012	17.54	17.61	17.42	17.43
3482	NASDAQ	SBSI	Mon, Oct 8, 2012	17.58	17.63	17.47	17.51
3481	NASDAQ	SBSI	Fri, Oct 5, 2012	17.66	17.79	17.49	17.59
3480	NASDAQ	SBSI	Thu, Oct 4, 2012	17.59	17.77	17.57	17.66
3479	NASDAQ	SBSI	Wed, Oct 3, 2012	17.63	17.74	17.47	17.63
3478	NASDAQ	SBSI	Tue, Oct 2, 2012	17.66	17.66	17.53	17.66
3477	NASDAQ	SBSI	Mon, Oct 1, 2012	17.59	17.74	17.53	17.61
3476	NASDAQ	SBSI	Fri, Sep 28, 2012	17.51	17.62	17.27	17.51
3475	NASDAQ	SBSI	Thu, Sep 27, 2012	17.63	17.67	17.43	17.62
3474	NASDAQ	SBSI	Wed, Sep 26, 2012	17.49	17.66	17.41	17.57
3473	NASDAQ	SBSI	Tue, Sep 25, 2012	17.54	17.74	17.40	17.50
3472	NASDAQ	SBSI	Mon, Sep 24, 2012	17.63	17.74	17.55	17.63
3471	NASDAQ	SBSI	Fri, Sep 21, 2012	17.83	17.83	17.56	17.66
3470	NASDAQ	SBSI	Thu, Sep 20, 2012	17.59	17.69	17.49	17.57
3469	NASDAQ	SBSI	Wed, Sep 19, 2012	17.84	17.93	17.65	17.71
3468	NASDAQ	SBSI	Tue, Sep 18, 2012	17.72	17.95	17.52	17.80
3467	NASDAQ	SBSI	Mon, Sep 17, 2012	18.20	18.20	17.53	17.68
3466	NASDAQ	SBSI	Fri, Sep 14, 2012	18.02	18.38	17.94	18.22
3465	NASDAQ	SBSI	Thu, Sep 13, 2012	17.65	18.06	17.51	18.00
3464	NASDAQ	SBSI	Wed, Sep 12, 2012	17.59	17.67	17.48	17.67
3463	NASDAQ	SBSI	Tue, Sep 11, 2012	17.52	17.79	17.39	17.57
3462	NASDAQ	SBSI	Mon, Sep 10, 2012	17.51	17.72	17.51	17.57
3461	NASDAQ	SBSI	Fri, Sep 7, 2012	17.71	17.71	17.44	17.55
3460	NASDAQ	SBSI	Thu, Sep 6, 2012	17.75	17.75	17.38	17.51
3459	NASDAQ	SBSI	Wed, Sep 5, 2012	18.02	18.02	17.49	17.58
3458	NASDAQ	SBSI	Tue, Sep 4, 2012	17.56	18.04	17.49	17.95
3457	NASDAQ	SBSI	Fri, Aug 31, 2012	17.63	17.69	17.29	17.59
3456	NASDAQ	SBSI	Thu, Aug 30, 2012	17.65	17.65	17.40	17.48
3455	NASDAQ	SBSI	Wed, Aug 29, 2012	17.75	18.12	17.56	17.71
3454	NASDAQ	SBSI	Tue, Aug 28, 2012	17.63	17.85	17.63	17.75
3453	NASDAQ	SBSI	Mon, Aug 27, 2012	17.55	17.84	17.39	17.59
3452	NASDAQ	SBSI	Fri, Aug 24, 2012	17.34	17.79	17.28	17.63
3451	NASDAQ	SBSI	Thu, Aug 23, 2012	17.10	17.71	17.08	17.41
3450	NASDAQ	SBSI	Wed, Aug 22, 2012	17.71	18.00	17.30	17.36
3449	NASDAQ	SBSI	Tue, Aug 21, 2012	17.93	18.37	17.63	17.67
3448	NASDAQ	SBSI	Mon, Aug 20, 2012	17.82	18.06	17.45	17.99
3447	NASDAQ	SBSI	Fri, Aug 17, 2012	17.68	17.94	17.47	17.90
3446	NASDAQ	SBSI	Thu, Aug 16, 2012	17.34	17.79	17.26	17.72
3445	NASDAQ	SBSI	Wed, Aug 15, 2012	17.11	17.55	17.07	17.50
3444	NASDAQ	SBSI	Tue, Aug 14, 2012	17.30	17.54	17.06	17.18
3443	NASDAQ	SBSI	Mon, Aug 13, 2012	16.99	17.29	16.82	17.29
3442	NASDAQ	SBSI	Fri, Aug 10, 2012	17.08	17.10	16.87	16.96
3441	NASDAQ	SBSI	Thu, Aug 9, 2012	17.28	17.38	16.93	17.06
3440	NASDAQ	SBSI	Wed, Aug 8, 2012	17.50	17.51	17.22	17.24
3439	NASDAQ	SBSI	Tue, Aug 7, 2012	17.53	17.78	17.22	17.53
3438	NASDAQ	SBSI	Mon, Aug 6, 2012	17.66	17.98	17.16	17.39
3437	NASDAQ	SBSI	Fri, Aug 3, 2012	16.99	17.87	16.92	17.67
3436	NASDAQ	SBSI	Thu, Aug 2, 2012	16.37	16.94	16.37	16.81
3435	NASDAQ	SBSI	Wed, Aug 1, 2012	16.77	17.03	16.38	16.38
3434	NASDAQ	SBSI	Tue, Jul 31, 2012	16.90	17.13	16.73	16.74
3433	NASDAQ	SBSI	Mon, Jul 30, 2012	18.39	18.39	16.86	16.98
3432	NASDAQ	SBSI	Fri, Jul 27, 2012	18.04	18.53	17.75	18.50
3431	NASDAQ	SBSI	Thu, Jul 26, 2012	18.20	18.42	17.95	18.03
3430	NASDAQ	SBSI	Wed, Jul 25, 2012	18.08	18.28	17.87	18.01
3429	NASDAQ	SBSI	Tue, Jul 24, 2012	17.98	18.18	17.75	17.92
3428	NASDAQ	SBSI	Mon, Jul 23, 2012	18.00	18.13	17.91	17.92
3427	NASDAQ	SBSI	Fri, Jul 20, 2012	18.03	18.34	18.03	18.25
3426	NASDAQ	SBSI	Thu, Jul 19, 2012	18.32	18.32	18.10	18.12
3425	NASDAQ	SBSI	Wed, Jul 18, 2012	18.32	18.39	18.19	18.30
3424	NASDAQ	SBSI	Tue, Jul 17, 2012	18.16	18.40	17.98	18.29
3423	NASDAQ	SBSI	Mon, Jul 16, 2012	18.26	18.28	17.96	18.12
3422	NASDAQ	SBSI	Fri, Jul 13, 2012	17.83	18.36	17.83	18.26
3421	NASDAQ	SBSI	Thu, Jul 12, 2012	18.02	18.02	17.51	17.82
3420	NASDAQ	SBSI	Wed, Jul 11, 2012	18.38	18.40	18.00	18.08
3419	NASDAQ	SBSI	Tue, Jul 10, 2012	18.57	18.75	18.32	18.38
3418	NASDAQ	SBSI	Mon, Jul 9, 2012	18.33	18.89	18.33	18.41
3417	NASDAQ	SBSI	Fri, Jul 6, 2012	18.04	18.50	18.04	18.40
3416	NASDAQ	SBSI	Thu, Jul 5, 2012	18.01	18.49	17.87	18.23
3415	NASDAQ	SBSI	Tue, Jul 3, 2012	18.16	18.25	17.79	18.12
3414	NASDAQ	SBSI	Mon, Jul 2, 2012	18.12	18.18	17.69	18.11
3413	NASDAQ	SBSI	Fri, Jun 29, 2012	17.86	18.23	17.63	18.04
3412	NASDAQ	SBSI	Thu, Jun 28, 2012	17.28	17.90	17.23	17.70
3411	NASDAQ	SBSI	Wed, Jun 27, 2012	17.12	17.55	17.04	17.46
3410	NASDAQ	SBSI	Tue, Jun 26, 2012	17.07	17.39	17.07	17.14
3409	NASDAQ	SBSI	Mon, Jun 25, 2012	16.91	17.36	16.73	17.22
3408	NASDAQ	SBSI	Fri, Jun 22, 2012	16.69	17.09	16.65	17.08
3407	NASDAQ	SBSI	Thu, Jun 21, 2012	16.98	16.98	16.49	16.58
3406	NASDAQ	SBSI	Wed, Jun 20, 2012	17.02	17.09	16.89	16.96
3405	NASDAQ	SBSI	Tue, Jun 19, 2012	16.68	17.05	16.68	16.97
3404	NASDAQ	SBSI	Mon, Jun 18, 2012	16.85	17.02	16.65	16.66
3403	NASDAQ	SBSI	Fri, Jun 15, 2012	16.68	17.05	16.56	16.98
3402	NASDAQ	SBSI	Thu, Jun 14, 2012	16.50	16.81	16.50	16.71
3401	NASDAQ	SBSI	Wed, Jun 13, 2012	16.69	16.90	16.49	16.53
3400	NASDAQ	SBSI	Tue, Jun 12, 2012	16.58	16.84	16.54	16.78
3399	NASDAQ	SBSI	Mon, Jun 11, 2012	17.35	17.35	16.47	16.53
3398	NASDAQ	SBSI	Fri, Jun 8, 2012	16.80	17.40	16.74	17.25
3397	NASDAQ	SBSI	Thu, Jun 7, 2012	16.98	17.01	16.75	16.78
3396	NASDAQ	SBSI	Wed, Jun 6, 2012	16.63	16.80	16.50	16.71
3395	NASDAQ	SBSI	Tue, Jun 5, 2012	16.42	16.76	16.42	16.58
3394	NASDAQ	SBSI	Mon, Jun 4, 2012	16.41	16.64	16.29	16.53
3393	NASDAQ	SBSI	Fri, Jun 1, 2012	16.57	16.84	16.25	16.29
3392	NASDAQ	SBSI	Thu, May 31, 2012	16.61	16.90	16.53	16.84
3391	NASDAQ	SBSI	Wed, May 30, 2012	16.65	16.83	16.53	16.63
3390	NASDAQ	SBSI	Tue, May 29, 2012	16.94	16.96	16.52	16.78
3389	NASDAQ	SBSI	Fri, May 25, 2012	16.96	16.98	16.72	16.87
3388	NASDAQ	SBSI	Thu, May 24, 2012	16.87	17.05	16.65	17.02
3387	NASDAQ	SBSI	Wed, May 23, 2012	16.86	16.89	16.62	16.87
3386	NASDAQ	SBSI	Tue, May 22, 2012	16.94	17.06	16.91	17.05
3385	NASDAQ	SBSI	Mon, May 21, 2012	16.78	17.05	16.65	17.02
3384	NASDAQ	SBSI	Fri, May 18, 2012	16.42	16.81	16.41	16.71
3383	NASDAQ	SBSI	Thu, May 17, 2012	16.38	16.79	16.29	16.44
3382	NASDAQ	SBSI	Wed, May 16, 2012	16.47	16.74	16.40	16.41
3381	NASDAQ	SBSI	Tue, May 15, 2012	16.36	16.60	16.36	16.46
3380	NASDAQ	SBSI	Mon, May 14, 2012	16.49	16.75	16.40	16.40
3379	NASDAQ	SBSI	Fri, May 11, 2012	16.77	16.99	16.54	16.70
3378	NASDAQ	SBSI	Thu, May 10, 2012	16.73	17.18	16.70	16.93
3377	NASDAQ	SBSI	Wed, May 9, 2012	16.70	16.88	16.41	16.66
3376	NASDAQ	SBSI	Tue, May 8, 2012	16.33	16.94	16.33	16.91
3375	NASDAQ	SBSI	Mon, May 7, 2012	16.01	16.49	16.01	16.47
3374	NASDAQ	SBSI	Fri, May 4, 2012	15.88	16.19	15.87	16.00
3373	NASDAQ	SBSI	Thu, May 3, 2012	16.14	16.21	15.89	15.96
3372	NASDAQ	SBSI	Wed, May 2, 2012	16.19	16.28	15.92	16.11
3371	NASDAQ	SBSI	Tue, May 1, 2012	16.37	16.82	16.19	16.22
3370	NASDAQ	SBSI	Mon, Apr 30, 2012	16.71	16.73	16.34	16.37
3369	NASDAQ	SBSI	Fri, Apr 27, 2012	16.53	16.80	16.28	16.75
3368	NASDAQ	SBSI	Thu, Apr 26, 2012	16.58	16.68	16.45	16.53
3367	NASDAQ	SBSI	Wed, Apr 25, 2012	16.84	16.93	16.60	16.67
3366	NASDAQ	SBSI	Tue, Apr 24, 2012	16.52	16.79	16.47	16.68
3365	NASDAQ	SBSI	Mon, Apr 23, 2012	16.58	16.59	16.46	16.53
3364	NASDAQ	SBSI	Fri, Apr 20, 2012	17.55	17.55	16.66	16.80
3363	NASDAQ	SBSI	Thu, Apr 19, 2012	16.65	16.83	16.45	16.75
3362	NASDAQ	SBSI	Wed, Apr 18, 2012	16.65	16.70	16.46	16.57
3361	NASDAQ	SBSI	Tue, Apr 17, 2012	16.68	17.09	16.53	16.75
3360	NASDAQ	SBSI	Mon, Apr 16, 2012	16.37	16.72	16.27	16.61
3359	NASDAQ	SBSI	Fri, Apr 13, 2012	16.53	16.53	16.22	16.27
3358	NASDAQ	SBSI	Thu, Apr 12, 2012	16.48	16.70	16.36	16.56
3357	NASDAQ	SBSI	Wed, Apr 11, 2012	16.30	16.47	16.20	16.43
3356	NASDAQ	SBSI	Tue, Apr 10, 2012	16.43	16.47	16.13	16.15
3355	NASDAQ	SBSI	Mon, Apr 9, 2012	16.56	16.61	16.33	16.36
3354	NASDAQ	SBSI	Thu, Apr 5, 2012	16.78	16.82	16.73	16.73
3353	NASDAQ	SBSI	Wed, Apr 4, 2012	16.86	17.08	16.73	16.76
3352	NASDAQ	SBSI	Tue, Apr 3, 2012	17.01	17.05	16.89	17.01
3351	NASDAQ	SBSI	Mon, Apr 2, 2012	16.82	17.19	16.82	17.09
3350	NASDAQ	SBSI	Fri, Mar 30, 2012	17.01	17.20	16.89	16.89
3349	NASDAQ	SBSI	Thu, Mar 29, 2012	16.93	17.01	16.70	16.95
3348	NASDAQ	SBSI	Wed, Mar 28, 2012	16.98	17.16	16.85	17.08
3347	NASDAQ	SBSI	Tue, Mar 27, 2012	17.19	17.20	16.89	16.94
3346	NASDAQ	SBSI	Mon, Mar 26, 2012	17.01	17.27	16.95	17.19
3345	NASDAQ	SBSI	Fri, Mar 23, 2012	16.66	17.01	16.60	16.97
3344	NASDAQ	SBSI	Thu, Mar 22, 2012	16.69	16.76	16.48	16.60
3343	NASDAQ	SBSI	Wed, Mar 21, 2012	16.92	16.98	16.65	16.83
3342	NASDAQ	SBSI	Tue, Mar 20, 2012	16.91	17.02	16.78	16.85
3341	NASDAQ	SBSI	Mon, Mar 19, 2012	16.82	17.23	16.77	17.04
3340	NASDAQ	SBSI	Fri, Mar 16, 2012	16.82	16.94	16.63	16.90
3339	NASDAQ	SBSI	Thu, Mar 15, 2012	16.74	16.82	16.34	16.78
3338	NASDAQ	SBSI	Wed, Mar 14, 2012	16.76	16.92	16.60	16.65
3337	NASDAQ	SBSI	Tue, Mar 13, 2012	16.76	16.82	16.49	16.82
3336	NASDAQ	SBSI	Mon, Mar 12, 2012	16.66	16.82	16.48	16.59
3335	NASDAQ	SBSI	Fri, Mar 9, 2012	16.34	16.81	16.34	16.58
3334	NASDAQ	SBSI	Thu, Mar 8, 2012	16.43	16.46	16.21	16.34
3333	NASDAQ	SBSI	Wed, Mar 7, 2012	16.16	16.37	16.02	16.34
3332	NASDAQ	SBSI	Tue, Mar 6, 2012	16.01	16.18	16.01	16.06
3331	NASDAQ	SBSI	Mon, Mar 5, 2012	15.83	16.16	15.83	16.16
3330	NASDAQ	SBSI	Fri, Mar 2, 2012	16.30	16.32	15.82	15.88
3329	NASDAQ	SBSI	Thu, Mar 1, 2012	16.34	16.57	16.24	16.24
3328	NASDAQ	SBSI	Wed, Feb 29, 2012	16.63	16.71	16.24	16.29
3327	NASDAQ	SBSI	Tue, Feb 28, 2012	16.58	16.78	16.47	16.56
3326	NASDAQ	SBSI	Mon, Feb 27, 2012	16.39	16.73	16.39	16.67
3325	NASDAQ	SBSI	Fri, Feb 24, 2012	16.82	16.82	16.45	16.53
3324	NASDAQ	SBSI	Thu, Feb 23, 2012	16.66	16.89	16.56	16.82
3323	NASDAQ	SBSI	Wed, Feb 22, 2012	16.82	16.82	16.56	16.62
3322	NASDAQ	SBSI	Tue, Feb 21, 2012	16.82	16.92	16.74	16.81
3321	NASDAQ	SBSI	Fri, Feb 17, 2012	16.82	16.95	16.70	16.80
3320	NASDAQ	SBSI	Thu, Feb 16, 2012	16.56	17.03	16.47	16.85
3319	NASDAQ	SBSI	Wed, Feb 15, 2012	16.63	16.82	16.47	16.53
3318	NASDAQ	SBSI	Tue, Feb 14, 2012	16.76	16.78	16.37	16.61
3317	NASDAQ	SBSI	Mon, Feb 13, 2012	16.47	16.81	16.24	16.79
3316	NASDAQ	SBSI	Fri, Feb 10, 2012	16.27	16.80	16.24	16.26
3315	NASDAQ	SBSI	Thu, Feb 9, 2012	16.57	16.63	16.41	16.44
3314	NASDAQ	SBSI	Wed, Feb 8, 2012	16.63	16.78	16.43	16.57
3313	NASDAQ	SBSI	Tue, Feb 7, 2012	16.69	16.87	16.52	16.53
3312	NASDAQ	SBSI	Mon, Feb 6, 2012	16.89	16.89	16.63	16.69
3311	NASDAQ	SBSI	Fri, Feb 3, 2012	16.86	17.18	16.76	17.01
3310	NASDAQ	SBSI	Thu, Feb 2, 2012	16.63	16.70	16.49	16.60
3309	NASDAQ	SBSI	Wed, Feb 1, 2012	16.36	16.66	15.67	16.63
3308	NASDAQ	SBSI	Tue, Jan 31, 2012	16.27	16.47	16.20	16.33
3307	NASDAQ	SBSI	Mon, Jan 30, 2012	16.05	16.35	15.97	16.17
3306	NASDAQ	SBSI	Fri, Jan 27, 2012	15.93	16.13	15.93	16.05
3305	NASDAQ	SBSI	Thu, Jan 26, 2012	16.17	16.21	15.90	15.92
3304	NASDAQ	SBSI	Wed, Jan 25, 2012	16.21	16.24	16.09	16.13
3303	NASDAQ	SBSI	Tue, Jan 24, 2012	16.10	16.28	16.05	16.19
3302	NASDAQ	SBSI	Mon, Jan 23, 2012	16.27	16.34	16.15	16.24
3301	NASDAQ	SBSI	Fri, Jan 20, 2012	16.21	16.43	16.19	16.32
3300	NASDAQ	SBSI	Thu, Jan 19, 2012	16.26	16.28	16.18	16.23
3299	NASDAQ	SBSI	Wed, Jan 18, 2012	16.21	16.27	16.18	16.23
3298	NASDAQ	SBSI	Tue, Jan 17, 2012	16.28	16.40	16.15	16.20
3297	NASDAQ	SBSI	Fri, Jan 13, 2012	16.22	16.36	16.13	16.20
3296	NASDAQ	SBSI	Thu, Jan 12, 2012	16.47	16.47	16.24	16.43
3295	NASDAQ	SBSI	Wed, Jan 11, 2012	16.55	16.59	16.36	16.47
3294	NASDAQ	SBSI	Tue, Jan 10, 2012	16.59	16.66	16.50	16.51
3293	NASDAQ	SBSI	Mon, Jan 9, 2012	16.55	16.63	16.43	16.52
3292	NASDAQ	SBSI	Fri, Jan 6, 2012	16.35	16.70	16.30	16.44
3291	NASDAQ	SBSI	Thu, Jan 5, 2012	16.43	16.51	16.24	16.41
3290	NASDAQ	SBSI	Wed, Jan 4, 2012	16.63	16.73	16.47	16.47
3289	NASDAQ	SBSI	Tue, Jan 3, 2012	16.82	17.08	16.63	16.76
3288	NASDAQ	SBSI	Fri, Dec 30, 2011	16.78	16.89	16.55	16.56
3287	NASDAQ	SBSI	Thu, Dec 29, 2011	16.66	16.97	16.66	16.82
3286	NASDAQ	SBSI	Wed, Dec 28, 2011	16.87	17.01	16.60	16.66
3285	NASDAQ	SBSI	Tue, Dec 27, 2011	16.74	16.98	16.73	16.88
3284	NASDAQ	SBSI	Fri, Dec 23, 2011	16.89	16.92	16.77	16.80
3283	NASDAQ	SBSI	Thu, Dec 22, 2011	16.84	17.06	16.81	16.89
3282	NASDAQ	SBSI	Wed, Dec 21, 2011	16.66	16.92	16.59	16.84
3281	NASDAQ	SBSI	Tue, Dec 20, 2011	16.64	16.87	16.60	16.79
3280	NASDAQ	SBSI	Mon, Dec 19, 2011	16.55	16.61	16.32	16.37
3279	NASDAQ	SBSI	Fri, Dec 16, 2011	16.73	16.73	16.40	16.43
3278	NASDAQ	SBSI	Thu, Dec 15, 2011	16.66	16.85	16.54	16.61
3277	NASDAQ	SBSI	Wed, Dec 14, 2011	16.55	16.95	16.49	16.59
3276	NASDAQ	SBSI	Tue, Dec 13, 2011	17.11	17.18	16.66	16.71
3275	NASDAQ	SBSI	Mon, Dec 12, 2011	17.13	17.17	16.73	16.99
3274	NASDAQ	SBSI	Fri, Dec 9, 2011	16.82	17.28	16.69	17.21
3273	NASDAQ	SBSI	Thu, Dec 8, 2011	16.99	17.25	16.59	16.61
3272	NASDAQ	SBSI	Wed, Dec 7, 2011	16.98	17.28	16.69	17.15
3271	NASDAQ	SBSI	Tue, Dec 6, 2011	17.02	17.17	16.82	17.03
3270	NASDAQ	SBSI	Mon, Dec 5, 2011	16.43	17.18	16.31	16.99
3269	NASDAQ	SBSI	Fri, Dec 2, 2011	16.40	16.40	16.13	16.31
3268	NASDAQ	SBSI	Thu, Dec 1, 2011	16.48	16.48	15.99	16.10
3267	NASDAQ	SBSI	Wed, Nov 30, 2011	16.15	16.63	16.01	16.58
3266	NASDAQ	SBSI	Tue, Nov 29, 2011	15.75	15.75	15.49	15.57
3265	NASDAQ	SBSI	Mon, Nov 28, 2011	15.79	15.86	15.41	15.82
3264	NASDAQ	SBSI	Fri, Nov 25, 2011	15.42	15.52	15.30	15.33
3263	NASDAQ	SBSI	Wed, Nov 23, 2011	15.59	15.60	15.40	15.44
3262	NASDAQ	SBSI	Tue, Nov 22, 2011	15.61	15.76	15.59	15.60
3261	NASDAQ	SBSI	Mon, Nov 21, 2011	15.35	15.81	15.35	15.63
3260	NASDAQ	SBSI	Fri, Nov 18, 2011	15.85	15.86	15.72	15.85
3259	NASDAQ	SBSI	Thu, Nov 17, 2011	15.88	16.11	15.75	15.85
3258	NASDAQ	SBSI	Wed, Nov 16, 2011	15.83	16.11	15.72	15.84
3257	NASDAQ	SBSI	Tue, Nov 15, 2011	15.50	15.95	15.44	15.92
3256	NASDAQ	SBSI	Mon, Nov 14, 2011	15.69	15.71	15.43	15.58
3255	NASDAQ	SBSI	Fri, Nov 11, 2011	15.57	15.72	15.48	15.71
3254	NASDAQ	SBSI	Thu, Nov 10, 2011	15.39	15.53	15.09	15.36
3253	NASDAQ	SBSI	Wed, Nov 9, 2011	15.43	15.55	15.16	15.18
3252	NASDAQ	SBSI	Tue, Nov 8, 2011	15.59	15.79	15.29	15.73
3251	NASDAQ	SBSI	Mon, Nov 7, 2011	15.48	15.60	15.21	15.53
3250	NASDAQ	SBSI	Fri, Nov 4, 2011	15.53	15.59	15.36	15.48
3249	NASDAQ	SBSI	Thu, Nov 3, 2011	15.74	15.77	15.34	15.62
3248	NASDAQ	SBSI	Wed, Nov 2, 2011	15.26	15.66	15.14	15.61
3247	NASDAQ	SBSI	Tue, Nov 1, 2011	15.18	15.82	14.99	15.01
3246	NASDAQ	SBSI	Mon, Oct 31, 2011	15.66	16.01	15.35	15.72
3245	NASDAQ	SBSI	Fri, Oct 28, 2011	15.77	16.04	15.77	15.86
3244	NASDAQ	SBSI	Thu, Oct 27, 2011	15.78	16.01	15.50	15.73
3243	NASDAQ	SBSI	Wed, Oct 26, 2011	15.41	15.46	15.17	15.29
3242	NASDAQ	SBSI	Tue, Oct 25, 2011	15.71	15.74	15.17	15.26
3241	NASDAQ	SBSI	Mon, Oct 24, 2011	15.67	16.01	15.59	15.98
3240	NASDAQ	SBSI	Fri, Oct 21, 2011	15.69	15.73	15.37	15.65
3239	NASDAQ	SBSI	Thu, Oct 20, 2011	15.38	15.55	15.14	15.44
3238	NASDAQ	SBSI	Wed, Oct 19, 2011	15.27	15.43	15.15	15.34
3237	NASDAQ	SBSI	Tue, Oct 18, 2011	14.61	15.41	14.61	15.27
3236	NASDAQ	SBSI	Mon, Oct 17, 2011	14.97	14.97	14.47	14.51
3235	NASDAQ	SBSI	Fri, Oct 14, 2011	15.20	15.26	14.84	15.14
3234	NASDAQ	SBSI	Thu, Oct 13, 2011	15.01	15.16	14.76	15.10
3233	NASDAQ	SBSI	Wed, Oct 12, 2011	14.97	15.33	14.97	15.10
3232	NASDAQ	SBSI	Tue, Oct 11, 2011	14.49	14.99	14.40	14.91
3231	NASDAQ	SBSI	Mon, Oct 10, 2011	14.20	14.72	14.04	14.62
3230	NASDAQ	SBSI	Fri, Oct 7, 2011	14.53	14.60	13.90	14.03
3229	NASDAQ	SBSI	Thu, Oct 6, 2011	14.33	14.68	14.04	14.55
3228	NASDAQ	SBSI	Wed, Oct 5, 2011	14.44	14.63	14.20	14.42
3227	NASDAQ	SBSI	Tue, Oct 4, 2011	13.64	14.52	13.63	14.52
3226	NASDAQ	SBSI	Mon, Oct 3, 2011	13.74	14.16	13.61	13.61
3225	NASDAQ	SBSI	Fri, Sep 30, 2011	14.02	14.50	13.76	13.77
3224	NASDAQ	SBSI	Thu, Sep 29, 2011	14.10	14.31	13.84	14.20
3223	NASDAQ	SBSI	Wed, Sep 28, 2011	14.64	14.64	13.84	13.87
3222	NASDAQ	SBSI	Tue, Sep 27, 2011	14.75	14.90	14.42	14.62
3221	NASDAQ	SBSI	Mon, Sep 26, 2011	14.30	14.56	14.10	14.46
3220	NASDAQ	SBSI	Fri, Sep 23, 2011	13.94	14.40	13.94	14.23
3219	NASDAQ	SBSI	Thu, Sep 22, 2011	13.61	14.23	13.61	13.92
3218	NASDAQ	SBSI	Wed, Sep 21, 2011	14.35	14.45	13.81	13.83
3217	NASDAQ	SBSI	Tue, Sep 20, 2011	14.76	14.85	14.22	14.23
3216	NASDAQ	SBSI	Mon, Sep 19, 2011	14.68	14.85	14.59	14.74
3215	NASDAQ	SBSI	Fri, Sep 16, 2011	14.91	14.91	14.75	14.88
3214	NASDAQ	SBSI	Thu, Sep 15, 2011	14.88	14.91	14.75	14.84
3213	NASDAQ	SBSI	Wed, Sep 14, 2011	14.87	14.91	14.51	14.80
3212	NASDAQ	SBSI	Tue, Sep 13, 2011	14.68	14.88	14.51	14.72
3211	NASDAQ	SBSI	Mon, Sep 12, 2011	14.00	14.72	14.00	14.64
3210	NASDAQ	SBSI	Fri, Sep 9, 2011	14.38	14.59	13.97	14.12
3209	NASDAQ	SBSI	Thu, Sep 8, 2011	14.89	14.98	14.42	14.43
3208	NASDAQ	SBSI	Wed, Sep 7, 2011	14.86	15.07	14.64	14.90
3207	NASDAQ	SBSI	Tue, Sep 6, 2011	14.00	14.69	14.00	14.64
3206	NASDAQ	SBSI	Fri, Sep 2, 2011	14.49	14.83	14.27	14.33
3205	NASDAQ	SBSI	Thu, Sep 1, 2011	15.23	15.40	14.62	14.65
3204	NASDAQ	SBSI	Wed, Aug 31, 2011	15.46	15.46	15.07	15.20
3203	NASDAQ	SBSI	Tue, Aug 30, 2011	15.55	15.57	15.15	15.37
3202	NASDAQ	SBSI	Mon, Aug 29, 2011	15.16	15.72	15.14	15.67
3201	NASDAQ	SBSI	Fri, Aug 26, 2011	15.07	15.40	14.94	15.04
3200	NASDAQ	SBSI	Thu, Aug 25, 2011	15.71	15.71	15.14	15.22
3199	NASDAQ	SBSI	Wed, Aug 24, 2011	15.21	15.63	15.00	15.62
3198	NASDAQ	SBSI	Tue, Aug 23, 2011	14.72	15.30	14.69	15.24
3197	NASDAQ	SBSI	Mon, Aug 22, 2011	14.72	15.00	14.64	14.80
3196	NASDAQ	SBSI	Fri, Aug 19, 2011	14.43	14.78	14.38	14.43
3195	NASDAQ	SBSI	Thu, Aug 18, 2011	14.98	15.13	14.51	14.55
3194	NASDAQ	SBSI	Wed, Aug 17, 2011	15.36	15.62	15.19	15.29
3193	NASDAQ	SBSI	Tue, Aug 16, 2011	15.27	15.43	15.02	15.28
3192	NASDAQ	SBSI	Mon, Aug 15, 2011	15.24	15.47	15.17	15.35
3191	NASDAQ	SBSI	Fri, Aug 12, 2011	15.64	15.64	14.92	15.15
3190	NASDAQ	SBSI	Thu, Aug 11, 2011	15.29	15.81	14.84	15.58
3189	NASDAQ	SBSI	Wed, Aug 10, 2011	14.80	14.93	14.43	14.45
3188	NASDAQ	SBSI	Tue, Aug 9, 2011	15.12	15.53	14.16	15.06
3187	NASDAQ	SBSI	Mon, Aug 8, 2011	15.44	15.91	14.59	14.62
3186	NASDAQ	SBSI	Fri, Aug 5, 2011	15.66	16.01	15.55	15.78
3185	NASDAQ	SBSI	Thu, Aug 4, 2011	15.73	15.88	15.51	15.53
3184	NASDAQ	SBSI	Wed, Aug 3, 2011	15.57	15.89	15.44	15.73
3183	NASDAQ	SBSI	Tue, Aug 2, 2011	15.43	15.70	15.41	15.57
3182	NASDAQ	SBSI	Mon, Aug 1, 2011	15.27	15.41	15.17	15.36
3181	NASDAQ	SBSI	Fri, Jul 29, 2011	15.42	15.48	15.14	15.16
3180	NASDAQ	SBSI	Thu, Jul 28, 2011	15.30	15.50	15.30	15.43
3179	NASDAQ	SBSI	Wed, Jul 27, 2011	15.38	15.46	15.25	15.26
3178	NASDAQ	SBSI	Tue, Jul 26, 2011	15.62	15.72	15.37	15.42
3177	NASDAQ	SBSI	Mon, Jul 25, 2011	15.56	15.77	15.50	15.63
3176	NASDAQ	SBSI	Fri, Jul 22, 2011	15.64	15.85	15.59	15.77
3175	NASDAQ	SBSI	Thu, Jul 21, 2011	15.25	15.70	15.24	15.61
3174	NASDAQ	SBSI	Wed, Jul 20, 2011	15.58	15.58	15.23	15.36
3173	NASDAQ	SBSI	Tue, Jul 19, 2011	15.39	15.77	15.39	15.62
3172	NASDAQ	SBSI	Mon, Jul 18, 2011	15.60	15.69	15.24	15.30
3171	NASDAQ	SBSI	Fri, Jul 15, 2011	15.61	15.73	15.51	15.72
3170	NASDAQ	SBSI	Thu, Jul 14, 2011	15.67	15.75	15.56	15.61
3169	NASDAQ	SBSI	Wed, Jul 13, 2011	15.56	15.82	15.39	15.67
3168	NASDAQ	SBSI	Tue, Jul 12, 2011	15.23	15.65	15.23	15.44
3167	NASDAQ	SBSI	Mon, Jul 11, 2011	15.30	15.43	15.20	15.28
3166	NASDAQ	SBSI	Fri, Jul 8, 2011	15.46	15.53	15.39	15.49
3165	NASDAQ	SBSI	Thu, Jul 7, 2011	15.62	15.89	15.33	15.62
3164	NASDAQ	SBSI	Wed, Jul 6, 2011	15.29	15.66	15.25	15.53
3163	NASDAQ	SBSI	Tue, Jul 5, 2011	15.41	15.41	15.19	15.37
3162	NASDAQ	SBSI	Fri, Jul 1, 2011	15.19	15.55	15.19	15.41
3161	NASDAQ	SBSI	Thu, Jun 30, 2011	15.27	15.27	15.12	15.17
3160	NASDAQ	SBSI	Wed, Jun 29, 2011	15.34	15.34	15.09	15.17
3159	NASDAQ	SBSI	Tue, Jun 28, 2011	15.30	15.30	15.13	15.27
3158	NASDAQ	SBSI	Mon, Jun 27, 2011	14.70	15.30	14.70	15.27
3157	NASDAQ	SBSI	Fri, Jun 24, 2011	14.76	14.88	14.61	14.75
3156	NASDAQ	SBSI	Thu, Jun 23, 2011	14.49	14.80	14.30	14.76
3155	NASDAQ	SBSI	Wed, Jun 22, 2011	14.62	14.71	14.52	14.59
3154	NASDAQ	SBSI	Tue, Jun 21, 2011	14.62	14.78	14.45	14.73
3153	NASDAQ	SBSI	Mon, Jun 20, 2011	14.29	14.59	14.29	14.55
3152	NASDAQ	SBSI	Fri, Jun 17, 2011	14.46	14.66	14.32	14.32
3151	NASDAQ	SBSI	Thu, Jun 16, 2011	14.26	14.60	14.26	14.37
3150	NASDAQ	SBSI	Wed, Jun 15, 2011	14.36	14.46	14.16	14.19
3149	NASDAQ	SBSI	Tue, Jun 14, 2011	14.72	14.80	14.38	14.46
3148	NASDAQ	SBSI	Mon, Jun 13, 2011	14.75	14.89	14.60	14.63
3147	NASDAQ	SBSI	Fri, Jun 10, 2011	14.64	14.78	14.62	14.68
3146	NASDAQ	SBSI	Thu, Jun 9, 2011	14.79	14.96	14.63	14.67
3145	NASDAQ	SBSI	Wed, Jun 8, 2011	14.75	14.90	14.68	14.77
3144	NASDAQ	SBSI	Tue, Jun 7, 2011	14.90	14.90	14.68	14.78
3143	NASDAQ	SBSI	Mon, Jun 6, 2011	14.90	15.04	14.71	14.77
3142	NASDAQ	SBSI	Fri, Jun 3, 2011	14.82	15.20	14.60	14.83
3141	NASDAQ	SBSI	Thu, Jun 2, 2011	14.96	15.15	14.74	15.03
3140	NASDAQ	SBSI	Wed, Jun 1, 2011	15.37	15.37	14.87	14.89
3139	NASDAQ	SBSI	Tue, May 31, 2011	15.42	15.44	15.27	15.41
3138	NASDAQ	SBSI	Fri, May 27, 2011	15.36	15.40	15.24	15.34
3137	NASDAQ	SBSI	Thu, May 26, 2011	15.18	15.34	15.18	15.29
3136	NASDAQ	SBSI	Wed, May 25, 2011	15.09	15.40	15.09	15.23
3135	NASDAQ	SBSI	Tue, May 24, 2011	15.21	15.29	15.01	15.11
3134	NASDAQ	SBSI	Mon, May 23, 2011	15.17	15.46	15.17	15.25
3133	NASDAQ	SBSI	Fri, May 20, 2011	15.34	15.50	15.25	15.30
3132	NASDAQ	SBSI	Thu, May 19, 2011	15.79	15.79	15.40	15.42
3131	NASDAQ	SBSI	Wed, May 18, 2011	15.53	15.78	15.39	15.72
3130	NASDAQ	SBSI	Tue, May 17, 2011	15.30	15.59	15.30	15.48
3129	NASDAQ	SBSI	Mon, May 16, 2011	15.63	15.69	15.33	15.34
3128	NASDAQ	SBSI	Fri, May 13, 2011	15.72	15.80	15.49	15.64
3127	NASDAQ	SBSI	Thu, May 12, 2011	15.67	15.85	15.48	15.78
3126	NASDAQ	SBSI	Wed, May 11, 2011	15.90	15.90	15.69	15.69
3125	NASDAQ	SBSI	Tue, May 10, 2011	15.87	16.01	15.79	16.00
3124	NASDAQ	SBSI	Mon, May 9, 2011	15.69	15.88	15.67	15.80
3123	NASDAQ	SBSI	Fri, May 6, 2011	15.87	16.05	15.67	15.75
3122	NASDAQ	SBSI	Thu, May 5, 2011	15.76	16.03	15.67	15.74
3121	NASDAQ	SBSI	Wed, May 4, 2011	15.88	16.16	15.77	15.80
3120	NASDAQ	SBSI	Tue, May 3, 2011	16.04	16.32	15.82	15.90
3119	NASDAQ	SBSI	Mon, May 2, 2011	16.73	16.67	16.00	16.05
3118	NASDAQ	SBSI	Fri, Apr 29, 2011	16.86	16.89	16.45	16.63
3117	NASDAQ	SBSI	Thu, Apr 28, 2011	16.63	16.86	16.51	16.85
3116	NASDAQ	SBSI	Wed, Apr 27, 2011	16.34	16.68	16.34	16.63
3115	NASDAQ	SBSI	Tue, Apr 26, 2011	15.90	16.32	15.85	16.29
3114	NASDAQ	SBSI	Mon, Apr 25, 2011	16.18	16.18	15.67	15.88
3113	NASDAQ	SBSI	Thu, Apr 21, 2011	16.37	16.37	16.05	16.31
3112	NASDAQ	SBSI	Wed, Apr 20, 2011	16.43	16.43	16.05	16.28
3111	NASDAQ	SBSI	Tue, Apr 19, 2011	16.29	16.29	16.11	16.25
3110	NASDAQ	SBSI	Mon, Apr 18, 2011	15.93	16.32	15.67	16.16
3109	NASDAQ	SBSI	Fri, Apr 15, 2011	16.97	16.99	16.74	16.86
3108	NASDAQ	SBSI	Thu, Apr 14, 2011	16.54	16.98	16.54	16.91
3107	NASDAQ	SBSI	Wed, Apr 13, 2011	16.82	16.95	16.52	16.60
3106	NASDAQ	SBSI	Tue, Apr 12, 2011	16.87	16.97	16.73	16.73
3105	NASDAQ	SBSI	Mon, Apr 11, 2011	17.08	17.15	16.84	16.95
3104	NASDAQ	SBSI	Fri, Apr 8, 2011	17.22	17.22	16.82	17.02
3103	NASDAQ	SBSI	Thu, Apr 7, 2011	17.21	17.27	17.05	17.12
3102	NASDAQ	SBSI	Wed, Apr 6, 2011	16.59	17.24	16.59	17.21
3101	NASDAQ	SBSI	Tue, Apr 5, 2011	16.36	16.54	16.38	16.54
3100	NASDAQ	SBSI	Mon, Apr 4, 2011	16.45	16.46	16.32	16.35
3099	NASDAQ	SBSI	Fri, Apr 1, 2011	16.42	16.50	16.30	16.36
3098	NASDAQ	SBSI	Thu, Mar 31, 2011	16.36	16.42	16.08	16.36
3097	NASDAQ	SBSI	Wed, Mar 30, 2011	16.51	16.59	16.41	16.43
3096	NASDAQ	SBSI	Tue, Mar 29, 2011	16.47	16.55	16.42	16.48
3095	NASDAQ	SBSI	Mon, Mar 28, 2011	16.69	16.73	16.47	16.47
3094	NASDAQ	SBSI	Fri, Mar 25, 2011	16.69	16.86	16.57	16.68
3093	NASDAQ	SBSI	Thu, Mar 24, 2011	16.54	16.63	16.47	16.60
3092	NASDAQ	SBSI	Wed, Mar 23, 2011	16.55	16.58	16.43	16.50
3091	NASDAQ	SBSI	Tue, Mar 22, 2011	16.63	16.67	16.51	16.62
3090	NASDAQ	SBSI	Mon, Mar 21, 2011	16.55	16.66	16.26	16.64
3089	NASDAQ	SBSI	Fri, Mar 18, 2011	15.98	16.37	15.92	16.31
3088	NASDAQ	SBSI	Thu, Mar 17, 2011	16.24	16.24	15.75	15.77
3087	NASDAQ	SBSI	Wed, Mar 16, 2011	15.82	16.13	15.78	15.83
3086	NASDAQ	SBSI	Tue, Mar 15, 2011	15.76	16.05	15.76	15.89
3085	NASDAQ	SBSI	Mon, Mar 14, 2011	15.97	16.16	15.97	16.05
3084	NASDAQ	SBSI	Fri, Mar 11, 2011	16.17	16.23	15.99	16.08
3083	NASDAQ	SBSI	Thu, Mar 10, 2011	16.24	16.30	16.02	16.18
3082	NASDAQ	SBSI	Wed, Mar 9, 2011	16.40	16.63	16.37	16.49
3081	NASDAQ	SBSI	Tue, Mar 8, 2011	16.42	16.72	16.39	16.49
3080	NASDAQ	SBSI	Mon, Mar 7, 2011	16.98	16.98	16.21	16.44
3079	NASDAQ	SBSI	Fri, Mar 4, 2011	17.26	17.26	16.73	16.82
3078	NASDAQ	SBSI	Thu, Mar 3, 2011	17.16	17.33	17.08	17.21
3077	NASDAQ	SBSI	Wed, Mar 2, 2011	17.01	17.07	16.66	17.05
3076	NASDAQ	SBSI	Tue, Mar 1, 2011	17.36	17.37	16.97	17.06
3075	NASDAQ	SBSI	Mon, Feb 28, 2011	17.43	17.58	17.09	17.44
3074	NASDAQ	SBSI	Fri, Feb 25, 2011	16.92	17.38	16.81	17.32
3073	NASDAQ	SBSI	Thu, Feb 24, 2011	16.51	17.02	16.51	16.95
3072	NASDAQ	SBSI	Wed, Feb 23, 2011	16.53	16.88	16.49	16.51
3071	NASDAQ	SBSI	Tue, Feb 22, 2011	16.55	16.95	16.51	16.56
3070	NASDAQ	SBSI	Fri, Feb 18, 2011	16.78	16.79	16.63	16.76
3069	NASDAQ	SBSI	Thu, Feb 17, 2011	16.66	16.72	16.53	16.68
3068	NASDAQ	SBSI	Wed, Feb 16, 2011	16.60	16.79	16.60	16.74
3067	NASDAQ	SBSI	Tue, Feb 15, 2011	16.35	16.72	16.35	16.69
3066	NASDAQ	SBSI	Mon, Feb 14, 2011	16.47	16.53	16.36	16.47
3065	NASDAQ	SBSI	Fri, Feb 11, 2011	16.05	16.51	16.05	16.44
3064	NASDAQ	SBSI	Thu, Feb 10, 2011	15.86	16.17	15.86	16.01
3063	NASDAQ	SBSI	Wed, Feb 9, 2011	15.88	16.13	15.86	15.91
3062	NASDAQ	SBSI	Tue, Feb 8, 2011	16.01	16.14	15.77	16.00
3061	NASDAQ	SBSI	Mon, Feb 7, 2011	15.82	16.28	15.82	16.10
3060	NASDAQ	SBSI	Fri, Feb 4, 2011	15.97	16.09	15.81	15.85
3059	NASDAQ	SBSI	Thu, Feb 3, 2011	16.05	16.21	16.00	16.02
3058	NASDAQ	SBSI	Wed, Feb 2, 2011	16.27	16.49	15.87	15.99
3057	NASDAQ	SBSI	Tue, Feb 1, 2011	16.34	16.52	16.15	16.34
3056	NASDAQ	SBSI	Mon, Jan 31, 2011	15.56	16.47	15.17	16.37
3055	NASDAQ	SBSI	Fri, Jan 28, 2011	15.78	15.98	15.41	15.49
3054	NASDAQ	SBSI	Thu, Jan 27, 2011	15.88	16.05	15.51	15.98
3053	NASDAQ	SBSI	Wed, Jan 26, 2011	15.82	16.04	15.76	15.95
3052	NASDAQ	SBSI	Tue, Jan 25, 2011	15.17	15.79	15.17	15.74
3051	NASDAQ	SBSI	Mon, Jan 24, 2011	15.26	15.43	15.18	15.26
3050	NASDAQ	SBSI	Fri, Jan 21, 2011	15.27	15.40	15.20	15.27
3049	NASDAQ	SBSI	Thu, Jan 20, 2011	15.30	15.45	15.14	15.19
3048	NASDAQ	SBSI	Wed, Jan 19, 2011	16.06	16.06	15.37	15.37
3047	NASDAQ	SBSI	Tue, Jan 18, 2011	16.04	16.10	15.80	16.03
3046	NASDAQ	SBSI	Fri, Jan 14, 2011	15.72	16.05	15.70	16.00
3045	NASDAQ	SBSI	Thu, Jan 13, 2011	16.01	16.14	15.60	15.76
3044	NASDAQ	SBSI	Wed, Jan 12, 2011	16.01	16.07	15.91	16.01
3043	NASDAQ	SBSI	Tue, Jan 11, 2011	15.75	15.91	15.72	15.89
3042	NASDAQ	SBSI	Mon, Jan 10, 2011	15.55	15.79	15.37	15.72
3041	NASDAQ	SBSI	Fri, Jan 7, 2011	15.82	15.82	15.41	15.68
3040	NASDAQ	SBSI	Thu, Jan 6, 2011	15.86	15.93	15.67	15.81
3039	NASDAQ	SBSI	Wed, Jan 5, 2011	15.86	15.94	15.67	15.91
3038	NASDAQ	SBSI	Tue, Jan 4, 2011	16.39	16.39	15.79	15.85
3037	NASDAQ	SBSI	Mon, Jan 3, 2011	16.30	16.62	16.18	16.41
3036	NASDAQ	SBSI	Fri, Dec 31, 2010	16.48	16.65	16.10	16.11
3035	NASDAQ	SBSI	Thu, Dec 30, 2010	16.28	16.64	16.28	16.48
3034	NASDAQ	SBSI	Wed, Dec 29, 2010	16.53	16.62	16.37	16.37
3033	NASDAQ	SBSI	Tue, Dec 28, 2010	16.51	16.66	16.47	16.53
3032	NASDAQ	SBSI	Mon, Dec 27, 2010	16.31	16.52	16.13	16.51
3031	NASDAQ	SBSI	Thu, Dec 23, 2010	16.42	16.47	16.23	16.31
3030	NASDAQ	SBSI	Wed, Dec 22, 2010	16.45	16.49	16.24	16.43
3029	NASDAQ	SBSI	Tue, Dec 21, 2010	15.89	16.43	15.79	16.37
3028	NASDAQ	SBSI	Mon, Dec 20, 2010	16.37	16.40	15.36	15.88
3027	NASDAQ	SBSI	Fri, Dec 17, 2010	16.38	16.49	16.33	16.34
3026	NASDAQ	SBSI	Thu, Dec 16, 2010	16.25	16.47	16.15	16.40
3025	NASDAQ	SBSI	Wed, Dec 15, 2010	16.33	16.43	16.21	16.25
3024	NASDAQ	SBSI	Tue, Dec 14, 2010	16.40	16.42	16.11	16.30
3023	NASDAQ	SBSI	Mon, Dec 13, 2010	16.43	16.43	16.24	16.32
3022	NASDAQ	SBSI	Fri, Dec 10, 2010	16.36	16.41	16.21	16.40
3021	NASDAQ	SBSI	Thu, Dec 9, 2010	16.43	16.43	16.21	16.26
3020	NASDAQ	SBSI	Wed, Dec 8, 2010	16.40	16.43	16.26	16.30
3019	NASDAQ	SBSI	Tue, Dec 7, 2010	16.31	16.50	16.14	16.40
3018	NASDAQ	SBSI	Mon, Dec 6, 2010	16.23	16.28	16.03	16.24
3017	NASDAQ	SBSI	Fri, Dec 3, 2010	16.14	16.24	16.02	16.18
3016	NASDAQ	SBSI	Thu, Dec 2, 2010	16.24	16.32	16.08	16.24
3015	NASDAQ	SBSI	Wed, Dec 1, 2010	16.27	16.40	16.04	16.30
3014	NASDAQ	SBSI	Tue, Nov 30, 2010	16.05	16.17	15.87	15.99
3013	NASDAQ	SBSI	Mon, Nov 29, 2010	15.88	16.18	15.83	16.16
3012	NASDAQ	SBSI	Fri, Nov 26, 2010	15.88	16.01	15.82	15.92
3011	NASDAQ	SBSI	Wed, Nov 24, 2010	15.66	16.04	15.59	15.99
3010	NASDAQ	SBSI	Tue, Nov 23, 2010	15.61	15.72	15.47	15.58
3009	NASDAQ	SBSI	Mon, Nov 22, 2010	15.33	15.75	15.30	15.73
3008	NASDAQ	SBSI	Fri, Nov 19, 2010	15.25	15.62	15.15	15.62
3007	NASDAQ	SBSI	Thu, Nov 18, 2010	15.29	15.44	15.18	15.23
3006	NASDAQ	SBSI	Wed, Nov 17, 2010	15.12	15.24	14.84	15.21
3005	NASDAQ	SBSI	Tue, Nov 16, 2010	15.11	15.17	14.85	15.11
3004	NASDAQ	SBSI	Mon, Nov 15, 2010	15.20	15.44	15.17	15.23
3003	NASDAQ	SBSI	Fri, Nov 12, 2010	15.13	15.29	15.04	15.08
3002	NASDAQ	SBSI	Thu, Nov 11, 2010	15.10	15.45	15.00	15.29
3001	NASDAQ	SBSI	Wed, Nov 10, 2010	15.13	15.29	15.01	15.29
3000	NASDAQ	SBSI	Tue, Nov 9, 2010	15.03	15.23	14.91	15.07
2999	NASDAQ	SBSI	Mon, Nov 8, 2010	15.11	15.11	14.76	15.10
2998	NASDAQ	SBSI	Fri, Nov 5, 2010	15.29	15.29	14.84	15.20
2997	NASDAQ	SBSI	Thu, Nov 4, 2010	14.75	15.29	14.70	15.28
2996	NASDAQ	SBSI	Wed, Nov 3, 2010	14.35	14.60	14.33	14.60
2995	NASDAQ	SBSI	Tue, Nov 2, 2010	14.42	14.55	14.16	14.36
2994	NASDAQ	SBSI	Mon, Nov 1, 2010	14.40	14.46	14.05	14.27
2993	NASDAQ	SBSI	Fri, Oct 29, 2010	14.53	14.62	14.33	14.38
2992	NASDAQ	SBSI	Thu, Oct 28, 2010	14.60	14.60	14.34	14.39
2991	NASDAQ	SBSI	Wed, Oct 27, 2010	14.57	14.77	14.31	14.45
2990	NASDAQ	SBSI	Tue, Oct 26, 2010	14.55	14.80	14.47	14.68
2989	NASDAQ	SBSI	Mon, Oct 25, 2010	14.81	14.81	14.36	14.67
2988	NASDAQ	SBSI	Fri, Oct 22, 2010	14.65	14.77	14.54	14.72
2987	NASDAQ	SBSI	Thu, Oct 21, 2010	14.84	14.98	14.26	14.53
2986	NASDAQ	SBSI	Wed, Oct 20, 2010	14.67	14.88	14.46	14.74
2985	NASDAQ	SBSI	Tue, Oct 19, 2010	14.46	14.92	14.42	14.55
2984	NASDAQ	SBSI	Mon, Oct 18, 2010	14.59	14.68	14.49	14.68
2983	NASDAQ	SBSI	Fri, Oct 15, 2010	14.59	14.65	14.39	14.51
2982	NASDAQ	SBSI	Thu, Oct 14, 2010	14.47	14.51	14.25	14.41
2981	NASDAQ	SBSI	Wed, Oct 13, 2010	14.34	14.52	14.18	14.45
2980	NASDAQ	SBSI	Tue, Oct 12, 2010	14.31	14.46	14.11	14.42
2979	NASDAQ	SBSI	Mon, Oct 11, 2010	14.33	14.45	14.25	14.39
2978	NASDAQ	SBSI	Fri, Oct 8, 2010	14.36	14.62	14.03	14.51
2977	NASDAQ	SBSI	Thu, Oct 7, 2010	14.52	14.52	14.14	14.32
2976	NASDAQ	SBSI	Wed, Oct 6, 2010	14.48	14.50	14.33	14.45
2975	NASDAQ	SBSI	Tue, Oct 5, 2010	14.41	14.52	14.23	14.47
2974	NASDAQ	SBSI	Mon, Oct 4, 2010	14.30	14.45	14.06	14.23
2973	NASDAQ	SBSI	Fri, Oct 1, 2010	14.52	14.52	14.11	14.39
2972	NASDAQ	SBSI	Thu, Sep 30, 2010	14.52	14.52	14.33	14.44
2971	NASDAQ	SBSI	Wed, Sep 29, 2010	14.40	14.52	14.35	14.44
2970	NASDAQ	SBSI	Tue, Sep 28, 2010	14.27	14.52	14.08	14.49
2969	NASDAQ	SBSI	Mon, Sep 27, 2010	14.48	14.48	14.17	14.20
2968	NASDAQ	SBSI	Fri, Sep 24, 2010	14.29	14.46	14.22	14.46
2967	NASDAQ	SBSI	Thu, Sep 23, 2010	14.14	14.39	14.07	14.10
2966	NASDAQ	SBSI	Wed, Sep 22, 2010	14.36	14.48	14.16	14.17
2965	NASDAQ	SBSI	Tue, Sep 21, 2010	14.65	14.78	14.36	14.36
2964	NASDAQ	SBSI	Mon, Sep 20, 2010	14.11	14.71	14.04	14.70
2963	NASDAQ	SBSI	Fri, Sep 17, 2010	14.13	14.31	14.04	14.07
2962	NASDAQ	SBSI	Thu, Sep 16, 2010	14.02	14.07	13.91	13.96
2961	NASDAQ	SBSI	Wed, Sep 15, 2010	14.09	14.16	14.00	14.08
2960	NASDAQ	SBSI	Tue, Sep 14, 2010	14.25	14.27	14.13	14.17
2959	NASDAQ	SBSI	Mon, Sep 13, 2010	14.33	14.39	14.05	14.33
2958	NASDAQ	SBSI	Fri, Sep 10, 2010	14.29	14.37	14.09	14.16
2957	NASDAQ	SBSI	Thu, Sep 9, 2010	14.44	14.44	14.07	14.20
2956	NASDAQ	SBSI	Wed, Sep 8, 2010	14.21	14.44	14.13	14.21
2955	NASDAQ	SBSI	Tue, Sep 7, 2010	14.24	14.27	14.12	14.16
2954	NASDAQ	SBSI	Fri, Sep 3, 2010	14.30	14.30	13.94	14.27
2953	NASDAQ	SBSI	Thu, Sep 2, 2010	14.23	14.23	14.07	14.17
2952	NASDAQ	SBSI	Wed, Sep 1, 2010	14.07	14.28	13.97	14.19
2951	NASDAQ	SBSI	Tue, Aug 31, 2010	13.80	13.94	13.76	13.82
2950	NASDAQ	SBSI	Mon, Aug 30, 2010	14.18	14.18	13.82	13.84
2949	NASDAQ	SBSI	Fri, Aug 27, 2010	14.05	14.33	13.86	14.26
2948	NASDAQ	SBSI	Thu, Aug 26, 2010	14.17	14.29	13.84	13.86
2947	NASDAQ	SBSI	Wed, Aug 25, 2010	13.71	14.12	13.71	14.10
2946	NASDAQ	SBSI	Tue, Aug 24, 2010	13.62	14.06	13.62	13.84
2945	NASDAQ	SBSI	Mon, Aug 23, 2010	13.77	14.16	13.72	13.76
2944	NASDAQ	SBSI	Fri, Aug 20, 2010	13.77	13.84	13.59	13.65
2943	NASDAQ	SBSI	Thu, Aug 19, 2010	14.09	14.11	13.82	13.82
2942	NASDAQ	SBSI	Wed, Aug 18, 2010	14.22	14.29	14.12	14.16
2941	NASDAQ	SBSI	Tue, Aug 17, 2010	14.06	14.30	14.01	14.23
2940	NASDAQ	SBSI	Mon, Aug 16, 2010	13.81	14.07	13.81	14.01
2939	NASDAQ	SBSI	Fri, Aug 13, 2010	13.88	14.23	13.83	13.90
2938	NASDAQ	SBSI	Thu, Aug 12, 2010	13.77	14.07	13.77	13.95
2937	NASDAQ	SBSI	Wed, Aug 11, 2010	14.26	14.37	13.84	13.86
2936	NASDAQ	SBSI	Tue, Aug 10, 2010	14.47	14.62	14.45	14.48
2935	NASDAQ	SBSI	Mon, Aug 9, 2010	14.59	14.70	14.48	14.63
2934	NASDAQ	SBSI	Fri, Aug 6, 2010	14.36	14.59	14.26	14.59
2933	NASDAQ	SBSI	Thu, Aug 5, 2010	14.53	14.75	14.45	14.52
2932	NASDAQ	SBSI	Wed, Aug 4, 2010	14.52	14.74	14.49	14.63
2931	NASDAQ	SBSI	Tue, Aug 3, 2010	14.49	14.67	14.45	14.49
2930	NASDAQ	SBSI	Mon, Aug 2, 2010	14.74	14.78	14.50	14.59
2929	NASDAQ	SBSI	Fri, Jul 30, 2010	14.61	14.94	14.46	14.49
2928	NASDAQ	SBSI	Thu, Jul 29, 2010	15.06	15.12	14.70	14.82
2927	NASDAQ	SBSI	Wed, Jul 28, 2010	15.16	15.27	14.84	14.90
2926	NASDAQ	SBSI	Tue, Jul 27, 2010	15.07	15.29	14.72	15.23
2925	NASDAQ	SBSI	Mon, Jul 26, 2010	15.14	15.31	14.59	14.94
2924	NASDAQ	SBSI	Fri, Jul 23, 2010	14.68	15.20	14.56	15.01
2923	NASDAQ	SBSI	Thu, Jul 22, 2010	14.42	14.85	14.15	14.78
2922	NASDAQ	SBSI	Wed, Jul 21, 2010	14.68	15.13	14.16	14.20
2921	NASDAQ	SBSI	Tue, Jul 20, 2010	14.23	14.59	14.23	14.59
2920	NASDAQ	SBSI	Mon, Jul 19, 2010	14.41	14.84	14.23	14.38
2919	NASDAQ	SBSI	Fri, Jul 16, 2010	14.75	14.76	14.32	14.35
2918	NASDAQ	SBSI	Thu, Jul 15, 2010	15.05	15.11	14.70	14.89
2917	NASDAQ	SBSI	Wed, Jul 14, 2010	15.22	15.28	14.89	15.08
2916	NASDAQ	SBSI	Tue, Jul 13, 2010	15.06	15.43	14.91	15.30
2915	NASDAQ	SBSI	Mon, Jul 12, 2010	15.07	15.07	14.83	14.87
2914	NASDAQ	SBSI	Fri, Jul 9, 2010	15.14	15.27	15.07	15.17
2913	NASDAQ	SBSI	Thu, Jul 8, 2010	15.29	15.41	15.07	15.20
2912	NASDAQ	SBSI	Wed, Jul 7, 2010	14.97	15.20	14.97	15.20
2911	NASDAQ	SBSI	Tue, Jul 6, 2010	15.17	15.36	14.72	14.89
2910	NASDAQ	SBSI	Fri, Jul 2, 2010	15.22	15.23	14.91	14.94
2909	NASDAQ	SBSI	Thu, Jul 1, 2010	15.10	15.17	14.84	15.08
2908	NASDAQ	SBSI	Wed, Jun 30, 2010	15.48	15.54	15.00	15.01
2907	NASDAQ	SBSI	Tue, Jun 29, 2010	15.66	15.72	15.18	15.43
2906	NASDAQ	SBSI	Mon, Jun 28, 2010	15.51	16.07	15.51	15.91
2905	NASDAQ	SBSI	Fri, Jun 25, 2010	15.05	15.63	14.95	15.46
2904	NASDAQ	SBSI	Thu, Jun 24, 2010	14.97	15.33	14.93	14.94
2903	NASDAQ	SBSI	Wed, Jun 23, 2010	14.95	15.29	14.95	15.06
2902	NASDAQ	SBSI	Tue, Jun 22, 2010	15.33	15.43	14.97	15.01
2901	NASDAQ	SBSI	Mon, Jun 21, 2010	15.54	15.65	15.15	15.27
2900	NASDAQ	SBSI	Fri, Jun 18, 2010	15.31	15.43	15.10	15.37
2899	NASDAQ	SBSI	Thu, Jun 17, 2010	15.40	15.40	14.94	15.22
2898	NASDAQ	SBSI	Wed, Jun 16, 2010	15.19	15.52	15.15	15.27
2897	NASDAQ	SBSI	Tue, Jun 15, 2010	15.21	15.43	14.87	15.33
2896	NASDAQ	SBSI	Mon, Jun 14, 2010	15.36	15.70	15.12	15.20
2895	NASDAQ	SBSI	Fri, Jun 11, 2010	14.84	15.20	14.84	15.19
2894	NASDAQ	SBSI	Thu, Jun 10, 2010	14.90	15.10	14.72	14.90
2893	NASDAQ	SBSI	Wed, Jun 9, 2010	14.77	14.97	14.56	14.63
2892	NASDAQ	SBSI	Tue, Jun 8, 2010	14.55	14.75	14.41	14.66
2891	NASDAQ	SBSI	Mon, Jun 7, 2010	14.88	14.94	14.53	14.53
2890	NASDAQ	SBSI	Fri, Jun 4, 2010	15.08	15.24	14.72	14.76
2889	NASDAQ	SBSI	Thu, Jun 3, 2010	15.47	15.77	15.33	15.44
2888	NASDAQ	SBSI	Wed, Jun 2, 2010	14.91	15.57	14.90	15.53
2887	NASDAQ	SBSI	Tue, Jun 1, 2010	15.33	15.61	14.87	14.91
2886	NASDAQ	SBSI	Fri, May 28, 2010	15.78	15.78	15.30	15.48
2885	NASDAQ	SBSI	Thu, May 27, 2010	15.76	15.97	15.60	15.86
2884	NASDAQ	SBSI	Wed, May 26, 2010	15.38	15.79	15.33	15.43
2883	NASDAQ	SBSI	Tue, May 25, 2010	14.78	15.40	14.78	15.32
2882	NASDAQ	SBSI	Mon, May 24, 2010	15.43	15.71	15.11	15.13
2881	NASDAQ	SBSI	Fri, May 21, 2010	15.04	15.61	14.81	15.49
2880	NASDAQ	SBSI	Thu, May 20, 2010	15.69	15.95	15.20	15.20
2879	NASDAQ	SBSI	Wed, May 19, 2010	15.97	16.20	15.86	16.01
2878	NASDAQ	SBSI	Tue, May 18, 2010	16.37	16.41	15.89	16.06
2877	NASDAQ	SBSI	Mon, May 17, 2010	16.34	16.45	16.11	16.15
2876	NASDAQ	SBSI	Fri, May 14, 2010	16.55	16.56	16.11	16.20
2875	NASDAQ	SBSI	Thu, May 13, 2010	16.85	16.89	16.56	16.77
2874	NASDAQ	SBSI	Wed, May 12, 2010	16.75	16.98	16.49	16.95
2873	NASDAQ	SBSI	Tue, May 11, 2010	16.45	16.81	16.22	16.76
2872	NASDAQ	SBSI	Mon, May 10, 2010	16.27	16.70	16.05	16.66
2871	NASDAQ	SBSI	Fri, May 7, 2010	16.27	16.43	15.67	15.75
2870	NASDAQ	SBSI	Thu, May 6, 2010	16.51	16.73	16.01	16.27
2869	NASDAQ	SBSI	Wed, May 5, 2010	16.28	16.59	16.14	16.53
2868	NASDAQ	SBSI	Tue, May 4, 2010	16.55	16.66	16.15	16.40
2867	NASDAQ	SBSI	Mon, May 3, 2010	16.52	16.77	16.40	16.76
2866	NASDAQ	SBSI	Fri, Apr 30, 2010	16.99	16.99	16.42	16.50
2865	NASDAQ	SBSI	Thu, Apr 29, 2010	16.63	17.09	16.56	17.05
2864	NASDAQ	SBSI	Wed, Apr 28, 2010	16.58	16.86	16.52	16.56
2863	NASDAQ	SBSI	Tue, Apr 27, 2010	16.83	17.12	16.47	16.54
2862	NASDAQ	SBSI	Mon, Apr 26, 2010	16.82	17.19	16.82	16.95
2861	NASDAQ	SBSI	Fri, Apr 23, 2010	16.75	17.07	16.64	16.89
2860	NASDAQ	SBSI	Thu, Apr 22, 2010	16.63	16.82	16.60	16.79
2859	NASDAQ	SBSI	Wed, Apr 21, 2010	16.73	16.76	16.50	16.66
2858	NASDAQ	SBSI	Tue, Apr 20, 2010	16.74	16.76	16.63	16.76
2857	NASDAQ	SBSI	Mon, Apr 19, 2010	16.39	16.79	16.27	16.70
2856	NASDAQ	SBSI	Fri, Apr 16, 2010	16.59	16.93	16.42	16.50
2855	NASDAQ	SBSI	Thu, Apr 15, 2010	16.56	16.70	16.31	16.69
2854	NASDAQ	SBSI	Wed, Apr 14, 2010	16.43	16.63	16.33	16.63
2853	NASDAQ	SBSI	Tue, Apr 13, 2010	16.14	16.41	15.98	16.40
2852	NASDAQ	SBSI	Mon, Apr 12, 2010	16.01	16.35	15.90	16.12
2851	NASDAQ	SBSI	Fri, Apr 9, 2010	16.36	16.36	16.01	16.05
2850	NASDAQ	SBSI	Thu, Apr 8, 2010	16.05	16.53	15.95	16.41
2849	NASDAQ	SBSI	Wed, Apr 7, 2010	15.95	16.16	15.82	16.06
2848	NASDAQ	SBSI	Tue, Apr 6, 2010	15.96	16.19	15.66	16.13
2847	NASDAQ	SBSI	Mon, Apr 5, 2010	16.59	16.86	16.53	16.83
2846	NASDAQ	SBSI	Thu, Apr 1, 2010	16.53	16.68	16.41	16.48
2845	NASDAQ	SBSI	Wed, Mar 31, 2010	16.62	16.77	16.49	16.49
2844	NASDAQ	SBSI	Tue, Mar 30, 2010	16.84	16.94	16.60	16.63
2843	NASDAQ	SBSI	Mon, Mar 29, 2010	16.44	16.66	16.41	16.55
2842	NASDAQ	SBSI	Fri, Mar 26, 2010	16.41	16.70	16.32	16.44
2841	NASDAQ	SBSI	Thu, Mar 25, 2010	16.60	16.72	16.38	16.40
2840	NASDAQ	SBSI	Wed, Mar 24, 2010	16.49	16.63	16.37	16.53
2839	NASDAQ	SBSI	Tue, Mar 23, 2010	16.84	16.84	16.35	16.51
2838	NASDAQ	SBSI	Mon, Mar 22, 2010	16.62	17.01	16.50	16.95
2837	NASDAQ	SBSI	Fri, Mar 19, 2010	16.43	16.77	16.09	16.76
2836	NASDAQ	SBSI	Thu, Mar 18, 2010	16.58	16.58	16.10	16.31
2835	NASDAQ	SBSI	Wed, Mar 17, 2010	16.34	16.62	16.19	16.51
2834	NASDAQ	SBSI	Tue, Mar 16, 2010	16.30	16.30	16.01	16.17
2833	NASDAQ	SBSI	Mon, Mar 15, 2010	16.62	16.74	16.02	16.30
2832	NASDAQ	SBSI	Fri, Mar 12, 2010	16.70	16.76	16.48	16.73
2831	NASDAQ	SBSI	Thu, Mar 11, 2010	16.41	16.72	16.01	16.72
2830	NASDAQ	SBSI	Wed, Mar 10, 2010	16.15	16.63	16.08	16.48
2829	NASDAQ	SBSI	Tue, Mar 9, 2010	15.56	16.25	15.56	16.10
2828	NASDAQ	SBSI	Mon, Mar 8, 2010	15.66	15.85	15.57	15.81
2827	NASDAQ	SBSI	Fri, Mar 5, 2010	15.30	15.69	15.30	15.69
2826	NASDAQ	SBSI	Thu, Mar 4, 2010	15.60	15.63	15.36	15.44
2825	NASDAQ	SBSI	Wed, Mar 3, 2010	15.62	15.63	15.43	15.60
2824	NASDAQ	SBSI	Tue, Mar 2, 2010	15.36	15.58	15.29	15.55
2823	NASDAQ	SBSI	Mon, Mar 1, 2010	15.36	15.56	15.21	15.42
2822	NASDAQ	SBSI	Fri, Feb 26, 2010	15.54	15.56	15.24	15.31
2821	NASDAQ	SBSI	Thu, Feb 25, 2010	15.35	15.56	15.33	15.52
2820	NASDAQ	SBSI	Wed, Feb 24, 2010	15.59	15.62	15.25	15.54
2819	NASDAQ	SBSI	Tue, Feb 23, 2010	15.47	15.59	15.25	15.58
2818	NASDAQ	SBSI	Mon, Feb 22, 2010	15.22	15.55	15.17	15.55
2817	NASDAQ	SBSI	Fri, Feb 19, 2010	15.14	15.21	15.13	15.15
2816	NASDAQ	SBSI	Thu, Feb 18, 2010	15.10	15.21	15.10	15.14
2815	NASDAQ	SBSI	Wed, Feb 17, 2010	15.08	15.20	15.01	15.14
2814	NASDAQ	SBSI	Tue, Feb 16, 2010	14.99	15.23	14.97	15.23
2813	NASDAQ	SBSI	Fri, Feb 12, 2010	14.98	15.18	14.84	14.84
2812	NASDAQ	SBSI	Thu, Feb 11, 2010	14.94	15.22	14.94	15.17
2811	NASDAQ	SBSI	Wed, Feb 10, 2010	14.95	15.15	14.83	15.00
2810	NASDAQ	SBSI	Tue, Feb 9, 2010	15.04	15.15	14.96	15.03
2809	NASDAQ	SBSI	Mon, Feb 8, 2010	15.23	15.23	14.78	14.84
2808	NASDAQ	SBSI	Fri, Feb 5, 2010	14.91	15.24	14.81	15.21
2807	NASDAQ	SBSI	Thu, Feb 4, 2010	14.91	15.18	14.83	14.91
2806	NASDAQ	SBSI	Wed, Feb 3, 2010	14.67	15.03	14.60	14.94
2805	NASDAQ	SBSI	Tue, Feb 2, 2010	15.07	15.26	14.81	14.81
2804	NASDAQ	SBSI	Mon, Feb 1, 2010	15.28	15.40	14.95	15.13
2803	NASDAQ	SBSI	Fri, Jan 29, 2010	14.36	15.27	14.29	15.21
2802	NASDAQ	SBSI	Thu, Jan 28, 2010	14.43	14.56	14.16	14.26
2801	NASDAQ	SBSI	Wed, Jan 27, 2010	13.97	14.50	13.97	14.45
2800	NASDAQ	SBSI	Tue, Jan 26, 2010	14.34	14.39	13.96	13.97
2799	NASDAQ	SBSI	Mon, Jan 25, 2010	14.39	14.51	14.19	14.34
2798	NASDAQ	SBSI	Fri, Jan 22, 2010	14.53	14.65	14.16	14.22
2797	NASDAQ	SBSI	Thu, Jan 21, 2010	14.75	14.88	14.55	14.55
2796	NASDAQ	SBSI	Wed, Jan 20, 2010	14.64	14.85	14.61	14.78
2795	NASDAQ	SBSI	Tue, Jan 19, 2010	14.78	14.83	14.64	14.80
2794	NASDAQ	SBSI	Fri, Jan 15, 2010	14.94	15.07	14.68	14.71
2793	NASDAQ	SBSI	Thu, Jan 14, 2010	14.86	14.98	14.81	14.86
2792	NASDAQ	SBSI	Wed, Jan 13, 2010	14.86	15.05	14.84	14.87
2791	NASDAQ	SBSI	Tue, Jan 12, 2010	14.94	15.05	14.80	14.84
2790	NASDAQ	SBSI	Mon, Jan 11, 2010	15.27	15.36	14.96	15.01
2789	NASDAQ	SBSI	Fri, Jan 8, 2010	15.03	15.24	15.03	15.23
2788	NASDAQ	SBSI	Thu, Jan 7, 2010	15.03	15.22	15.01	15.01
2787	NASDAQ	SBSI	Wed, Jan 6, 2010	14.99	15.23	14.96	15.00
2786	NASDAQ	SBSI	Tue, Jan 5, 2010	15.18	15.43	14.97	14.97
2785	NASDAQ	SBSI	Mon, Jan 4, 2010	15.23	15.41	15.01	15.18
2784	NASDAQ	SBSI	Thu, Dec 31, 2009	15.23	15.41	15.00	15.00
2783	NASDAQ	SBSI	Wed, Dec 30, 2009	15.10	15.33	14.95	15.33
2782	NASDAQ	SBSI	Tue, Dec 29, 2009	15.24	15.32	15.08	15.14
2781	NASDAQ	SBSI	Mon, Dec 28, 2009	15.20	15.36	15.14	15.23
2780	NASDAQ	SBSI	Thu, Dec 24, 2009	15.31	15.31	15.17	15.17
2779	NASDAQ	SBSI	Wed, Dec 23, 2009	15.24	15.47	15.10	15.21
2778	NASDAQ	SBSI	Tue, Dec 22, 2009	15.35	15.46	15.21	15.22
2777	NASDAQ	SBSI	Mon, Dec 21, 2009	15.48	15.66	15.26	15.29
2776	NASDAQ	SBSI	Fri, Dec 18, 2009	15.43	15.52	15.29	15.43
2775	NASDAQ	SBSI	Thu, Dec 17, 2009	15.33	15.49	15.28	15.29
2774	NASDAQ	SBSI	Wed, Dec 16, 2009	15.58	15.58	15.36	15.40
2773	NASDAQ	SBSI	Tue, Dec 15, 2009	15.62	15.67	15.40	15.40
2772	NASDAQ	SBSI	Mon, Dec 14, 2009	15.59	15.65	15.47	15.62
2771	NASDAQ	SBSI	Fri, Dec 11, 2009	15.75	15.82	15.40	15.54
2770	NASDAQ	SBSI	Thu, Dec 10, 2009	15.92	15.98	15.37	15.45
2769	NASDAQ	SBSI	Wed, Dec 9, 2009	15.49	16.07	15.46	15.80
2768	NASDAQ	SBSI	Tue, Dec 8, 2009	15.62	15.79	15.45	15.50
2767	NASDAQ	SBSI	Mon, Dec 7, 2009	15.88	15.98	15.37	15.77
2766	NASDAQ	SBSI	Fri, Dec 4, 2009	15.33	15.87	15.27	15.84
2765	NASDAQ	SBSI	Thu, Dec 3, 2009	15.65	15.82	15.03	15.13
2764	NASDAQ	SBSI	Wed, Dec 2, 2009	15.30	15.88	15.30	15.54
2763	NASDAQ	SBSI	Tue, Dec 1, 2009	15.77	15.77	15.21	15.31
2762	NASDAQ	SBSI	Mon, Nov 30, 2009	15.66	15.67	15.30	15.67
2761	NASDAQ	SBSI	Fri, Nov 27, 2009	16.07	16.25	15.74	15.75
2760	NASDAQ	SBSI	Wed, Nov 25, 2009	16.57	16.70	16.33	16.33
2759	NASDAQ	SBSI	Tue, Nov 24, 2009	16.77	16.77	16.50	16.66
2758	NASDAQ	SBSI	Mon, Nov 23, 2009	16.30	16.88	16.06	16.81
2757	NASDAQ	SBSI	Fri, Nov 20, 2009	15.42	16.29	15.42	16.18
2756	NASDAQ	SBSI	Thu, Nov 19, 2009	15.46	15.56	15.29	15.49
2755	NASDAQ	SBSI	Wed, Nov 18, 2009	15.53	15.63	15.45	15.53
2754	NASDAQ	SBSI	Tue, Nov 17, 2009	15.85	15.93	15.34	15.48
2753	NASDAQ	SBSI	Mon, Nov 16, 2009	15.62	16.08	15.62	15.88
2752	NASDAQ	SBSI	Fri, Nov 13, 2009	15.29	15.53	15.29	15.44
2751	NASDAQ	SBSI	Thu, Nov 12, 2009	15.72	15.85	15.17	15.19
2750	NASDAQ	SBSI	Wed, Nov 11, 2009	15.41	16.14	15.37	15.74
2749	NASDAQ	SBSI	Tue, Nov 10, 2009	15.40	15.50	15.13	15.19
2748	NASDAQ	SBSI	Mon, Nov 9, 2009	15.63	15.68	15.43	15.56
2747	NASDAQ	SBSI	Fri, Nov 6, 2009	15.56	15.62	15.36	15.44
2746	NASDAQ	SBSI	Thu, Nov 5, 2009	15.66	15.68	15.52	15.68
2745	NASDAQ	SBSI	Wed, Nov 4, 2009	16.18	16.35	15.47	15.55
2744	NASDAQ	SBSI	Tue, Nov 3, 2009	16.01	16.36	15.84	16.14
2743	NASDAQ	SBSI	Mon, Nov 2, 2009	15.95	16.25	15.79	15.88
2742	NASDAQ	SBSI	Fri, Oct 30, 2009	15.68	16.36	15.68	15.89
2741	NASDAQ	SBSI	Thu, Oct 29, 2009	15.75	16.05	15.53	15.68
2740	NASDAQ	SBSI	Wed, Oct 28, 2009	16.06	16.32	15.77	15.79
2739	NASDAQ	SBSI	Tue, Oct 27, 2009	16.32	16.51	16.06	16.08
2738	NASDAQ	SBSI	Mon, Oct 26, 2009	16.53	16.69	16.05	16.24
2737	NASDAQ	SBSI	Fri, Oct 23, 2009	16.78	16.85	16.43	16.49
2736	NASDAQ	SBSI	Thu, Oct 22, 2009	16.41	16.90	16.41	16.77
2735	NASDAQ	SBSI	Wed, Oct 21, 2009	17.21	17.25	16.42	16.49
2734	NASDAQ	SBSI	Tue, Oct 20, 2009	17.21	17.24	16.74	17.20
2733	NASDAQ	SBSI	Mon, Oct 19, 2009	17.41	17.41	17.07	17.31
2732	NASDAQ	SBSI	Fri, Oct 16, 2009	17.25	17.41	16.99	17.33
2731	NASDAQ	SBSI	Thu, Oct 15, 2009	17.21	17.45	17.15	17.45
2730	NASDAQ	SBSI	Wed, Oct 14, 2009	17.41	17.43	17.20	17.34
2729	NASDAQ	SBSI	Tue, Oct 13, 2009	17.14	17.44	16.47	17.28
2728	NASDAQ	SBSI	Mon, Oct 12, 2009	17.28	17.31	16.85	16.86
2727	NASDAQ	SBSI	Fri, Oct 9, 2009	16.63	17.36	16.47	17.32
2726	NASDAQ	SBSI	Thu, Oct 8, 2009	17.05	17.33	16.59	16.69
2725	NASDAQ	SBSI	Wed, Oct 7, 2009	17.08	17.08	16.80	16.97
2724	NASDAQ	SBSI	Tue, Oct 6, 2009	17.07	17.26	16.82	16.96
2723	NASDAQ	SBSI	Mon, Oct 5, 2009	17.03	17.34	16.72	16.90
2722	NASDAQ	SBSI	Fri, Oct 2, 2009	16.82	17.12	16.65	16.99
2721	NASDAQ	SBSI	Thu, Oct 1, 2009	17.21	17.36	16.95	16.99
2720	NASDAQ	SBSI	Wed, Sep 30, 2009	17.41	17.70	17.05	17.21
2719	NASDAQ	SBSI	Tue, Sep 29, 2009	17.89	17.89	17.44	17.48
2718	NASDAQ	SBSI	Mon, Sep 28, 2009	17.79	18.28	17.67	17.82
2717	NASDAQ	SBSI	Fri, Sep 25, 2009	17.41	17.77	17.32	17.77
2716	NASDAQ	SBSI	Thu, Sep 24, 2009	18.20	18.34	17.51	17.63
2715	NASDAQ	SBSI	Wed, Sep 23, 2009	17.65	18.33	17.65	18.22
2714	NASDAQ	SBSI	Tue, Sep 22, 2009	17.95	18.34	17.39	18.15
2713	NASDAQ	SBSI	Mon, Sep 21, 2009	18.03	18.12	17.58	17.84
2712	NASDAQ	SBSI	Fri, Sep 18, 2009	17.70	18.28	17.42	18.28
2711	NASDAQ	SBSI	Thu, Sep 17, 2009	17.96	18.04	17.49	17.61
2710	NASDAQ	SBSI	Wed, Sep 16, 2009	17.11	17.96	16.97	17.95
2709	NASDAQ	SBSI	Tue, Sep 15, 2009	16.56	17.23	16.43	17.15
2708	NASDAQ	SBSI	Mon, Sep 14, 2009	16.56	16.77	16.43	16.60
2707	NASDAQ	SBSI	Fri, Sep 11, 2009	17.18	17.18	16.62	16.66
2706	NASDAQ	SBSI	Thu, Sep 10, 2009	17.02	17.12	16.74	17.10
2705	NASDAQ	SBSI	Wed, Sep 9, 2009	16.82	17.31	16.76	16.99
2704	NASDAQ	SBSI	Tue, Sep 8, 2009	16.90	17.00	16.63	16.79
2703	NASDAQ	SBSI	Fri, Sep 4, 2009	16.61	16.86	16.29	16.69
2702	NASDAQ	SBSI	Thu, Sep 3, 2009	16.47	16.89	16.28	16.73
2701	NASDAQ	SBSI	Wed, Sep 2, 2009	16.52	16.52	16.11	16.28
2700	NASDAQ	SBSI	Tue, Sep 1, 2009	16.24	16.95	16.07	16.31
2699	NASDAQ	SBSI	Mon, Aug 31, 2009	16.78	16.99	16.34	16.53
2698	NASDAQ	SBSI	Fri, Aug 28, 2009	17.50	17.50	16.71	17.00
2697	NASDAQ	SBSI	Thu, Aug 27, 2009	17.69	17.69	17.02	17.38
2696	NASDAQ	SBSI	Wed, Aug 26, 2009	17.57	17.79	17.45	17.79
2695	NASDAQ	SBSI	Tue, Aug 25, 2009	17.64	17.93	17.24	17.68
2694	NASDAQ	SBSI	Mon, Aug 24, 2009	18.18	18.18	17.15	17.58
2693	NASDAQ	SBSI	Fri, Aug 21, 2009	17.83	18.61	17.65	18.08
2692	NASDAQ	SBSI	Thu, Aug 20, 2009	17.02	17.58	17.02	17.58
2691	NASDAQ	SBSI	Wed, Aug 19, 2009	16.86	17.22	16.82	17.05
2690	NASDAQ	SBSI	Tue, Aug 18, 2009	17.37	17.39	16.86	17.02
2689	NASDAQ	SBSI	Mon, Aug 17, 2009	17.47	17.82	17.24	17.31
2688	NASDAQ	SBSI	Fri, Aug 14, 2009	18.54	18.54	17.39	17.70
2687	NASDAQ	SBSI	Thu, Aug 13, 2009	18.83	18.88	18.35	18.54
2686	NASDAQ	SBSI	Wed, Aug 12, 2009	18.97	19.17	18.56	18.61
2685	NASDAQ	SBSI	Tue, Aug 11, 2009	19.59	19.61	18.42	19.00
2684	NASDAQ	SBSI	Mon, Aug 10, 2009	19.29	19.68	19.23	19.65
2683	NASDAQ	SBSI	Fri, Aug 7, 2009	19.03	19.64	18.88	19.49
2682	NASDAQ	SBSI	Thu, Aug 6, 2009	19.04	19.13	18.74	19.11
2681	NASDAQ	SBSI	Wed, Aug 5, 2009	18.70	19.02	18.15	19.00
2680	NASDAQ	SBSI	Tue, Aug 4, 2009	17.64	18.73	17.54	18.71
2679	NASDAQ	SBSI	Mon, Aug 3, 2009	17.56	17.86	17.19	17.73
2678	NASDAQ	SBSI	Fri, Jul 31, 2009	17.44	18.00	17.27	17.31
2677	NASDAQ	SBSI	Thu, Jul 30, 2009	17.58	17.58	17.23	17.57
2676	NASDAQ	SBSI	Wed, Jul 29, 2009	17.46	17.57	17.13	17.50
2675	NASDAQ	SBSI	Tue, Jul 28, 2009	17.48	17.89	17.34	17.58
2674	NASDAQ	SBSI	Mon, Jul 27, 2009	17.19	17.84	17.19	17.57
2673	NASDAQ	SBSI	Fri, Jul 24, 2009	16.34	17.42	16.19	17.14
2672	NASDAQ	SBSI	Thu, Jul 23, 2009	15.94	16.32	15.75	16.21
2671	NASDAQ	SBSI	Wed, Jul 22, 2009	15.95	16.17	15.70	16.02
2670	NASDAQ	SBSI	Tue, Jul 21, 2009	16.36	16.43	15.98	16.05
2669	NASDAQ	SBSI	Mon, Jul 20, 2009	16.57	16.57	16.06	16.21
2668	NASDAQ	SBSI	Fri, Jul 17, 2009	16.56	16.59	16.18	16.43
2667	NASDAQ	SBSI	Thu, Jul 16, 2009	16.43	16.77	16.05	16.48
2666	NASDAQ	SBSI	Wed, Jul 15, 2009	16.54	16.60	16.08	16.47
2665	NASDAQ	SBSI	Tue, Jul 14, 2009	16.41	16.71	16.18	16.34
2664	NASDAQ	SBSI	Mon, Jul 13, 2009	16.06	16.42	15.67	16.40
2663	NASDAQ	SBSI	Fri, Jul 10, 2009	15.91	15.99	15.69	15.94
2662	NASDAQ	SBSI	Thu, Jul 9, 2009	16.30	16.34	15.98	16.02
2661	NASDAQ	SBSI	Wed, Jul 8, 2009	16.44	16.46	15.86	16.19
2660	NASDAQ	SBSI	Tue, Jul 7, 2009	16.90	16.91	16.27	16.32
2659	NASDAQ	SBSI	Mon, Jul 6, 2009	16.75	17.12	16.44	16.84
2658	NASDAQ	SBSI	Thu, Jul 2, 2009	17.68	17.96	16.56	16.76
2657	NASDAQ	SBSI	Wed, Jul 1, 2009	17.68	18.35	17.32	17.93
2656	NASDAQ	SBSI	Tue, Jun 30, 2009	17.27	17.60	17.27	17.48
2655	NASDAQ	SBSI	Mon, Jun 29, 2009	17.53	17.53	17.08	17.27
2654	NASDAQ	SBSI	Fri, Jun 26, 2009	17.09	17.80	16.88	17.63
2653	NASDAQ	SBSI	Thu, Jun 25, 2009	16.56	17.26	16.53	17.25
2652	NASDAQ	SBSI	Wed, Jun 24, 2009	17.02	17.06	16.51	16.71
2651	NASDAQ	SBSI	Tue, Jun 23, 2009	17.60	17.60	16.89	16.90
2650	NASDAQ	SBSI	Mon, Jun 22, 2009	17.25	17.60	17.09	17.54
2649	NASDAQ	SBSI	Fri, Jun 19, 2009	17.99	17.99	17.33	17.44
2648	NASDAQ	SBSI	Thu, Jun 18, 2009	17.76	18.15	17.33	17.96
2647	NASDAQ	SBSI	Wed, Jun 17, 2009	17.49	18.08	17.29	17.83
2646	NASDAQ	SBSI	Tue, Jun 16, 2009	18.31	18.31	17.43	17.43
2645	NASDAQ	SBSI	Mon, Jun 15, 2009	18.96	19.03	17.49	18.02
2644	NASDAQ	SBSI	Fri, Jun 12, 2009	18.92	19.10	18.38	19.06
2643	NASDAQ	SBSI	Thu, Jun 11, 2009	18.69	19.11	18.60	19.03
2642	NASDAQ	SBSI	Wed, Jun 10, 2009	19.11	19.36	18.35	18.69
2641	NASDAQ	SBSI	Tue, Jun 9, 2009	19.48	19.48	18.83	19.06
2640	NASDAQ	SBSI	Mon, Jun 8, 2009	19.11	19.49	18.74	19.30
2639	NASDAQ	SBSI	Fri, Jun 5, 2009	19.49	19.68	18.29	18.99
2638	NASDAQ	SBSI	Thu, Jun 4, 2009	19.28	19.49	18.93	19.48
2637	NASDAQ	SBSI	Wed, Jun 3, 2009	19.49	19.49	18.60	19.22
2636	NASDAQ	SBSI	Tue, Jun 2, 2009	18.66	20.07	17.93	19.62
2635	NASDAQ	SBSI	Mon, Jun 1, 2009	17.58	19.10	17.58	18.69
2634	NASDAQ	SBSI	Fri, May 29, 2009	17.28	17.57	16.96	17.52
2633	NASDAQ	SBSI	Thu, May 28, 2009	17.20	17.28	16.70	17.23
2632	NASDAQ	SBSI	Wed, May 27, 2009	17.15	17.25	16.64	17.02
2631	NASDAQ	SBSI	Tue, May 26, 2009	16.39	17.28	16.39	17.23
2630	NASDAQ	SBSI	Fri, May 22, 2009	16.78	16.84	16.42	16.52
2629	NASDAQ	SBSI	Thu, May 21, 2009	16.95	17.18	16.50	16.71
2628	NASDAQ	SBSI	Wed, May 20, 2009	17.17	17.55	16.71	17.21
2627	NASDAQ	SBSI	Tue, May 19, 2009	16.72	17.20	16.61	17.10
2626	NASDAQ	SBSI	Mon, May 18, 2009	17.15	17.20	16.42	16.96
2625	NASDAQ	SBSI	Fri, May 15, 2009	17.20	17.20	16.02	16.66
2624	NASDAQ	SBSI	Thu, May 14, 2009	16.99	17.43	16.47	17.14
2623	NASDAQ	SBSI	Wed, May 13, 2009	16.84	17.09	16.40	16.85
2622	NASDAQ	SBSI	Tue, May 12, 2009	17.02	17.20	16.70	17.05
2621	NASDAQ	SBSI	Mon, May 11, 2009	17.04	17.15	16.73	16.95
2620	NASDAQ	SBSI	Fri, May 8, 2009	16.28	17.20	16.10	17.05
2619	NASDAQ	SBSI	Thu, May 7, 2009	16.82	16.82	15.73	16.28
2618	NASDAQ	SBSI	Wed, May 6, 2009	16.03	16.81	15.47	16.73
2617	NASDAQ	SBSI	Tue, May 5, 2009	16.55	16.55	15.29	15.88
2616	NASDAQ	SBSI	Mon, May 4, 2009	15.99	16.79	15.78	16.61
2615	NASDAQ	SBSI	Fri, May 1, 2009	16.28	17.31	16.01	16.12
2614	NASDAQ	SBSI	Thu, Apr 30, 2009	17.43	17.82	16.24	16.28
2613	NASDAQ	SBSI	Wed, Apr 29, 2009	16.50	17.56	16.44	17.48
2612	NASDAQ	SBSI	Tue, Apr 28, 2009	15.79	16.68	15.79	16.37
2611	NASDAQ	SBSI	Mon, Apr 27, 2009	16.28	16.85	15.79	15.95
2610	NASDAQ	SBSI	Fri, Apr 24, 2009	15.64	16.74	15.33	16.40
2609	NASDAQ	SBSI	Thu, Apr 23, 2009	16.16	16.41	15.50	16.05
2608	NASDAQ	SBSI	Wed, Apr 22, 2009	17.14	17.51	15.90	16.04
2607	NASDAQ	SBSI	Tue, Apr 21, 2009	15.70	17.44	15.70	17.39
2606	NASDAQ	SBSI	Mon, Apr 20, 2009	17.02	17.43	15.70	15.72
2605	NASDAQ	SBSI	Fri, Apr 17, 2009	17.20	17.56	15.95	17.51
2604	NASDAQ	SBSI	Thu, Apr 16, 2009	16.61	17.02	15.75	16.78
2603	NASDAQ	SBSI	Wed, Apr 15, 2009	15.60	16.57	15.59	16.48
2602	NASDAQ	SBSI	Tue, Apr 14, 2009	16.26	16.40	15.52	15.68
2601	NASDAQ	SBSI	Mon, Apr 13, 2009	16.49	16.82	15.69	16.78
2600	NASDAQ	SBSI	Thu, Apr 9, 2009	15.63	16.72	15.53	16.68
2599	NASDAQ	SBSI	Wed, Apr 8, 2009	15.15	15.61	14.72	15.31
2598	NASDAQ	SBSI	Tue, Apr 7, 2009	15.60	15.68	14.91	14.98
2597	NASDAQ	SBSI	Mon, Apr 6, 2009	15.29	15.70	15.06	15.63
2596	NASDAQ	SBSI	Fri, Apr 3, 2009	15.72	16.15	15.14	15.79
2595	NASDAQ	SBSI	Thu, Apr 2, 2009	15.44	16.16	15.27	15.72
2594	NASDAQ	SBSI	Wed, Apr 1, 2009	14.20	15.20	14.20	15.17
2593	NASDAQ	SBSI	Tue, Mar 31, 2009	14.23	15.34	13.98	14.45
2592	NASDAQ	SBSI	Mon, Mar 30, 2009	14.81	14.81	13.78	14.05
2591	NASDAQ	SBSI	Fri, Mar 27, 2009	15.09	15.43	15.08	15.08
2590	NASDAQ	SBSI	Thu, Mar 26, 2009	15.34	15.38	14.91	15.36
2589	NASDAQ	SBSI	Wed, Mar 25, 2009	14.99	15.33	14.19	15.33
2588	NASDAQ	SBSI	Tue, Mar 24, 2009	14.88	15.14	14.29	14.74
2587	NASDAQ	SBSI	Mon, Mar 23, 2009	14.29	15.17	14.29	15.17
2586	NASDAQ	SBSI	Fri, Mar 20, 2009	14.43	14.52	13.80	14.18
2585	NASDAQ	SBSI	Thu, Mar 19, 2009	14.72	14.72	13.89	14.29
2584	NASDAQ	SBSI	Wed, Mar 18, 2009	13.96	14.68	13.38	14.64
2583	NASDAQ	SBSI	Tue, Mar 17, 2009	13.10	14.01	12.79	14.01
2582	NASDAQ	SBSI	Mon, Mar 16, 2009	13.41	13.90	12.75	12.83
2581	NASDAQ	SBSI	Fri, Mar 13, 2009	13.40	13.40	12.88	13.22
2580	NASDAQ	SBSI	Thu, Mar 12, 2009	11.73	13.30	11.63	13.29
2579	NASDAQ	SBSI	Wed, Mar 11, 2009	12.06	12.30	11.66	11.83
2578	NASDAQ	SBSI	Tue, Mar 10, 2009	10.78	12.09	10.32	12.04
2577	NASDAQ	SBSI	Mon, Mar 9, 2009	10.87	11.18	10.51	10.52
2576	NASDAQ	SBSI	Fri, Mar 6, 2009	10.92	11.08	10.43	10.95
2575	NASDAQ	SBSI	Thu, Mar 5, 2009	11.19	11.37	10.72	10.82
2574	NASDAQ	SBSI	Wed, Mar 4, 2009	11.47	11.66	10.85	11.46
2573	NASDAQ	SBSI	Tue, Mar 3, 2009	12.59	12.59	11.06	11.21
2572	NASDAQ	SBSI	Mon, Mar 2, 2009	13.12	13.12	12.36	12.39
2571	NASDAQ	SBSI	Fri, Feb 27, 2009	12.94	13.57	12.70	13.32
2570	NASDAQ	SBSI	Thu, Feb 26, 2009	13.35	13.55	13.12	13.13
2569	NASDAQ	SBSI	Wed, Feb 25, 2009	13.10	13.51	12.64	13.24
2568	NASDAQ	SBSI	Tue, Feb 24, 2009	12.36	13.21	12.15	13.18
2567	NASDAQ	SBSI	Mon, Feb 23, 2009	12.34	12.83	12.15	12.20
2566	NASDAQ	SBSI	Fri, Feb 20, 2009	12.44	12.55	12.19	12.25
2565	NASDAQ	SBSI	Thu, Feb 19, 2009	13.15	13.15	12.47	12.47
2564	NASDAQ	SBSI	Wed, Feb 18, 2009	13.32	13.32	12.95	13.02
2563	NASDAQ	SBSI	Tue, Feb 17, 2009	13.38	13.77	13.00	13.00
2562	NASDAQ	SBSI	Fri, Feb 13, 2009	13.68	13.69	13.37	13.53
2561	NASDAQ	SBSI	Thu, Feb 12, 2009	13.19	14.06	13.06	13.63
2560	NASDAQ	SBSI	Wed, Feb 11, 2009	13.55	14.07	13.26	13.42
2559	NASDAQ	SBSI	Tue, Feb 10, 2009	14.25	14.62	13.38	13.46
2558	NASDAQ	SBSI	Mon, Feb 9, 2009	14.29	14.55	13.86	14.31
2557	NASDAQ	SBSI	Fri, Feb 6, 2009	14.23	14.56	14.19	14.40
2556	NASDAQ	SBSI	Thu, Feb 5, 2009	14.52	14.65	14.16	14.29
2555	NASDAQ	SBSI	Wed, Feb 4, 2009	14.65	15.17	14.34	14.52
2554	NASDAQ	SBSI	Tue, Feb 3, 2009	14.88	15.08	14.33	14.58
2553	NASDAQ	SBSI	Mon, Feb 2, 2009	14.36	15.10	14.36	14.84
2552	NASDAQ	SBSI	Fri, Jan 30, 2009	14.22	14.91	14.14	14.54
2551	NASDAQ	SBSI	Thu, Jan 29, 2009	14.25	14.37	13.84	13.96
2550	NASDAQ	SBSI	Wed, Jan 28, 2009	14.06	14.73	13.91	14.42
2549	NASDAQ	SBSI	Tue, Jan 27, 2009	14.16	14.18	13.74	13.84
2548	NASDAQ	SBSI	Mon, Jan 26, 2009	14.29	14.39	13.79	14.14
2547	NASDAQ	SBSI	Fri, Jan 23, 2009	13.57	14.49	13.57	14.20
2546	NASDAQ	SBSI	Thu, Jan 22, 2009	14.09	14.66	13.38	13.74
2545	NASDAQ	SBSI	Wed, Jan 21, 2009	13.77	14.48	13.42	14.47
2544	NASDAQ	SBSI	Tue, Jan 20, 2009	14.65	15.01	13.46	13.51
2543	NASDAQ	SBSI	Fri, Jan 16, 2009	15.20	15.27	14.60	15.07
2542	NASDAQ	SBSI	Thu, Jan 15, 2009	14.65	15.03	14.45	15.02
2541	NASDAQ	SBSI	Wed, Jan 14, 2009	14.81	15.29	14.44	14.62
2540	NASDAQ	SBSI	Tue, Jan 13, 2009	14.74	15.56	14.56	15.09
2539	NASDAQ	SBSI	Mon, Jan 12, 2009	15.38	15.66	14.69	14.86
2538	NASDAQ	SBSI	Fri, Jan 9, 2009	16.79	16.79	15.45	15.52
2537	NASDAQ	SBSI	Thu, Jan 8, 2009	16.05	16.91	15.99	16.91
2536	NASDAQ	SBSI	Wed, Jan 7, 2009	16.63	16.63	15.67	15.78
2535	NASDAQ	SBSI	Tue, Jan 6, 2009	16.80	17.50	16.43	16.95
2534	NASDAQ	SBSI	Mon, Jan 5, 2009	16.05	17.36	16.05	16.64
2533	NASDAQ	SBSI	Fri, Jan 2, 2009	18.02	18.06	17.60	17.81
2532	NASDAQ	SBSI	Wed, Dec 31, 2008	17.04	17.96	16.29	17.96
2531	NASDAQ	SBSI	Tue, Dec 30, 2008	16.60	16.98	16.12	16.97
2530	NASDAQ	SBSI	Mon, Dec 29, 2008	16.47	16.72	16.23	16.42
2529	NASDAQ	SBSI	Fri, Dec 26, 2008	16.43	16.66	15.92	16.49
2528	NASDAQ	SBSI	Wed, Dec 24, 2008	16.40	16.43	15.75	16.40
2527	NASDAQ	SBSI	Tue, Dec 23, 2008	16.67	16.67	15.81	16.40
2526	NASDAQ	SBSI	Mon, Dec 22, 2008	16.43	16.83	15.61	16.51
2525	NASDAQ	SBSI	Fri, Dec 19, 2008	17.17	17.17	16.30	16.31
2524	NASDAQ	SBSI	Thu, Dec 18, 2008	16.30	16.81	16.17	16.68
2523	NASDAQ	SBSI	Wed, Dec 17, 2008	15.64	16.28	15.59	15.94
2522	NASDAQ	SBSI	Tue, Dec 16, 2008	15.79	16.01	15.33	15.90
2521	NASDAQ	SBSI	Mon, Dec 15, 2008	15.56	15.84	14.86	15.43
2520	NASDAQ	SBSI	Fri, Dec 12, 2008	14.82	15.53	14.57	15.53
2519	NASDAQ	SBSI	Thu, Dec 11, 2008	15.72	15.94	14.83	14.92
2518	NASDAQ	SBSI	Wed, Dec 10, 2008	16.08	16.43	15.71	16.13
2517	NASDAQ	SBSI	Tue, Dec 9, 2008	16.71	16.73	15.43	15.98
2516	NASDAQ	SBSI	Mon, Dec 8, 2008	16.65	17.20	15.26	16.89
2515	NASDAQ	SBSI	Fri, Dec 5, 2008	15.56	16.73	15.12	16.26
2514	NASDAQ	SBSI	Thu, Dec 4, 2008	15.87	16.80	15.33	15.77
2513	NASDAQ	SBSI	Wed, Dec 3, 2008	14.78	16.69	14.78	16.29
2512	NASDAQ	SBSI	Tue, Dec 2, 2008	14.77	15.43	14.53	15.33
2511	NASDAQ	SBSI	Mon, Dec 1, 2008	16.43	16.43	14.33	14.37
2510	NASDAQ	SBSI	Fri, Nov 28, 2008	16.86	17.01	16.64	17.01
2509	NASDAQ	SBSI	Wed, Nov 26, 2008	16.16	17.20	15.63	17.20
2508	NASDAQ	SBSI	Tue, Nov 25, 2008	17.20	17.20	15.59	16.61
2507	NASDAQ	SBSI	Mon, Nov 24, 2008	16.07	17.20	15.64	17.15
2506	NASDAQ	SBSI	Fri, Nov 21, 2008	14.58	16.30	13.64	16.13
2505	NASDAQ	SBSI	Thu, Nov 20, 2008	14.89	15.73	13.80	14.05
2504	NASDAQ	SBSI	Wed, Nov 19, 2008	15.77	16.55	14.91	14.91
2503	NASDAQ	SBSI	Tue, Nov 18, 2008	16.21	16.44	15.30	15.98
2502	NASDAQ	SBSI	Mon, Nov 17, 2008	16.24	16.42	15.75	16.13
2501	NASDAQ	SBSI	Fri, Nov 14, 2008	17.48	17.62	16.12	16.24
2500	NASDAQ	SBSI	Thu, Nov 13, 2008	15.95	17.93	15.32	17.87
2499	NASDAQ	SBSI	Wed, Nov 12, 2008	16.05	16.66	15.67	15.82
2498	NASDAQ	SBSI	Tue, Nov 11, 2008	15.99	17.08	15.72	16.41
2497	NASDAQ	SBSI	Mon, Nov 10, 2008	16.89	17.53	16.13	16.20
2496	NASDAQ	SBSI	Fri, Nov 7, 2008	16.46	17.10	16.10	16.58
2495	NASDAQ	SBSI	Thu, Nov 6, 2008	16.39	17.27	16.26	16.29
2494	NASDAQ	SBSI	Wed, Nov 5, 2008	18.09	18.41	16.43	16.60
2493	NASDAQ	SBSI	Tue, Nov 4, 2008	18.22	18.73	17.90	18.45
2492	NASDAQ	SBSI	Mon, Nov 3, 2008	18.26	19.06	17.81	17.97
2491	NASDAQ	SBSI	Fri, Oct 31, 2008	18.29	18.72	17.91	18.41
2490	NASDAQ	SBSI	Thu, Oct 30, 2008	17.67	18.45	16.77	18.45
2489	NASDAQ	SBSI	Wed, Oct 29, 2008	17.08	18.25	16.82	17.18
2488	NASDAQ	SBSI	Tue, Oct 28, 2008	15.10	17.28	14.98	17.10
2487	NASDAQ	SBSI	Mon, Oct 27, 2008	15.99	16.05	15.12	15.12
2486	NASDAQ	SBSI	Fri, Oct 24, 2008	15.29	16.72	14.98	16.08
2485	NASDAQ	SBSI	Thu, Oct 23, 2008	16.72	16.72	15.21	16.35
2484	NASDAQ	SBSI	Wed, Oct 22, 2008	16.86	17.54	16.48	16.62
2483	NASDAQ	SBSI	Tue, Oct 21, 2008	18.02	18.31	16.86	17.40
2482	NASDAQ	SBSI	Mon, Oct 20, 2008	18.17	18.55	17.51	18.44
2481	NASDAQ	SBSI	Fri, Oct 17, 2008	18.06	18.42	17.25	17.58
2480	NASDAQ	SBSI	Thu, Oct 16, 2008	16.65	18.60	16.24	18.44
2479	NASDAQ	SBSI	Wed, Oct 15, 2008	17.83	17.83	14.94	16.40
2478	NASDAQ	SBSI	Tue, Oct 14, 2008	19.10	19.62	17.36	18.12
2477	NASDAQ	SBSI	Mon, Oct 13, 2008	17.79	18.34	16.30	18.31
2476	NASDAQ	SBSI	Fri, Oct 10, 2008	14.84	17.21	14.53	17.02
2475	NASDAQ	SBSI	Thu, Oct 9, 2008	16.01	16.45	15.29	15.39
2474	NASDAQ	SBSI	Wed, Oct 8, 2008	16.05	16.73	15.69	15.98
2473	NASDAQ	SBSI	Tue, Oct 7, 2008	17.15	18.03	16.05	16.11
2472	NASDAQ	SBSI	Mon, Oct 6, 2008	16.56	18.33	15.73	17.12
2471	NASDAQ	SBSI	Fri, Oct 3, 2008	17.53	18.77	16.83	17.12
2470	NASDAQ	SBSI	Thu, Oct 2, 2008	18.84	18.84	16.81	17.10
2469	NASDAQ	SBSI	Wed, Oct 1, 2008	19.64	19.87	18.35	18.94
2468	NASDAQ	SBSI	Tue, Sep 30, 2008	19.11	19.83	17.67	19.26
2467	NASDAQ	SBSI	Mon, Sep 29, 2008	20.64	20.64	17.01	19.15
2466	NASDAQ	SBSI	Fri, Sep 26, 2008	19.15	20.64	18.92	19.87
2465	NASDAQ	SBSI	Thu, Sep 25, 2008	19.01	19.49	18.27	19.49
2464	NASDAQ	SBSI	Wed, Sep 24, 2008	18.60	19.71	18.15	18.35
2463	NASDAQ	SBSI	Tue, Sep 23, 2008	19.49	19.87	18.38	18.97
2462	NASDAQ	SBSI	Mon, Sep 22, 2008	19.49	19.68	18.15	18.93
2461	NASDAQ	SBSI	Fri, Sep 19, 2008	20.47	20.47	17.63	19.49
2460	NASDAQ	SBSI	Thu, Sep 18, 2008	17.21	19.18	16.82	19.17
2459	NASDAQ	SBSI	Wed, Sep 17, 2008	17.51	18.48	16.72	17.05
2458	NASDAQ	SBSI	Tue, Sep 16, 2008	16.52	18.16	16.06	18.16
2457	NASDAQ	SBSI	Mon, Sep 15, 2008	17.74	18.63	16.99	17.00
2456	NASDAQ	SBSI	Fri, Sep 12, 2008	18.54	18.73	18.12	18.67
2455	NASDAQ	SBSI	Thu, Sep 11, 2008	17.70	18.53	17.70	18.48
2454	NASDAQ	SBSI	Wed, Sep 10, 2008	18.17	18.51	17.22	18.23
2453	NASDAQ	SBSI	Tue, Sep 9, 2008	18.53	18.65	17.75	17.88
2452	NASDAQ	SBSI	Mon, Sep 8, 2008	18.33	18.54	17.98	18.44
2451	NASDAQ	SBSI	Fri, Sep 5, 2008	17.45	18.19	17.00	17.80
2450	NASDAQ	SBSI	Thu, Sep 4, 2008	18.09	18.42	17.58	17.60
2449	NASDAQ	SBSI	Wed, Sep 3, 2008	17.99	18.71	17.99	18.31
2448	NASDAQ	SBSI	Tue, Sep 2, 2008	16.99	18.15	16.98	17.98
2447	NASDAQ	SBSI	Fri, Aug 29, 2008	17.24	17.25	16.43	16.63
2446	NASDAQ	SBSI	Thu, Aug 28, 2008	16.69	17.26	16.61	17.26
2445	NASDAQ	SBSI	Wed, Aug 27, 2008	16.26	16.83	16.26	16.45
2444	NASDAQ	SBSI	Tue, Aug 26, 2008	16.45	16.72	16.01	16.19
2443	NASDAQ	SBSI	Mon, Aug 25, 2008	16.99	17.51	16.50	16.51
2442	NASDAQ	SBSI	Fri, Aug 22, 2008	16.74	17.23	16.57	17.13
2441	NASDAQ	SBSI	Thu, Aug 21, 2008	17.02	17.22	16.43	16.46
2440	NASDAQ	SBSI	Wed, Aug 20, 2008	16.99	17.52	16.60	17.23
2439	NASDAQ	SBSI	Tue, Aug 19, 2008	17.01	17.36	16.85	16.94
2438	NASDAQ	SBSI	Mon, Aug 18, 2008	17.52	17.69	16.97	17.16
2437	NASDAQ	SBSI	Fri, Aug 15, 2008	17.30	17.77	17.00	17.54
2436	NASDAQ	SBSI	Thu, Aug 14, 2008	17.51	17.93	17.13	17.23
2435	NASDAQ	SBSI	Wed, Aug 13, 2008	17.41	17.86	16.93	17.66
2434	NASDAQ	SBSI	Tue, Aug 12, 2008	17.15	17.55	16.58	17.48
2433	NASDAQ	SBSI	Mon, Aug 11, 2008	16.68	17.36	16.03	17.26
2432	NASDAQ	SBSI	Fri, Aug 8, 2008	16.27	16.81	16.14	16.69
2431	NASDAQ	SBSI	Thu, Aug 7, 2008	16.25	16.69	15.36	16.22
2430	NASDAQ	SBSI	Wed, Aug 6, 2008	16.30	16.79	16.01	16.46
2429	NASDAQ	SBSI	Tue, Aug 5, 2008	15.75	16.60	15.75	16.41
2428	NASDAQ	SBSI	Mon, Aug 4, 2008	15.58	15.92	14.97	15.62
2427	NASDAQ	SBSI	Fri, Aug 1, 2008	15.17	15.67	15.04	15.62
2426	NASDAQ	SBSI	Thu, Jul 31, 2008	14.68	15.49	13.68	15.16
2425	NASDAQ	SBSI	Wed, Jul 30, 2008	14.52	15.10	14.08	14.88
2424	NASDAQ	SBSI	Tue, Jul 29, 2008	14.52	14.52	13.88	14.36
2423	NASDAQ	SBSI	Mon, Jul 28, 2008	14.00	14.36	13.80	13.97
2422	NASDAQ	SBSI	Fri, Jul 25, 2008	13.64	14.02	13.57	13.96
2421	NASDAQ	SBSI	Thu, Jul 24, 2008	13.74	13.99	13.24	13.42
2420	NASDAQ	SBSI	Wed, Jul 23, 2008	13.95	14.21	13.46	13.68
2419	NASDAQ	SBSI	Tue, Jul 22, 2008	13.40	14.10	13.14	14.00
2418	NASDAQ	SBSI	Mon, Jul 21, 2008	13.48	13.91	13.45	13.76
2417	NASDAQ	SBSI	Fri, Jul 18, 2008	13.36	13.48	12.70	13.30
2416	NASDAQ	SBSI	Thu, Jul 17, 2008	12.71	13.29	12.61	13.29
2415	NASDAQ	SBSI	Wed, Jul 16, 2008	12.26	12.80	12.15	12.64
2414	NASDAQ	SBSI	Tue, Jul 15, 2008	12.35	12.58	11.95	12.24
2413	NASDAQ	SBSI	Mon, Jul 14, 2008	12.75	12.77	12.29	12.51
2412	NASDAQ	SBSI	Fri, Jul 11, 2008	12.38	12.60	11.88	12.60
2411	NASDAQ	SBSI	Thu, Jul 10, 2008	11.82	12.60	11.72	12.51
2410	NASDAQ	SBSI	Wed, Jul 9, 2008	11.98	12.35	11.85	11.85
2409	NASDAQ	SBSI	Tue, Jul 8, 2008	12.05	12.31	11.86	12.11
2408	NASDAQ	SBSI	Mon, Jul 7, 2008	13.26	13.26	11.86	12.05
2407	NASDAQ	SBSI	Thu, Jul 3, 2008	13.29	14.08	13.04	13.21
2406	NASDAQ	SBSI	Wed, Jul 2, 2008	13.98	14.09	13.25	13.29
2405	NASDAQ	SBSI	Tue, Jul 1, 2008	13.84	14.45	13.69	14.02
2404	NASDAQ	SBSI	Mon, Jun 30, 2008	14.58	14.78	14.07	14.10
2403	NASDAQ	SBSI	Fri, Jun 27, 2008	14.36	14.82	14.07	14.52
2402	NASDAQ	SBSI	Thu, Jun 26, 2008	14.01	14.61	13.84	14.36
2401	NASDAQ	SBSI	Wed, Jun 25, 2008	14.36	14.50	14.04	14.16
2400	NASDAQ	SBSI	Tue, Jun 24, 2008	14.55	14.86	14.34	14.36
2399	NASDAQ	SBSI	Mon, Jun 23, 2008	15.46	15.46	14.59	14.59
2398	NASDAQ	SBSI	Fri, Jun 20, 2008	15.39	15.70	15.10	15.40
2397	NASDAQ	SBSI	Thu, Jun 19, 2008	14.84	15.51	14.83	15.51
2396	NASDAQ	SBSI	Wed, Jun 18, 2008	14.91	14.97	14.55	14.81
2395	NASDAQ	SBSI	Tue, Jun 17, 2008	15.38	15.38	14.99	15.04
2394	NASDAQ	SBSI	Mon, Jun 16, 2008	15.27	15.66	15.26	15.36
2393	NASDAQ	SBSI	Fri, Jun 13, 2008	15.21	16.05	15.10	15.30
2392	NASDAQ	SBSI	Thu, Jun 12, 2008	15.36	15.68	14.94	14.98
2391	NASDAQ	SBSI	Wed, Jun 11, 2008	15.98	15.98	15.10	15.14
2390	NASDAQ	SBSI	Tue, Jun 10, 2008	16.11	16.56	16.05	16.05
2389	NASDAQ	SBSI	Mon, Jun 9, 2008	16.60	16.97	16.08	16.25
2388	NASDAQ	SBSI	Fri, Jun 6, 2008	16.73	16.92	16.31	16.50
2387	NASDAQ	SBSI	Thu, Jun 5, 2008	16.70	17.29	16.70	16.89
2386	NASDAQ	SBSI	Wed, Jun 4, 2008	16.73	16.99	16.60	16.69
2385	NASDAQ	SBSI	Tue, Jun 3, 2008	16.65	17.01	16.65	16.82
2384	NASDAQ	SBSI	Mon, Jun 2, 2008	16.65	16.74	16.43	16.53
2383	NASDAQ	SBSI	Fri, May 30, 2008	16.95	17.18	16.64	16.73
2382	NASDAQ	SBSI	Thu, May 29, 2008	16.50	16.95	16.50	16.90
2381	NASDAQ	SBSI	Wed, May 28, 2008	16.47	16.58	16.37	16.55
2380	NASDAQ	SBSI	Tue, May 27, 2008	16.47	16.63	16.08	16.43
2379	NASDAQ	SBSI	Fri, May 23, 2008	16.60	16.82	16.30	16.43
2378	NASDAQ	SBSI	Thu, May 22, 2008	16.52	16.71	16.21	16.71
2377	NASDAQ	SBSI	Wed, May 21, 2008	16.78	16.95	16.21	16.45
2376	NASDAQ	SBSI	Tue, May 20, 2008	16.53	16.95	16.53	16.61
2375	NASDAQ	SBSI	Mon, May 19, 2008	16.64	17.20	16.49	16.63
2374	NASDAQ	SBSI	Fri, May 16, 2008	17.54	17.56	16.27	16.60
2373	NASDAQ	SBSI	Thu, May 15, 2008	17.45	17.71	17.28	17.38
2372	NASDAQ	SBSI	Wed, May 14, 2008	17.66	17.85	17.47	17.47
2371	NASDAQ	SBSI	Tue, May 13, 2008	17.91	17.92	17.58	17.60
2370	NASDAQ	SBSI	Mon, May 12, 2008	17.38	17.95	17.26	17.82
2369	NASDAQ	SBSI	Fri, May 9, 2008	17.44	17.77	17.18	17.28
2368	NASDAQ	SBSI	Thu, May 8, 2008	17.55	18.12	17.38	17.60
2367	NASDAQ	SBSI	Wed, May 7, 2008	18.61	18.72	17.47	17.52
2366	NASDAQ	SBSI	Tue, May 6, 2008	18.30	18.74	18.26	18.62
2365	NASDAQ	SBSI	Mon, May 5, 2008	18.49	18.72	18.26	18.38
2364	NASDAQ	SBSI	Fri, May 2, 2008	19.01	19.03	18.28	18.52
2363	NASDAQ	SBSI	Thu, May 1, 2008	18.44	18.76	18.44	18.76
2362	NASDAQ	SBSI	Wed, Apr 30, 2008	18.17	18.82	18.17	18.45
2361	NASDAQ	SBSI	Tue, Apr 29, 2008	18.90	18.90	18.19	18.44
2360	NASDAQ	SBSI	Mon, Apr 28, 2008	18.67	19.09	18.64	18.87
2359	NASDAQ	SBSI	Fri, Apr 25, 2008	18.41	18.92	18.09	18.73
2358	NASDAQ	SBSI	Thu, Apr 24, 2008	18.39	18.53	17.87	18.35
2357	NASDAQ	SBSI	Wed, Apr 23, 2008	18.31	18.63	18.11	18.35
2356	NASDAQ	SBSI	Tue, Apr 22, 2008	18.15	18.35	17.78	18.22
2355	NASDAQ	SBSI	Mon, Apr 21, 2008	18.62	18.77	18.15	18.27
2354	NASDAQ	SBSI	Fri, Apr 18, 2008	18.35	19.03	18.34	18.73
2353	NASDAQ	SBSI	Thu, Apr 17, 2008	18.04	18.15	17.47	17.98
2352	NASDAQ	SBSI	Wed, Apr 16, 2008	17.27	18.14	17.11	17.83
2351	NASDAQ	SBSI	Tue, Apr 15, 2008	17.40	17.58	16.68	16.93
2350	NASDAQ	SBSI	Mon, Apr 14, 2008	17.62	18.20	17.25	17.31
2349	NASDAQ	SBSI	Fri, Apr 11, 2008	17.64	18.01	17.61	17.64
2348	NASDAQ	SBSI	Thu, Apr 10, 2008	18.37	18.53	18.05	18.15
2347	NASDAQ	SBSI	Wed, Apr 9, 2008	19.25	19.25	18.28	18.41
2346	NASDAQ	SBSI	Tue, Apr 8, 2008	18.67	19.29	17.88	19.22
2345	NASDAQ	SBSI	Mon, Apr 7, 2008	19.49	19.87	18.77	19.14
2344	NASDAQ	SBSI	Fri, Apr 4, 2008	19.49	19.77	19.06	19.34
2343	NASDAQ	SBSI	Thu, Apr 3, 2008	18.72	19.11	18.72	19.09
2342	NASDAQ	SBSI	Wed, Apr 2, 2008	19.06	19.10	18.64	18.84
2341	NASDAQ	SBSI	Tue, Apr 1, 2008	18.74	19.10	18.45	19.10
2340	NASDAQ	SBSI	Mon, Mar 31, 2008	18.34	18.49	17.83	18.40
2339	NASDAQ	SBSI	Fri, Mar 28, 2008	18.86	18.86	17.89	18.29
2338	NASDAQ	SBSI	Thu, Mar 27, 2008	18.37	19.11	18.25	18.76
2337	NASDAQ	SBSI	Wed, Mar 26, 2008	18.34	18.46	18.19	18.32
2336	NASDAQ	SBSI	Tue, Mar 25, 2008	18.23	18.41	18.09	18.38
2335	NASDAQ	SBSI	Mon, Mar 24, 2008	17.99	18.61	17.87	18.19
2334	NASDAQ	SBSI	Thu, Mar 20, 2008	17.38	17.96	17.17	17.90
2333	NASDAQ	SBSI	Wed, Mar 19, 2008	17.34	17.34	16.77	16.89
2332	NASDAQ	SBSI	Tue, Mar 18, 2008	16.63	17.40	16.44	17.34
2331	NASDAQ	SBSI	Mon, Mar 17, 2008	16.43	16.79	16.27	16.27
2330	NASDAQ	SBSI	Fri, Mar 14, 2008	17.09	17.09	16.37	16.57
2329	NASDAQ	SBSI	Thu, Mar 13, 2008	16.69	16.95	16.51	16.91
2328	NASDAQ	SBSI	Wed, Mar 12, 2008	16.99	17.16	16.71	16.92
2327	NASDAQ	SBSI	Tue, Mar 11, 2008	16.58	16.86	16.11	16.82
2326	NASDAQ	SBSI	Mon, Mar 10, 2008	16.20	16.27	15.95	16.05
2325	NASDAQ	SBSI	Fri, Mar 7, 2008	16.05	16.43	16.05	16.11
2324	NASDAQ	SBSI	Thu, Mar 6, 2008	16.14	16.31	15.94	16.05
2323	NASDAQ	SBSI	Wed, Mar 5, 2008	16.25	16.37	15.92	16.17
2322	NASDAQ	SBSI	Tue, Mar 4, 2008	15.82	16.16	15.60	16.14
2321	NASDAQ	SBSI	Mon, Mar 3, 2008	15.82	16.05	15.67	16.01
2320	NASDAQ	SBSI	Fri, Feb 29, 2008	15.78	16.05	15.56	15.88
2319	NASDAQ	SBSI	Thu, Feb 28, 2008	16.22	16.39	15.86	16.00
2318	NASDAQ	SBSI	Wed, Feb 27, 2008	16.08	16.40	16.06	16.32
2317	NASDAQ	SBSI	Tue, Feb 26, 2008	16.19	16.43	16.19	16.27
2316	NASDAQ	SBSI	Mon, Feb 25, 2008	16.17	16.43	16.10	16.34
2315	NASDAQ	SBSI	Fri, Feb 22, 2008	16.04	16.23	15.83	16.07
2314	NASDAQ	SBSI	Thu, Feb 21, 2008	16.21	16.32	16.03	16.05
2313	NASDAQ	SBSI	Wed, Feb 20, 2008	15.83	16.24	15.65	16.08
2312	NASDAQ	SBSI	Tue, Feb 19, 2008	15.95	16.25	15.82	15.91
2311	NASDAQ	SBSI	Fri, Feb 15, 2008	15.53	15.95	15.36	15.71
2310	NASDAQ	SBSI	Thu, Feb 14, 2008	16.18	16.37	15.62	15.65
2309	NASDAQ	SBSI	Wed, Feb 13, 2008	15.84	16.30	15.72	16.11
2308	NASDAQ	SBSI	Tue, Feb 12, 2008	15.64	15.81	15.49	15.66
2307	NASDAQ	SBSI	Mon, Feb 11, 2008	15.38	15.64	15.21	15.53
2306	NASDAQ	SBSI	Fri, Feb 8, 2008	15.30	15.55	15.27	15.34
2305	NASDAQ	SBSI	Thu, Feb 7, 2008	15.31	15.62	15.30	15.45
2304	NASDAQ	SBSI	Wed, Feb 6, 2008	15.47	15.62	14.97	15.34
2303	NASDAQ	SBSI	Tue, Feb 5, 2008	15.07	15.67	15.07	15.38
2302	NASDAQ	SBSI	Mon, Feb 4, 2008	15.93	15.93	15.33	15.42
2301	NASDAQ	SBSI	Fri, Feb 1, 2008	15.94	16.53	15.58	15.93
2300	NASDAQ	SBSI	Thu, Jan 31, 2008	15.43	16.00	15.40	15.85
2299	NASDAQ	SBSI	Wed, Jan 30, 2008	15.83	16.03	15.33	15.40
2298	NASDAQ	SBSI	Tue, Jan 29, 2008	16.36	16.36	15.68	15.92
2297	NASDAQ	SBSI	Mon, Jan 28, 2008	15.49	16.23	15.49	16.23
2296	NASDAQ	SBSI	Fri, Jan 25, 2008	16.09	16.12	15.45	15.49
2295	NASDAQ	SBSI	Thu, Jan 24, 2008	16.43	16.43	15.58	15.62
2294	NASDAQ	SBSI	Wed, Jan 23, 2008	15.20	16.47	15.20	16.47
2293	NASDAQ	SBSI	Tue, Jan 22, 2008	14.72	16.04	14.72	15.53
2292	NASDAQ	SBSI	Fri, Jan 18, 2008	15.83	16.40	14.96	15.27
2291	NASDAQ	SBSI	Thu, Jan 17, 2008	16.26	16.43	15.59	15.94
2290	NASDAQ	SBSI	Wed, Jan 16, 2008	15.72	16.42	14.88	16.23
2289	NASDAQ	SBSI	Tue, Jan 15, 2008	15.42	15.78	15.02	15.72
2288	NASDAQ	SBSI	Mon, Jan 14, 2008	15.30	15.76	15.09	15.67
2287	NASDAQ	SBSI	Fri, Jan 11, 2008	15.85	15.94	15.10	15.11
2286	NASDAQ	SBSI	Thu, Jan 10, 2008	15.04	16.26	14.82	15.94
2285	NASDAQ	SBSI	Wed, Jan 9, 2008	14.49	15.27	14.26	15.24
2284	NASDAQ	SBSI	Tue, Jan 8, 2008	14.89	15.21	14.49	14.49
2283	NASDAQ	SBSI	Mon, Jan 7, 2008	14.62	15.67	14.24	14.85
2282	NASDAQ	SBSI	Fri, Jan 4, 2008	14.95	15.32	14.37	14.52
2281	NASDAQ	SBSI	Thu, Jan 3, 2008	15.24	15.40	15.17	15.17
2280	NASDAQ	SBSI	Wed, Jan 2, 2008	15.49	15.53	14.98	15.18
2279	NASDAQ	SBSI	Mon, Dec 31, 2007	15.51	16.21	15.40	15.64
2278	NASDAQ	SBSI	Fri, Dec 28, 2007	16.20	16.50	15.58	15.60
2277	NASDAQ	SBSI	Thu, Dec 27, 2007	17.01	17.11	16.22	16.29
2276	NASDAQ	SBSI	Wed, Dec 26, 2007	17.40	17.55	16.84	17.32
2275	NASDAQ	SBSI	Mon, Dec 24, 2007	17.01	17.46	16.86	17.41
2274	NASDAQ	SBSI	Fri, Dec 21, 2007	16.43	17.03	16.42	16.93
2273	NASDAQ	SBSI	Thu, Dec 20, 2007	16.24	16.26	15.68	16.08
2272	NASDAQ	SBSI	Wed, Dec 19, 2007	15.73	16.24	15.65	16.12
2271	NASDAQ	SBSI	Tue, Dec 18, 2007	15.35	16.19	15.10	16.19
2270	NASDAQ	SBSI	Mon, Dec 17, 2007	15.14	15.37	14.98	15.14
2269	NASDAQ	SBSI	Fri, Dec 14, 2007	15.85	15.85	15.25	15.26
2268	NASDAQ	SBSI	Thu, Dec 13, 2007	15.45	15.96	15.07	15.81
2267	NASDAQ	SBSI	Wed, Dec 12, 2007	15.68	16.01	15.28	15.57
2266	NASDAQ	SBSI	Tue, Dec 11, 2007	16.09	16.24	15.15	15.15
2265	NASDAQ	SBSI	Mon, Dec 10, 2007	16.02	16.14	15.60	15.98
2264	NASDAQ	SBSI	Fri, Dec 7, 2007	16.18	16.37	15.54	15.93
2263	NASDAQ	SBSI	Thu, Dec 6, 2007	15.22	16.20	15.11	16.19
2262	NASDAQ	SBSI	Wed, Dec 5, 2007	14.70	15.28	14.45	15.26
2261	NASDAQ	SBSI	Tue, Dec 4, 2007	14.33	14.65	14.22	14.35
2260	NASDAQ	SBSI	Mon, Dec 3, 2007	14.55	14.97	14.27	14.53
2259	NASDAQ	SBSI	Fri, Nov 30, 2007	15.62	15.75	14.62	14.64
2258	NASDAQ	SBSI	Thu, Nov 29, 2007	15.73	15.82	15.23	15.37
2257	NASDAQ	SBSI	Wed, Nov 28, 2007	14.72	15.94	14.68	15.75
2256	NASDAQ	SBSI	Tue, Nov 27, 2007	14.33	14.74	13.97	14.58
2255	NASDAQ	SBSI	Mon, Nov 26, 2007	15.20	15.40	14.20	14.26
2254	NASDAQ	SBSI	Fri, Nov 23, 2007	14.91	15.45	14.73	15.20
2253	NASDAQ	SBSI	Wed, Nov 21, 2007	14.65	15.10	14.36	14.77
2252	NASDAQ	SBSI	Tue, Nov 20, 2007	14.40	14.74	13.91	14.71
2251	NASDAQ	SBSI	Mon, Nov 19, 2007	14.78	14.78	13.84	14.42
2250	NASDAQ	SBSI	Fri, Nov 16, 2007	15.25	15.26	14.82	14.96
2249	NASDAQ	SBSI	Thu, Nov 15, 2007	15.49	15.58	15.14	15.23
2248	NASDAQ	SBSI	Wed, Nov 14, 2007	16.64	16.64	15.36	15.51
2247	NASDAQ	SBSI	Tue, Nov 13, 2007	15.49	16.50	15.23	16.50
2246	NASDAQ	SBSI	Mon, Nov 12, 2007	15.58	15.58	15.11	15.31
2245	NASDAQ	SBSI	Fri, Nov 9, 2007	15.69	15.82	15.40	15.56
2244	NASDAQ	SBSI	Thu, Nov 8, 2007	15.08	15.69	14.66	15.61
2243	NASDAQ	SBSI	Wed, Nov 7, 2007	15.15	15.39	14.75	14.85
2242	NASDAQ	SBSI	Tue, Nov 6, 2007	15.46	15.46	15.01	15.37
2241	NASDAQ	SBSI	Mon, Nov 5, 2007	15.16	15.58	15.10	15.45
2240	NASDAQ	SBSI	Fri, Nov 2, 2007	15.76	15.79	15.20	15.25
2239	NASDAQ	SBSI	Thu, Nov 1, 2007	16.82	16.82	15.29	15.29
2238	NASDAQ	SBSI	Wed, Oct 31, 2007	17.11	17.24	16.50	16.93
2237	NASDAQ	SBSI	Tue, Oct 30, 2007	17.33	17.33	16.86	17.15
2236	NASDAQ	SBSI	Mon, Oct 29, 2007	17.28	17.44	17.04	17.44
2235	NASDAQ	SBSI	Fri, Oct 26, 2007	16.69	17.25	16.60	17.25
2234	NASDAQ	SBSI	Thu, Oct 25, 2007	16.63	16.90	16.36	16.43
2233	NASDAQ	SBSI	Wed, Oct 24, 2007	16.89	17.08	16.27	16.64
2232	NASDAQ	SBSI	Tue, Oct 23, 2007	17.47	17.47	16.74	17.05
2231	NASDAQ	SBSI	Mon, Oct 22, 2007	16.50	17.39	16.44	17.31
2230	NASDAQ	SBSI	Fri, Oct 19, 2007	17.77	17.77	16.58	16.74
2229	NASDAQ	SBSI	Thu, Oct 18, 2007	17.48	17.77	16.97	17.77
2228	NASDAQ	SBSI	Wed, Oct 17, 2007	17.65	17.71	17.06	17.57
2227	NASDAQ	SBSI	Tue, Oct 16, 2007	17.32	17.52	17.24	17.47
2226	NASDAQ	SBSI	Mon, Oct 15, 2007	18.15	18.15	17.14	17.34
2225	NASDAQ	SBSI	Fri, Oct 12, 2007	17.78	18.29	17.78	18.17
2224	NASDAQ	SBSI	Thu, Oct 11, 2007	18.06	18.17	17.62	17.79
2223	NASDAQ	SBSI	Wed, Oct 10, 2007	17.88	18.04	17.88	18.04
2222	NASDAQ	SBSI	Tue, Oct 9, 2007	17.42	17.89	17.38	17.88
2221	NASDAQ	SBSI	Mon, Oct 8, 2007	17.41	17.41	17.20	17.38
2220	NASDAQ	SBSI	Fri, Oct 5, 2007	17.15	17.48	16.91	17.48
2219	NASDAQ	SBSI	Thu, Oct 4, 2007	16.91	17.02	16.58	16.98
2218	NASDAQ	SBSI	Wed, Oct 3, 2007	17.44	17.44	16.81	16.81
2217	NASDAQ	SBSI	Tue, Oct 2, 2007	17.41	17.58	17.05	17.58
2216	NASDAQ	SBSI	Mon, Oct 1, 2007	16.85	17.44	16.66	17.41
2215	NASDAQ	SBSI	Fri, Sep 28, 2007	17.57	17.57	16.73	16.89
2214	NASDAQ	SBSI	Thu, Sep 27, 2007	17.31	17.53	17.17	17.52
2213	NASDAQ	SBSI	Wed, Sep 26, 2007	17.25	17.57	17.12	17.34
2212	NASDAQ	SBSI	Tue, Sep 25, 2007	17.47	17.47	16.90	17.19
2211	NASDAQ	SBSI	Mon, Sep 24, 2007	17.99	18.13	17.31	17.65
2210	NASDAQ	SBSI	Fri, Sep 21, 2007	18.28	18.28	17.23	18.05
2209	NASDAQ	SBSI	Thu, Sep 20, 2007	18.31	18.31	17.46	17.85
2208	NASDAQ	SBSI	Wed, Sep 19, 2007	17.48	18.35	17.16	18.33
2207	NASDAQ	SBSI	Tue, Sep 18, 2007	16.30	17.40	16.16	17.27
2206	NASDAQ	SBSI	Mon, Sep 17, 2007	16.44	16.44	16.15	16.24
2205	NASDAQ	SBSI	Fri, Sep 14, 2007	16.35	16.51	16.08	16.46
2204	NASDAQ	SBSI	Thu, Sep 13, 2007	16.55	16.83	16.31	16.45
2203	NASDAQ	SBSI	Wed, Sep 12, 2007	16.73	16.89	16.33	16.43
2202	NASDAQ	SBSI	Tue, Sep 11, 2007	16.22	16.96	16.17	16.92
2201	NASDAQ	SBSI	Mon, Sep 10, 2007	16.55	16.84	15.79	16.11
2200	NASDAQ	SBSI	Fri, Sep 7, 2007	16.77	16.81	16.40	16.55
2199	NASDAQ	SBSI	Thu, Sep 6, 2007	16.52	17.08	16.52	17.08
2198	NASDAQ	SBSI	Wed, Sep 5, 2007	17.09	17.29	16.28	16.50
2197	NASDAQ	SBSI	Tue, Sep 4, 2007	16.09	16.99	16.07	16.98
2196	NASDAQ	SBSI	Fri, Aug 31, 2007	17.10	17.34	16.13	16.13
2195	NASDAQ	SBSI	Thu, Aug 30, 2007	16.89	17.39	16.00	17.08
2194	NASDAQ	SBSI	Wed, Aug 29, 2007	16.49	17.11	16.41	17.11
2193	NASDAQ	SBSI	Tue, Aug 28, 2007	17.60	17.61	16.35	16.36
2192	NASDAQ	SBSI	Mon, Aug 27, 2007	17.50	17.93	17.10	17.72
2191	NASDAQ	SBSI	Fri, Aug 24, 2007	16.92	17.56	16.72	17.52
2190	NASDAQ	SBSI	Thu, Aug 23, 2007	18.21	18.21	16.90	17.12
2189	NASDAQ	SBSI	Wed, Aug 22, 2007	18.34	18.34	17.67	18.09
2188	NASDAQ	SBSI	Tue, Aug 21, 2007	17.54	18.35	17.51	18.25
2187	NASDAQ	SBSI	Mon, Aug 20, 2007	18.40	18.40	17.16	17.46
2186	NASDAQ	SBSI	Fri, Aug 17, 2007	17.94	18.88	17.76	18.35
2185	NASDAQ	SBSI	Thu, Aug 16, 2007	15.40	17.35	15.40	17.24
2184	NASDAQ	SBSI	Wed, Aug 15, 2007	15.11	16.40	15.11	15.23
2183	NASDAQ	SBSI	Tue, Aug 14, 2007	16.34	16.40	15.29	15.29
2182	NASDAQ	SBSI	Mon, Aug 13, 2007	16.73	16.73	16.11	16.21
2181	NASDAQ	SBSI	Fri, Aug 10, 2007	15.33	16.82	14.94	16.66
2180	NASDAQ	SBSI	Thu, Aug 9, 2007	15.38	16.21	15.30	15.62
2179	NASDAQ	SBSI	Wed, Aug 8, 2007	15.03	15.72	15.03	15.53
2178	NASDAQ	SBSI	Tue, Aug 7, 2007	14.77	15.28	14.77	14.93
2177	NASDAQ	SBSI	Mon, Aug 6, 2007	15.21	15.22	14.84	14.94
2176	NASDAQ	SBSI	Fri, Aug 3, 2007	15.10	15.25	14.96	15.17
2175	NASDAQ	SBSI	Thu, Aug 2, 2007	14.94	15.29	14.87	15.14
2174	NASDAQ	SBSI	Wed, Aug 1, 2007	14.91	15.03	14.60	15.03
2173	NASDAQ	SBSI	Tue, Jul 31, 2007	14.94	14.94	14.44	14.75
2172	NASDAQ	SBSI	Mon, Jul 30, 2007	14.91	15.00	14.56	14.70
2171	NASDAQ	SBSI	Fri, Jul 27, 2007	15.29	15.59	14.84	14.96
2170	NASDAQ	SBSI	Thu, Jul 26, 2007	15.47	15.47	14.93	15.37
2169	NASDAQ	SBSI	Wed, Jul 25, 2007	15.96	15.96	15.33	15.54
2168	NASDAQ	SBSI	Tue, Jul 24, 2007	15.87	16.05	15.75	15.82
2167	NASDAQ	SBSI	Mon, Jul 23, 2007	16.26	16.40	15.92	16.05
2166	NASDAQ	SBSI	Fri, Jul 20, 2007	16.10	16.11	15.75	15.98
2165	NASDAQ	SBSI	Thu, Jul 19, 2007	16.36	16.58	16.08	16.14
2164	NASDAQ	SBSI	Wed, Jul 18, 2007	16.03	16.39	15.98	16.28
2163	NASDAQ	SBSI	Tue, Jul 17, 2007	16.06	16.22	16.04	16.05
2162	NASDAQ	SBSI	Mon, Jul 16, 2007	16.33	16.33	15.98	16.12
2161	NASDAQ	SBSI	Fri, Jul 13, 2007	16.11	16.34	16.11	16.32
2160	NASDAQ	SBSI	Thu, Jul 12, 2007	16.23	16.52	16.05	16.52
2159	NASDAQ	SBSI	Wed, Jul 11, 2007	16.43	16.54	16.04	16.04
2158	NASDAQ	SBSI	Tue, Jul 10, 2007	16.45	16.56	16.33	16.40
2157	NASDAQ	SBSI	Mon, Jul 9, 2007	16.56	16.62	16.45	16.53
2156	NASDAQ	SBSI	Fri, Jul 6, 2007	16.50	16.61	16.50	16.56
2155	NASDAQ	SBSI	Thu, Jul 5, 2007	16.70	16.73	16.39	16.44
2154	NASDAQ	SBSI	Tue, Jul 3, 2007	16.63	16.65	16.43	16.64
2153	NASDAQ	SBSI	Mon, Jul 2, 2007	16.72	16.75	16.50	16.53
2152	NASDAQ	SBSI	Fri, Jun 29, 2007	17.15	17.15	16.57	16.60
2151	NASDAQ	SBSI	Thu, Jun 28, 2007	17.22	17.22	16.70	17.05
2150	NASDAQ	SBSI	Wed, Jun 27, 2007	16.50	17.18	16.50	17.18
2149	NASDAQ	SBSI	Tue, Jun 26, 2007	17.17	17.31	16.61	16.62
2148	NASDAQ	SBSI	Mon, Jun 25, 2007	16.76	17.64	16.66	17.07
2147	NASDAQ	SBSI	Fri, Jun 22, 2007	16.51	16.76	16.34	16.76
2146	NASDAQ	SBSI	Thu, Jun 21, 2007	16.44	16.63	16.38	16.49
2145	NASDAQ	SBSI	Wed, Jun 20, 2007	17.12	17.12	16.51	16.56
2144	NASDAQ	SBSI	Tue, Jun 19, 2007	16.71	17.24	16.62	17.24
2143	NASDAQ	SBSI	Mon, Jun 18, 2007	16.92	16.92	16.69	16.77
2142	NASDAQ	SBSI	Fri, Jun 15, 2007	17.12	17.12	16.69	16.91
2141	NASDAQ	SBSI	Thu, Jun 14, 2007	16.79	16.79	16.52	16.73
2140	NASDAQ	SBSI	Wed, Jun 13, 2007	16.55	16.82	16.49	16.75
2139	NASDAQ	SBSI	Tue, Jun 12, 2007	16.47	16.54	16.43	16.44
2138	NASDAQ	SBSI	Mon, Jun 11, 2007	16.43	16.72	16.43	16.53
2137	NASDAQ	SBSI	Fri, Jun 8, 2007	16.63	16.71	16.43	16.60
2136	NASDAQ	SBSI	Thu, Jun 7, 2007	16.50	16.73	16.43	16.65
2135	NASDAQ	SBSI	Wed, Jun 6, 2007	16.47	16.71	16.46	16.70
2134	NASDAQ	SBSI	Tue, Jun 5, 2007	16.53	16.77	16.47	16.63
2133	NASDAQ	SBSI	Mon, Jun 4, 2007	16.69	16.82	16.58	16.65
2132	NASDAQ	SBSI	Fri, Jun 1, 2007	16.63	16.81	16.53	16.80
2131	NASDAQ	SBSI	Thu, May 31, 2007	16.63	16.70	16.50	16.52
2130	NASDAQ	SBSI	Wed, May 30, 2007	16.43	16.79	16.43	16.56
2129	NASDAQ	SBSI	Tue, May 29, 2007	16.37	16.64	16.37	16.56
2128	NASDAQ	SBSI	Fri, May 25, 2007	16.79	16.81	16.38	16.49
2127	NASDAQ	SBSI	Thu, May 24, 2007	16.48	16.53	16.42	16.50
2126	NASDAQ	SBSI	Wed, May 23, 2007	16.74	16.74	16.40	16.48
2125	NASDAQ	SBSI	Tue, May 22, 2007	16.58	16.75	16.53	16.73
2124	NASDAQ	SBSI	Mon, May 21, 2007	16.79	16.79	16.37	16.43
2123	NASDAQ	SBSI	Fri, May 18, 2007	16.55	16.70	16.32	16.48
2122	NASDAQ	SBSI	Thu, May 17, 2007	16.46	16.55	16.43	16.44
2121	NASDAQ	SBSI	Wed, May 16, 2007	16.47	16.53	16.36	16.52
2120	NASDAQ	SBSI	Tue, May 15, 2007	16.43	16.52	15.79	16.43
2119	NASDAQ	SBSI	Mon, May 14, 2007	16.56	16.56	16.43	16.44
2118	NASDAQ	SBSI	Fri, May 11, 2007	16.58	16.67	16.44	16.60
2117	NASDAQ	SBSI	Thu, May 10, 2007	16.78	16.78	16.37	16.43
2116	NASDAQ	SBSI	Wed, May 9, 2007	16.78	16.94	16.67	16.92
2115	NASDAQ	SBSI	Tue, May 8, 2007	16.82	16.93	16.60	16.92
2114	NASDAQ	SBSI	Mon, May 7, 2007	16.78	16.99	16.61	16.87
2113	NASDAQ	SBSI	Fri, May 4, 2007	17.16	17.55	17.01	17.28
2112	NASDAQ	SBSI	Thu, May 3, 2007	17.18	17.21	17.03	17.09
2111	NASDAQ	SBSI	Wed, May 2, 2007	17.02	17.29	17.02	17.15
2110	NASDAQ	SBSI	Tue, May 1, 2007	16.99	17.14	16.82	17.05
2109	NASDAQ	SBSI	Mon, Apr 30, 2007	17.58	17.58	16.98	17.01
2108	NASDAQ	SBSI	Fri, Apr 27, 2007	17.50	17.70	17.50	17.62
2107	NASDAQ	SBSI	Thu, Apr 26, 2007	17.55	17.67	17.41	17.58
2106	NASDAQ	SBSI	Wed, Apr 25, 2007	17.61	17.70	17.51	17.60
2105	NASDAQ	SBSI	Tue, Apr 24, 2007	17.62	17.67	17.48	17.58
2104	NASDAQ	SBSI	Mon, Apr 23, 2007	17.85	18.02	17.39	17.57
2103	NASDAQ	SBSI	Fri, Apr 20, 2007	17.97	18.35	17.51	17.54
2102	NASDAQ	SBSI	Thu, Apr 19, 2007	17.54	17.85	17.43	17.65
2101	NASDAQ	SBSI	Wed, Apr 18, 2007	17.86	17.96	17.57	17.68
2100	NASDAQ	SBSI	Tue, Apr 17, 2007	17.96	17.96	17.76	17.91
2099	NASDAQ	SBSI	Mon, Apr 16, 2007	17.96	17.98	17.82	17.96
2098	NASDAQ	SBSI	Fri, Apr 13, 2007	17.40	17.91	17.28	17.86
2097	NASDAQ	SBSI	Thu, Apr 12, 2007	17.35	17.46	17.21	17.46
2096	NASDAQ	SBSI	Wed, Apr 11, 2007	17.64	17.75	17.31	17.40
2095	NASDAQ	SBSI	Tue, Apr 10, 2007	17.57	17.64	17.51	17.57
2094	NASDAQ	SBSI	Mon, Apr 9, 2007	17.70	17.70	17.19	17.42
2093	NASDAQ	SBSI	Thu, Apr 5, 2007	17.81	17.96	17.71	17.77
2092	NASDAQ	SBSI	Wed, Apr 4, 2007	17.93	18.08	17.73	17.82
2091	NASDAQ	SBSI	Tue, Apr 3, 2007	17.48	18.06	17.41	17.95
2090	NASDAQ	SBSI	Mon, Apr 2, 2007	17.51	17.68	17.35	17.46
2089	NASDAQ	SBSI	Fri, Mar 30, 2007	17.57	17.65	17.25	17.51
2088	NASDAQ	SBSI	Thu, Mar 29, 2007	17.25	17.54	17.18	17.49
2087	NASDAQ	SBSI	Wed, Mar 28, 2007	17.26	17.36	17.12	17.20
2086	NASDAQ	SBSI	Tue, Mar 27, 2007	17.44	17.44	17.24	17.38
2085	NASDAQ	SBSI	Mon, Mar 26, 2007	17.66	17.67	17.25	17.53
2084	NASDAQ	SBSI	Fri, Mar 23, 2007	17.85	17.87	17.41	17.62
2083	NASDAQ	SBSI	Thu, Mar 22, 2007	17.96	18.22	17.74	17.96
2082	NASDAQ	SBSI	Wed, Mar 21, 2007	17.80	17.99	17.67	17.86
2081	NASDAQ	SBSI	Tue, Mar 20, 2007	17.37	17.92	17.37	17.73
2080	NASDAQ	SBSI	Mon, Mar 19, 2007	17.04	17.57	17.04	17.36
2079	NASDAQ	SBSI	Fri, Mar 16, 2007	17.41	17.41	16.83	17.12
2078	NASDAQ	SBSI	Thu, Mar 15, 2007	17.29	17.42	17.20	17.42
2077	NASDAQ	SBSI	Wed, Mar 14, 2007	16.82	17.31	16.77	17.26
2076	NASDAQ	SBSI	Tue, Mar 13, 2007	17.77	17.77	16.73	16.82
2075	NASDAQ	SBSI	Mon, Mar 12, 2007	18.03	18.03	17.64	17.77
2074	NASDAQ	SBSI	Fri, Mar 9, 2007	18.08	18.12	17.73	17.96
2073	NASDAQ	SBSI	Thu, Mar 8, 2007	17.81	18.01	17.66	17.89
2072	NASDAQ	SBSI	Wed, Mar 7, 2007	17.08	17.82	17.05	17.81
2071	NASDAQ	SBSI	Tue, Mar 6, 2007	17.08	17.75	16.86	17.70
2070	NASDAQ	SBSI	Mon, Mar 5, 2007	16.89	17.15	16.84	16.86
2069	NASDAQ	SBSI	Fri, Mar 2, 2007	17.57	17.57	17.02	17.08
2068	NASDAQ	SBSI	Thu, Mar 1, 2007	17.81	18.67	17.35	17.60
2067	NASDAQ	SBSI	Wed, Feb 28, 2007	18.73	18.84	17.96	17.99
2066	NASDAQ	SBSI	Tue, Feb 27, 2007	19.36	19.36	18.14	18.17
2065	NASDAQ	SBSI	Mon, Feb 26, 2007	19.75	19.87	19.34	19.43
2064	NASDAQ	SBSI	Fri, Feb 23, 2007	19.68	19.87	19.68	19.81
2063	NASDAQ	SBSI	Thu, Feb 22, 2007	19.37	19.69	19.32	19.67
2062	NASDAQ	SBSI	Wed, Feb 21, 2007	19.09	19.41	19.09	19.32
2061	NASDAQ	SBSI	Tue, Feb 20, 2007	18.88	19.34	18.67	19.17
2060	NASDAQ	SBSI	Fri, Feb 16, 2007	18.48	18.89	18.48	18.89
2059	NASDAQ	SBSI	Thu, Feb 15, 2007	18.44	18.54	18.35	18.48
2058	NASDAQ	SBSI	Wed, Feb 14, 2007	18.76	18.77	18.45	18.52
2057	NASDAQ	SBSI	Tue, Feb 13, 2007	18.80	18.84	18.72	18.84
2056	NASDAQ	SBSI	Mon, Feb 12, 2007	18.82	18.98	18.67	18.81
2055	NASDAQ	SBSI	Fri, Feb 9, 2007	18.74	18.98	18.73	18.82
2054	NASDAQ	SBSI	Thu, Feb 8, 2007	18.57	18.85	18.52	18.78
2053	NASDAQ	SBSI	Wed, Feb 7, 2007	18.51	18.67	18.35	18.56
2052	NASDAQ	SBSI	Tue, Feb 6, 2007	18.58	18.63	18.35	18.63
2051	NASDAQ	SBSI	Mon, Feb 5, 2007	18.43	18.60	18.15	18.56
2050	NASDAQ	SBSI	Fri, Feb 2, 2007	18.54	18.66	18.45	18.45
2049	NASDAQ	SBSI	Thu, Feb 1, 2007	18.27	18.54	18.25	18.46
2048	NASDAQ	SBSI	Wed, Jan 31, 2007	18.10	18.52	17.84	18.26
2047	NASDAQ	SBSI	Tue, Jan 30, 2007	17.96	18.48	17.92	18.16
2046	NASDAQ	SBSI	Mon, Jan 29, 2007	17.78	18.10	17.78	17.96
2045	NASDAQ	SBSI	Fri, Jan 26, 2007	17.80	17.86	17.34	17.71
2044	NASDAQ	SBSI	Thu, Jan 25, 2007	18.19	18.35	17.56	17.63
2043	NASDAQ	SBSI	Wed, Jan 24, 2007	18.03	18.23	18.01	18.21
2042	NASDAQ	SBSI	Tue, Jan 23, 2007	17.97	18.08	17.89	17.91
2041	NASDAQ	SBSI	Mon, Jan 22, 2007	18.18	18.25	17.86	17.96
2040	NASDAQ	SBSI	Fri, Jan 19, 2007	18.26	18.40	18.16	18.40
2039	NASDAQ	SBSI	Thu, Jan 18, 2007	18.65	18.65	18.22	18.24
2038	NASDAQ	SBSI	Wed, Jan 17, 2007	18.66	19.03	18.61	18.71
2037	NASDAQ	SBSI	Tue, Jan 16, 2007	19.07	19.07	18.67	18.67
2036	NASDAQ	SBSI	Fri, Jan 12, 2007	18.89	19.07	18.87	19.03
2035	NASDAQ	SBSI	Thu, Jan 11, 2007	18.64	19.13	18.64	18.93
2034	NASDAQ	SBSI	Wed, Jan 10, 2007	18.54	18.72	18.53	18.58
2033	NASDAQ	SBSI	Tue, Jan 9, 2007	18.74	18.83	18.53	18.70
2032	NASDAQ	SBSI	Mon, Jan 8, 2007	19.10	19.17	18.46	18.77
2031	NASDAQ	SBSI	Fri, Jan 5, 2007	19.59	19.59	19.02	19.11
2030	NASDAQ	SBSI	Thu, Jan 4, 2007	18.99	19.89	18.99	19.76
2029	NASDAQ	SBSI	Wed, Jan 3, 2007	19.85	19.90	19.03	19.16
2028	NASDAQ	SBSI	Fri, Dec 29, 2006	20.00	20.00	19.45	19.67
2027	NASDAQ	SBSI	Thu, Dec 28, 2006	19.81	20.10	19.68	19.81
2026	NASDAQ	SBSI	Wed, Dec 27, 2006	19.36	19.88	19.36	19.80
2025	NASDAQ	SBSI	Tue, Dec 26, 2006	18.68	19.23	18.68	19.11
2024	NASDAQ	SBSI	Fri, Dec 22, 2006	18.80	18.99	18.74	18.82
2023	NASDAQ	SBSI	Thu, Dec 21, 2006	18.90	19.14	18.80	18.96
2022	NASDAQ	SBSI	Wed, Dec 20, 2006	18.80	18.91	18.74	18.80
2021	NASDAQ	SBSI	Tue, Dec 19, 2006	18.92	19.05	18.85	18.85
2020	NASDAQ	SBSI	Mon, Dec 18, 2006	19.27	19.32	18.93	19.00
2019	NASDAQ	SBSI	Fri, Dec 15, 2006	19.76	19.88	19.28	19.28
2018	NASDAQ	SBSI	Thu, Dec 14, 2006	19.29	19.86	19.29	19.72
2017	NASDAQ	SBSI	Wed, Dec 13, 2006	19.19	19.24	19.02	19.10
2016	NASDAQ	SBSI	Tue, Dec 12, 2006	19.15	19.16	18.97	18.97
2015	NASDAQ	SBSI	Mon, Dec 11, 2006	18.80	19.20	18.74	19.05
2014	NASDAQ	SBSI	Fri, Dec 8, 2006	19.15	19.32	18.64	18.67
2013	NASDAQ	SBSI	Thu, Dec 7, 2006	19.36	19.61	19.08	19.08
2012	NASDAQ	SBSI	Wed, Dec 6, 2006	19.61	19.87	19.36	19.47
2011	NASDAQ	SBSI	Tue, Dec 5, 2006	19.91	19.91	19.52	19.60
2010	NASDAQ	SBSI	Mon, Dec 4, 2006	19.72	20.24	19.51	19.84
2009	NASDAQ	SBSI	Fri, Dec 1, 2006	19.64	19.82	19.09	19.61
2008	NASDAQ	SBSI	Thu, Nov 30, 2006	19.68	20.21	19.68	19.82
2007	NASDAQ	SBSI	Wed, Nov 29, 2006	19.52	19.78	19.51	19.64
2006	NASDAQ	SBSI	Tue, Nov 28, 2006	19.36	19.78	19.31	19.46
2005	NASDAQ	SBSI	Mon, Nov 27, 2006	20.04	20.05	19.44	19.48
2004	NASDAQ	SBSI	Fri, Nov 24, 2006	20.31	20.48	20.10	20.13
2003	NASDAQ	SBSI	Wed, Nov 22, 2006	20.95	21.01	20.54	20.54
2002	NASDAQ	SBSI	Tue, Nov 21, 2006	20.52	21.02	20.43	20.95
2001	NASDAQ	SBSI	Mon, Nov 20, 2006	20.75	20.81	20.49	20.55
2000	NASDAQ	SBSI	Fri, Nov 17, 2006	20.98	20.98	20.72	20.85
1999	NASDAQ	SBSI	Thu, Nov 16, 2006	20.85	21.00	20.59	20.98
1998	NASDAQ	SBSI	Wed, Nov 15, 2006	20.69	21.19	20.60	20.78
1997	NASDAQ	SBSI	Tue, Nov 14, 2006	20.36	20.91	20.16	20.88
1996	NASDAQ	SBSI	Mon, Nov 13, 2006	20.12	20.76	20.12	20.36
1995	NASDAQ	SBSI	Fri, Nov 10, 2006	19.70	20.31	19.70	20.26
1994	NASDAQ	SBSI	Thu, Nov 9, 2006	20.61	20.61	19.71	19.83
1993	NASDAQ	SBSI	Wed, Nov 8, 2006	19.81	20.73	19.81	20.63
1992	NASDAQ	SBSI	Tue, Nov 7, 2006	19.78	20.36	19.78	19.98
1991	NASDAQ	SBSI	Mon, Nov 6, 2006	19.87	19.89	19.75	19.86
1990	NASDAQ	SBSI	Fri, Nov 3, 2006	19.86	19.89	19.71	19.78
1989	NASDAQ	SBSI	Thu, Nov 2, 2006	19.45	19.87	19.42	19.83
1988	NASDAQ	SBSI	Wed, Nov 1, 2006	19.87	19.87	19.37	19.50
1987	NASDAQ	SBSI	Tue, Oct 31, 2006	19.86	19.87	19.76	19.83
1986	NASDAQ	SBSI	Mon, Oct 30, 2006	19.63	19.90	19.63	19.84
1985	NASDAQ	SBSI	Fri, Oct 27, 2006	19.87	19.88	19.70	19.71
1984	NASDAQ	SBSI	Thu, Oct 26, 2006	19.71	19.87	19.61	19.87
1983	NASDAQ	SBSI	Wed, Oct 25, 2006	19.69	19.87	19.50	19.62
1982	NASDAQ	SBSI	Tue, Oct 24, 2006	19.90	20.00	19.68	19.75
1981	NASDAQ	SBSI	Mon, Oct 23, 2006	19.87	20.04	19.61	20.04
1980	NASDAQ	SBSI	Fri, Oct 20, 2006	20.14	20.14	19.92	19.99
1979	NASDAQ	SBSI	Thu, Oct 19, 2006	20.22	20.22	20.04	20.14
1978	NASDAQ	SBSI	Wed, Oct 18, 2006	20.18	20.26	19.87	20.22
1977	NASDAQ	SBSI	Tue, Oct 17, 2006	19.99	20.20	19.87	20.12
1976	NASDAQ	SBSI	Mon, Oct 16, 2006	20.04	20.39	20.04	20.26
1975	NASDAQ	SBSI	Fri, Oct 13, 2006	19.80	20.10	19.62	19.93
1974	NASDAQ	SBSI	Thu, Oct 12, 2006	19.61	19.81	19.59	19.68
1973	NASDAQ	SBSI	Wed, Oct 11, 2006	19.70	19.71	19.52	19.59
1972	NASDAQ	SBSI	Tue, Oct 10, 2006	20.03	20.03	19.78	19.85
1971	NASDAQ	SBSI	Mon, Oct 9, 2006	20.13	20.17	20.04	20.10
1970	NASDAQ	SBSI	Fri, Oct 6, 2006	20.04	20.24	20.04	20.24
1969	NASDAQ	SBSI	Thu, Oct 5, 2006	19.94	20.19	19.87	20.18
1968	NASDAQ	SBSI	Wed, Oct 4, 2006	19.49	20.00	19.49	20.00
1967	NASDAQ	SBSI	Tue, Oct 3, 2006	19.30	19.59	19.30	19.49
1966	NASDAQ	SBSI	Mon, Oct 2, 2006	19.96	20.02	19.32	19.33
1965	NASDAQ	SBSI	Fri, Sep 29, 2006	20.29	20.64	20.29	20.40
1964	NASDAQ	SBSI	Thu, Sep 28, 2006	20.59	20.98	20.13	20.21
1963	NASDAQ	SBSI	Wed, Sep 27, 2006	20.00	20.54	20.00	20.52
1962	NASDAQ	SBSI	Tue, Sep 26, 2006	19.95	20.31	19.91	20.16
1961	NASDAQ	SBSI	Mon, Sep 25, 2006	19.59	19.91	19.59	19.87
1960	NASDAQ	SBSI	Fri, Sep 22, 2006	19.97	20.13	19.06	19.62
1959	NASDAQ	SBSI	Thu, Sep 21, 2006	20.45	20.66	20.13	20.13
1958	NASDAQ	SBSI	Wed, Sep 20, 2006	19.72	20.36	19.66	20.33
1957	NASDAQ	SBSI	Tue, Sep 19, 2006	19.74	19.80	19.00	19.49
1956	NASDAQ	SBSI	Mon, Sep 18, 2006	19.39	19.85	19.39	19.84
1955	NASDAQ	SBSI	Fri, Sep 15, 2006	19.71	19.87	19.49	19.80
1954	NASDAQ	SBSI	Thu, Sep 14, 2006	18.99	19.57	18.94	19.57
1953	NASDAQ	SBSI	Wed, Sep 13, 2006	19.17	19.30	18.93	19.13
1952	NASDAQ	SBSI	Tue, Sep 12, 2006	18.87	19.18	18.80	19.11
1951	NASDAQ	SBSI	Mon, Sep 11, 2006	18.60	18.92	18.60	18.71
1950	NASDAQ	SBSI	Fri, Sep 8, 2006	18.77	18.77	18.42	18.62
1949	NASDAQ	SBSI	Thu, Sep 7, 2006	18.87	19.06	18.79	18.80
1948	NASDAQ	SBSI	Wed, Sep 6, 2006	18.97	19.06	18.87	18.87
1947	NASDAQ	SBSI	Tue, Sep 5, 2006	19.08	19.15	19.08	19.10
1946	NASDAQ	SBSI	Fri, Sep 1, 2006	19.11	19.19	18.97	18.98
1945	NASDAQ	SBSI	Thu, Aug 31, 2006	19.00	19.16	19.00	19.11
1944	NASDAQ	SBSI	Wed, Aug 30, 2006	19.07	19.19	19.00	19.00
1943	NASDAQ	SBSI	Tue, Aug 29, 2006	19.09	19.25	18.89	19.19
1942	NASDAQ	SBSI	Mon, Aug 28, 2006	19.23	19.28	19.10	19.11
1941	NASDAQ	SBSI	Fri, Aug 25, 2006	19.23	19.23	19.04	19.10
1940	NASDAQ	SBSI	Thu, Aug 24, 2006	19.43	19.48	19.07	19.09
1939	NASDAQ	SBSI	Wed, Aug 23, 2006	19.49	19.68	19.39	19.48
1938	NASDAQ	SBSI	Tue, Aug 22, 2006	19.20	19.53	19.20	19.48
1937	NASDAQ	SBSI	Mon, Aug 21, 2006	19.58	19.58	19.29	19.31
1936	NASDAQ	SBSI	Fri, Aug 18, 2006	19.75	19.75	19.09	19.58
1935	NASDAQ	SBSI	Thu, Aug 17, 2006	19.56	19.86	19.45	19.53
1934	NASDAQ	SBSI	Wed, Aug 16, 2006	19.52	19.85	19.48	19.68
1933	NASDAQ	SBSI	Tue, Aug 15, 2006	19.04	19.42	18.65	19.42
1932	NASDAQ	SBSI	Mon, Aug 14, 2006	18.92	19.23	18.89	18.90
1931	NASDAQ	SBSI	Fri, Aug 11, 2006	19.34	19.34	18.84	18.92
1930	NASDAQ	SBSI	Thu, Aug 10, 2006	18.54	19.51	18.54	19.46
1929	NASDAQ	SBSI	Wed, Aug 9, 2006	19.04	19.04	18.64	18.72
1928	NASDAQ	SBSI	Tue, Aug 8, 2006	18.75	19.22	18.71	18.77
1927	NASDAQ	SBSI	Mon, Aug 7, 2006	18.73	18.90	18.56	18.88
1926	NASDAQ	SBSI	Fri, Aug 4, 2006	19.71	19.83	18.77	18.92
1925	NASDAQ	SBSI	Thu, Aug 3, 2006	19.19	19.67	19.02	19.58
1924	NASDAQ	SBSI	Wed, Aug 2, 2006	19.07	19.53	19.06	19.53
1923	NASDAQ	SBSI	Tue, Aug 1, 2006	18.98	18.98	18.43	18.81
1922	NASDAQ	SBSI	Mon, Jul 31, 2006	18.73	19.23	18.15	19.15
1921	NASDAQ	SBSI	Fri, Jul 28, 2006	18.48	19.46	18.43	19.11
1920	NASDAQ	SBSI	Thu, Jul 27, 2006	19.07	19.07	18.07	18.28
1919	NASDAQ	SBSI	Wed, Jul 26, 2006	18.86	19.13	18.46	19.07
1918	NASDAQ	SBSI	Tue, Jul 25, 2006	18.35	19.10	18.22	19.06
1917	NASDAQ	SBSI	Mon, Jul 24, 2006	17.80	18.35	17.80	18.35
1916	NASDAQ	SBSI	Fri, Jul 21, 2006	17.96	17.96	17.51	17.78
1915	NASDAQ	SBSI	Thu, Jul 20, 2006	18.35	18.35	17.94	17.97
1914	NASDAQ	SBSI	Wed, Jul 19, 2006	17.67	18.37	17.67	18.35
1913	NASDAQ	SBSI	Tue, Jul 18, 2006	17.39	17.64	17.22	17.51
1912	NASDAQ	SBSI	Mon, Jul 17, 2006	17.22	18.29	17.20	17.25
1911	NASDAQ	SBSI	Fri, Jul 14, 2006	17.34	17.58	17.20	17.37
1910	NASDAQ	SBSI	Thu, Jul 13, 2006	17.92	17.96	17.31	17.47
1909	NASDAQ	SBSI	Wed, Jul 12, 2006	18.07	18.25	17.96	17.97
1908	NASDAQ	SBSI	Tue, Jul 11, 2006	18.38	18.58	17.94	18.21
1907	NASDAQ	SBSI	Mon, Jul 10, 2006	18.84	19.07	18.35	18.48
1906	NASDAQ	SBSI	Fri, Jul 7, 2006	18.35	19.46	17.98	18.66
1905	NASDAQ	SBSI	Thu, Jul 6, 2006	17.85	18.35	17.76	18.35
1904	NASDAQ	SBSI	Wed, Jul 5, 2006	17.18	18.04	17.18	17.70
1903	NASDAQ	SBSI	Mon, Jul 3, 2006	16.93	17.60	16.93	17.60
1902	NASDAQ	SBSI	Fri, Jun 30, 2006	17.46	17.54	16.79	17.06
1901	NASDAQ	SBSI	Thu, Jun 29, 2006	16.66	17.40	16.66	17.40
1900	NASDAQ	SBSI	Wed, Jun 28, 2006	16.37	16.71	16.37	16.66
1899	NASDAQ	SBSI	Tue, Jun 27, 2006	16.66	16.80	16.45	16.53
1898	NASDAQ	SBSI	Mon, Jun 26, 2006	16.57	16.71	16.49	16.71
1897	NASDAQ	SBSI	Fri, Jun 23, 2006	16.37	17.16	16.30	16.40
1896	NASDAQ	SBSI	Thu, Jun 22, 2006	16.63	16.63	16.27	16.53
1895	NASDAQ	SBSI	Wed, Jun 21, 2006	16.40	16.90	16.40	16.78
1894	NASDAQ	SBSI	Tue, Jun 20, 2006	15.80	16.39	15.80	16.29
1893	NASDAQ	SBSI	Mon, Jun 19, 2006	16.74	16.79	15.90	15.94
1892	NASDAQ	SBSI	Fri, Jun 16, 2006	17.48	17.58	16.39	16.69
1891	NASDAQ	SBSI	Thu, Jun 15, 2006	16.55	17.83	16.43	17.57
1890	NASDAQ	SBSI	Wed, Jun 14, 2006	16.18	16.34	15.88	16.30
1889	NASDAQ	SBSI	Tue, Jun 13, 2006	15.48	16.17	15.48	16.03
1888	NASDAQ	SBSI	Mon, Jun 12, 2006	15.27	15.74	15.06	15.57
1887	NASDAQ	SBSI	Fri, Jun 9, 2006	15.16	15.30	14.88	15.16
1886	NASDAQ	SBSI	Thu, Jun 8, 2006	14.73	15.40	14.51	15.28
1885	NASDAQ	SBSI	Wed, Jun 7, 2006	14.69	15.04	14.58	14.64
1884	NASDAQ	SBSI	Tue, Jun 6, 2006	14.61	14.68	14.55	14.58
1883	NASDAQ	SBSI	Mon, Jun 5, 2006	15.10	15.23	14.62	14.71
1882	NASDAQ	SBSI	Fri, Jun 2, 2006	15.13	15.29	14.97	15.22
1881	NASDAQ	SBSI	Thu, Jun 1, 2006	15.08	15.27	14.92	15.21
1880	NASDAQ	SBSI	Wed, May 31, 2006	14.85	15.11	14.74	14.95
1879	NASDAQ	SBSI	Tue, May 30, 2006	15.11	15.13	14.61	14.64
1878	NASDAQ	SBSI	Fri, May 26, 2006	15.23	15.36	15.21	15.23
1877	NASDAQ	SBSI	Thu, May 25, 2006	15.27	15.27	15.13	15.25
1876	NASDAQ	SBSI	Wed, May 24, 2006	15.29	15.39	14.93	15.21
1875	NASDAQ	SBSI	Tue, May 23, 2006	14.91	15.29	14.88	15.19
1874	NASDAQ	SBSI	Mon, May 22, 2006	14.81	14.95	14.72	14.79
1873	NASDAQ	SBSI	Fri, May 19, 2006	14.95	14.99	14.70	14.86
1872	NASDAQ	SBSI	Thu, May 18, 2006	15.14	15.27	14.65	14.70
1871	NASDAQ	SBSI	Wed, May 17, 2006	15.30	15.32	14.97	15.02
1870	NASDAQ	SBSI	Tue, May 16, 2006	15.43	15.43	15.23	15.26
1869	NASDAQ	SBSI	Mon, May 15, 2006	14.72	15.83	14.56	15.24
1868	NASDAQ	SBSI	Fri, May 12, 2006	14.83	14.88	14.35	14.41
1867	NASDAQ	SBSI	Thu, May 11, 2006	15.20	15.28	14.81	14.81
1866	NASDAQ	SBSI	Wed, May 10, 2006	15.27	15.36	15.13	15.30
1865	NASDAQ	SBSI	Tue, May 9, 2006	15.44	15.44	15.25	15.28
1864	NASDAQ	SBSI	Mon, May 8, 2006	15.42	15.52	15.31	15.36
1863	NASDAQ	SBSI	Fri, May 5, 2006	15.48	15.56	15.34	15.42
1862	NASDAQ	SBSI	Thu, May 4, 2006	15.33	15.44	15.15	15.40
1861	NASDAQ	SBSI	Wed, May 3, 2006	15.14	15.49	15.14	15.46
1860	NASDAQ	SBSI	Tue, May 2, 2006	15.26	15.33	15.13	15.14
1859	NASDAQ	SBSI	Mon, May 1, 2006	15.32	15.33	15.19	15.29
1858	NASDAQ	SBSI	Fri, Apr 28, 2006	15.23	15.34	14.91	15.31
1857	NASDAQ	SBSI	Thu, Apr 27, 2006	15.22	15.38	15.09	15.29
1856	NASDAQ	SBSI	Wed, Apr 26, 2006	15.29	15.40	15.23	15.27
1855	NASDAQ	SBSI	Tue, Apr 25, 2006	15.20	15.31	14.95	15.31
1854	NASDAQ	SBSI	Mon, Apr 24, 2006	15.24	15.30	15.20	15.30
1853	NASDAQ	SBSI	Fri, Apr 21, 2006	15.38	15.44	15.07	15.25
1852	NASDAQ	SBSI	Thu, Apr 20, 2006	15.29	15.29	15.04	15.17
1851	NASDAQ	SBSI	Wed, Apr 19, 2006	15.20	15.30	15.06	15.29
1850	NASDAQ	SBSI	Tue, Apr 18, 2006	14.88	15.27	14.72	15.21
1849	NASDAQ	SBSI	Mon, Apr 17, 2006	14.91	15.06	14.78	14.87
1848	NASDAQ	SBSI	Thu, Apr 13, 2006	14.96	15.23	14.91	14.97
1847	NASDAQ	SBSI	Wed, Apr 12, 2006	15.01	15.21	14.91	14.97
1846	NASDAQ	SBSI	Tue, Apr 11, 2006	15.03	15.29	15.02	15.11
1845	NASDAQ	SBSI	Mon, Apr 10, 2006	15.28	15.28	15.17	15.21
1844	NASDAQ	SBSI	Fri, Apr 7, 2006	15.34	15.35	15.03	15.13
1843	NASDAQ	SBSI	Thu, Apr 6, 2006	15.12	15.30	14.94	15.27
1842	NASDAQ	SBSI	Wed, Apr 5, 2006	15.28	15.28	15.10	15.19
1841	NASDAQ	SBSI	Tue, Apr 4, 2006	15.22	15.35	15.18	15.28
1840	NASDAQ	SBSI	Mon, Apr 3, 2006	15.39	15.59	15.24	15.26
1839	NASDAQ	SBSI	Fri, Mar 31, 2006	15.33	15.49	15.27	15.46
1838	NASDAQ	SBSI	Thu, Mar 30, 2006	15.44	15.46	15.25	15.31
1837	NASDAQ	SBSI	Wed, Mar 29, 2006	15.33	15.43	15.21	15.34
1836	NASDAQ	SBSI	Tue, Mar 28, 2006	15.42	15.42	15.21	15.21
1835	NASDAQ	SBSI	Mon, Mar 27, 2006	15.36	15.41	15.22	15.38
1834	NASDAQ	SBSI	Fri, Mar 24, 2006	15.36	15.43	15.21	15.36
1833	NASDAQ	SBSI	Thu, Mar 23, 2006	15.36	15.54	15.14	15.36
1832	NASDAQ	SBSI	Wed, Mar 22, 2006	15.21	15.33	15.05	15.27
1831	NASDAQ	SBSI	Tue, Mar 21, 2006	15.40	15.62	15.03	15.07
1830	NASDAQ	SBSI	Mon, Mar 20, 2006	15.60	15.72	15.21	15.41
1829	NASDAQ	SBSI	Fri, Mar 17, 2006	15.87	15.97	15.49	15.49
1828	NASDAQ	SBSI	Thu, Mar 16, 2006	15.85	15.94	15.53	15.79
1827	NASDAQ	SBSI	Wed, Mar 15, 2006	15.92	16.05	15.50	15.73
1826	NASDAQ	SBSI	Tue, Mar 14, 2006	15.41	15.85	15.36	15.85
1825	NASDAQ	SBSI	Mon, Mar 13, 2006	15.53	15.81	15.53	15.67
1824	NASDAQ	SBSI	Fri, Mar 10, 2006	15.10	15.46	15.10	15.35
1823	NASDAQ	SBSI	Thu, Mar 9, 2006	15.29	15.32	15.14	15.18
1822	NASDAQ	SBSI	Wed, Mar 8, 2006	15.07	15.39	14.94	15.18
1821	NASDAQ	SBSI	Tue, Mar 7, 2006	15.36	15.36	15.09	15.25
1820	NASDAQ	SBSI	Mon, Mar 6, 2006	14.84	14.98	14.63	14.84
1819	NASDAQ	SBSI	Fri, Mar 3, 2006	14.74	15.03	14.74	14.92
1818	NASDAQ	SBSI	Thu, Mar 2, 2006	14.84	14.92	14.64	14.81
1817	NASDAQ	SBSI	Wed, Mar 1, 2006	14.63	14.90	14.63	14.78
1816	NASDAQ	SBSI	Tue, Feb 28, 2006	14.74	14.74	14.57	14.64
1815	NASDAQ	SBSI	Mon, Feb 27, 2006	14.71	14.92	14.63	14.76
1814	NASDAQ	SBSI	Fri, Feb 24, 2006	14.76	14.80	14.62	14.79
1813	NASDAQ	SBSI	Thu, Feb 23, 2006	14.82	15.00	14.63	14.73
1812	NASDAQ	SBSI	Wed, Feb 22, 2006	14.74	14.96	14.74	14.82
1811	NASDAQ	SBSI	Tue, Feb 21, 2006	15.11	15.11	14.63	14.78
1810	NASDAQ	SBSI	Fri, Feb 17, 2006	15.42	15.42	14.92	14.96
1809	NASDAQ	SBSI	Thu, Feb 16, 2006	15.22	15.30	15.09	15.30
1808	NASDAQ	SBSI	Wed, Feb 15, 2006	14.81	15.25	14.81	15.25
1807	NASDAQ	SBSI	Tue, Feb 14, 2006	14.76	14.95	14.57	14.92
1806	NASDAQ	SBSI	Mon, Feb 13, 2006	14.62	14.77	14.49	14.77
1805	NASDAQ	SBSI	Fri, Feb 10, 2006	15.03	15.11	14.35	14.70
1804	NASDAQ	SBSI	Thu, Feb 9, 2006	14.67	15.19	14.67	15.03
1803	NASDAQ	SBSI	Wed, Feb 8, 2006	14.62	14.76	14.57	14.74
1802	NASDAQ	SBSI	Tue, Feb 7, 2006	14.73	14.86	14.56	14.70
1801	NASDAQ	SBSI	Mon, Feb 6, 2006	14.73	15.00	14.73	14.74
1800	NASDAQ	SBSI	Fri, Feb 3, 2006	14.85	14.92	14.65	14.73
1799	NASDAQ	SBSI	Thu, Feb 2, 2006	15.06	15.08	14.80	14.97
1798	NASDAQ	SBSI	Wed, Feb 1, 2006	14.92	15.44	14.70	15.21
1797	NASDAQ	SBSI	Tue, Jan 31, 2006	15.05	15.21	15.01	15.06
1796	NASDAQ	SBSI	Mon, Jan 30, 2006	15.44	15.44	15.11	15.22
1795	NASDAQ	SBSI	Fri, Jan 27, 2006	15.34	15.58	15.34	15.58
1794	NASDAQ	SBSI	Thu, Jan 26, 2006	15.26	15.47	15.21	15.47
1793	NASDAQ	SBSI	Wed, Jan 25, 2006	15.23	15.35	15.08	15.11
1792	NASDAQ	SBSI	Tue, Jan 24, 2006	15.22	15.45	14.74	15.29
1791	NASDAQ	SBSI	Mon, Jan 23, 2006	15.19	15.46	15.08	15.22
1790	NASDAQ	SBSI	Fri, Jan 20, 2006	15.58	15.58	14.97	15.03
1789	NASDAQ	SBSI	Thu, Jan 19, 2006	15.70	15.70	15.47	15.58
1788	NASDAQ	SBSI	Wed, Jan 18, 2006	15.54	15.73	15.54	15.65
1787	NASDAQ	SBSI	Tue, Jan 17, 2006	15.51	15.73	15.51	15.59
1786	NASDAQ	SBSI	Fri, Jan 13, 2006	15.60	15.65	15.54	15.60
1785	NASDAQ	SBSI	Thu, Jan 12, 2006	15.67	15.79	15.65	15.65
1784	NASDAQ	SBSI	Wed, Jan 11, 2006	15.86	16.02	15.67	15.78
1783	NASDAQ	SBSI	Tue, Jan 10, 2006	15.47	16.00	15.47	16.00
1782	NASDAQ	SBSI	Mon, Jan 9, 2006	15.29	15.51	15.18	15.47
1781	NASDAQ	SBSI	Fri, Jan 6, 2006	14.98	15.29	14.92	15.29
1780	NASDAQ	SBSI	Thu, Jan 5, 2006	14.98	15.07	14.85	15.05
1779	NASDAQ	SBSI	Wed, Jan 4, 2006	14.77	15.06	14.77	14.86
1778	NASDAQ	SBSI	Tue, Jan 3, 2006	14.79	14.94	14.56	14.87
1777	NASDAQ	SBSI	Fri, Dec 30, 2005	14.71	14.97	14.71	14.71
1776	NASDAQ	SBSI	Thu, Dec 29, 2005	14.70	15.07	14.60	14.79
1775	NASDAQ	SBSI	Wed, Dec 28, 2005	14.74	14.74	14.56	14.69
1774	NASDAQ	SBSI	Tue, Dec 27, 2005	14.84	14.99	14.56	14.56
1773	NASDAQ	SBSI	Fri, Dec 23, 2005	14.77	15.03	14.76	14.93
1772	NASDAQ	SBSI	Thu, Dec 22, 2005	14.82	14.92	14.63	14.86
1771	NASDAQ	SBSI	Wed, Dec 21, 2005	14.97	14.97	14.65	14.65
1770	NASDAQ	SBSI	Tue, Dec 20, 2005	14.52	15.05	14.52	14.86
1769	NASDAQ	SBSI	Mon, Dec 19, 2005	14.69	14.77	14.56	14.56
1768	NASDAQ	SBSI	Fri, Dec 16, 2005	14.87	15.13	14.71	14.85
1767	NASDAQ	SBSI	Thu, Dec 15, 2005	14.87	15.08	14.78	14.95
1766	NASDAQ	SBSI	Wed, Dec 14, 2005	14.88	14.93	14.59	14.85
1765	NASDAQ	SBSI	Tue, Dec 13, 2005	14.74	14.84	14.56	14.78
1764	NASDAQ	SBSI	Mon, Dec 12, 2005	14.80	14.87	14.56	14.71
1763	NASDAQ	SBSI	Fri, Dec 9, 2005	14.55	14.84	14.55	14.65
1762	NASDAQ	SBSI	Thu, Dec 8, 2005	14.67	14.96	14.49	14.68
1761	NASDAQ	SBSI	Wed, Dec 7, 2005	15.16	15.16	14.59	14.87
1760	NASDAQ	SBSI	Tue, Dec 6, 2005	15.27	15.36	15.22	15.27
1759	NASDAQ	SBSI	Mon, Dec 5, 2005	15.30	15.32	15.18	15.18
1758	NASDAQ	SBSI	Fri, Dec 2, 2005	15.12	15.47	15.12	15.30
1757	NASDAQ	SBSI	Thu, Dec 1, 2005	14.65	15.30	14.65	15.11
1756	NASDAQ	SBSI	Wed, Nov 30, 2005	14.56	14.81	14.56	14.57
1755	NASDAQ	SBSI	Tue, Nov 29, 2005	14.58	15.06	14.56	14.68
1754	NASDAQ	SBSI	Mon, Nov 28, 2005	14.56	14.83	14.56	14.65
1753	NASDAQ	SBSI	Fri, Nov 25, 2005	14.60	14.63	14.56	14.56
1752	NASDAQ	SBSI	Wed, Nov 23, 2005	14.67	14.77	14.59	14.69
1751	NASDAQ	SBSI	Tue, Nov 22, 2005	14.65	14.74	14.56	14.68
1750	NASDAQ	SBSI	Mon, Nov 21, 2005	14.71	14.72	14.57	14.72
1749	NASDAQ	SBSI	Fri, Nov 18, 2005	14.87	14.87	14.60	14.68
1748	NASDAQ	SBSI	Thu, Nov 17, 2005	14.62	14.92	14.60	14.73
1747	NASDAQ	SBSI	Wed, Nov 16, 2005	14.66	14.66	14.52	14.56
1746	NASDAQ	SBSI	Tue, Nov 15, 2005	14.46	14.85	14.46	14.65
1745	NASDAQ	SBSI	Mon, Nov 14, 2005	14.62	14.65	14.56	14.56
1744	NASDAQ	SBSI	Fri, Nov 11, 2005	14.42	14.74	14.42	14.74
1743	NASDAQ	SBSI	Thu, Nov 10, 2005	14.56	14.65	14.18	14.60
1742	NASDAQ	SBSI	Wed, Nov 9, 2005	14.31	14.56	14.17	14.47
1741	NASDAQ	SBSI	Tue, Nov 8, 2005	14.15	14.47	14.04	14.36
1740	NASDAQ	SBSI	Mon, Nov 7, 2005	14.29	14.39	14.12	14.31
1739	NASDAQ	SBSI	Fri, Nov 4, 2005	14.49	14.49	14.28	14.39
1738	NASDAQ	SBSI	Thu, Nov 3, 2005	14.49	14.49	14.25	14.41
1737	NASDAQ	SBSI	Wed, Nov 2, 2005	14.14	14.52	14.07	14.31
1736	NASDAQ	SBSI	Tue, Nov 1, 2005	14.08	14.44	14.08	14.24
1735	NASDAQ	SBSI	Mon, Oct 31, 2005	13.53	14.27	13.53	14.25
1734	NASDAQ	SBSI	Fri, Oct 28, 2005	13.54	13.93	13.54	13.66
1733	NASDAQ	SBSI	Thu, Oct 27, 2005	13.85	13.89	13.66	13.66
1732	NASDAQ	SBSI	Wed, Oct 26, 2005	14.04	14.37	13.80	14.03
1731	NASDAQ	SBSI	Tue, Oct 25, 2005	14.04	14.34	13.90	14.19
1730	NASDAQ	SBSI	Mon, Oct 24, 2005	13.66	14.25	13.66	14.25
1729	NASDAQ	SBSI	Fri, Oct 21, 2005	13.40	13.86	13.40	13.76
1728	NASDAQ	SBSI	Thu, Oct 20, 2005	13.44	13.57	13.21	13.53
1727	NASDAQ	SBSI	Wed, Oct 19, 2005	13.13	13.72	12.95	13.55
1726	NASDAQ	SBSI	Tue, Oct 18, 2005	13.59	13.59	13.21	13.26
1725	NASDAQ	SBSI	Mon, Oct 17, 2005	13.58	13.87	13.16	13.45
1724	NASDAQ	SBSI	Fri, Oct 14, 2005	13.24	13.54	13.00	13.54
1723	NASDAQ	SBSI	Thu, Oct 13, 2005	12.70	13.17	12.59	13.05
1722	NASDAQ	SBSI	Wed, Oct 12, 2005	12.94	13.10	12.68	12.82
1721	NASDAQ	SBSI	Tue, Oct 11, 2005	12.97	13.13	12.94	13.00
1720	NASDAQ	SBSI	Mon, Oct 10, 2005	13.10	13.10	12.95	13.02
1719	NASDAQ	SBSI	Fri, Oct 7, 2005	13.33	13.33	13.17	13.25
1718	NASDAQ	SBSI	Thu, Oct 6, 2005	13.18	13.40	13.00	13.18
1717	NASDAQ	SBSI	Wed, Oct 5, 2005	13.54	13.56	12.97	13.15
1716	NASDAQ	SBSI	Tue, Oct 4, 2005	13.69	13.80	13.48	13.51
1715	NASDAQ	SBSI	Mon, Oct 3, 2005	13.93	14.28	13.77	13.77
1714	NASDAQ	SBSI	Fri, Sep 30, 2005	13.85	13.96	13.84	13.84
1713	NASDAQ	SBSI	Thu, Sep 29, 2005	14.16	14.19	13.84	14.19
1712	NASDAQ	SBSI	Wed, Sep 28, 2005	14.63	14.63	14.11	14.16
1711	NASDAQ	SBSI	Tue, Sep 27, 2005	14.47	14.80	14.17	14.68
1710	NASDAQ	SBSI	Mon, Sep 26, 2005	14.45	14.61	14.43	14.61
1709	NASDAQ	SBSI	Fri, Sep 23, 2005	13.93	14.36	13.93	14.33
1708	NASDAQ	SBSI	Thu, Sep 22, 2005	13.66	14.20	13.59	14.06
1707	NASDAQ	SBSI	Wed, Sep 21, 2005	13.86	14.19	13.67	13.85
1706	NASDAQ	SBSI	Tue, Sep 20, 2005	14.33	14.34	13.94	14.12
1705	NASDAQ	SBSI	Mon, Sep 19, 2005	14.25	14.33	14.01	14.23
1704	NASDAQ	SBSI	Fri, Sep 16, 2005	14.18	14.40	14.01	14.34
1703	NASDAQ	SBSI	Thu, Sep 15, 2005	14.04	14.09	13.93	14.04
1702	NASDAQ	SBSI	Wed, Sep 14, 2005	14.65	14.65	14.02	14.13
1701	NASDAQ	SBSI	Tue, Sep 13, 2005	14.71	14.79	14.52	14.61
1700	NASDAQ	SBSI	Mon, Sep 12, 2005	14.82	14.95	14.72	14.81
1699	NASDAQ	SBSI	Fri, Sep 9, 2005	14.68	15.07	14.38	14.76
1698	NASDAQ	SBSI	Thu, Sep 8, 2005	14.84	14.98	14.67	14.76
1697	NASDAQ	SBSI	Wed, Sep 7, 2005	15.02	15.02	14.83	14.95
1696	NASDAQ	SBSI	Tue, Sep 6, 2005	14.87	15.19	14.76	15.14
1695	NASDAQ	SBSI	Fri, Sep 2, 2005	14.65	15.05	14.63	14.75
1694	NASDAQ	SBSI	Thu, Sep 1, 2005	14.40	15.00	14.40	14.82
1693	NASDAQ	SBSI	Wed, Aug 31, 2005	14.54	14.74	14.45	14.64
1692	NASDAQ	SBSI	Tue, Aug 30, 2005	14.37	14.56	14.37	14.43
1691	NASDAQ	SBSI	Mon, Aug 29, 2005	14.31	14.60	14.26	14.60
1690	NASDAQ	SBSI	Fri, Aug 26, 2005	14.68	14.88	14.39	14.42
1689	NASDAQ	SBSI	Thu, Aug 25, 2005	14.63	14.84	14.47	14.84
1688	NASDAQ	SBSI	Wed, Aug 24, 2005	14.51	14.76	14.47	14.57
1687	NASDAQ	SBSI	Tue, Aug 23, 2005	14.52	14.52	14.27	14.43
1686	NASDAQ	SBSI	Mon, Aug 22, 2005	14.13	14.45	14.13	14.42
1685	NASDAQ	SBSI	Fri, Aug 19, 2005	14.25	14.41	14.04	14.20
1684	NASDAQ	SBSI	Thu, Aug 18, 2005	14.28	14.62	14.23	14.27
1683	NASDAQ	SBSI	Wed, Aug 17, 2005	14.26	14.56	14.25	14.39
1682	NASDAQ	SBSI	Tue, Aug 16, 2005	14.60	14.65	14.29	14.43
1681	NASDAQ	SBSI	Mon, Aug 15, 2005	14.54	14.74	14.52	14.74
1680	NASDAQ	SBSI	Fri, Aug 12, 2005	14.64	15.14	14.35	14.85
1679	NASDAQ	SBSI	Thu, Aug 11, 2005	14.52	15.14	14.26	14.79
1678	NASDAQ	SBSI	Wed, Aug 10, 2005	14.71	15.06	14.37	14.60
1677	NASDAQ	SBSI	Tue, Aug 9, 2005	14.48	14.60	14.34	14.50
1676	NASDAQ	SBSI	Mon, Aug 8, 2005	14.59	14.59	14.23	14.41
1675	NASDAQ	SBSI	Fri, Aug 5, 2005	14.71	14.74	14.20	14.44
1674	NASDAQ	SBSI	Thu, Aug 4, 2005	15.11	15.14	14.70	14.70
1673	NASDAQ	SBSI	Wed, Aug 3, 2005	15.41	15.41	15.12	15.13
1672	NASDAQ	SBSI	Tue, Aug 2, 2005	15.38	15.74	15.18	15.32
1671	NASDAQ	SBSI	Mon, Aug 1, 2005	15.35	15.82	15.22	15.48
1670	NASDAQ	SBSI	Fri, Jul 29, 2005	15.36	15.36	15.13	15.21
1669	NASDAQ	SBSI	Thu, Jul 28, 2005	15.35	15.35	15.18	15.29
1668	NASDAQ	SBSI	Wed, Jul 27, 2005	15.22	15.28	14.92	15.28
1667	NASDAQ	SBSI	Tue, Jul 26, 2005	15.07	15.31	15.06	15.31
1666	NASDAQ	SBSI	Mon, Jul 25, 2005	15.40	15.40	15.08	15.19
1665	NASDAQ	SBSI	Fri, Jul 22, 2005	15.29	15.47	15.08	15.30
1664	NASDAQ	SBSI	Thu, Jul 21, 2005	15.54	15.65	15.00	15.12
1663	NASDAQ	SBSI	Wed, Jul 20, 2005	15.12	15.53	15.12	15.43
1662	NASDAQ	SBSI	Tue, Jul 19, 2005	14.98	15.48	14.98	15.29
1661	NASDAQ	SBSI	Mon, Jul 18, 2005	15.16	15.16	14.80	14.83
1660	NASDAQ	SBSI	Fri, Jul 15, 2005	15.56	15.56	14.90	15.18
1659	NASDAQ	SBSI	Thu, Jul 14, 2005	15.97	15.97	15.43	15.44
1658	NASDAQ	SBSI	Wed, Jul 13, 2005	15.86	15.91	15.62	15.78
1657	NASDAQ	SBSI	Tue, Jul 12, 2005	15.78	15.90	15.70	15.87
1656	NASDAQ	SBSI	Mon, Jul 11, 2005	15.43	16.04	15.43	15.91
1655	NASDAQ	SBSI	Fri, Jul 8, 2005	15.27	15.67	15.26	15.50
1654	NASDAQ	SBSI	Thu, Jul 7, 2005	14.92	15.30	14.68	15.18
1653	NASDAQ	SBSI	Wed, Jul 6, 2005	15.40	15.40	14.98	15.03
1652	NASDAQ	SBSI	Tue, Jul 5, 2005	14.92	15.45	14.92	15.45
1651	NASDAQ	SBSI	Fri, Jul 1, 2005	15.22	15.22	14.95	14.98
1650	NASDAQ	SBSI	Thu, Jun 30, 2005	15.11	15.43	14.92	14.92
1649	NASDAQ	SBSI	Wed, Jun 29, 2005	14.84	15.18	14.63	15.18
1648	NASDAQ	SBSI	Tue, Jun 28, 2005	14.41	14.85	14.28	14.85
1647	NASDAQ	SBSI	Mon, Jun 27, 2005	14.31	14.54	14.31	14.39
1646	NASDAQ	SBSI	Fri, Jun 24, 2005	14.47	14.55	14.15	14.39
1645	NASDAQ	SBSI	Thu, Jun 23, 2005	14.83	14.89	14.46	14.58
1644	NASDAQ	SBSI	Wed, Jun 22, 2005	14.76	15.00	14.49	15.00
1643	NASDAQ	SBSI	Tue, Jun 21, 2005	14.45	14.57	14.36	14.57
1642	NASDAQ	SBSI	Mon, Jun 20, 2005	14.28	14.47	14.28	14.46
1641	NASDAQ	SBSI	Fri, Jun 17, 2005	14.63	14.67	14.52	14.56
1640	NASDAQ	SBSI	Thu, Jun 16, 2005	14.28	14.62	14.27	14.62
1639	NASDAQ	SBSI	Wed, Jun 15, 2005	14.08	14.39	14.08	14.39
1638	NASDAQ	SBSI	Tue, Jun 14, 2005	14.11	14.30	14.05	14.27
1637	NASDAQ	SBSI	Mon, Jun 13, 2005	14.63	14.63	14.17	14.24
1636	NASDAQ	SBSI	Fri, Jun 10, 2005	14.74	14.74	14.47	14.57
1635	NASDAQ	SBSI	Thu, Jun 9, 2005	14.41	14.79	14.06	14.75
1634	NASDAQ	SBSI	Wed, Jun 8, 2005	14.79	14.90	14.43	14.43
1633	NASDAQ	SBSI	Tue, Jun 7, 2005	14.44	14.82	14.31	14.68
1632	NASDAQ	SBSI	Mon, Jun 6, 2005	14.40	14.56	14.36	14.51
1631	NASDAQ	SBSI	Fri, Jun 3, 2005	14.40	14.56	14.23	14.56
1630	NASDAQ	SBSI	Thu, Jun 2, 2005	14.42	14.56	14.41	14.50
1629	NASDAQ	SBSI	Wed, Jun 1, 2005	14.42	14.42	14.12	14.41
1628	NASDAQ	SBSI	Tue, May 31, 2005	14.40	14.49	14.27	14.30
1627	NASDAQ	SBSI	Fri, May 27, 2005	14.42	14.44	14.35	14.36
1626	NASDAQ	SBSI	Thu, May 26, 2005	14.30	14.41	14.30	14.39
1625	NASDAQ	SBSI	Wed, May 25, 2005	14.10	14.30	14.07	14.20
1624	NASDAQ	SBSI	Tue, May 24, 2005	14.41	14.41	14.35	14.36
1623	NASDAQ	SBSI	Mon, May 23, 2005	14.53	14.53	14.09	14.31
1622	NASDAQ	SBSI	Fri, May 20, 2005	14.39	14.39	14.20	14.24
1621	NASDAQ	SBSI	Thu, May 19, 2005	14.48	14.49	14.30	14.41
1620	NASDAQ	SBSI	Wed, May 18, 2005	14.47	14.58	14.41	14.41
1619	NASDAQ	SBSI	Tue, May 17, 2005	14.29	14.52	14.20	14.23
1618	NASDAQ	SBSI	Mon, May 16, 2005	13.90	14.43	13.90	14.17
1617	NASDAQ	SBSI	Fri, May 13, 2005	14.01	14.01	13.49	13.89
1616	NASDAQ	SBSI	Thu, May 12, 2005	14.18	14.26	13.72	13.85
1615	NASDAQ	SBSI	Wed, May 11, 2005	14.11	14.21	13.72	14.02
1614	NASDAQ	SBSI	Tue, May 10, 2005	14.50	14.50	14.14	14.17
1613	NASDAQ	SBSI	Mon, May 9, 2005	14.96	14.96	14.38	14.56
1612	NASDAQ	SBSI	Fri, May 6, 2005	14.96	14.96	14.49	14.71
1611	NASDAQ	SBSI	Thu, May 5, 2005	14.98	14.98	14.52	14.84
1610	NASDAQ	SBSI	Wed, May 4, 2005	14.22	14.92	14.22	14.92
1609	NASDAQ	SBSI	Tue, May 3, 2005	14.28	14.55	14.06	14.15
1608	NASDAQ	SBSI	Mon, May 2, 2005	14.38	14.48	14.22	14.48
1607	NASDAQ	SBSI	Fri, Apr 29, 2005	14.33	14.41	13.81	14.30
1606	NASDAQ	SBSI	Thu, Apr 28, 2005	14.20	14.52	14.09	14.09
1605	NASDAQ	SBSI	Wed, Apr 27, 2005	14.33	14.47	14.20	14.27
1604	NASDAQ	SBSI	Tue, Apr 26, 2005	14.94	15.27	14.41	14.41
1603	NASDAQ	SBSI	Mon, Apr 25, 2005	15.11	15.31	14.90	15.16
1602	NASDAQ	SBSI	Fri, Apr 22, 2005	15.06	15.19	14.65	15.18
1601	NASDAQ	SBSI	Thu, Apr 21, 2005	14.54	15.27	14.43	15.18
1600	NASDAQ	SBSI	Wed, Apr 20, 2005	14.68	14.76	14.23	14.47
1599	NASDAQ	SBSI	Tue, Apr 19, 2005	14.65	14.84	14.52	14.84
1598	NASDAQ	SBSI	Mon, Apr 18, 2005	14.76	14.76	14.49	14.63
1597	NASDAQ	SBSI	Fri, Apr 15, 2005	14.86	14.86	14.38	14.38
1596	NASDAQ	SBSI	Thu, Apr 14, 2005	15.43	15.43	14.63	14.85
1595	NASDAQ	SBSI	Wed, Apr 13, 2005	15.62	15.62	15.04	15.29
1594	NASDAQ	SBSI	Tue, Apr 12, 2005	14.82	15.56	14.71	15.50
1593	NASDAQ	SBSI	Mon, Apr 11, 2005	14.85	15.48	14.65	15.04
1592	NASDAQ	SBSI	Fri, Apr 8, 2005	15.54	15.58	14.95	15.07
1591	NASDAQ	SBSI	Thu, Apr 7, 2005	14.82	15.51	14.82	15.43
1590	NASDAQ	SBSI	Wed, Apr 6, 2005	14.79	15.14	14.79	15.06
1589	NASDAQ	SBSI	Tue, Apr 5, 2005	14.85	14.92	14.60	14.71
1588	NASDAQ	SBSI	Mon, Apr 4, 2005	14.67	14.96	14.67	14.79
1587	NASDAQ	SBSI	Fri, Apr 1, 2005	15.17	15.17	14.60	14.90
1586	NASDAQ	SBSI	Thu, Mar 31, 2005	15.20	15.22	14.99	15.17
1585	NASDAQ	SBSI	Wed, Mar 30, 2005	14.84	15.32	14.76	15.29
1584	NASDAQ	SBSI	Tue, Mar 29, 2005	14.57	14.84	14.57	14.74
1583	NASDAQ	SBSI	Mon, Mar 28, 2005	14.46	14.72	14.46	14.71
1582	NASDAQ	SBSI	Thu, Mar 24, 2005	14.49	14.74	14.37	14.49
1581	NASDAQ	SBSI	Wed, Mar 23, 2005	14.71	14.75	14.46	14.52
1580	NASDAQ	SBSI	Tue, Mar 22, 2005	14.99	15.06	14.51	14.56
1579	NASDAQ	SBSI	Mon, Mar 21, 2005	14.98	15.13	14.74	14.84
1578	NASDAQ	SBSI	Fri, Mar 18, 2005	15.67	15.67	14.86	15.14
1577	NASDAQ	SBSI	Thu, Mar 17, 2005	15.07	15.48	15.00	15.37
1576	NASDAQ	SBSI	Wed, Mar 16, 2005	15.07	15.27	15.07	15.27
1575	NASDAQ	SBSI	Tue, Mar 15, 2005	15.69	15.69	15.13	15.30
1574	NASDAQ	SBSI	Mon, Mar 14, 2005	15.62	15.74	15.41	15.63
1573	NASDAQ	SBSI	Fri, Mar 11, 2005	15.53	15.81	15.35	15.43
1572	NASDAQ	SBSI	Thu, Mar 10, 2005	15.07	15.50	15.07	15.48
1571	NASDAQ	SBSI	Wed, Mar 9, 2005	15.29	15.44	15.00	15.15
1570	NASDAQ	SBSI	Tue, Mar 8, 2005	15.32	15.51	15.21	15.51
1569	NASDAQ	SBSI	Mon, Mar 7, 2005	15.76	15.76	15.37	15.43
1568	NASDAQ	SBSI	Fri, Mar 4, 2005	15.81	15.89	15.47	15.67
1567	NASDAQ	SBSI	Thu, Mar 3, 2005	15.46	15.52	14.98	15.45
1566	NASDAQ	SBSI	Wed, Mar 2, 2005	15.25	15.45	15.09	15.25
1565	NASDAQ	SBSI	Tue, Mar 1, 2005	15.53	15.53	15.29	15.33
1564	NASDAQ	SBSI	Mon, Feb 28, 2005	15.48	15.48	15.20	15.39
1563	NASDAQ	SBSI	Fri, Feb 25, 2005	15.20	15.67	15.07	15.53
1562	NASDAQ	SBSI	Thu, Feb 24, 2005	15.00	15.31	14.87	15.08
1561	NASDAQ	SBSI	Wed, Feb 23, 2005	15.17	15.32	14.98	15.02
1560	NASDAQ	SBSI	Tue, Feb 22, 2005	15.08	15.29	15.05	15.05
1559	NASDAQ	SBSI	Fri, Feb 18, 2005	15.34	15.43	15.09	15.13
1558	NASDAQ	SBSI	Thu, Feb 17, 2005	15.23	15.53	15.08	15.09
1557	NASDAQ	SBSI	Wed, Feb 16, 2005	15.23	15.36	15.17	15.20
1556	NASDAQ	SBSI	Tue, Feb 15, 2005	15.39	15.40	15.08	15.10
1555	NASDAQ	SBSI	Mon, Feb 14, 2005	15.57	15.58	15.06	15.39
1554	NASDAQ	SBSI	Fri, Feb 11, 2005	15.20	15.56	15.16	15.39
1553	NASDAQ	SBSI	Thu, Feb 10, 2005	14.85	15.21	14.84	15.11
1552	NASDAQ	SBSI	Wed, Feb 9, 2005	15.51	15.51	14.81	14.84
1551	NASDAQ	SBSI	Tue, Feb 8, 2005	15.37	15.37	15.21	15.23
1550	NASDAQ	SBSI	Mon, Feb 7, 2005	15.14	15.33	15.10	15.18
1549	NASDAQ	SBSI	Fri, Feb 4, 2005	14.97	15.25	14.93	15.25
1548	NASDAQ	SBSI	Thu, Feb 3, 2005	15.25	15.63	14.92	15.14
1547	NASDAQ	SBSI	Wed, Feb 2, 2005	15.11	15.62	15.02	15.36
1546	NASDAQ	SBSI	Tue, Feb 1, 2005	14.89	15.11	14.89	15.05
1545	NASDAQ	SBSI	Mon, Jan 31, 2005	14.92	15.07	14.90	15.07
1544	NASDAQ	SBSI	Fri, Jan 28, 2005	15.27	15.27	14.91	14.92
1543	NASDAQ	SBSI	Thu, Jan 27, 2005	15.75	16.09	15.42	15.42
1542	NASDAQ	SBSI	Wed, Jan 26, 2005	15.54	15.68	15.26	15.68
1541	NASDAQ	SBSI	Tue, Jan 25, 2005	15.57	15.57	15.26	15.26
1540	NASDAQ	SBSI	Mon, Jan 24, 2005	15.55	15.55	15.26	15.53
1539	NASDAQ	SBSI	Fri, Jan 21, 2005	15.62	15.89	15.25	15.26
1538	NASDAQ	SBSI	Thu, Jan 20, 2005	15.69	16.04	15.61	15.66
1537	NASDAQ	SBSI	Wed, Jan 19, 2005	16.05	16.33	15.88	16.07
1536	NASDAQ	SBSI	Tue, Jan 18, 2005	16.11	16.11	15.90	16.00
1535	NASDAQ	SBSI	Fri, Jan 14, 2005	16.02	16.09	15.82	15.86
1534	NASDAQ	SBSI	Thu, Jan 13, 2005	15.67	15.98	15.67	15.87
1533	NASDAQ	SBSI	Wed, Jan 12, 2005	15.95	16.12	15.86	16.05
1532	NASDAQ	SBSI	Tue, Jan 11, 2005	15.92	16.00	15.76	15.95
1531	NASDAQ	SBSI	Mon, Jan 10, 2005	15.99	16.20	15.87	16.02
1530	NASDAQ	SBSI	Fri, Jan 7, 2005	15.76	16.45	15.76	16.14
1529	NASDAQ	SBSI	Thu, Jan 6, 2005	15.80	16.05	15.78	15.97
1528	NASDAQ	SBSI	Wed, Jan 5, 2005	15.74	16.08	15.70	15.80
1527	NASDAQ	SBSI	Tue, Jan 4, 2005	15.91	15.95	15.70	15.89
1526	NASDAQ	SBSI	Mon, Jan 3, 2005	15.81	15.91	15.70	15.71
1525	NASDAQ	SBSI	Fri, Dec 31, 2004	16.05	16.17	15.82	15.85
1524	NASDAQ	SBSI	Thu, Dec 30, 2004	15.98	16.23	15.98	16.12
1523	NASDAQ	SBSI	Wed, Dec 29, 2004	16.16	16.34	16.15	16.16
1522	NASDAQ	SBSI	Tue, Dec 28, 2004	16.22	16.34	16.07	16.29
1521	NASDAQ	SBSI	Mon, Dec 27, 2004	16.43	16.43	16.12	16.29
1520	NASDAQ	SBSI	Thu, Dec 23, 2004	16.26	16.36	16.26	16.33
1519	NASDAQ	SBSI	Wed, Dec 22, 2004	16.68	16.68	16.07	16.31
1518	NASDAQ	SBSI	Tue, Dec 21, 2004	16.55	16.74	16.29	16.47
1517	NASDAQ	SBSI	Mon, Dec 20, 2004	16.12	16.68	16.12	16.16
1516	NASDAQ	SBSI	Fri, Dec 17, 2004	16.47	16.63	16.27	16.36
1515	NASDAQ	SBSI	Thu, Dec 16, 2004	17.12	17.12	16.50	16.51
1514	NASDAQ	SBSI	Wed, Dec 15, 2004	16.47	17.16	16.47	16.90
1513	NASDAQ	SBSI	Tue, Dec 14, 2004	17.09	17.13	16.80	17.08
1512	NASDAQ	SBSI	Mon, Dec 13, 2004	16.92	17.01	16.65	17.01
1511	NASDAQ	SBSI	Fri, Dec 10, 2004	16.57	16.90	15.89	16.72
1510	NASDAQ	SBSI	Thu, Dec 9, 2004	16.16	16.78	16.16	16.70
1509	NASDAQ	SBSI	Wed, Dec 8, 2004	15.97	16.40	15.70	16.40
1508	NASDAQ	SBSI	Tue, Dec 7, 2004	16.64	16.88	15.63	15.75
1507	NASDAQ	SBSI	Mon, Dec 6, 2004	17.05	17.35	16.68	16.68
1506	NASDAQ	SBSI	Fri, Dec 3, 2004	17.20	17.78	17.15	17.35
1505	NASDAQ	SBSI	Thu, Dec 2, 2004	17.66	18.16	17.64	17.69
1504	NASDAQ	SBSI	Wed, Dec 1, 2004	17.06	18.14	17.06	18.14
1503	NASDAQ	SBSI	Tue, Nov 30, 2004	16.95	17.40	16.95	17.35
1502	NASDAQ	SBSI	Mon, Nov 29, 2004	17.16	17.62	16.99	17.61
1501	NASDAQ	SBSI	Fri, Nov 26, 2004	16.85	17.10	16.83	17.10
1500	NASDAQ	SBSI	Wed, Nov 24, 2004	16.58	16.74	16.51	16.74
1499	NASDAQ	SBSI	Tue, Nov 23, 2004	16.04	16.50	16.04	16.45
1498	NASDAQ	SBSI	Mon, Nov 22, 2004	15.88	16.02	15.61	16.02
1497	NASDAQ	SBSI	Fri, Nov 19, 2004	15.47	15.77	15.47	15.66
1496	NASDAQ	SBSI	Thu, Nov 18, 2004	15.54	15.87	15.44	15.66
1495	NASDAQ	SBSI	Wed, Nov 17, 2004	15.08	15.54	15.08	15.54
1494	NASDAQ	SBSI	Tue, Nov 16, 2004	14.91	15.30	14.80	14.86
1493	NASDAQ	SBSI	Mon, Nov 15, 2004	15.00	15.30	15.00	15.23
1492	NASDAQ	SBSI	Fri, Nov 12, 2004	14.91	15.35	14.91	15.35
1491	NASDAQ	SBSI	Thu, Nov 11, 2004	14.51	15.16	14.41	15.16
1490	NASDAQ	SBSI	Wed, Nov 10, 2004	14.19	14.50	14.19	14.50
1489	NASDAQ	SBSI	Tue, Nov 9, 2004	14.46	14.46	14.16	14.25
1488	NASDAQ	SBSI	Mon, Nov 8, 2004	14.14	14.34	14.14	14.26
1487	NASDAQ	SBSI	Fri, Nov 5, 2004	14.04	14.34	13.87	14.25
1486	NASDAQ	SBSI	Thu, Nov 4, 2004	14.01	14.38	13.98	14.14
1485	NASDAQ	SBSI	Wed, Nov 3, 2004	14.07	14.56	14.01	14.20
1484	NASDAQ	SBSI	Tue, Nov 2, 2004	14.11	14.11	13.85	13.85
1483	NASDAQ	SBSI	Mon, Nov 1, 2004	13.76	13.99	13.75	13.86
1482	NASDAQ	SBSI	Fri, Oct 29, 2004	14.04	14.32	13.94	13.94
1481	NASDAQ	SBSI	Thu, Oct 28, 2004	13.88	14.32	13.88	14.32
1480	NASDAQ	SBSI	Wed, Oct 27, 2004	14.32	14.36	13.91	14.21
1479	NASDAQ	SBSI	Tue, Oct 26, 2004	13.36	13.93	13.36	13.89
1478	NASDAQ	SBSI	Mon, Oct 25, 2004	13.38	13.92	13.36	13.80
1477	NASDAQ	SBSI	Fri, Oct 22, 2004	14.12	14.13	13.49	13.52
1476	NASDAQ	SBSI	Thu, Oct 21, 2004	13.55	14.12	13.52	13.87
1475	NASDAQ	SBSI	Wed, Oct 20, 2004	13.74	14.31	13.37	14.31
1474	NASDAQ	SBSI	Tue, Oct 19, 2004	13.69	14.24	13.69	13.74
1473	NASDAQ	SBSI	Mon, Oct 18, 2004	13.73	14.04	13.73	13.85
1472	NASDAQ	SBSI	Fri, Oct 15, 2004	13.71	13.92	13.71	13.91
1471	NASDAQ	SBSI	Thu, Oct 14, 2004	14.42	14.42	13.72	13.76
1470	NASDAQ	SBSI	Wed, Oct 13, 2004	14.01	14.16	14.01	14.09
1469	NASDAQ	SBSI	Tue, Oct 12, 2004	13.98	14.19	13.92	14.09
1468	NASDAQ	SBSI	Mon, Oct 11, 2004	13.89	14.35	13.89	14.21
1467	NASDAQ	SBSI	Fri, Oct 8, 2004	13.97	14.37	13.97	14.04
1466	NASDAQ	SBSI	Thu, Oct 7, 2004	14.41	14.41	14.22	14.32
1465	NASDAQ	SBSI	Wed, Oct 6, 2004	14.11	14.73	14.01	14.70
1464	NASDAQ	SBSI	Tue, Oct 5, 2004	14.59	14.59	14.18	14.20
1463	NASDAQ	SBSI	Mon, Oct 4, 2004	14.54	14.64	14.26	14.28
1462	NASDAQ	SBSI	Fri, Oct 1, 2004	14.31	14.56	14.14	14.56
1461	NASDAQ	SBSI	Thu, Sep 30, 2004	13.96	14.55	13.92	14.12
1460	NASDAQ	SBSI	Wed, Sep 29, 2004	14.28	14.37	13.97	14.28
1459	NASDAQ	SBSI	Tue, Sep 28, 2004	13.88	14.28	13.88	14.28
1458	NASDAQ	SBSI	Mon, Sep 27, 2004	13.88	14.15	13.88	13.88
1457	NASDAQ	SBSI	Fri, Sep 24, 2004	14.14	14.51	14.14	14.31
1456	NASDAQ	SBSI	Thu, Sep 23, 2004	14.31	14.43	14.28	14.28
1455	NASDAQ	SBSI	Wed, Sep 22, 2004	14.38	14.56	14.35	14.56
1454	NASDAQ	SBSI	Tue, Sep 21, 2004	14.69	14.88	14.47	14.72
1453	NASDAQ	SBSI	Mon, Sep 20, 2004	14.06	14.74	14.06	14.58
1452	NASDAQ	SBSI	Fri, Sep 17, 2004	14.12	14.71	14.12	14.69
1451	NASDAQ	SBSI	Thu, Sep 16, 2004	14.16	14.56	14.16	14.56
1450	NASDAQ	SBSI	Wed, Sep 15, 2004	14.27	14.55	14.15	14.55
1449	NASDAQ	SBSI	Tue, Sep 14, 2004	14.05	14.55	14.05	14.55
1448	NASDAQ	SBSI	Mon, Sep 13, 2004	14.46	14.56	14.19	14.48
1447	NASDAQ	SBSI	Fri, Sep 10, 2004	14.40	14.40	13.92	14.25
1446	NASDAQ	SBSI	Thu, Sep 9, 2004	13.66	14.49	13.66	14.41
1445	NASDAQ	SBSI	Wed, Sep 8, 2004	13.83	14.10	13.74	13.87
1444	NASDAQ	SBSI	Tue, Sep 7, 2004	14.35	14.46	13.87	14.16
1443	NASDAQ	SBSI	Fri, Sep 3, 2004	13.96	14.31	13.84	14.16
1442	NASDAQ	SBSI	Thu, Sep 2, 2004	13.82	13.96	13.63	13.94
1441	NASDAQ	SBSI	Wed, Sep 1, 2004	13.57	14.23	13.34	13.66
1440	NASDAQ	SBSI	Tue, Aug 31, 2004	13.66	13.86	13.35	13.35
1439	NASDAQ	SBSI	Mon, Aug 30, 2004	13.34	13.77	13.34	13.71
1438	NASDAQ	SBSI	Fri, Aug 27, 2004	13.64	13.74	13.55	13.62
1437	NASDAQ	SBSI	Thu, Aug 26, 2004	13.56	13.83	13.45	13.46
1436	NASDAQ	SBSI	Wed, Aug 25, 2004	13.15	13.60	13.15	13.60
1435	NASDAQ	SBSI	Tue, Aug 24, 2004	13.33	13.37	13.21	13.32
1434	NASDAQ	SBSI	Mon, Aug 23, 2004	13.37	13.37	12.90	13.21
1433	NASDAQ	SBSI	Fri, Aug 20, 2004	13.10	13.40	12.96	13.37
1432	NASDAQ	SBSI	Thu, Aug 19, 2004	13.01	13.28	13.01	13.23
1431	NASDAQ	SBSI	Wed, Aug 18, 2004	12.62	13.11	12.62	13.07
1430	NASDAQ	SBSI	Tue, Aug 17, 2004	12.68	13.04	12.68	13.04
1429	NASDAQ	SBSI	Mon, Aug 16, 2004	12.92	13.04	12.80	12.96
1428	NASDAQ	SBSI	Fri, Aug 13, 2004	13.04	13.04	12.71	12.74
1427	NASDAQ	SBSI	Thu, Aug 12, 2004	13.04	13.04	12.71	12.75
1426	NASDAQ	SBSI	Wed, Aug 11, 2004	12.82	12.88	12.74	12.75
1425	NASDAQ	SBSI	Tue, Aug 10, 2004	13.29	13.29	12.74	13.04
1424	NASDAQ	SBSI	Mon, Aug 9, 2004	12.61	12.83	12.55	12.55
1423	NASDAQ	SBSI	Fri, Aug 6, 2004	12.58	12.76	12.58	12.66
1422	NASDAQ	SBSI	Thu, Aug 5, 2004	12.81	13.33	12.74	12.74
1421	NASDAQ	SBSI	Wed, Aug 4, 2004	13.40	13.40	12.78	12.91
1420	NASDAQ	SBSI	Tue, Aug 3, 2004	13.40	13.53	13.07	13.07
1419	NASDAQ	SBSI	Mon, Aug 2, 2004	13.07	13.47	13.00	13.46
1418	NASDAQ	SBSI	Fri, Jul 30, 2004	13.30	13.30	13.07	13.16
1417	NASDAQ	SBSI	Thu, Jul 29, 2004	13.43	13.43	13.02	13.27
1416	NASDAQ	SBSI	Wed, Jul 28, 2004	13.04	13.21	12.88	13.15
1415	NASDAQ	SBSI	Tue, Jul 27, 2004	12.65	13.19	12.61	13.07
1414	NASDAQ	SBSI	Mon, Jul 26, 2004	13.04	13.04	12.56	12.57
1413	NASDAQ	SBSI	Fri, Jul 23, 2004	12.61	12.69	12.61	12.69
1412	NASDAQ	SBSI	Thu, Jul 22, 2004	12.78	13.02	12.68	12.82
1411	NASDAQ	SBSI	Wed, Jul 21, 2004	13.04	13.04	12.78	12.82
1410	NASDAQ	SBSI	Tue, Jul 20, 2004	12.84	13.13	12.84	13.13
1409	NASDAQ	SBSI	Mon, Jul 19, 2004	13.11	13.17	13.04	13.07
1408	NASDAQ	SBSI	Fri, Jul 16, 2004	13.17	13.47	13.13	13.13
1407	NASDAQ	SBSI	Thu, Jul 15, 2004	13.31	13.40	13.29	13.40
1406	NASDAQ	SBSI	Wed, Jul 14, 2004	13.37	13.70	13.27	13.28
1405	NASDAQ	SBSI	Tue, Jul 13, 2004	13.64	13.68	13.20	13.64
1404	NASDAQ	SBSI	Mon, Jul 12, 2004	13.14	13.60	13.14	13.32
1403	NASDAQ	SBSI	Fri, Jul 9, 2004	13.28	13.34	13.24	13.27
1402	NASDAQ	SBSI	Thu, Jul 8, 2004	13.37	13.74	13.35	13.35
1401	NASDAQ	SBSI	Wed, Jul 7, 2004	13.36	13.77	13.36	13.75
1400	NASDAQ	SBSI	Tue, Jul 6, 2004	13.54	13.56	13.34	13.39
1399	NASDAQ	SBSI	Fri, Jul 2, 2004	13.50	13.67	13.49	13.65
1398	NASDAQ	SBSI	Thu, Jul 1, 2004	13.86	13.86	13.44	13.50
1397	NASDAQ	SBSI	Wed, Jun 30, 2004	13.56	13.87	13.52	13.87
1396	NASDAQ	SBSI	Tue, Jun 29, 2004	13.44	13.87	13.13	13.84
1395	NASDAQ	SBSI	Mon, Jun 28, 2004	13.87	13.87	13.21	13.42
1394	NASDAQ	SBSI	Fri, Jun 25, 2004	12.90	14.45	12.90	13.64
1393	NASDAQ	SBSI	Thu, Jun 24, 2004	13.47	13.48	13.07	13.11
1392	NASDAQ	SBSI	Wed, Jun 23, 2004	13.21	13.55	12.90	13.34
1391	NASDAQ	SBSI	Tue, Jun 22, 2004	12.40	13.27	12.26	13.27
1390	NASDAQ	SBSI	Mon, Jun 21, 2004	12.28	12.54	12.19	12.50
1389	NASDAQ	SBSI	Fri, Jun 18, 2004	12.16	12.61	11.99	12.29
1388	NASDAQ	SBSI	Thu, Jun 17, 2004	12.37	12.37	11.98	12.01
1387	NASDAQ	SBSI	Wed, Jun 16, 2004	11.97	12.15	11.97	11.98
1386	NASDAQ	SBSI	Tue, Jun 15, 2004	11.97	12.20	11.97	12.02
1385	NASDAQ	SBSI	Mon, Jun 14, 2004	11.58	12.41	11.58	11.97
1384	NASDAQ	SBSI	Thu, Jun 10, 2004	12.35	12.50	12.19	12.27
1383	NASDAQ	SBSI	Wed, Jun 9, 2004	12.31	12.32	12.14	12.24
1382	NASDAQ	SBSI	Tue, Jun 8, 2004	12.08	12.32	12.05	12.32
1381	NASDAQ	SBSI	Mon, Jun 7, 2004	12.14	12.29	12.05	12.29
1380	NASDAQ	SBSI	Fri, Jun 4, 2004	12.21	12.21	12.01	12.12
1379	NASDAQ	SBSI	Thu, Jun 3, 2004	12.04	12.22	12.04	12.06
1378	NASDAQ	SBSI	Wed, Jun 2, 2004	11.99	12.22	11.99	12.20
1377	NASDAQ	SBSI	Tue, Jun 1, 2004	11.94	12.10	11.93	12.08
1376	NASDAQ	SBSI	Fri, May 28, 2004	12.06	12.23	12.02	12.06
1375	NASDAQ	SBSI	Thu, May 27, 2004	12.08	12.28	12.06	12.10
1374	NASDAQ	SBSI	Wed, May 26, 2004	12.04	12.22	12.04	12.21
1373	NASDAQ	SBSI	Tue, May 25, 2004	12.02	12.28	12.02	12.28
1372	NASDAQ	SBSI	Mon, May 24, 2004	12.28	12.28	11.99	12.15
1371	NASDAQ	SBSI	Fri, May 21, 2004	12.04	12.28	11.99	12.07
1370	NASDAQ	SBSI	Thu, May 20, 2004	12.24	12.27	12.17	12.26
1369	NASDAQ	SBSI	Wed, May 19, 2004	12.22	12.28	12.16	12.20
1368	NASDAQ	SBSI	Tue, May 18, 2004	12.21	12.23	12.12	12.23
1367	NASDAQ	SBSI	Mon, May 17, 2004	12.05	12.30	11.82	12.22
1366	NASDAQ	SBSI	Fri, May 14, 2004	12.03	12.32	12.02	12.31
1365	NASDAQ	SBSI	Thu, May 13, 2004	12.37	12.44	12.02	12.05
1364	NASDAQ	SBSI	Wed, May 12, 2004	12.05	12.41	11.92	12.36
1363	NASDAQ	SBSI	Tue, May 11, 2004	11.77	12.26	11.75	12.26
1362	NASDAQ	SBSI	Mon, May 10, 2004	11.90	12.20	11.90	12.05
1361	NASDAQ	SBSI	Fri, May 7, 2004	12.06	12.24	12.05	12.05
1360	NASDAQ	SBSI	Thu, May 6, 2004	12.32	12.37	12.05	12.05
1359	NASDAQ	SBSI	Wed, May 5, 2004	12.32	12.67	12.32	12.36
1358	NASDAQ	SBSI	Tue, May 4, 2004	12.40	12.67	12.23	12.32
1357	NASDAQ	SBSI	Mon, May 3, 2004	12.22	12.67	12.20	12.51
1356	NASDAQ	SBSI	Fri, Apr 30, 2004	12.08	12.36	12.06	12.16
1355	NASDAQ	SBSI	Thu, Apr 29, 2004	12.06	12.48	12.06	12.06
1354	NASDAQ	SBSI	Wed, Apr 28, 2004	12.24	12.53	12.05	12.05
1353	NASDAQ	SBSI	Tue, Apr 27, 2004	12.54	12.65	12.23	12.55
1352	NASDAQ	SBSI	Mon, Apr 26, 2004	12.47	12.55	12.22	12.55
1351	NASDAQ	SBSI	Fri, Apr 23, 2004	12.54	12.55	12.24	12.55
1350	NASDAQ	SBSI	Thu, Apr 22, 2004	12.05	12.55	12.05	12.55
1349	NASDAQ	SBSI	Wed, Apr 21, 2004	12.22	12.55	12.10	12.51
1348	NASDAQ	SBSI	Tue, Apr 20, 2004	12.12	12.55	12.06	12.06
1347	NASDAQ	SBSI	Mon, Apr 19, 2004	11.95	12.41	11.89	12.41
1346	NASDAQ	SBSI	Fri, Apr 16, 2004	12.43	12.43	12.04	12.31
1345	NASDAQ	SBSI	Thu, Apr 15, 2004	12.24	12.25	12.02	12.23
1344	NASDAQ	SBSI	Wed, Apr 14, 2004	12.22	12.31	12.22	12.22
1343	NASDAQ	SBSI	Tue, Apr 13, 2004	12.30	12.33	12.22	12.22
1342	NASDAQ	SBSI	Mon, Apr 12, 2004	12.37	12.38	12.22	12.24
1341	NASDAQ	SBSI	Thu, Apr 8, 2004	12.53	12.54	12.22	12.22
1340	NASDAQ	SBSI	Wed, Apr 7, 2004	12.24	12.40	12.22	12.37
1339	NASDAQ	SBSI	Tue, Apr 6, 2004	12.30	12.50	12.23	12.24
1338	NASDAQ	SBSI	Mon, Apr 5, 2004	12.54	12.54	12.31	12.36
1337	NASDAQ	SBSI	Fri, Apr 2, 2004	12.41	12.51	12.39	12.45
1336	NASDAQ	SBSI	Thu, Apr 1, 2004	12.23	12.38	12.23	12.38
1335	NASDAQ	SBSI	Wed, Mar 31, 2004	12.41	12.41	12.22	12.32
1334	NASDAQ	SBSI	Tue, Mar 30, 2004	12.36	12.36	12.22	12.28
1333	NASDAQ	SBSI	Mon, Mar 29, 2004	12.26	12.39	12.23	12.28
1332	NASDAQ	SBSI	Fri, Mar 26, 2004	12.47	12.47	12.22	12.23
1331	NASDAQ	SBSI	Thu, Mar 25, 2004	12.34	12.47	12.26	12.47
1330	NASDAQ	SBSI	Wed, Mar 24, 2004	12.22	12.47	12.22	12.31
1329	NASDAQ	SBSI	Tue, Mar 23, 2004	12.18	12.40	12.18	12.36
1328	NASDAQ	SBSI	Mon, Mar 22, 2004	12.22	12.36	12.09	12.21
1327	NASDAQ	SBSI	Fri, Mar 19, 2004	12.55	12.55	12.22	12.22
1326	NASDAQ	SBSI	Thu, Mar 18, 2004	12.22	12.54	12.22	12.26
1325	NASDAQ	SBSI	Wed, Mar 17, 2004	12.15	12.52	12.15	12.38
1324	NASDAQ	SBSI	Tue, Mar 16, 2004	12.22	12.49	12.22	12.22
1323	NASDAQ	SBSI	Mon, Mar 15, 2004	12.55	12.55	12.22	12.22
1322	NASDAQ	SBSI	Fri, Mar 12, 2004	12.22	13.00	12.22	12.97
1321	NASDAQ	SBSI	Thu, Mar 11, 2004	12.43	12.77	12.26	12.26
1320	NASDAQ	SBSI	Wed, Mar 10, 2004	12.46	12.69	12.32	12.32
1319	NASDAQ	SBSI	Tue, Mar 9, 2004	12.39	12.61	12.39	12.45
1318	NASDAQ	SBSI	Mon, Mar 8, 2004	12.94	13.12	12.57	12.57
1317	NASDAQ	SBSI	Fri, Mar 5, 2004	12.88	13.43	12.25	12.92
1316	NASDAQ	SBSI	Thu, Mar 4, 2004	12.56	12.78	12.55	12.78
1315	NASDAQ	SBSI	Wed, Mar 3, 2004	12.38	12.70	12.24	12.70
1314	NASDAQ	SBSI	Tue, Mar 2, 2004	12.61	12.70	12.32	12.32
1313	NASDAQ	SBSI	Mon, Mar 1, 2004	12.72	12.74	12.55	12.71
1312	NASDAQ	SBSI	Fri, Feb 27, 2004	12.28	12.80	12.28	12.80
1311	NASDAQ	SBSI	Thu, Feb 26, 2004	12.68	13.01	12.40	12.88
1310	NASDAQ	SBSI	Wed, Feb 25, 2004	12.71	12.86	12.47	12.62
1309	NASDAQ	SBSI	Tue, Feb 24, 2004	12.71	12.71	12.26	12.69
1308	NASDAQ	SBSI	Mon, Feb 23, 2004	12.71	12.71	12.22	12.51
1307	NASDAQ	SBSI	Fri, Feb 20, 2004	12.22	12.71	12.22	12.34
1306	NASDAQ	SBSI	Thu, Feb 19, 2004	12.26	12.71	12.22	12.22
1305	NASDAQ	SBSI	Wed, Feb 18, 2004	12.65	12.85	12.39	12.55
1304	NASDAQ	SBSI	Tue, Feb 17, 2004	12.23	12.71	12.22	12.58
1303	NASDAQ	SBSI	Fri, Feb 13, 2004	12.36	12.46	12.25	12.29
1302	NASDAQ	SBSI	Thu, Feb 12, 2004	12.50	12.71	12.28	12.65
1301	NASDAQ	SBSI	Wed, Feb 11, 2004	12.69	12.86	12.28	12.86
1300	NASDAQ	SBSI	Tue, Feb 10, 2004	12.37	12.84	12.22	12.84
1299	NASDAQ	SBSI	Mon, Feb 9, 2004	12.31	12.39	12.22	12.22
1298	NASDAQ	SBSI	Fri, Feb 6, 2004	12.29	12.80	12.28	12.63
1297	NASDAQ	SBSI	Thu, Feb 5, 2004	12.22	12.53	12.16	12.38
1296	NASDAQ	SBSI	Wed, Feb 4, 2004	12.61	12.87	12.22	12.33
1295	NASDAQ	SBSI	Tue, Feb 3, 2004	12.33	12.87	12.22	12.70
1294	NASDAQ	SBSI	Mon, Feb 2, 2004	12.74	12.84	12.24	12.71
1293	NASDAQ	SBSI	Fri, Jan 30, 2004	12.49	12.87	12.22	12.22
1292	NASDAQ	SBSI	Thu, Jan 29, 2004	12.23	12.74	12.22	12.71
1291	NASDAQ	SBSI	Wed, Jan 28, 2004	12.87	12.87	12.22	12.22
1290	NASDAQ	SBSI	Tue, Jan 27, 2004	12.81	12.81	12.53	12.54
1289	NASDAQ	SBSI	Mon, Jan 26, 2004	12.45	12.81	12.45	12.81
1288	NASDAQ	SBSI	Fri, Jan 23, 2004	12.25	12.54	12.25	12.54
1287	NASDAQ	SBSI	Thu, Jan 22, 2004	12.22	12.63	12.22	12.22
1286	NASDAQ	SBSI	Wed, Jan 21, 2004	12.25	12.58	12.22	12.24
1285	NASDAQ	SBSI	Tue, Jan 20, 2004	12.23	12.34	12.22	12.24
1284	NASDAQ	SBSI	Fri, Jan 16, 2004	12.38	12.38	12.22	12.28
1283	NASDAQ	SBSI	Thu, Jan 15, 2004	12.24	12.45	12.22	12.30
1282	NASDAQ	SBSI	Wed, Jan 14, 2004	12.39	12.48	12.31	12.31
1281	NASDAQ	SBSI	Tue, Jan 13, 2004	12.47	12.51	12.26	12.37
1280	NASDAQ	SBSI	Mon, Jan 12, 2004	12.22	12.81	12.22	12.51
1279	NASDAQ	SBSI	Fri, Jan 9, 2004	12.59	12.74	12.22	12.34
1278	NASDAQ	SBSI	Thu, Jan 8, 2004	12.27	12.73	12.22	12.64
1277	NASDAQ	SBSI	Wed, Jan 7, 2004	12.22	12.31	12.22	12.29
1276	NASDAQ	SBSI	Tue, Jan 6, 2004	12.53	12.55	12.22	12.22
1275	NASDAQ	SBSI	Mon, Jan 5, 2004	12.33	12.55	12.22	12.54
1274	NASDAQ	SBSI	Fri, Jan 2, 2004	12.24	12.35	12.16	12.26
1273	NASDAQ	SBSI	Wed, Dec 31, 2003	12.15	12.34	12.15	12.22
1272	NASDAQ	SBSI	Tue, Dec 30, 2003	12.47	12.55	12.07	12.32
1271	NASDAQ	SBSI	Mon, Dec 29, 2003	12.38	12.74	12.18	12.61
1270	NASDAQ	SBSI	Fri, Dec 26, 2003	12.22	12.28	12.05	12.20
1269	NASDAQ	SBSI	Wed, Dec 24, 2003	12.35	12.35	12.09	12.11
1268	NASDAQ	SBSI	Tue, Dec 23, 2003	12.22	12.35	12.06	12.35
1267	NASDAQ	SBSI	Mon, Dec 22, 2003	12.05	12.22	11.93	12.22
1266	NASDAQ	SBSI	Fri, Dec 19, 2003	12.22	12.32	11.79	12.22
1265	NASDAQ	SBSI	Thu, Dec 18, 2003	11.67	12.08	11.40	12.08
1264	NASDAQ	SBSI	Wed, Dec 17, 2003	11.82	11.82	11.55	11.55
1263	NASDAQ	SBSI	Tue, Dec 16, 2003	11.51	11.80	11.39	11.74
1262	NASDAQ	SBSI	Mon, Dec 15, 2003	11.79	11.79	11.39	11.50
1261	NASDAQ	SBSI	Fri, Dec 12, 2003	11.55	11.75	11.41	11.75
1260	NASDAQ	SBSI	Thu, Dec 11, 2003	11.39	11.89	11.39	11.50
1259	NASDAQ	SBSI	Wed, Dec 10, 2003	11.49	11.49	11.29	11.44
1258	NASDAQ	SBSI	Tue, Dec 9, 2003	11.42	11.48	11.32	11.48
1257	NASDAQ	SBSI	Mon, Dec 8, 2003	11.36	11.72	11.32	11.48
1256	NASDAQ	SBSI	Fri, Dec 5, 2003	11.67	11.75	11.32	11.36
1255	NASDAQ	SBSI	Thu, Dec 4, 2003	11.29	11.65	11.29	11.65
1254	NASDAQ	SBSI	Wed, Dec 3, 2003	11.44	11.48	11.32	11.36
1253	NASDAQ	SBSI	Tue, Dec 2, 2003	11.53	11.73	11.36	11.39
1252	NASDAQ	SBSI	Mon, Dec 1, 2003	11.36	11.52	11.36	11.41
1251	NASDAQ	SBSI	Fri, Nov 28, 2003	11.34	11.42	11.34	11.42
1250	NASDAQ	SBSI	Wed, Nov 26, 2003	11.42	11.69	11.29	11.44
1249	NASDAQ	SBSI	Tue, Nov 25, 2003	11.44	11.55	11.32	11.32
1248	NASDAQ	SBSI	Mon, Nov 24, 2003	11.23	11.56	11.23	11.42
1247	NASDAQ	SBSI	Fri, Nov 21, 2003	11.35	11.36	11.23	11.27
1246	NASDAQ	SBSI	Thu, Nov 20, 2003	11.23	11.46	11.21	11.32
1245	NASDAQ	SBSI	Wed, Nov 19, 2003	11.41	11.49	11.23	11.26
1244	NASDAQ	SBSI	Tue, Nov 18, 2003	11.38	11.38	11.22	11.23
1243	NASDAQ	SBSI	Mon, Nov 17, 2003	11.23	11.38	11.23	11.27
1242	NASDAQ	SBSI	Fri, Nov 14, 2003	11.32	11.49	11.26	11.26
1241	NASDAQ	SBSI	Thu, Nov 13, 2003	11.34	11.48	11.23	11.42
1240	NASDAQ	SBSI	Wed, Nov 12, 2003	11.36	11.55	11.23	11.34
1239	NASDAQ	SBSI	Tue, Nov 11, 2003	11.34	11.34	11.23	11.23
1238	NASDAQ	SBSI	Mon, Nov 10, 2003	11.35	11.48	11.23	11.28
1237	NASDAQ	SBSI	Fri, Nov 7, 2003	11.56	11.59	11.23	11.38
1236	NASDAQ	SBSI	Thu, Nov 6, 2003	11.36	11.56	11.23	11.56
1235	NASDAQ	SBSI	Wed, Nov 5, 2003	11.20	11.35	11.10	11.35
1234	NASDAQ	SBSI	Tue, Nov 4, 2003	11.55	11.55	11.23	11.25
1233	NASDAQ	SBSI	Mon, Nov 3, 2003	11.57	11.59	11.36	11.39
1232	NASDAQ	SBSI	Fri, Oct 31, 2003	11.59	11.59	11.36	11.39
1231	NASDAQ	SBSI	Thu, Oct 30, 2003	11.55	11.59	11.36	11.53
1230	NASDAQ	SBSI	Wed, Oct 29, 2003	10.66	11.43	10.65	11.43
1229	NASDAQ	SBSI	Tue, Oct 28, 2003	10.60	10.74	10.47	10.51
1228	NASDAQ	SBSI	Mon, Oct 27, 2003	10.71	10.71	10.55	10.59
1227	NASDAQ	SBSI	Fri, Oct 24, 2003	10.97	10.97	10.64	10.70
1226	NASDAQ	SBSI	Thu, Oct 23, 2003	10.76	11.11	10.70	11.07
1225	NASDAQ	SBSI	Wed, Oct 22, 2003	10.95	10.97	10.74	10.77
1224	NASDAQ	SBSI	Tue, Oct 21, 2003	10.99	11.17	10.91	10.91
1223	NASDAQ	SBSI	Mon, Oct 20, 2003	10.91	11.04	10.90	10.96
1222	NASDAQ	SBSI	Fri, Oct 17, 2003	11.19	11.19	10.90	10.90
1221	NASDAQ	SBSI	Thu, Oct 16, 2003	10.91	11.15	10.91	11.11
1220	NASDAQ	SBSI	Wed, Oct 15, 2003	11.23	11.23	10.91	10.91
1219	NASDAQ	SBSI	Tue, Oct 14, 2003	11.16	11.16	10.95	10.96
1218	NASDAQ	SBSI	Mon, Oct 13, 2003	10.95	11.23	10.95	11.16
1217	NASDAQ	SBSI	Fri, Oct 10, 2003	10.96	10.99	10.86	10.96
1216	NASDAQ	SBSI	Thu, Oct 9, 2003	11.25	11.32	10.84	11.09
1215	NASDAQ	SBSI	Wed, Oct 8, 2003	11.24	11.30	11.13	11.13
1214	NASDAQ	SBSI	Tue, Oct 7, 2003	11.25	11.27	11.23	11.26
1213	NASDAQ	SBSI	Mon, Oct 6, 2003	11.25	11.26	11.23	11.26
1212	NASDAQ	SBSI	Fri, Oct 3, 2003	11.27	11.43	11.23	11.26
1211	NASDAQ	SBSI	Thu, Oct 2, 2003	11.16	11.39	11.16	11.26
1210	NASDAQ	SBSI	Wed, Oct 1, 2003	10.95	11.66	10.95	11.19
1209	NASDAQ	SBSI	Tue, Sep 30, 2003	10.67	11.09	10.67	11.08
1208	NASDAQ	SBSI	Mon, Sep 29, 2003	10.99	10.99	10.54	10.66
1207	NASDAQ	SBSI	Fri, Sep 26, 2003	11.19	11.26	10.99	10.99
1206	NASDAQ	SBSI	Thu, Sep 25, 2003	11.19	11.19	10.98	10.99
1205	NASDAQ	SBSI	Wed, Sep 24, 2003	11.00	11.17	11.00	11.11
1204	NASDAQ	SBSI	Tue, Sep 23, 2003	11.11	11.13	11.03	11.11
1203	NASDAQ	SBSI	Mon, Sep 22, 2003	11.27	11.27	10.99	11.19
1202	NASDAQ	SBSI	Fri, Sep 19, 2003	11.26	11.38	11.14	11.20
1201	NASDAQ	SBSI	Thu, Sep 18, 2003	11.10	11.38	11.09	11.34
1200	NASDAQ	SBSI	Wed, Sep 17, 2003	11.14	11.23	11.11	11.18
1199	NASDAQ	SBSI	Tue, Sep 16, 2003	11.22	11.23	11.16	11.23
1198	NASDAQ	SBSI	Mon, Sep 15, 2003	11.22	11.23	11.11	11.22
1197	NASDAQ	SBSI	Fri, Sep 12, 2003	11.06	11.23	11.06	11.06
1196	NASDAQ	SBSI	Thu, Sep 11, 2003	11.00	11.23	10.86	11.19
1195	NASDAQ	SBSI	Wed, Sep 10, 2003	11.05	11.22	11.02	11.03
1194	NASDAQ	SBSI	Tue, Sep 9, 2003	11.23	11.29	11.06	11.09
1193	NASDAQ	SBSI	Mon, Sep 8, 2003	11.15	11.24	11.04	11.24
1192	NASDAQ	SBSI	Fri, Sep 5, 2003	11.03	11.16	10.99	11.11
1191	NASDAQ	SBSI	Thu, Sep 4, 2003	11.13	11.39	11.00	11.23
1190	NASDAQ	SBSI	Wed, Sep 3, 2003	11.06	11.35	11.06	11.23
1189	NASDAQ	SBSI	Tue, Sep 2, 2003	11.52	11.52	10.99	11.22
1188	NASDAQ	SBSI	Fri, Aug 29, 2003	11.22	11.29	11.19	11.19
1187	NASDAQ	SBSI	Thu, Aug 28, 2003	11.26	11.26	11.13	11.15
1186	NASDAQ	SBSI	Wed, Aug 27, 2003	11.09	11.26	11.09	11.26
1185	NASDAQ	SBSI	Tue, Aug 26, 2003	11.17	11.26	11.04	11.26
1184	NASDAQ	SBSI	Mon, Aug 25, 2003	11.15	11.26	11.03	11.25
1183	NASDAQ	SBSI	Fri, Aug 22, 2003	11.01	11.32	11.01	11.01
1182	NASDAQ	SBSI	Thu, Aug 21, 2003	11.04	11.26	10.92	11.07
1181	NASDAQ	SBSI	Wed, Aug 20, 2003	11.09	11.16	10.97	10.97
1180	NASDAQ	SBSI	Tue, Aug 19, 2003	10.94	11.16	10.82	11.16
1179	NASDAQ	SBSI	Mon, Aug 18, 2003	10.77	11.16	10.70	10.73
1178	NASDAQ	SBSI	Fri, Aug 15, 2003	10.58	10.99	10.58	10.69
1177	NASDAQ	SBSI	Thu, Aug 14, 2003	10.55	10.68	10.53	10.64
1176	NASDAQ	SBSI	Wed, Aug 13, 2003	10.77	10.81	10.68	10.68
1175	NASDAQ	SBSI	Tue, Aug 12, 2003	10.69	10.80	10.63	10.79
1174	NASDAQ	SBSI	Mon, Aug 11, 2003	10.66	10.73	10.30	10.69
1173	NASDAQ	SBSI	Fri, Aug 8, 2003	10.85	10.87	10.53	10.67
1172	NASDAQ	SBSI	Thu, Aug 7, 2003	11.07	11.07	10.62	10.83
1171	NASDAQ	SBSI	Wed, Aug 6, 2003	10.85	11.05	10.68	10.91
1170	NASDAQ	SBSI	Tue, Aug 5, 2003	11.31	11.31	10.35	10.68
1169	NASDAQ	SBSI	Mon, Aug 4, 2003	11.33	11.33	11.01	11.01
1168	NASDAQ	SBSI	Fri, Aug 1, 2003	11.32	11.34	11.02	11.20
1167	NASDAQ	SBSI	Thu, Jul 31, 2003	11.11	11.38	11.11	11.32
1166	NASDAQ	SBSI	Wed, Jul 30, 2003	11.41	11.41	11.19	11.35
1165	NASDAQ	SBSI	Tue, Jul 29, 2003	11.69	11.69	11.01	11.26
1164	NASDAQ	SBSI	Mon, Jul 28, 2003	11.32	11.58	11.18	11.58
1163	NASDAQ	SBSI	Fri, Jul 25, 2003	11.32	11.40	11.16	11.33
1162	NASDAQ	SBSI	Thu, Jul 24, 2003	11.38	11.38	11.01	11.38
1161	NASDAQ	SBSI	Wed, Jul 23, 2003	11.30	11.32	11.01	11.32
1160	NASDAQ	SBSI	Tue, Jul 22, 2003	11.01	11.32	10.89	11.25
1159	NASDAQ	SBSI	Mon, Jul 21, 2003	11.38	11.45	10.94	10.94
1158	NASDAQ	SBSI	Fri, Jul 18, 2003	11.38	11.63	11.16	11.26
1157	NASDAQ	SBSI	Thu, Jul 17, 2003	11.39	11.39	11.02	11.34
1156	NASDAQ	SBSI	Wed, Jul 16, 2003	11.33	11.48	11.13	11.47
1155	NASDAQ	SBSI	Tue, Jul 15, 2003	11.43	11.48	11.05	11.48
1154	NASDAQ	SBSI	Mon, Jul 14, 2003	11.30	11.60	10.98	11.60
1153	NASDAQ	SBSI	Fri, Jul 11, 2003	11.16	11.31	10.98	11.04
1152	NASDAQ	SBSI	Thu, Jul 10, 2003	11.17	11.31	10.97	10.99
1151	NASDAQ	SBSI	Wed, Jul 9, 2003	11.32	11.38	10.96	11.18
1150	NASDAQ	SBSI	Tue, Jul 8, 2003	11.26	11.36	10.87	11.31
1149	NASDAQ	SBSI	Mon, Jul 7, 2003	11.06	11.24	11.01	11.13
1148	NASDAQ	SBSI	Thu, Jul 3, 2003	11.19	11.26	10.90	11.01
1147	NASDAQ	SBSI	Wed, Jul 2, 2003	11.22	11.24	10.90	11.14
1146	NASDAQ	SBSI	Tue, Jul 1, 2003	11.01	11.29	10.82	11.14
1145	NASDAQ	SBSI	Mon, Jun 30, 2003	11.18	11.32	10.76	11.19
1144	NASDAQ	SBSI	Fri, Jun 27, 2003	11.32	11.53	10.85	11.19
1143	NASDAQ	SBSI	Thu, Jun 26, 2003	12.26	12.39	11.33	11.43
1142	NASDAQ	SBSI	Wed, Jun 25, 2003	12.41	12.45	11.89	12.19
1141	NASDAQ	SBSI	Tue, Jun 24, 2003	11.96	12.52	11.92	12.40
1140	NASDAQ	SBSI	Mon, Jun 23, 2003	11.76	11.95	11.59	11.94
1139	NASDAQ	SBSI	Fri, Jun 20, 2003	11.72	11.82	11.65	11.79
1138	NASDAQ	SBSI	Thu, Jun 19, 2003	11.57	11.92	11.57	11.81
1137	NASDAQ	SBSI	Wed, Jun 18, 2003	11.32	11.65	11.32	11.49
1136	NASDAQ	SBSI	Tue, Jun 17, 2003	10.96	11.34	10.95	11.33
1135	NASDAQ	SBSI	Mon, Jun 16, 2003	10.91	11.10	10.91	11.02
1134	NASDAQ	SBSI	Fri, Jun 13, 2003	10.90	10.90	10.80	10.87
1133	NASDAQ	SBSI	Thu, Jun 12, 2003	10.94	10.94	10.80	10.85
1132	NASDAQ	SBSI	Wed, Jun 11, 2003	10.90	10.91	10.82	10.88
1131	NASDAQ	SBSI	Tue, Jun 10, 2003	10.79	10.92	10.79	10.88
1130	NASDAQ	SBSI	Mon, Jun 9, 2003	10.92	10.92	10.79	10.87
1129	NASDAQ	SBSI	Fri, Jun 6, 2003	10.89	10.89	10.82	10.82
1128	NASDAQ	SBSI	Thu, Jun 5, 2003	10.83	10.89	10.77	10.81
1127	NASDAQ	SBSI	Wed, Jun 4, 2003	10.76	10.86	10.76	10.86
1126	NASDAQ	SBSI	Tue, Jun 3, 2003	11.02	11.02	10.79	10.85
1125	NASDAQ	SBSI	Mon, Jun 2, 2003	11.01	11.06	10.84	10.95
1124	NASDAQ	SBSI	Fri, May 30, 2003	10.69	11.13	10.69	10.99
1123	NASDAQ	SBSI	Thu, May 29, 2003	10.70	10.84	10.63	10.82
1122	NASDAQ	SBSI	Wed, May 28, 2003	10.53	10.91	10.53	10.69
1121	NASDAQ	SBSI	Tue, May 27, 2003	10.72	11.00	10.61	10.62
1120	NASDAQ	SBSI	Fri, May 23, 2003	10.55	10.72	10.38	10.66
1119	NASDAQ	SBSI	Thu, May 22, 2003	10.50	10.59	10.48	10.48
1118	NASDAQ	SBSI	Wed, May 21, 2003	10.53	10.60	10.52	10.57
1117	NASDAQ	SBSI	Tue, May 20, 2003	10.53	10.57	10.47	10.49
1116	NASDAQ	SBSI	Mon, May 19, 2003	10.87	11.13	10.38	10.38
1115	NASDAQ	SBSI	Fri, May 16, 2003	10.89	10.99	10.85	10.91
1114	NASDAQ	SBSI	Thu, May 15, 2003	10.95	11.07	10.91	11.04
1113	NASDAQ	SBSI	Wed, May 14, 2003	11.07	11.07	10.89	10.97
1112	NASDAQ	SBSI	Tue, May 13, 2003	10.67	11.16	10.67	10.91
1111	NASDAQ	SBSI	Mon, May 12, 2003	10.76	10.76	10.71	10.72
1110	NASDAQ	SBSI	Fri, May 9, 2003	10.85	10.93	10.75	10.85
1109	NASDAQ	SBSI	Thu, May 8, 2003	10.85	11.09	10.70	10.80
1108	NASDAQ	SBSI	Wed, May 7, 2003	10.58	10.85	10.58	10.85
1107	NASDAQ	SBSI	Tue, May 6, 2003	10.45	10.74	10.22	10.69
1106	NASDAQ	SBSI	Mon, May 5, 2003	10.45	10.53	10.45	10.45
1105	NASDAQ	SBSI	Fri, May 2, 2003	10.41	10.56	10.41	10.52
1104	NASDAQ	SBSI	Thu, May 1, 2003	10.62	10.69	10.38	10.58
1103	NASDAQ	SBSI	Wed, Apr 30, 2003	10.47	10.68	10.47	10.56
1102	NASDAQ	SBSI	Tue, Apr 29, 2003	10.49	10.67	10.43	10.55
1101	NASDAQ	SBSI	Mon, Apr 28, 2003	10.47	10.60	10.43	10.50
1100	NASDAQ	SBSI	Fri, Apr 25, 2003	10.67	10.68	10.57	10.57
1099	NASDAQ	SBSI	Thu, Apr 24, 2003	10.56	10.73	10.56	10.73
1098	NASDAQ	SBSI	Wed, Apr 23, 2003	10.58	10.60	10.58	10.60
1097	NASDAQ	SBSI	Tue, Apr 22, 2003	10.67	10.69	10.47	10.63
1096	NASDAQ	SBSI	Mon, Apr 21, 2003	10.85	10.85	10.54	10.59
1095	NASDAQ	SBSI	Thu, Apr 17, 2003	10.31	10.41	10.27	10.40
1094	NASDAQ	SBSI	Wed, Apr 16, 2003	10.38	10.55	10.34	10.34
1093	NASDAQ	SBSI	Tue, Apr 15, 2003	10.28	10.74	10.28	10.59
1092	NASDAQ	SBSI	Mon, Apr 14, 2003	10.80	10.84	10.68	10.74
1091	NASDAQ	SBSI	Fri, Apr 11, 2003	10.86	10.88	10.48	10.77
1090	NASDAQ	SBSI	Thu, Apr 10, 2003	10.98	10.99	10.88	10.96
1089	NASDAQ	SBSI	Wed, Apr 9, 2003	10.60	10.88	10.31	10.79
1088	NASDAQ	SBSI	Tue, Apr 8, 2003	10.68	11.15	10.45	10.70
1087	NASDAQ	SBSI	Mon, Apr 7, 2003	10.95	11.23	10.95	11.01
1086	NASDAQ	SBSI	Fri, Apr 4, 2003	10.91	11.06	10.76	11.06
1085	NASDAQ	SBSI	Thu, Apr 3, 2003	9.97	10.89	9.97	10.84
1084	NASDAQ	SBSI	Wed, Apr 2, 2003	10.60	10.75	10.52	10.75
1083	NASDAQ	SBSI	Tue, Apr 1, 2003	10.19	10.56	10.14	10.50
1082	NASDAQ	SBSI	Mon, Mar 31, 2003	10.00	10.45	9.94	10.13
1081	NASDAQ	SBSI	Fri, Mar 28, 2003	10.59	10.66	10.59	10.63
1080	NASDAQ	SBSI	Thu, Mar 27, 2003	10.28	10.60	10.20	10.60
1079	NASDAQ	SBSI	Wed, Mar 26, 2003	10.38	10.41	10.23	10.28
1078	NASDAQ	SBSI	Tue, Mar 25, 2003	10.09	10.38	10.09	10.29
1077	NASDAQ	SBSI	Mon, Mar 24, 2003	10.42	10.56	10.06	10.10
1076	NASDAQ	SBSI	Fri, Mar 21, 2003	10.63	10.63	10.53	10.56
1075	NASDAQ	SBSI	Thu, Mar 20, 2003	10.39	10.66	10.38	10.58
1074	NASDAQ	SBSI	Wed, Mar 19, 2003	10.36	10.38	10.13	10.38
1073	NASDAQ	SBSI	Tue, Mar 18, 2003	10.47	10.62	10.36	10.36
1072	NASDAQ	SBSI	Mon, Mar 17, 2003	10.65	10.65	10.41	10.41
1071	NASDAQ	SBSI	Fri, Mar 14, 2003	10.56	10.62	10.36	10.60
1070	NASDAQ	SBSI	Thu, Mar 13, 2003	10.63	10.63	10.38	10.50
1069	NASDAQ	SBSI	Wed, Mar 12, 2003	10.63	10.75	10.49	10.51
1068	NASDAQ	SBSI	Tue, Mar 11, 2003	10.86	10.86	10.71	10.77
1067	NASDAQ	SBSI	Mon, Mar 10, 2003	10.97	10.97	10.85	10.93
1066	NASDAQ	SBSI	Fri, Mar 7, 2003	11.32	11.82	11.01	11.12
1065	NASDAQ	SBSI	Thu, Mar 6, 2003	11.06	11.06	10.93	11.06
1064	NASDAQ	SBSI	Wed, Mar 5, 2003	10.93	11.08	10.85	11.06
1063	NASDAQ	SBSI	Tue, Mar 4, 2003	10.60	10.86	10.60	10.79
1062	NASDAQ	SBSI	Mon, Mar 3, 2003	10.63	10.89	10.60	10.82
1061	NASDAQ	SBSI	Fri, Feb 28, 2003	10.75	11.04	10.75	11.03
1060	NASDAQ	SBSI	Thu, Feb 27, 2003	10.94	10.98	10.87	10.91
1059	NASDAQ	SBSI	Wed, Feb 26, 2003	10.72	10.78	10.67	10.78
1058	NASDAQ	SBSI	Tue, Feb 25, 2003	10.69	10.69	10.53	10.61
1057	NASDAQ	SBSI	Mon, Feb 24, 2003	11.14	11.23	10.69	10.75
1056	NASDAQ	SBSI	Fri, Feb 21, 2003	10.28	10.89	10.28	10.82
1055	NASDAQ	SBSI	Thu, Feb 20, 2003	10.31	10.35	10.16	10.34
1054	NASDAQ	SBSI	Wed, Feb 19, 2003	10.31	10.31	10.06	10.13
1053	NASDAQ	SBSI	Tue, Feb 18, 2003	10.28	10.33	10.13	10.28
1052	NASDAQ	SBSI	Fri, Feb 14, 2003	10.24	10.24	10.10	10.16
1051	NASDAQ	SBSI	Thu, Feb 13, 2003	10.17	10.24	10.12	10.24
1050	NASDAQ	SBSI	Wed, Feb 12, 2003	10.05	10.19	10.05	10.13
1049	NASDAQ	SBSI	Tue, Feb 11, 2003	10.03	10.22	10.03	10.18
1048	NASDAQ	SBSI	Mon, Feb 10, 2003	10.19	10.19	10.03	10.18
1047	NASDAQ	SBSI	Fri, Feb 7, 2003	10.31	10.31	10.16	10.16
1046	NASDAQ	SBSI	Thu, Feb 6, 2003	10.09	10.18	10.06	10.12
1045	NASDAQ	SBSI	Wed, Feb 5, 2003	10.21	10.31	10.12	10.12
1044	NASDAQ	SBSI	Tue, Feb 4, 2003	10.06	10.35	10.06	10.14
1043	NASDAQ	SBSI	Mon, Feb 3, 2003	10.19	10.21	10.06	10.07
1042	NASDAQ	SBSI	Fri, Jan 31, 2003	10.09	10.18	9.91	10.04
1041	NASDAQ	SBSI	Thu, Jan 30, 2003	9.93	10.22	9.84	10.03
1040	NASDAQ	SBSI	Wed, Jan 29, 2003	9.97	10.06	9.75	9.99
1039	NASDAQ	SBSI	Tue, Jan 28, 2003	10.06	10.06	9.72	9.89
1038	NASDAQ	SBSI	Mon, Jan 27, 2003	9.97	10.03	9.89	10.03
1037	NASDAQ	SBSI	Fri, Jan 24, 2003	9.75	9.96	9.75	9.96
1036	NASDAQ	SBSI	Thu, Jan 23, 2003	9.75	9.92	9.72	9.92
1035	NASDAQ	SBSI	Wed, Jan 22, 2003	9.86	9.86	9.79	9.84
1034	NASDAQ	SBSI	Tue, Jan 21, 2003	10.06	10.06	9.75	9.80
1033	NASDAQ	SBSI	Fri, Jan 17, 2003	9.62	9.87	9.62	9.87
1032	NASDAQ	SBSI	Thu, Jan 16, 2003	9.75	9.75	9.59	9.70
1031	NASDAQ	SBSI	Wed, Jan 15, 2003	9.74	9.75	9.74	9.75
1030	NASDAQ	SBSI	Tue, Jan 14, 2003	9.75	9.75	9.69	9.75
1029	NASDAQ	SBSI	Mon, Jan 13, 2003	9.75	9.75	9.74	9.75
1028	NASDAQ	SBSI	Fri, Jan 10, 2003	9.72	9.75	9.72	9.74
1027	NASDAQ	SBSI	Thu, Jan 9, 2003	9.53	9.74	9.53	9.69
1026	NASDAQ	SBSI	Wed, Jan 8, 2003	9.43	9.52	9.38	9.52
1025	NASDAQ	SBSI	Tue, Jan 7, 2003	9.42	9.43	9.38	9.43
1024	NASDAQ	SBSI	Mon, Jan 6, 2003	9.23	9.43	9.18	9.19
1023	NASDAQ	SBSI	Fri, Jan 3, 2003	9.25	9.25	9.25	9.25
1022	NASDAQ	SBSI	Thu, Jan 2, 2003	9.40	9.40	9.21	9.40
1021	NASDAQ	SBSI	Tue, Dec 31, 2002	9.31	9.43	9.28	9.31
1020	NASDAQ	SBSI	Mon, Dec 30, 2002	9.74	9.74	9.22	9.30
1019	NASDAQ	SBSI	Fri, Dec 27, 2002	9.40	9.59	9.40	9.59
1018	NASDAQ	SBSI	Thu, Dec 26, 2002	9.32	9.59	9.32	9.59
1017	NASDAQ	SBSI	Tue, Dec 24, 2002	9.35	9.40	9.35	9.40
1016	NASDAQ	SBSI	Mon, Dec 23, 2002	9.21	9.46	9.21	9.46
1015	NASDAQ	SBSI	Fri, Dec 20, 2002	9.12	9.24	9.11	9.24
1014	NASDAQ	SBSI	Thu, Dec 19, 2002	9.40	9.41	9.21	9.41
1013	NASDAQ	SBSI	Wed, Dec 18, 2002	9.21	9.40	9.21	9.36
1012	NASDAQ	SBSI	Tue, Dec 17, 2002	9.25	9.28	9.21	9.21
1011	NASDAQ	SBSI	Mon, Dec 16, 2002	9.25	9.30	9.25	9.25
1010	NASDAQ	SBSI	Fri, Dec 13, 2002	9.25	9.30	9.25	9.25
1009	NASDAQ	SBSI	Thu, Dec 12, 2002	9.25	9.31	9.25	9.31
1008	NASDAQ	SBSI	Wed, Dec 11, 2002	9.25	9.28	9.25	9.25
1007	NASDAQ	SBSI	Tue, Dec 10, 2002	9.24	9.38	9.24	9.25
1006	NASDAQ	SBSI	Mon, Dec 9, 2002	9.04	9.30	9.03	9.28
1005	NASDAQ	SBSI	Fri, Dec 6, 2002	8.95	9.12	8.95	9.12
1004	NASDAQ	SBSI	Thu, Dec 5, 2002	9.09	9.09	8.84	8.92
1003	NASDAQ	SBSI	Tue, Dec 3, 2002	9.08	9.18	9.08	9.09
1002	NASDAQ	SBSI	Mon, Dec 2, 2002	9.11	9.11	8.84	8.96
1001	NASDAQ	SBSI	Fri, Nov 29, 2002	8.84	8.84	8.84	8.84
1000	NASDAQ	SBSI	Wed, Nov 27, 2002	9.12	9.28	8.96	9.12
999	NASDAQ	SBSI	Tue, Nov 26, 2002	9.03	9.03	8.84	8.84
998	NASDAQ	SBSI	Fri, Nov 22, 2002	8.84	9.12	8.84	8.96
997	NASDAQ	SBSI	Thu, Nov 21, 2002	8.80	8.99	8.80	8.92
996	NASDAQ	SBSI	Wed, Nov 20, 2002	8.80	8.80	8.63	8.65
995	NASDAQ	SBSI	Tue, Nov 19, 2002	8.64	8.80	8.64	8.80
994	NASDAQ	SBSI	Mon, Nov 18, 2002	8.80	8.80	8.80	8.80
993	NASDAQ	SBSI	Fri, Nov 15, 2002	8.74	8.84	8.59	8.69
992	NASDAQ	SBSI	Thu, Nov 14, 2002	8.53	8.75	8.52	8.75
991	NASDAQ	SBSI	Wed, Nov 13, 2002	8.52	8.52	8.52	8.52
990	NASDAQ	SBSI	Tue, Nov 12, 2002	8.68	8.71	8.61	8.61
989	NASDAQ	SBSI	Mon, Nov 11, 2002	8.77	8.77	8.77	8.77
988	NASDAQ	SBSI	Thu, Nov 7, 2002	8.80	8.80	8.71	8.71
987	NASDAQ	SBSI	Wed, Nov 6, 2002	8.75	8.75	8.75	8.75
986	NASDAQ	SBSI	Tue, Nov 5, 2002	8.69	8.93	8.50	8.72
985	NASDAQ	SBSI	Mon, Nov 4, 2002	8.98	8.98	8.63	8.63
984	NASDAQ	SBSI	Fri, Nov 1, 2002	8.77	8.80	8.77	8.80
983	NASDAQ	SBSI	Thu, Oct 31, 2002	8.66	8.66	8.66	8.66
982	NASDAQ	SBSI	Wed, Oct 30, 2002	8.53	8.67	8.53	8.66
981	NASDAQ	SBSI	Tue, Oct 29, 2002	8.89	8.89	8.62	8.68
980	NASDAQ	SBSI	Mon, Oct 28, 2002	8.59	8.79	8.59	8.79
979	NASDAQ	SBSI	Fri, Oct 25, 2002	8.87	8.87	8.59	8.59
978	NASDAQ	SBSI	Thu, Oct 24, 2002	8.77	8.87	8.77	8.87
977	NASDAQ	SBSI	Wed, Oct 23, 2002	8.55	8.95	8.55	8.92
976	NASDAQ	SBSI	Tue, Oct 22, 2002	8.99	8.99	8.50	8.50
975	NASDAQ	SBSI	Mon, Oct 21, 2002	9.09	9.09	8.74	8.74
974	NASDAQ	SBSI	Fri, Oct 18, 2002	8.49	9.11	8.49	8.56
973	NASDAQ	SBSI	Thu, Oct 17, 2002	8.81	8.81	8.49	8.80
972	NASDAQ	SBSI	Wed, Oct 16, 2002	8.81	8.81	8.81	8.81
971	NASDAQ	SBSI	Tue, Oct 15, 2002	8.76	8.76	8.75	8.75
970	NASDAQ	SBSI	Mon, Oct 14, 2002	8.69	9.40	8.69	8.82
969	NASDAQ	SBSI	Fri, Oct 11, 2002	8.96	8.96	8.69	8.69
968	NASDAQ	SBSI	Thu, Oct 10, 2002	8.86	8.87	8.86	8.87
967	NASDAQ	SBSI	Wed, Oct 9, 2002	8.80	8.80	8.69	8.80
966	NASDAQ	SBSI	Tue, Oct 8, 2002	8.80	8.84	8.80	8.84
965	NASDAQ	SBSI	Mon, Oct 7, 2002	9.05	9.05	9.04	9.04
964	NASDAQ	SBSI	Fri, Oct 4, 2002	9.09	9.43	8.80	8.96
963	NASDAQ	SBSI	Thu, Oct 3, 2002	8.84	9.09	8.68	9.09
962	NASDAQ	SBSI	Wed, Oct 2, 2002	9.28	9.28	8.68	8.68
961	NASDAQ	SBSI	Tue, Oct 1, 2002	9.67	9.67	9.56	9.56
960	NASDAQ	SBSI	Mon, Sep 30, 2002	9.50	9.51	9.50	9.50
959	NASDAQ	SBSI	Fri, Sep 27, 2002	9.65	9.81	9.50	9.50
958	NASDAQ	SBSI	Thu, Sep 26, 2002	9.51	9.52	9.50	9.50
957	NASDAQ	SBSI	Wed, Sep 25, 2002	9.50	9.50	9.44	9.47
956	NASDAQ	SBSI	Tue, Sep 24, 2002	9.51	9.51	9.43	9.47
955	NASDAQ	SBSI	Mon, Sep 23, 2002	9.51	9.51	9.51	9.51
954	NASDAQ	SBSI	Fri, Sep 20, 2002	9.87	9.87	9.50	9.50
953	NASDAQ	SBSI	Thu, Sep 19, 2002	9.81	9.81	9.53	9.53
952	NASDAQ	SBSI	Wed, Sep 18, 2002	9.74	9.74	9.57	9.74
951	NASDAQ	SBSI	Tue, Sep 17, 2002	9.53	9.53	9.53	9.53
950	NASDAQ	SBSI	Fri, Sep 13, 2002	9.53	9.53	9.53	9.53
949	NASDAQ	SBSI	Thu, Sep 12, 2002	9.56	9.56	9.54	9.54
948	NASDAQ	SBSI	Wed, Sep 11, 2002	9.53	9.53	9.53	9.53
947	NASDAQ	SBSI	Tue, Sep 10, 2002	9.68	9.68	9.53	9.58
946	NASDAQ	SBSI	Mon, Sep 9, 2002	9.53	9.65	9.53	9.65
945	NASDAQ	SBSI	Thu, Sep 5, 2002	9.53	9.53	9.53	9.53
944	NASDAQ	SBSI	Wed, Sep 4, 2002	9.59	9.75	9.53	9.75
943	NASDAQ	SBSI	Tue, Sep 3, 2002	9.59	9.81	9.59	9.59
942	NASDAQ	SBSI	Fri, Aug 30, 2002	9.44	9.69	9.44	9.61
941	NASDAQ	SBSI	Thu, Aug 29, 2002	9.40	9.58	9.40	9.58
940	NASDAQ	SBSI	Wed, Aug 28, 2002	9.18	9.18	9.07	9.07
939	NASDAQ	SBSI	Tue, Aug 27, 2002	9.27	9.37	9.27	9.37
938	NASDAQ	SBSI	Mon, Aug 26, 2002	9.22	9.25	9.16	9.25
937	NASDAQ	SBSI	Fri, Aug 23, 2002	9.22	9.22	9.21	9.21
936	NASDAQ	SBSI	Thu, Aug 22, 2002	9.07	9.16	9.07	9.08
935	NASDAQ	SBSI	Wed, Aug 21, 2002	8.92	9.10	8.89	9.10
934	NASDAQ	SBSI	Tue, Aug 20, 2002	8.69	8.86	8.69	8.86
933	NASDAQ	SBSI	Mon, Aug 19, 2002	8.39	8.57	8.36	8.57
932	NASDAQ	SBSI	Fri, Aug 16, 2002	8.48	8.61	8.33	8.40
931	NASDAQ	SBSI	Thu, Aug 15, 2002	8.54	8.70	8.30	8.39
930	NASDAQ	SBSI	Wed, Aug 14, 2002	8.69	8.70	8.45	8.60
929	NASDAQ	SBSI	Tue, Aug 13, 2002	8.83	8.83	8.72	8.78
928	NASDAQ	SBSI	Mon, Aug 12, 2002	9.01	9.04	8.86	8.86
927	NASDAQ	SBSI	Fri, Aug 9, 2002	8.86	9.01	8.86	8.89
926	NASDAQ	SBSI	Thu, Aug 8, 2002	8.86	8.86	8.43	8.75
925	NASDAQ	SBSI	Wed, Aug 7, 2002	8.92	8.98	8.92	8.98
924	NASDAQ	SBSI	Tue, Aug 6, 2002	8.86	8.95	8.86	8.86
923	NASDAQ	SBSI	Mon, Aug 5, 2002	8.88	8.91	8.86	8.86
922	NASDAQ	SBSI	Fri, Aug 2, 2002	8.98	9.01	8.87	8.87
921	NASDAQ	SBSI	Thu, Aug 1, 2002	8.98	8.98	8.89	8.92
920	NASDAQ	SBSI	Wed, Jul 31, 2002	8.95	8.95	8.86	8.87
919	NASDAQ	SBSI	Tue, Jul 30, 2002	8.85	8.95	8.84	8.95
918	NASDAQ	SBSI	Mon, Jul 29, 2002	8.63	8.98	8.60	8.95
917	NASDAQ	SBSI	Fri, Jul 26, 2002	8.63	8.63	8.54	8.61
916	NASDAQ	SBSI	Thu, Jul 25, 2002	8.09	8.60	8.09	8.45
915	NASDAQ	SBSI	Wed, Jul 24, 2002	8.18	8.35	7.40	8.35
914	NASDAQ	SBSI	Tue, Jul 23, 2002	8.33	8.33	8.18	8.18
913	NASDAQ	SBSI	Mon, Jul 22, 2002	8.48	8.50	8.33	8.33
912	NASDAQ	SBSI	Fri, Jul 19, 2002	8.45	8.51	8.45	8.45
911	NASDAQ	SBSI	Thu, Jul 18, 2002	8.51	8.51	8.45	8.45
910	NASDAQ	SBSI	Wed, Jul 17, 2002	8.33	8.80	8.33	8.80
909	NASDAQ	SBSI	Tue, Jul 16, 2002	8.36	8.72	8.24	8.72
908	NASDAQ	SBSI	Mon, Jul 15, 2002	8.54	8.92	8.12	8.21
907	NASDAQ	SBSI	Fri, Jul 12, 2002	8.98	8.98	8.54	8.57
906	NASDAQ	SBSI	Thu, Jul 11, 2002	9.11	9.14	8.89	9.03
905	NASDAQ	SBSI	Wed, Jul 10, 2002	9.28	9.46	9.10	9.10
904	NASDAQ	SBSI	Tue, Jul 9, 2002	9.49	9.58	9.28	9.28
903	NASDAQ	SBSI	Mon, Jul 8, 2002	9.43	9.50	9.39	9.45
902	NASDAQ	SBSI	Fri, Jul 5, 2002	9.39	9.58	9.39	9.39
901	NASDAQ	SBSI	Wed, Jul 3, 2002	9.40	9.49	9.40	9.49
900	NASDAQ	SBSI	Tue, Jul 2, 2002	9.58	9.58	9.58	9.58
899	NASDAQ	SBSI	Mon, Jul 1, 2002	9.58	9.58	9.40	9.58
898	NASDAQ	SBSI	Fri, Jun 28, 2002	9.40	9.58	9.40	9.57
897	NASDAQ	SBSI	Thu, Jun 27, 2002	9.32	9.46	9.31	9.40
896	NASDAQ	SBSI	Wed, Jun 26, 2002	9.44	9.44	9.40	9.40
895	NASDAQ	SBSI	Tue, Jun 25, 2002	9.48	9.52	9.45	9.52
894	NASDAQ	SBSI	Mon, Jun 24, 2002	9.58	9.58	9.43	9.44
893	NASDAQ	SBSI	Fri, Jun 21, 2002	9.67	9.67	9.49	9.52
892	NASDAQ	SBSI	Thu, Jun 20, 2002	9.49	9.58	9.49	9.58
891	NASDAQ	SBSI	Wed, Jun 19, 2002	9.50	9.57	9.49	9.51
890	NASDAQ	SBSI	Tue, Jun 18, 2002	9.58	9.58	9.46	9.52
889	NASDAQ	SBSI	Mon, Jun 17, 2002	9.60	9.72	9.58	9.58
888	NASDAQ	SBSI	Fri, Jun 14, 2002	9.60	9.64	9.60	9.60
887	NASDAQ	SBSI	Thu, Jun 13, 2002	9.60	9.61	9.60	9.61
886	NASDAQ	SBSI	Wed, Jun 12, 2002	9.60	9.79	9.60	9.60
885	NASDAQ	SBSI	Tue, Jun 11, 2002	9.70	9.82	9.60	9.61
884	NASDAQ	SBSI	Mon, Jun 10, 2002	9.64	9.69	9.64	9.65
883	NASDAQ	SBSI	Fri, Jun 7, 2002	9.88	9.88	9.58	9.64
882	NASDAQ	SBSI	Thu, Jun 6, 2002	9.74	9.74	9.60	9.61
881	NASDAQ	SBSI	Wed, Jun 5, 2002	9.58	9.88	9.57	9.73
880	NASDAQ	SBSI	Tue, Jun 4, 2002	9.58	9.88	9.58	9.82
879	NASDAQ	SBSI	Mon, Jun 3, 2002	9.72	9.88	9.52	9.79
878	NASDAQ	SBSI	Fri, May 31, 2002	9.58	9.59	9.34	9.59
877	NASDAQ	SBSI	Thu, May 30, 2002	9.55	9.55	9.34	9.41
876	NASDAQ	SBSI	Wed, May 29, 2002	9.57	9.57	9.34	9.43
875	NASDAQ	SBSI	Tue, May 28, 2002	9.57	9.58	9.34	9.34
874	NASDAQ	SBSI	Fri, May 24, 2002	9.58	9.58	9.34	9.35
873	NASDAQ	SBSI	Thu, May 23, 2002	9.55	9.57	9.34	9.56
872	NASDAQ	SBSI	Wed, May 22, 2002	9.44	9.87	9.42	9.55
871	NASDAQ	SBSI	Tue, May 21, 2002	9.49	9.70	9.49	9.58
870	NASDAQ	SBSI	Mon, May 20, 2002	9.51	9.73	9.47	9.49
869	NASDAQ	SBSI	Fri, May 17, 2002	9.55	9.88	9.33	9.52
868	NASDAQ	SBSI	Thu, May 16, 2002	9.58	9.82	9.52	9.55
867	NASDAQ	SBSI	Wed, May 15, 2002	9.37	9.73	9.22	9.60
866	NASDAQ	SBSI	Tue, May 14, 2002	9.34	9.43	9.30	9.34
865	NASDAQ	SBSI	Mon, May 13, 2002	9.37	9.37	9.34	9.34
864	NASDAQ	SBSI	Fri, May 10, 2002	9.43	9.44	9.26	9.44
863	NASDAQ	SBSI	Thu, May 9, 2002	9.40	9.40	9.28	9.36
862	NASDAQ	SBSI	Wed, May 8, 2002	9.28	9.58	9.20	9.43
861	NASDAQ	SBSI	Tue, May 7, 2002	9.16	9.21	9.06	9.21
860	NASDAQ	SBSI	Mon, May 6, 2002	9.19	9.34	9.15	9.20
859	NASDAQ	SBSI	Fri, May 3, 2002	9.16	9.16	9.16	9.16
858	NASDAQ	SBSI	Thu, May 2, 2002	9.28	9.31	9.13	9.31
857	NASDAQ	SBSI	Wed, May 1, 2002	8.98	9.28	8.92	9.25
856	NASDAQ	SBSI	Tue, Apr 30, 2002	8.80	8.99	8.80	8.91
855	NASDAQ	SBSI	Mon, Apr 29, 2002	8.70	8.72	8.60	8.60
854	NASDAQ	SBSI	Fri, Apr 26, 2002	8.51	8.71	8.39	8.39
853	NASDAQ	SBSI	Thu, Apr 25, 2002	8.24	8.48	8.16	8.47
852	NASDAQ	SBSI	Wed, Apr 24, 2002	8.12	8.33	8.12	8.24
851	NASDAQ	SBSI	Tue, Apr 23, 2002	8.09	8.12	8.09	8.12
850	NASDAQ	SBSI	Mon, Apr 22, 2002	8.09	8.15	8.09	8.14
849	NASDAQ	SBSI	Fri, Apr 19, 2002	8.27	8.27	8.09	8.15
848	NASDAQ	SBSI	Wed, Apr 17, 2002	7.94	8.24	7.94	8.12
847	NASDAQ	SBSI	Tue, Apr 16, 2002	8.17	8.32	8.09	8.12
846	NASDAQ	SBSI	Mon, Apr 15, 2002	8.09	8.09	7.94	8.00
845	NASDAQ	SBSI	Fri, Apr 12, 2002	8.00	8.00	7.99	8.00
844	NASDAQ	SBSI	Thu, Apr 11, 2002	8.13	8.26	7.82	7.82
843	NASDAQ	SBSI	Wed, Apr 10, 2002	8.15	8.17	8.09	8.17
842	NASDAQ	SBSI	Tue, Apr 9, 2002	8.27	8.27	8.03	8.03
841	NASDAQ	SBSI	Mon, Apr 8, 2002	8.15	8.27	8.12	8.12
840	NASDAQ	SBSI	Fri, Apr 5, 2002	8.39	8.39	8.12	8.21
839	NASDAQ	SBSI	Thu, Apr 4, 2002	8.39	8.54	8.24	8.54
838	NASDAQ	SBSI	Wed, Apr 3, 2002	8.24	8.39	8.24	8.39
837	NASDAQ	SBSI	Tue, Apr 2, 2002	8.21	8.33	8.21	8.27
836	NASDAQ	SBSI	Mon, Apr 1, 2002	8.15	8.33	8.09	8.33
835	NASDAQ	SBSI	Thu, Mar 28, 2002	8.26	8.31	8.12	8.15
834	NASDAQ	SBSI	Wed, Mar 27, 2002	8.21	8.30	8.09	8.27
833	NASDAQ	SBSI	Tue, Mar 26, 2002	8.27	8.30	8.19	8.28
832	NASDAQ	SBSI	Mon, Mar 25, 2002	8.28	8.39	8.27	8.27
831	NASDAQ	SBSI	Fri, Mar 22, 2002	8.27	8.39	8.27	8.36
830	NASDAQ	SBSI	Thu, Mar 21, 2002	8.37	8.37	8.21	8.30
829	NASDAQ	SBSI	Wed, Mar 20, 2002	8.28	8.38	8.22	8.30
828	NASDAQ	SBSI	Tue, Mar 19, 2002	8.26	8.39	8.18	8.33
827	NASDAQ	SBSI	Mon, Mar 18, 2002	8.39	8.39	8.15	8.15
826	NASDAQ	SBSI	Fri, Mar 15, 2002	8.27	8.27	8.18	8.26
825	NASDAQ	SBSI	Thu, Mar 14, 2002	8.38	8.38	8.25	8.27
824	NASDAQ	SBSI	Wed, Mar 13, 2002	8.12	8.33	8.12	8.33
823	NASDAQ	SBSI	Tue, Mar 12, 2002	8.31	8.31	8.10	8.10
822	NASDAQ	SBSI	Mon, Mar 11, 2002	8.35	8.35	8.09	8.21
821	NASDAQ	SBSI	Fri, Mar 8, 2002	8.18	8.24	8.10	8.23
820	NASDAQ	SBSI	Thu, Mar 7, 2002	8.47	8.47	8.15	8.33
819	NASDAQ	SBSI	Wed, Mar 6, 2002	8.15	8.33	8.09	8.18
818	NASDAQ	SBSI	Tue, Mar 5, 2002	8.33	8.33	8.09	8.15
817	NASDAQ	SBSI	Mon, Mar 4, 2002	8.30	8.33	8.15	8.33
816	NASDAQ	SBSI	Fri, Mar 1, 2002	8.30	8.30	8.09	8.30
815	NASDAQ	SBSI	Thu, Feb 28, 2002	8.09	8.27	8.06	8.09
814	NASDAQ	SBSI	Wed, Feb 27, 2002	8.15	8.24	8.15	8.21
813	NASDAQ	SBSI	Tue, Feb 26, 2002	8.00	8.24	8.00	8.15
812	NASDAQ	SBSI	Mon, Feb 25, 2002	8.09	8.24	7.97	7.97
811	NASDAQ	SBSI	Fri, Feb 22, 2002	8.09	8.09	7.91	8.00
810	NASDAQ	SBSI	Thu, Feb 21, 2002	7.82	8.27	7.79	7.95
809	NASDAQ	SBSI	Wed, Feb 20, 2002	7.70	7.81	7.67	7.70
808	NASDAQ	SBSI	Tue, Feb 19, 2002	7.61	8.00	7.58	7.94
807	NASDAQ	SBSI	Fri, Feb 15, 2002	7.64	7.64	7.55	7.55
806	NASDAQ	SBSI	Thu, Feb 14, 2002	7.64	7.64	7.61	7.61
805	NASDAQ	SBSI	Wed, Feb 13, 2002	7.71	7.73	7.55	7.64
804	NASDAQ	SBSI	Tue, Feb 12, 2002	7.64	7.73	7.55	7.61
803	NASDAQ	SBSI	Mon, Feb 11, 2002	7.61	7.64	7.55	7.55
802	NASDAQ	SBSI	Fri, Feb 8, 2002	7.64	7.64	7.61	7.61
801	NASDAQ	SBSI	Thu, Feb 7, 2002	7.61	7.61	7.55	7.55
800	NASDAQ	SBSI	Wed, Feb 6, 2002	7.63	7.64	7.55	7.64
799	NASDAQ	SBSI	Tue, Feb 5, 2002	7.64	7.64	7.56	7.56
798	NASDAQ	SBSI	Mon, Feb 4, 2002	7.58	7.61	7.55	7.61
797	NASDAQ	SBSI	Fri, Feb 1, 2002	7.54	7.63	7.54	7.61
796	NASDAQ	SBSI	Thu, Jan 31, 2002	7.67	7.67	7.54	7.54
795	NASDAQ	SBSI	Wed, Jan 30, 2002	7.67	7.67	7.55	7.55
794	NASDAQ	SBSI	Tue, Jan 29, 2002	7.64	7.64	7.54	7.61
793	NASDAQ	SBSI	Mon, Jan 28, 2002	7.55	7.64	7.55	7.55
792	NASDAQ	SBSI	Fri, Jan 25, 2002	7.64	7.68	7.54	7.54
791	NASDAQ	SBSI	Thu, Jan 24, 2002	7.64	7.70	7.61	7.61
790	NASDAQ	SBSI	Wed, Jan 23, 2002	7.71	7.79	7.70	7.70
789	NASDAQ	SBSI	Tue, Jan 22, 2002	7.79	7.79	7.58	7.58
788	NASDAQ	SBSI	Fri, Jan 18, 2002	7.55	7.62	7.55	7.62
787	NASDAQ	SBSI	Thu, Jan 17, 2002	7.59	7.59	7.52	7.54
786	NASDAQ	SBSI	Wed, Jan 16, 2002	7.59	7.59	7.59	7.59
785	NASDAQ	SBSI	Mon, Jan 14, 2002	7.62	7.70	7.59	7.59
784	NASDAQ	SBSI	Fri, Jan 11, 2002	7.66	7.91	7.62	7.62
783	NASDAQ	SBSI	Wed, Jan 9, 2002	7.79	7.79	7.67	7.67
782	NASDAQ	SBSI	Tue, Jan 8, 2002	7.49	7.50	7.49	7.49
781	NASDAQ	SBSI	Mon, Jan 7, 2002	7.49	7.70	7.49	7.52
780	NASDAQ	SBSI	Fri, Jan 4, 2002	7.49	7.54	7.49	7.49
779	NASDAQ	SBSI	Thu, Jan 3, 2002	7.49	7.55	7.44	7.44
778	NASDAQ	SBSI	Wed, Jan 2, 2002	7.55	7.55	7.44	7.44
777	NASDAQ	SBSI	Mon, Dec 31, 2001	7.52	7.52	7.52	7.52
776	NASDAQ	SBSI	Fri, Dec 28, 2001	7.44	7.44	7.44	7.44
775	NASDAQ	SBSI	Thu, Dec 27, 2001	7.44	7.44	7.44	7.44
774	NASDAQ	SBSI	Wed, Dec 26, 2001	7.46	7.55	7.31	7.46
773	NASDAQ	SBSI	Mon, Dec 24, 2001	7.46	7.46	7.46	7.46
772	NASDAQ	SBSI	Fri, Dec 21, 2001	7.46	7.46	7.46	7.46
771	NASDAQ	SBSI	Thu, Dec 20, 2001	7.46	7.46	7.46	7.46
770	NASDAQ	SBSI	Wed, Dec 19, 2001	7.55	7.55	7.46	7.46
769	NASDAQ	SBSI	Tue, Dec 18, 2001	7.43	7.55	7.43	7.55
768	NASDAQ	SBSI	Mon, Dec 17, 2001	7.43	7.76	7.43	7.43
767	NASDAQ	SBSI	Fri, Dec 14, 2001	7.64	7.64	7.43	7.43
766	NASDAQ	SBSI	Thu, Dec 13, 2001	7.43	7.52	7.42	7.42
765	NASDAQ	SBSI	Tue, Dec 11, 2001	7.43	7.49	7.43	7.49
764	NASDAQ	SBSI	Mon, Dec 10, 2001	7.37	7.58	7.37	7.43
763	NASDAQ	SBSI	Fri, Dec 7, 2001	7.40	7.68	7.37	7.45
762	NASDAQ	SBSI	Thu, Dec 6, 2001	7.40	7.67	7.40	7.41
761	NASDAQ	SBSI	Wed, Dec 5, 2001	7.35	7.46	7.35	7.43
760	NASDAQ	SBSI	Tue, Dec 4, 2001	7.35	7.42	7.35	7.35
759	NASDAQ	SBSI	Mon, Dec 3, 2001	7.45	7.45	7.35	7.42
758	NASDAQ	SBSI	Fri, Nov 30, 2001	7.39	7.43	7.37	7.37
757	NASDAQ	SBSI	Thu, Nov 29, 2001	7.39	7.39	7.35	7.35
756	NASDAQ	SBSI	Wed, Nov 28, 2001	7.42	7.42	7.37	7.37
755	NASDAQ	SBSI	Mon, Nov 26, 2001	7.35	7.35	7.35	7.35
754	NASDAQ	SBSI	Fri, Nov 23, 2001	7.35	7.35	7.35	7.35
753	NASDAQ	SBSI	Wed, Nov 21, 2001	7.42	7.42	7.35	7.35
752	NASDAQ	SBSI	Tue, Nov 20, 2001	7.35	7.40	7.35	7.40
751	NASDAQ	SBSI	Mon, Nov 19, 2001	7.36	7.37	7.35	7.35
750	NASDAQ	SBSI	Fri, Nov 16, 2001	7.35	7.35	7.35	7.35
749	NASDAQ	SBSI	Thu, Nov 15, 2001	7.43	7.43	7.35	7.35
748	NASDAQ	SBSI	Wed, Nov 14, 2001	7.34	7.40	7.33	7.40
747	NASDAQ	SBSI	Tue, Nov 13, 2001	7.45	7.45	7.35	7.35
746	NASDAQ	SBSI	Mon, Nov 12, 2001	7.46	7.46	7.37	7.37
745	NASDAQ	SBSI	Fri, Nov 9, 2001	7.37	7.37	7.37	7.37
744	NASDAQ	SBSI	Thu, Nov 8, 2001	7.37	7.40	7.37	7.37
743	NASDAQ	SBSI	Wed, Nov 7, 2001	7.49	7.49	7.49	7.49
742	NASDAQ	SBSI	Tue, Nov 6, 2001	7.37	7.49	7.37	7.37
741	NASDAQ	SBSI	Mon, Nov 5, 2001	7.36	7.61	7.34	7.37
740	NASDAQ	SBSI	Thu, Nov 1, 2001	7.49	7.49	7.36	7.36
739	NASDAQ	SBSI	Wed, Oct 31, 2001	7.40	7.40	7.40	7.40
738	NASDAQ	SBSI	Tue, Oct 30, 2001	7.36	7.37	7.36	7.36
737	NASDAQ	SBSI	Mon, Oct 29, 2001	7.36	7.40	7.36	7.40
736	NASDAQ	SBSI	Fri, Oct 26, 2001	7.60	7.60	7.36	7.36
735	NASDAQ	SBSI	Thu, Oct 25, 2001	7.57	7.57	7.36	7.37
734	NASDAQ	SBSI	Tue, Oct 23, 2001	7.45	7.45	7.36	7.45
733	NASDAQ	SBSI	Mon, Oct 22, 2001	7.52	7.52	7.43	7.46
732	NASDAQ	SBSI	Thu, Oct 18, 2001	7.57	7.58	7.37	7.58
731	NASDAQ	SBSI	Wed, Oct 17, 2001	7.58	7.58	7.37	7.52
730	NASDAQ	SBSI	Tue, Oct 16, 2001	7.67	7.94	7.58	7.61
729	NASDAQ	SBSI	Mon, Oct 15, 2001	7.22	7.49	7.22	7.49
728	NASDAQ	SBSI	Fri, Oct 12, 2001	7.73	7.73	7.31	7.31
727	NASDAQ	SBSI	Thu, Oct 11, 2001	7.29	7.73	7.22	7.73
726	NASDAQ	SBSI	Wed, Oct 10, 2001	7.28	7.28	7.28	7.28
725	NASDAQ	SBSI	Mon, Oct 8, 2001	7.45	7.45	7.22	7.22
724	NASDAQ	SBSI	Fri, Oct 5, 2001	7.46	7.46	7.46	7.46
723	NASDAQ	SBSI	Thu, Oct 4, 2001	7.25	7.49	7.25	7.45
722	NASDAQ	SBSI	Wed, Oct 3, 2001	7.28	7.49	7.25	7.25
721	NASDAQ	SBSI	Tue, Oct 2, 2001	7.22	7.64	7.22	7.52
720	NASDAQ	SBSI	Mon, Oct 1, 2001	7.22	7.22	7.22	7.22
719	NASDAQ	SBSI	Fri, Sep 28, 2001	7.34	7.34	7.34	7.34
718	NASDAQ	SBSI	Thu, Sep 27, 2001	7.22	7.22	7.22	7.22
717	NASDAQ	SBSI	Wed, Sep 26, 2001	7.22	7.34	7.22	7.25
716	NASDAQ	SBSI	Tue, Sep 25, 2001	7.19	7.25	7.19	7.25
715	NASDAQ	SBSI	Mon, Sep 24, 2001	7.19	7.34	7.19	7.34
714	NASDAQ	SBSI	Fri, Sep 21, 2001	7.19	7.31	7.03	7.22
713	NASDAQ	SBSI	Thu, Sep 20, 2001	7.19	7.25	7.19	7.22
712	NASDAQ	SBSI	Wed, Sep 19, 2001	7.19	7.28	7.19	7.22
711	NASDAQ	SBSI	Tue, Sep 18, 2001	7.19	7.49	7.19	7.49
710	NASDAQ	SBSI	Mon, Sep 17, 2001	7.18	7.19	6.89	7.19
709	NASDAQ	SBSI	Mon, Sep 10, 2001	7.36	7.36	7.36	7.36
708	NASDAQ	SBSI	Fri, Sep 7, 2001	7.39	7.47	7.27	7.36
707	NASDAQ	SBSI	Thu, Sep 6, 2001	7.30	7.35	7.03	7.24
706	NASDAQ	SBSI	Wed, Sep 5, 2001	7.33	7.46	7.33	7.42
705	NASDAQ	SBSI	Tue, Sep 4, 2001	7.24	7.40	7.24	7.26
704	NASDAQ	SBSI	Fri, Aug 31, 2001	7.30	7.46	7.16	7.22
703	NASDAQ	SBSI	Thu, Aug 30, 2001	7.20	7.47	7.16	7.30
702	NASDAQ	SBSI	Wed, Aug 29, 2001	7.19	7.20	7.14	7.19
701	NASDAQ	SBSI	Tue, Aug 28, 2001	7.14	7.31	7.14	7.14
700	NASDAQ	SBSI	Mon, Aug 27, 2001	7.30	7.30	7.14	7.30
699	NASDAQ	SBSI	Fri, Aug 24, 2001	7.13	7.30	7.13	7.26
698	NASDAQ	SBSI	Thu, Aug 23, 2001	7.30	7.30	7.05	7.27
697	NASDAQ	SBSI	Wed, Aug 22, 2001	6.87	7.34	6.85	7.13
696	NASDAQ	SBSI	Tue, Aug 21, 2001	6.97	7.13	6.84	7.05
695	NASDAQ	SBSI	Mon, Aug 20, 2001	6.61	6.96	6.61	6.85
694	NASDAQ	SBSI	Fri, Aug 17, 2001	6.56	6.62	6.42	6.56
693	NASDAQ	SBSI	Thu, Aug 16, 2001	6.22	6.50	6.22	6.50
692	NASDAQ	SBSI	Wed, Aug 15, 2001	6.16	6.28	6.16	6.28
691	NASDAQ	SBSI	Tue, Aug 14, 2001	6.15	6.19	6.10	6.16
690	NASDAQ	SBSI	Mon, Aug 13, 2001	6.12	6.16	6.12	6.15
689	NASDAQ	SBSI	Fri, Aug 10, 2001	6.12	6.13	6.08	6.08
688	NASDAQ	SBSI	Thu, Aug 9, 2001	6.08	6.13	6.08	6.13
687	NASDAQ	SBSI	Wed, Aug 8, 2001	6.08	6.08	6.05	6.05
686	NASDAQ	SBSI	Tue, Aug 7, 2001	6.05	6.10	6.05	6.05
685	NASDAQ	SBSI	Mon, Aug 6, 2001	6.09	6.09	6.05	6.09
684	NASDAQ	SBSI	Fri, Aug 3, 2001	6.10	6.10	6.04	6.05
683	NASDAQ	SBSI	Thu, Aug 2, 2001	6.05	6.10	6.05	6.10
682	NASDAQ	SBSI	Wed, Aug 1, 2001	6.09	6.09	6.09	6.09
681	NASDAQ	SBSI	Tue, Jul 31, 2001	5.99	6.01	5.98	5.98
680	NASDAQ	SBSI	Mon, Jul 30, 2001	6.12	6.13	5.85	5.90
679	NASDAQ	SBSI	Fri, Jul 27, 2001	5.96	6.10	5.92	6.10
678	NASDAQ	SBSI	Thu, Jul 26, 2001	5.96	5.96	5.96	5.96
677	NASDAQ	SBSI	Wed, Jul 25, 2001	5.96	5.96	5.90	5.90
676	NASDAQ	SBSI	Tue, Jul 24, 2001	6.05	6.05	5.85	5.85
675	NASDAQ	SBSI	Mon, Jul 23, 2001	6.19	6.22	5.99	6.13
674	NASDAQ	SBSI	Fri, Jul 20, 2001	6.10	6.10	5.96	5.96
673	NASDAQ	SBSI	Thu, Jul 19, 2001	6.12	6.13	6.10	6.13
672	NASDAQ	SBSI	Wed, Jul 18, 2001	6.22	6.22	5.99	5.99
671	NASDAQ	SBSI	Tue, Jul 17, 2001	6.27	6.27	6.02	6.22
670	NASDAQ	SBSI	Mon, Jul 16, 2001	6.25	6.30	6.22	6.22
669	NASDAQ	SBSI	Fri, Jul 13, 2001	6.10	6.25	6.10	6.17
668	NASDAQ	SBSI	Thu, Jul 12, 2001	6.16	6.16	5.88	5.94
667	NASDAQ	SBSI	Wed, Jul 11, 2001	6.02	6.16	6.02	6.02
666	NASDAQ	SBSI	Tue, Jul 10, 2001	6.08	6.10	5.96	6.10
665	NASDAQ	SBSI	Mon, Jul 9, 2001	6.07	6.21	6.07	6.10
664	NASDAQ	SBSI	Fri, Jul 6, 2001	5.99	6.21	5.99	6.08
663	NASDAQ	SBSI	Thu, Jul 5, 2001	5.70	5.99	5.70	5.99
662	NASDAQ	SBSI	Tue, Jul 3, 2001	5.88	5.88	5.88	5.88
661	NASDAQ	SBSI	Mon, Jul 2, 2001	5.83	5.99	5.82	5.99
660	NASDAQ	SBSI	Fri, Jun 29, 2001	5.67	5.96	5.65	5.96
659	NASDAQ	SBSI	Thu, Jun 28, 2001	5.67	5.68	5.60	5.68
658	NASDAQ	SBSI	Wed, Jun 27, 2001	5.65	5.65	5.60	5.60
657	NASDAQ	SBSI	Tue, Jun 26, 2001	5.62	5.62	5.59	5.60
656	NASDAQ	SBSI	Mon, Jun 25, 2001	5.60	5.62	5.57	5.60
655	NASDAQ	SBSI	Fri, Jun 22, 2001	5.61	5.62	5.57	5.57
654	NASDAQ	SBSI	Thu, Jun 21, 2001	5.56	5.62	5.53	5.57
653	NASDAQ	SBSI	Wed, Jun 20, 2001	5.57	5.58	5.48	5.56
652	NASDAQ	SBSI	Tue, Jun 19, 2001	5.52	5.52	5.52	5.52
651	NASDAQ	SBSI	Fri, Jun 15, 2001	5.50	5.57	5.50	5.51
650	NASDAQ	SBSI	Thu, Jun 14, 2001	5.45	5.57	5.45	5.57
649	NASDAQ	SBSI	Wed, Jun 13, 2001	5.57	5.57	5.44	5.44
648	NASDAQ	SBSI	Tue, Jun 12, 2001	5.43	5.43	5.43	5.43
647	NASDAQ	SBSI	Mon, Jun 11, 2001	5.42	5.59	5.42	5.43
646	NASDAQ	SBSI	Fri, Jun 8, 2001	5.45	5.56	5.39	5.41
645	NASDAQ	SBSI	Thu, Jun 7, 2001	5.69	5.73	5.42	5.45
644	NASDAQ	SBSI	Wed, Jun 6, 2001	5.70	5.70	5.68	5.68
643	NASDAQ	SBSI	Tue, Jun 5, 2001	5.70	5.70	5.68	5.68
642	NASDAQ	SBSI	Mon, Jun 4, 2001	5.70	5.70	5.69	5.69
641	NASDAQ	SBSI	Thu, May 31, 2001	5.48	5.70	5.48	5.68
640	NASDAQ	SBSI	Wed, May 30, 2001	5.42	5.59	5.42	5.59
639	NASDAQ	SBSI	Tue, May 29, 2001	5.62	5.65	5.59	5.59
638	NASDAQ	SBSI	Fri, May 25, 2001	5.64	5.70	5.62	5.62
637	NASDAQ	SBSI	Thu, May 24, 2001	5.64	5.64	5.64	5.64
636	NASDAQ	SBSI	Wed, May 23, 2001	5.65	5.65	5.65	5.65
635	NASDAQ	SBSI	Tue, May 22, 2001	5.57	5.70	5.56	5.70
634	NASDAQ	SBSI	Mon, May 21, 2001	5.68	5.69	5.56	5.56
633	NASDAQ	SBSI	Fri, May 18, 2001	5.48	5.68	5.48	5.53
632	NASDAQ	SBSI	Thu, May 17, 2001	5.56	5.67	5.42	5.48
631	NASDAQ	SBSI	Wed, May 16, 2001	5.45	5.56	5.40	5.45
630	NASDAQ	SBSI	Tue, May 15, 2001	5.39	5.56	5.39	5.56
629	NASDAQ	SBSI	Mon, May 14, 2001	5.36	5.36	5.31	5.31
628	NASDAQ	SBSI	Fri, May 11, 2001	5.39	5.39	5.39	5.39
627	NASDAQ	SBSI	Thu, May 10, 2001	5.37	5.39	5.33	5.33
626	NASDAQ	SBSI	Wed, May 9, 2001	5.36	5.37	5.32	5.37
625	NASDAQ	SBSI	Tue, May 8, 2001	5.33	5.39	5.28	5.36
624	NASDAQ	SBSI	Mon, May 7, 2001	5.28	5.35	5.28	5.28
623	NASDAQ	SBSI	Fri, May 4, 2001	5.24	5.35	5.20	5.35
622	NASDAQ	SBSI	Thu, May 3, 2001	5.20	5.20	5.20	5.20
621	NASDAQ	SBSI	Wed, May 2, 2001	5.21	5.25	5.21	5.25
620	NASDAQ	SBSI	Tue, May 1, 2001	5.20	5.24	5.20	5.20
619	NASDAQ	SBSI	Mon, Apr 30, 2001	5.20	5.21	5.20	5.20
618	NASDAQ	SBSI	Fri, Apr 27, 2001	5.20	5.25	5.20	5.25
617	NASDAQ	SBSI	Thu, Apr 26, 2001	5.20	5.25	5.20	5.25
616	NASDAQ	SBSI	Wed, Apr 25, 2001	5.25	5.25	5.20	5.24
615	NASDAQ	SBSI	Tue, Apr 24, 2001	5.21	5.21	5.21	5.21
614	NASDAQ	SBSI	Mon, Apr 23, 2001	5.19	5.36	5.19	5.20
613	NASDAQ	SBSI	Fri, Apr 20, 2001	5.19	5.42	5.19	5.19
612	NASDAQ	SBSI	Thu, Apr 19, 2001	5.25	5.25	5.19	5.19
611	NASDAQ	SBSI	Wed, Apr 18, 2001	5.17	5.19	5.17	5.19
610	NASDAQ	SBSI	Thu, Apr 12, 2001	5.17	5.19	5.17	5.19
609	NASDAQ	SBSI	Wed, Apr 11, 2001	5.19	5.25	5.17	5.25
608	NASDAQ	SBSI	Tue, Apr 10, 2001	5.27	5.28	5.25	5.25
607	NASDAQ	SBSI	Mon, Apr 9, 2001	5.28	5.28	5.13	5.25
606	NASDAQ	SBSI	Thu, Apr 5, 2001	5.28	5.28	5.21	5.21
605	NASDAQ	SBSI	Wed, Apr 4, 2001	5.35	5.35	5.21	5.21
604	NASDAQ	SBSI	Tue, Apr 3, 2001	5.21	5.21	5.21	5.21
603	NASDAQ	SBSI	Mon, Apr 2, 2001	5.21	5.21	5.21	5.21
602	NASDAQ	SBSI	Fri, Mar 30, 2001	5.13	5.28	5.13	5.28
601	NASDAQ	SBSI	Thu, Mar 29, 2001	5.35	5.35	5.13	5.17
600	NASDAQ	SBSI	Wed, Mar 28, 2001	5.13	5.21	5.10	5.21
599	NASDAQ	SBSI	Tue, Mar 27, 2001	5.17	5.21	5.13	5.21
598	NASDAQ	SBSI	Mon, Mar 26, 2001	5.35	5.35	5.06	5.13
597	NASDAQ	SBSI	Fri, Mar 23, 2001	5.35	5.35	5.35	5.35
596	NASDAQ	SBSI	Thu, Mar 22, 2001	5.35	5.35	4.99	5.13
595	NASDAQ	SBSI	Wed, Mar 21, 2001	5.35	5.38	5.28	5.28
594	NASDAQ	SBSI	Tue, Mar 20, 2001	5.29	5.35	5.28	5.35
593	NASDAQ	SBSI	Mon, Mar 19, 2001	5.17	5.28	5.17	5.28
592	NASDAQ	SBSI	Fri, Mar 16, 2001	5.28	5.35	5.17	5.17
591	NASDAQ	SBSI	Thu, Mar 15, 2001	5.42	5.49	5.28	5.42
590	NASDAQ	SBSI	Wed, Mar 14, 2001	5.31	5.31	5.24	5.24
589	NASDAQ	SBSI	Tue, Mar 13, 2001	5.29	5.35	5.21	5.35
588	NASDAQ	SBSI	Mon, Mar 12, 2001	5.21	5.28	5.21	5.28
587	NASDAQ	SBSI	Fri, Mar 9, 2001	5.21	5.35	5.21	5.31
586	NASDAQ	SBSI	Thu, Mar 8, 2001	5.28	5.35	5.28	5.28
585	NASDAQ	SBSI	Wed, Mar 7, 2001	5.27	5.28	5.17	5.17
584	NASDAQ	SBSI	Tue, Mar 6, 2001	5.21	5.21	5.17	5.21
583	NASDAQ	SBSI	Mon, Mar 5, 2001	5.24	5.24	5.13	5.13
582	NASDAQ	SBSI	Fri, Mar 2, 2001	5.28	5.28	5.13	5.13
581	NASDAQ	SBSI	Thu, Mar 1, 2001	5.21	5.21	5.13	5.13
580	NASDAQ	SBSI	Wed, Feb 28, 2001	5.21	5.26	5.21	5.24
579	NASDAQ	SBSI	Tue, Feb 27, 2001	5.26	5.26	5.21	5.21
578	NASDAQ	SBSI	Mon, Feb 26, 2001	5.28	5.28	5.28	5.28
577	NASDAQ	SBSI	Fri, Feb 23, 2001	5.26	5.28	5.25	5.28
576	NASDAQ	SBSI	Thu, Feb 22, 2001	5.03	5.13	5.03	5.13
575	NASDAQ	SBSI	Wed, Feb 21, 2001	5.03	5.21	5.03	5.06
574	NASDAQ	SBSI	Tue, Feb 20, 2001	5.06	5.13	5.03	5.06
573	NASDAQ	SBSI	Fri, Feb 16, 2001	5.06	5.21	5.06	5.10
572	NASDAQ	SBSI	Thu, Feb 15, 2001	5.20	5.20	5.06	5.06
571	NASDAQ	SBSI	Wed, Feb 14, 2001	5.06	5.13	5.03	5.03
570	NASDAQ	SBSI	Tue, Feb 13, 2001	5.06	5.13	5.03	5.06
569	NASDAQ	SBSI	Mon, Feb 12, 2001	5.06	5.13	5.03	5.10
568	NASDAQ	SBSI	Fri, Feb 9, 2001	5.10	5.10	4.99	4.99
567	NASDAQ	SBSI	Thu, Feb 8, 2001	5.13	5.13	5.06	5.06
566	NASDAQ	SBSI	Wed, Feb 7, 2001	5.17	5.17	5.13	5.13
565	NASDAQ	SBSI	Tue, Feb 6, 2001	5.26	5.26	5.17	5.21
564	NASDAQ	SBSI	Mon, Feb 5, 2001	5.35	5.42	5.17	5.17
563	NASDAQ	SBSI	Fri, Feb 2, 2001	5.27	5.31	5.13	5.17
562	NASDAQ	SBSI	Thu, Feb 1, 2001	4.99	5.13	4.99	5.06
561	NASDAQ	SBSI	Wed, Jan 31, 2001	4.96	4.99	4.96	4.99
560	NASDAQ	SBSI	Tue, Jan 30, 2001	4.92	4.96	4.92	4.92
559	NASDAQ	SBSI	Mon, Jan 29, 2001	4.99	5.06	4.92	4.96
558	NASDAQ	SBSI	Fri, Jan 26, 2001	4.96	4.96	4.85	4.92
557	NASDAQ	SBSI	Thu, Jan 25, 2001	4.74	5.06	4.71	5.06
556	NASDAQ	SBSI	Wed, Jan 24, 2001	4.64	4.74	4.64	4.74
555	NASDAQ	SBSI	Tue, Jan 23, 2001	4.71	4.71	4.64	4.67
554	NASDAQ	SBSI	Mon, Jan 22, 2001	4.99	4.99	4.56	4.56
553	NASDAQ	SBSI	Fri, Jan 19, 2001	4.71	4.71	4.49	4.60
552	NASDAQ	SBSI	Thu, Jan 18, 2001	4.85	4.85	4.53	4.56
551	NASDAQ	SBSI	Wed, Jan 17, 2001	4.92	4.92	4.92	4.92
550	NASDAQ	SBSI	Tue, Jan 16, 2001	4.92	5.06	4.71	4.78
549	NASDAQ	SBSI	Fri, Jan 12, 2001	4.99	5.06	4.92	4.92
548	NASDAQ	SBSI	Thu, Jan 11, 2001	4.99	5.13	4.85	5.13
547	NASDAQ	SBSI	Wed, Jan 10, 2001	4.81	4.85	4.81	4.85
546	NASDAQ	SBSI	Tue, Jan 9, 2001	5.13	5.13	4.81	4.81
545	NASDAQ	SBSI	Fri, Jan 5, 2001	5.13	5.13	4.85	4.88
544	NASDAQ	SBSI	Thu, Jan 4, 2001	4.99	5.13	4.99	5.13
543	NASDAQ	SBSI	Wed, Jan 3, 2001	4.85	5.06	4.78	4.99
542	NASDAQ	SBSI	Tue, Jan 2, 2001	4.98	4.98	4.85	4.85
541	NASDAQ	SBSI	Fri, Dec 29, 2000	4.71	4.96	4.71	4.85
540	NASDAQ	SBSI	Thu, Dec 28, 2000	4.78	4.96	4.74	4.96
539	NASDAQ	SBSI	Wed, Dec 27, 2000	4.64	4.85	4.60	4.71
538	NASDAQ	SBSI	Tue, Dec 26, 2000	4.49	4.56	4.49	4.49
537	NASDAQ	SBSI	Fri, Dec 22, 2000	4.64	4.64	4.46	4.46
536	NASDAQ	SBSI	Thu, Dec 21, 2000	4.46	4.64	4.46	4.56
535	NASDAQ	SBSI	Wed, Dec 20, 2000	4.47	4.53	4.46	4.53
534	NASDAQ	SBSI	Tue, Dec 19, 2000	4.39	4.56	4.39	4.46
533	NASDAQ	SBSI	Mon, Dec 18, 2000	4.28	4.35	4.28	4.35
532	NASDAQ	SBSI	Fri, Dec 15, 2000	4.17	4.17	4.14	4.17
531	NASDAQ	SBSI	Tue, Dec 12, 2000	4.28	4.35	4.28	4.28
530	NASDAQ	SBSI	Mon, Dec 11, 2000	4.28	4.31	4.28	4.28
529	NASDAQ	SBSI	Fri, Dec 8, 2000	4.04	4.28	4.03	4.28
528	NASDAQ	SBSI	Thu, Dec 7, 2000	4.14	4.21	4.14	4.21
527	NASDAQ	SBSI	Wed, Dec 6, 2000	3.99	4.21	3.99	4.21
526	NASDAQ	SBSI	Tue, Dec 5, 2000	3.99	4.10	3.92	4.06
525	NASDAQ	SBSI	Mon, Dec 4, 2000	4.14	4.14	3.99	3.99
524	NASDAQ	SBSI	Fri, Dec 1, 2000	4.49	4.49	3.89	4.14
523	NASDAQ	SBSI	Thu, Nov 30, 2000	4.49	4.49	4.49	4.49
522	NASDAQ	SBSI	Tue, Nov 28, 2000	4.56	4.56	4.56	4.56
521	NASDAQ	SBSI	Mon, Nov 27, 2000	4.42	4.53	4.42	4.53
520	NASDAQ	SBSI	Fri, Nov 24, 2000	4.78	4.78	4.78	4.78
519	NASDAQ	SBSI	Wed, Nov 22, 2000	4.42	4.42	4.42	4.42
518	NASDAQ	SBSI	Tue, Nov 21, 2000	4.42	4.42	4.42	4.42
517	NASDAQ	SBSI	Fri, Nov 17, 2000	4.42	4.56	4.35	4.56
516	NASDAQ	SBSI	Thu, Nov 16, 2000	4.55	4.55	4.49	4.49
515	NASDAQ	SBSI	Wed, Nov 15, 2000	4.41	4.48	4.41	4.41
514	NASDAQ	SBSI	Tue, Nov 14, 2000	4.41	4.41	4.31	4.41
513	NASDAQ	SBSI	Mon, Nov 13, 2000	4.35	4.35	4.35	4.35
512	NASDAQ	SBSI	Fri, Nov 10, 2000	4.14	4.35	4.01	4.35
511	NASDAQ	SBSI	Thu, Nov 9, 2000	4.35	4.35	3.77	4.33
510	NASDAQ	SBSI	Tue, Nov 7, 2000	4.35	4.58	4.35	4.35
509	NASDAQ	SBSI	Mon, Nov 6, 2000	4.35	4.52	4.35	4.48
508	NASDAQ	SBSI	Fri, Nov 3, 2000	4.35	4.58	4.35	4.58
507	NASDAQ	SBSI	Thu, Nov 2, 2000	4.35	4.35	4.21	4.35
506	NASDAQ	SBSI	Tue, Oct 31, 2000	4.62	4.62	4.62	4.62
505	NASDAQ	SBSI	Mon, Oct 30, 2000	4.48	4.62	4.48	4.62
504	NASDAQ	SBSI	Fri, Oct 27, 2000	4.62	4.62	4.48	4.62
503	NASDAQ	SBSI	Thu, Oct 26, 2000	4.62	4.75	4.31	4.62
502	NASDAQ	SBSI	Wed, Oct 25, 2000	4.62	4.75	4.55	4.75
501	NASDAQ	SBSI	Tue, Oct 24, 2000	4.75	4.75	4.75	4.75
500	NASDAQ	SBSI	Mon, Oct 23, 2000	4.62	4.62	4.55	4.55
499	NASDAQ	SBSI	Thu, Oct 19, 2000	4.48	4.62	4.48	4.62
498	NASDAQ	SBSI	Wed, Oct 18, 2000	4.52	4.52	4.52	4.52
497	NASDAQ	SBSI	Tue, Oct 17, 2000	4.62	4.62	4.62	4.62
496	NASDAQ	SBSI	Mon, Oct 16, 2000	4.63	4.63	4.63	4.63
495	NASDAQ	SBSI	Thu, Oct 5, 2000	4.62	4.69	4.62	4.62
494	NASDAQ	SBSI	Tue, Oct 3, 2000	4.69	4.79	4.62	4.79
493	NASDAQ	SBSI	Mon, Oct 2, 2000	4.72	4.72	4.72	4.72
492	NASDAQ	SBSI	Fri, Sep 29, 2000	4.72	4.72	4.72	4.72
491	NASDAQ	SBSI	Thu, Sep 28, 2000	4.69	4.72	4.69	4.72
490	NASDAQ	SBSI	Wed, Sep 27, 2000	4.69	4.69	4.69	4.69
489	NASDAQ	SBSI	Tue, Sep 26, 2000	4.75	4.75	4.75	4.75
488	NASDAQ	SBSI	Mon, Sep 25, 2000	4.69	4.72	4.69	4.72
487	NASDAQ	SBSI	Fri, Sep 22, 2000	4.72	4.72	4.62	4.62
486	NASDAQ	SBSI	Thu, Sep 21, 2000	4.69	4.69	4.69	4.69
485	NASDAQ	SBSI	Wed, Sep 20, 2000	4.69	4.69	4.62	4.62
484	NASDAQ	SBSI	Tue, Sep 19, 2000	4.55	4.69	4.55	4.69
483	NASDAQ	SBSI	Mon, Sep 18, 2000	4.55	4.55	4.55	4.55
482	NASDAQ	SBSI	Fri, Sep 15, 2000	4.48	4.58	4.48	4.55
481	NASDAQ	SBSI	Thu, Sep 14, 2000	4.48	4.48	4.48	4.48
480	NASDAQ	SBSI	Wed, Sep 13, 2000	4.69	4.75	4.58	4.58
479	NASDAQ	SBSI	Tue, Sep 12, 2000	4.45	4.45	4.45	4.45
478	NASDAQ	SBSI	Mon, Sep 11, 2000	4.48	4.82	4.28	4.55
477	NASDAQ	SBSI	Thu, Sep 7, 2000	4.21	4.38	4.21	4.38
476	NASDAQ	SBSI	Wed, Sep 6, 2000	4.35	4.35	4.35	4.35
475	NASDAQ	SBSI	Tue, Sep 5, 2000	4.21	4.38	4.21	4.38
474	NASDAQ	SBSI	Thu, Aug 31, 2000	4.18	4.21	4.18	4.21
473	NASDAQ	SBSI	Wed, Aug 30, 2000	4.38	4.38	4.38	4.38
472	NASDAQ	SBSI	Mon, Aug 28, 2000	4.38	4.38	4.18	4.38
471	NASDAQ	SBSI	Wed, Aug 23, 2000	4.31	4.31	4.31	4.31
470	NASDAQ	SBSI	Tue, Aug 22, 2000	4.31	4.31	4.28	4.31
469	NASDAQ	SBSI	Mon, Aug 21, 2000	4.35	4.35	4.21	4.24
468	NASDAQ	SBSI	Fri, Aug 18, 2000	4.28	4.38	4.21	4.38
467	NASDAQ	SBSI	Thu, Aug 17, 2000	4.24	4.24	4.24	4.24
466	NASDAQ	SBSI	Wed, Aug 16, 2000	4.45	4.55	4.07	4.07
465	NASDAQ	SBSI	Tue, Aug 15, 2000	4.55	4.57	4.55	4.55
464	NASDAQ	SBSI	Mon, Aug 14, 2000	4.55	4.62	4.55	4.55
463	NASDAQ	SBSI	Fri, Aug 11, 2000	4.45	4.48	4.45	4.48
462	NASDAQ	SBSI	Wed, Aug 9, 2000	4.62	4.62	4.41	4.45
461	NASDAQ	SBSI	Tue, Aug 8, 2000	4.28	4.28	4.07	4.07
460	NASDAQ	SBSI	Fri, Aug 4, 2000	4.35	4.35	4.35	4.35
459	NASDAQ	SBSI	Thu, Aug 3, 2000	4.35	4.35	4.35	4.35
458	NASDAQ	SBSI	Wed, Aug 2, 2000	4.41	4.55	4.35	4.41
457	NASDAQ	SBSI	Tue, Aug 1, 2000	4.41	4.48	4.41	4.48
456	NASDAQ	SBSI	Fri, Jul 28, 2000	4.35	4.35	4.14	4.35
455	NASDAQ	SBSI	Thu, Jul 27, 2000	4.50	4.62	3.74	4.35
454	NASDAQ	SBSI	Wed, Jul 26, 2000	4.52	4.55	4.35	4.47
453	NASDAQ	SBSI	Tue, Jul 25, 2000	4.58	4.58	4.52	4.58
452	NASDAQ	SBSI	Mon, Jul 24, 2000	4.62	4.62	4.62	4.62
451	NASDAQ	SBSI	Fri, Jul 21, 2000	4.69	4.69	4.35	4.35
450	NASDAQ	SBSI	Thu, Jul 20, 2000	4.75	4.75	4.55	4.55
449	NASDAQ	SBSI	Wed, Jul 19, 2000	4.55	4.75	4.07	4.55
448	NASDAQ	SBSI	Mon, Jul 17, 2000	4.69	4.82	4.69	4.82
447	NASDAQ	SBSI	Fri, Jul 14, 2000	4.75	4.75	4.75	4.75
446	NASDAQ	SBSI	Thu, Jul 13, 2000	4.48	4.75	4.48	4.69
445	NASDAQ	SBSI	Wed, Jul 12, 2000	4.75	4.75	4.55	4.55
444	NASDAQ	SBSI	Mon, Jul 10, 2000	4.55	4.75	4.48	4.48
443	NASDAQ	SBSI	Fri, Jul 7, 2000	4.75	4.75	4.75	4.75
442	NASDAQ	SBSI	Thu, Jul 6, 2000	4.69	4.82	4.48	4.82
441	NASDAQ	SBSI	Fri, Jun 30, 2000	4.87	4.87	4.48	4.48
440	NASDAQ	SBSI	Thu, Jun 29, 2000	4.62	4.62	4.62	4.62
439	NASDAQ	SBSI	Tue, Jun 27, 2000	4.82	4.82	4.55	4.55
438	NASDAQ	SBSI	Mon, Jun 26, 2000	4.58	4.58	4.52	4.52
437	NASDAQ	SBSI	Fri, Jun 23, 2000	4.48	4.62	4.48	4.58
436	NASDAQ	SBSI	Thu, Jun 22, 2000	4.86	4.86	4.58	4.58
435	NASDAQ	SBSI	Wed, Jun 21, 2000	4.82	4.82	4.60	4.69
434	NASDAQ	SBSI	Fri, Jun 16, 2000	4.92	4.92	4.92	4.92
433	NASDAQ	SBSI	Thu, Jun 15, 2000	5.03	5.03	4.79	4.79
432	NASDAQ	SBSI	Tue, Jun 13, 2000	4.89	4.89	4.89	4.89
431	NASDAQ	SBSI	Mon, Jun 12, 2000	4.82	4.82	4.82	4.82
430	NASDAQ	SBSI	Fri, Jun 9, 2000	4.89	4.89	4.82	4.82
429	NASDAQ	SBSI	Thu, Jun 8, 2000	4.92	4.92	4.92	4.92
428	NASDAQ	SBSI	Wed, Jun 7, 2000	4.89	4.89	4.89	4.89
427	NASDAQ	SBSI	Tue, Jun 6, 2000	4.89	5.03	4.89	4.89
426	NASDAQ	SBSI	Mon, Jun 5, 2000	4.96	4.96	4.96	4.96
425	NASDAQ	SBSI	Fri, Jun 2, 2000	4.96	4.96	4.96	4.96
424	NASDAQ	SBSI	Thu, Jun 1, 2000	4.89	4.89	4.62	4.62
423	NASDAQ	SBSI	Wed, May 31, 2000	4.94	4.94	4.82	4.82
422	NASDAQ	SBSI	Tue, May 30, 2000	4.86	4.89	4.86	4.89
421	NASDAQ	SBSI	Fri, May 26, 2000	4.86	4.86	4.62	4.82
420	NASDAQ	SBSI	Thu, May 25, 2000	4.89	4.89	4.75	4.75
419	NASDAQ	SBSI	Wed, May 24, 2000	4.62	4.75	4.62	4.75
418	NASDAQ	SBSI	Tue, May 23, 2000	4.89	4.89	4.89	4.89
417	NASDAQ	SBSI	Mon, May 22, 2000	5.09	5.13	5.09	5.13
416	NASDAQ	SBSI	Fri, May 19, 2000	4.99	4.99	4.80	4.92
415	NASDAQ	SBSI	Thu, May 18, 2000	4.82	4.92	4.75	4.92
414	NASDAQ	SBSI	Wed, May 17, 2000	4.89	4.89	4.69	4.75
413	NASDAQ	SBSI	Tue, May 16, 2000	4.96	4.96	4.96	4.96
412	NASDAQ	SBSI	Mon, May 15, 2000	4.79	4.91	4.79	4.87
411	NASDAQ	SBSI	Fri, May 12, 2000	4.82	4.82	4.75	4.75
410	NASDAQ	SBSI	Wed, May 10, 2000	4.72	4.82	4.72	4.82
409	NASDAQ	SBSI	Tue, May 9, 2000	4.72	4.72	4.72	4.72
408	NASDAQ	SBSI	Mon, May 8, 2000	4.72	4.72	4.72	4.72
407	NASDAQ	SBSI	Fri, May 5, 2000	4.92	4.92	4.62	4.62
406	NASDAQ	SBSI	Thu, May 4, 2000	4.99	4.99	4.99	4.99
405	NASDAQ	SBSI	Wed, May 3, 2000	4.92	4.96	4.82	4.82
404	NASDAQ	SBSI	Mon, May 1, 2000	4.89	4.89	4.89	4.89
403	NASDAQ	SBSI	Fri, Apr 28, 2000	5.40	5.40	4.92	4.92
402	NASDAQ	SBSI	Thu, Apr 27, 2000	5.37	5.43	5.20	5.43
401	NASDAQ	SBSI	Wed, Apr 26, 2000	4.99	5.40	4.99	5.30
400	NASDAQ	SBSI	Tue, Apr 25, 2000	4.69	4.89	4.62	4.89
399	NASDAQ	SBSI	Mon, Apr 24, 2000	4.75	4.77	4.52	4.62
398	NASDAQ	SBSI	Thu, Apr 20, 2000	4.50	4.75	4.50	4.72
397	NASDAQ	SBSI	Wed, Apr 19, 2000	4.62	4.62	4.48	4.48
396	NASDAQ	SBSI	Tue, Apr 18, 2000	4.62	4.69	4.60	4.62
395	NASDAQ	SBSI	Mon, Apr 17, 2000	4.62	4.62	4.62	4.62
394	NASDAQ	SBSI	Fri, Apr 14, 2000	4.75	4.75	4.75	4.75
393	NASDAQ	SBSI	Thu, Apr 13, 2000	4.58	4.60	4.58	4.60
392	NASDAQ	SBSI	Wed, Apr 12, 2000	4.62	4.62	4.62	4.62
391	NASDAQ	SBSI	Tue, Apr 11, 2000	4.62	4.62	4.57	4.62
390	NASDAQ	SBSI	Fri, Apr 7, 2000	4.55	4.55	4.55	4.55
389	NASDAQ	SBSI	Thu, Apr 6, 2000	4.62	4.62	4.55	4.58
388	NASDAQ	SBSI	Wed, Apr 5, 2000	4.52	4.55	4.52	4.55
387	NASDAQ	SBSI	Tue, Apr 4, 2000	4.62	4.62	4.52	4.52
386	NASDAQ	SBSI	Mon, Apr 3, 2000	4.82	4.82	4.62	4.69
385	NASDAQ	SBSI	Fri, Mar 31, 2000	4.62	4.96	4.38	4.62
384	NASDAQ	SBSI	Thu, Mar 30, 2000	4.69	4.91	4.62	4.65
383	NASDAQ	SBSI	Wed, Mar 29, 2000	4.82	4.89	4.67	4.89
382	NASDAQ	SBSI	Tue, Mar 28, 2000	4.69	4.75	4.55	4.62
381	NASDAQ	SBSI	Mon, Mar 27, 2000	4.86	4.87	4.86	4.87
380	NASDAQ	SBSI	Fri, Mar 24, 2000	4.69	4.69	4.62	4.69
379	NASDAQ	SBSI	Thu, Mar 23, 2000	4.79	4.89	4.62	4.89
378	NASDAQ	SBSI	Mon, Mar 20, 2000	4.69	4.69	4.48	4.48
377	NASDAQ	SBSI	Fri, Mar 17, 2000	4.74	4.89	4.74	4.89
376	NASDAQ	SBSI	Thu, Mar 16, 2000	4.75	4.75	4.75	4.75
375	NASDAQ	SBSI	Wed, Mar 15, 2000	4.69	4.79	4.69	4.79
374	NASDAQ	SBSI	Tue, Mar 14, 2000	4.58	4.79	4.58	4.79
373	NASDAQ	SBSI	Mon, Mar 13, 2000	4.62	4.62	4.62	4.62
372	NASDAQ	SBSI	Thu, Mar 9, 2000	4.86	4.86	4.72	4.72
371	NASDAQ	SBSI	Wed, Mar 8, 2000	4.75	4.75	4.65	4.65
370	NASDAQ	SBSI	Mon, Mar 6, 2000	4.79	4.89	4.65	4.89
369	NASDAQ	SBSI	Thu, Mar 2, 2000	4.64	4.64	4.64	4.64
368	NASDAQ	SBSI	Wed, Mar 1, 2000	4.75	4.75	4.75	4.75
367	NASDAQ	SBSI	Tue, Feb 29, 2000	4.69	4.89	4.69	4.69
366	NASDAQ	SBSI	Mon, Feb 28, 2000	4.75	4.75	4.62	4.62
365	NASDAQ	SBSI	Wed, Feb 23, 2000	4.72	4.87	4.69	4.74
364	NASDAQ	SBSI	Tue, Feb 22, 2000	4.75	4.75	4.75	4.75
363	NASDAQ	SBSI	Fri, Feb 18, 2000	4.89	4.89	4.89	4.89
362	NASDAQ	SBSI	Thu, Feb 17, 2000	4.69	4.89	4.69	4.89
361	NASDAQ	SBSI	Wed, Feb 16, 2000	4.72	4.72	4.69	4.69
360	NASDAQ	SBSI	Mon, Feb 14, 2000	5.13	5.13	5.13	5.13
359	NASDAQ	SBSI	Fri, Feb 11, 2000	4.75	4.75	4.75	4.75
358	NASDAQ	SBSI	Thu, Feb 10, 2000	5.13	5.13	5.06	5.06
357	NASDAQ	SBSI	Wed, Feb 9, 2000	4.86	5.06	4.72	5.06
356	NASDAQ	SBSI	Tue, Feb 8, 2000	4.79	4.79	4.79	4.79
355	NASDAQ	SBSI	Fri, Feb 4, 2000	4.79	4.89	4.79	4.79
354	NASDAQ	SBSI	Thu, Feb 3, 2000	4.75	4.75	4.65	4.65
353	NASDAQ	SBSI	Tue, Feb 1, 2000	4.72	4.72	4.72	4.72
352	NASDAQ	SBSI	Mon, Jan 31, 2000	4.75	4.75	4.75	4.75
351	NASDAQ	SBSI	Fri, Jan 28, 2000	4.62	4.75	4.62	4.75
350	NASDAQ	SBSI	Wed, Jan 26, 2000	4.67	4.89	4.62	4.89
349	NASDAQ	SBSI	Tue, Jan 25, 2000	4.62	4.75	4.62	4.75
348	NASDAQ	SBSI	Mon, Jan 24, 2000	4.62	4.62	4.62	4.62
347	NASDAQ	SBSI	Fri, Jan 21, 2000	4.65	4.82	4.65	4.82
346	NASDAQ	SBSI	Thu, Jan 20, 2000	4.69	4.69	4.65	4.65
345	NASDAQ	SBSI	Wed, Jan 19, 2000	4.89	4.89	4.69	4.69
344	NASDAQ	SBSI	Tue, Jan 18, 2000	4.75	4.75	4.75	4.75
343	NASDAQ	SBSI	Fri, Jan 14, 2000	4.82	4.89	4.75	4.75
342	NASDAQ	SBSI	Thu, Jan 13, 2000	4.75	4.89	4.75	4.75
341	NASDAQ	SBSI	Tue, Jan 11, 2000	4.75	4.75	4.75	4.75
340	NASDAQ	SBSI	Mon, Jan 10, 2000	4.75	4.75	4.75	4.75
339	NASDAQ	SBSI	Fri, Jan 7, 2000	4.75	4.89	4.75	4.75
338	NASDAQ	SBSI	Thu, Jan 6, 2000	4.72	4.75	4.72	4.75
337	NASDAQ	SBSI	Wed, Jan 5, 2000	4.75	4.75	4.72	4.72
336	NASDAQ	SBSI	Tue, Jan 4, 2000	4.99	4.99	4.79	4.79
335	NASDAQ	SBSI	Mon, Jan 3, 2000	4.89	4.89	4.89	4.89
334	NASDAQ	SBSI	Fri, Dec 31, 1999	4.96	5.03	4.89	5.03
333	NASDAQ	SBSI	Thu, Dec 30, 1999	4.89	5.23	4.89	5.23
332	NASDAQ	SBSI	Wed, Dec 29, 1999	5.03	5.03	5.03	5.03
331	NASDAQ	SBSI	Tue, Dec 28, 1999	4.75	5.03	4.75	4.89
330	NASDAQ	SBSI	Mon, Dec 27, 1999	4.82	4.82	4.75	4.75
329	NASDAQ	SBSI	Thu, Dec 23, 1999	5.13	5.13	4.79	5.06
328	NASDAQ	SBSI	Wed, Dec 22, 1999	5.13	5.13	4.55	5.03
327	NASDAQ	SBSI	Tue, Dec 21, 1999	4.96	4.96	4.96	4.96
326	NASDAQ	SBSI	Mon, Dec 20, 1999	5.13	5.13	5.13	5.13
325	NASDAQ	SBSI	Fri, Dec 17, 1999	5.06	5.16	4.99	5.13
324	NASDAQ	SBSI	Thu, Dec 16, 1999	5.04	5.16	5.04	5.16
323	NASDAQ	SBSI	Wed, Dec 15, 1999	5.06	5.06	5.06	5.06
322	NASDAQ	SBSI	Tue, Dec 14, 1999	5.03	5.09	5.03	5.04
321	NASDAQ	SBSI	Mon, Dec 13, 1999	5.09	5.09	5.03	5.03
320	NASDAQ	SBSI	Fri, Dec 10, 1999	5.33	5.37	5.23	5.23
319	NASDAQ	SBSI	Thu, Dec 9, 1999	5.30	5.30	5.30	5.30
318	NASDAQ	SBSI	Wed, Dec 8, 1999	5.40	5.43	5.23	5.26
317	NASDAQ	SBSI	Tue, Dec 7, 1999	5.03	5.40	5.03	5.37
316	NASDAQ	SBSI	Mon, Dec 6, 1999	5.16	5.37	5.03	5.37
315	NASDAQ	SBSI	Thu, Dec 2, 1999	5.28	5.28	5.28	5.28
314	NASDAQ	SBSI	Wed, Dec 1, 1999	4.96	5.53	4.96	5.16
313	NASDAQ	SBSI	Tue, Nov 30, 1999	5.16	5.16	4.96	4.96
312	NASDAQ	SBSI	Mon, Nov 29, 1999	5.16	5.16	5.03	5.16
311	NASDAQ	SBSI	Wed, Nov 24, 1999	5.30	5.30	5.16	5.16
310	NASDAQ	SBSI	Tue, Nov 23, 1999	5.33	5.33	5.28	5.28
309	NASDAQ	SBSI	Mon, Nov 22, 1999	5.40	5.40	5.33	5.33
308	NASDAQ	SBSI	Fri, Nov 19, 1999	5.43	5.43	5.37	5.37
307	NASDAQ	SBSI	Thu, Nov 18, 1999	5.43	5.70	5.43	5.43
306	NASDAQ	SBSI	Wed, Nov 17, 1999	5.43	5.43	5.43	5.43
305	NASDAQ	SBSI	Tue, Nov 16, 1999	5.43	5.43	5.43	5.43
304	NASDAQ	SBSI	Mon, Nov 15, 1999	5.43	5.43	5.43	5.43
303	NASDAQ	SBSI	Tue, Nov 9, 1999	5.43	5.43	5.43	5.43
302	NASDAQ	SBSI	Mon, Nov 8, 1999	5.53	5.57	5.53	5.57
301	NASDAQ	SBSI	Wed, Nov 3, 1999	5.53	5.53	5.53	5.53
300	NASDAQ	SBSI	Tue, Nov 2, 1999	5.57	5.67	5.43	5.43
299	NASDAQ	SBSI	Mon, Nov 1, 1999	5.70	5.70	5.43	5.43
298	NASDAQ	SBSI	Fri, Oct 29, 1999	5.33	5.70	5.33	5.70
297	NASDAQ	SBSI	Thu, Oct 28, 1999	5.43	5.43	5.43	5.43
296	NASDAQ	SBSI	Wed, Oct 27, 1999	5.43	5.43	5.43	5.43
295	NASDAQ	SBSI	Tue, Oct 26, 1999	5.37	5.37	5.30	5.30
294	NASDAQ	SBSI	Mon, Oct 25, 1999	5.43	5.43	5.43	5.43
293	NASDAQ	SBSI	Fri, Oct 22, 1999	5.98	5.98	5.98	5.98
292	NASDAQ	SBSI	Wed, Oct 20, 1999	5.30	5.50	5.30	5.43
291	NASDAQ	SBSI	Tue, Oct 19, 1999	5.43	5.45	5.43	5.43
290	NASDAQ	SBSI	Wed, Oct 13, 1999	5.87	5.87	5.87	5.87
289	NASDAQ	SBSI	Tue, Oct 12, 1999	6.18	6.18	5.74	6.11
288	NASDAQ	SBSI	Fri, Oct 8, 1999	6.25	6.25	6.25	6.25
287	NASDAQ	SBSI	Thu, Oct 7, 1999	6.45	6.55	6.45	6.55
286	NASDAQ	SBSI	Wed, Oct 6, 1999	5.94	7.03	5.94	6.25
285	NASDAQ	SBSI	Tue, Oct 5, 1999	6.15	6.15	5.53	5.81
284	NASDAQ	SBSI	Mon, Oct 4, 1999	6.21	6.28	6.15	6.15
283	NASDAQ	SBSI	Fri, Oct 1, 1999	6.11	6.59	5.74	6.04
282	NASDAQ	SBSI	Thu, Sep 30, 1999	5.98	7.61	5.84	6.11
281	NASDAQ	SBSI	Wed, Sep 29, 1999	5.16	5.98	5.16	5.84
280	NASDAQ	SBSI	Mon, Sep 27, 1999	5.16	5.33	5.16	5.30
279	NASDAQ	SBSI	Fri, Sep 24, 1999	5.16	5.16	5.16	5.16
278	NASDAQ	SBSI	Thu, Sep 23, 1999	5.03	5.03	5.03	5.03
277	NASDAQ	SBSI	Wed, Sep 22, 1999	4.94	5.16	4.94	5.16
276	NASDAQ	SBSI	Tue, Sep 21, 1999	4.89	4.97	4.88	4.95
275	NASDAQ	SBSI	Mon, Sep 20, 1999	4.75	5.03	4.75	4.89
274	NASDAQ	SBSI	Fri, Sep 17, 1999	4.69	4.75	4.69	4.75
273	NASDAQ	SBSI	Thu, Sep 16, 1999	5.09	5.09	4.55	4.82
272	NASDAQ	SBSI	Mon, Sep 13, 1999	5.30	5.30	5.23	5.30
271	NASDAQ	SBSI	Fri, Sep 10, 1999	5.43	5.43	5.43	5.43
270	NASDAQ	SBSI	Thu, Sep 9, 1999	5.19	5.19	5.19	5.19
269	NASDAQ	SBSI	Wed, Sep 8, 1999	5.17	5.30	5.17	5.17
268	NASDAQ	SBSI	Tue, Sep 7, 1999	5.11	5.11	5.11	5.11
267	NASDAQ	SBSI	Wed, Sep 1, 1999	5.17	5.17	5.05	5.05
266	NASDAQ	SBSI	Tue, Aug 31, 1999	5.17	5.17	5.08	5.17
265	NASDAQ	SBSI	Mon, Aug 30, 1999	5.29	5.56	5.24	5.24
264	NASDAQ	SBSI	Fri, Aug 27, 1999	5.17	5.17	5.17	5.17
263	NASDAQ	SBSI	Thu, Aug 26, 1999	5.24	5.40	5.24	5.40
262	NASDAQ	SBSI	Mon, Aug 23, 1999	5.14	5.40	5.14	5.40
261	NASDAQ	SBSI	Fri, Aug 20, 1999	5.11	5.24	5.11	5.24
260	NASDAQ	SBSI	Wed, Aug 18, 1999	5.11	5.11	5.11	5.11
259	NASDAQ	SBSI	Tue, Aug 17, 1999	5.13	5.14	5.13	5.14
258	NASDAQ	SBSI	Mon, Aug 16, 1999	5.13	5.13	5.13	5.13
257	NASDAQ	SBSI	Fri, Aug 13, 1999	5.11	5.17	5.11	5.11
256	NASDAQ	SBSI	Thu, Aug 12, 1999	5.24	5.24	5.11	5.11
255	NASDAQ	SBSI	Wed, Aug 11, 1999	5.09	5.09	5.09	5.09
254	NASDAQ	SBSI	Tue, Aug 10, 1999	5.19	5.19	5.11	5.11
253	NASDAQ	SBSI	Mon, Aug 9, 1999	5.17	5.27	5.17	5.24
252	NASDAQ	SBSI	Fri, Aug 6, 1999	5.13	5.13	5.08	5.11
251	NASDAQ	SBSI	Wed, Aug 4, 1999	5.17	5.17	5.14	5.14
250	NASDAQ	SBSI	Tue, Aug 3, 1999	5.14	5.24	5.14	5.17
249	NASDAQ	SBSI	Mon, Aug 2, 1999	5.24	5.24	5.19	5.19
248	NASDAQ	SBSI	Fri, Jul 30, 1999	5.24	5.24	4.95	5.14
247	NASDAQ	SBSI	Thu, Jul 29, 1999	5.21	5.30	5.21	5.24
246	NASDAQ	SBSI	Wed, Jul 28, 1999	5.21	5.27	5.14	5.27
245	NASDAQ	SBSI	Tue, Jul 27, 1999	5.22	5.30	5.14	5.21
244	NASDAQ	SBSI	Fri, Jul 23, 1999	5.17	5.30	5.17	5.30
243	NASDAQ	SBSI	Thu, Jul 22, 1999	5.17	5.17	5.17	5.17
242	NASDAQ	SBSI	Wed, Jul 21, 1999	5.24	5.24	5.21	5.21
241	NASDAQ	SBSI	Tue, Jul 20, 1999	5.17	5.21	5.17	5.21
240	NASDAQ	SBSI	Mon, Jul 19, 1999	5.17	5.30	5.14	5.17
239	NASDAQ	SBSI	Fri, Jul 16, 1999	5.17	5.30	5.14	5.30
238	NASDAQ	SBSI	Thu, Jul 15, 1999	5.05	5.27	5.05	5.24
237	NASDAQ	SBSI	Tue, Jul 13, 1999	4.75	5.05	4.75	5.05
236	NASDAQ	SBSI	Mon, Jul 12, 1999	4.64	4.79	4.64	4.79
235	NASDAQ	SBSI	Thu, Jul 8, 1999	4.69	4.69	4.69	4.69
234	NASDAQ	SBSI	Wed, Jul 7, 1999	4.58	4.69	4.56	4.69
233	NASDAQ	SBSI	Fri, Jul 2, 1999	4.58	4.58	4.58	4.58
232	NASDAQ	SBSI	Thu, Jul 1, 1999	4.56	4.69	4.56	4.56
231	NASDAQ	SBSI	Wed, Jun 30, 1999	4.59	4.59	4.56	4.56
230	NASDAQ	SBSI	Wed, Jun 23, 1999	4.66	4.69	4.66	4.69
229	NASDAQ	SBSI	Tue, Jun 22, 1999	4.66	4.66	4.66	4.66
228	NASDAQ	SBSI	Fri, Jun 18, 1999	4.69	4.69	4.69	4.69
227	NASDAQ	SBSI	Thu, Jun 17, 1999	4.66	4.66	4.66	4.66
226	NASDAQ	SBSI	Wed, Jun 16, 1999	4.62	4.62	4.62	4.62
225	NASDAQ	SBSI	Tue, Jun 15, 1999	4.56	4.56	4.56	4.56
224	NASDAQ	SBSI	Mon, Jun 14, 1999	4.56	4.59	4.53	4.53
223	NASDAQ	SBSI	Thu, Jun 10, 1999	4.56	4.56	4.56	4.56
222	NASDAQ	SBSI	Wed, Jun 9, 1999	4.67	4.67	4.66	4.66
221	NASDAQ	SBSI	Tue, Jun 8, 1999	4.66	4.66	4.66	4.66
220	NASDAQ	SBSI	Thu, Jun 3, 1999	4.72	4.72	4.59	4.59
219	NASDAQ	SBSI	Wed, Jun 2, 1999	4.72	4.72	4.66	4.66
218	NASDAQ	SBSI	Tue, Jun 1, 1999	4.72	4.72	4.72	4.72
217	NASDAQ	SBSI	Fri, May 28, 1999	4.66	4.66	4.66	4.66
216	NASDAQ	SBSI	Thu, May 27, 1999	4.66	4.66	4.66	4.66
215	NASDAQ	SBSI	Tue, May 25, 1999	4.66	4.66	4.66	4.66
214	NASDAQ	SBSI	Mon, May 24, 1999	4.59	4.79	4.59	4.79
213	NASDAQ	SBSI	Fri, May 21, 1999	4.53	4.79	4.53	4.79
212	NASDAQ	SBSI	Thu, May 20, 1999	4.66	4.66	4.66	4.66
211	NASDAQ	SBSI	Wed, May 19, 1999	4.72	4.72	4.66	4.69
210	NASDAQ	SBSI	Tue, May 18, 1999	4.72	4.72	4.66	4.66
209	NASDAQ	SBSI	Mon, May 17, 1999	4.79	4.79	4.59	4.66
208	NASDAQ	SBSI	Fri, May 14, 1999	4.72	4.72	4.66	4.66
207	NASDAQ	SBSI	Thu, May 13, 1999	4.50	4.72	4.50	4.72
206	NASDAQ	SBSI	Wed, May 12, 1999	4.62	4.62	4.56	4.56
205	NASDAQ	SBSI	Tue, May 11, 1999	4.62	4.62	4.62	4.62
204	NASDAQ	SBSI	Fri, May 7, 1999	4.62	4.62	4.62	4.62
203	NASDAQ	SBSI	Tue, May 4, 1999	4.66	4.72	4.56	4.66
202	NASDAQ	SBSI	Mon, May 3, 1999	4.66	4.66	4.53	4.56
201	NASDAQ	SBSI	Fri, Apr 30, 1999	4.66	4.72	4.66	4.72
200	NASDAQ	SBSI	Thu, Apr 29, 1999	4.66	4.72	4.50	4.67
199	NASDAQ	SBSI	Wed, Apr 28, 1999	4.72	4.72	4.72	4.72
198	NASDAQ	SBSI	Tue, Apr 27, 1999	4.50	4.66	4.50	4.66
197	NASDAQ	SBSI	Mon, Apr 26, 1999	4.40	4.40	4.40	4.40
196	NASDAQ	SBSI	Fri, Apr 23, 1999	4.59	4.59	4.59	4.59
195	NASDAQ	SBSI	Thu, Apr 22, 1999	4.56	4.66	4.40	4.61
194	NASDAQ	SBSI	Wed, Apr 21, 1999	4.59	4.59	4.59	4.59
193	NASDAQ	SBSI	Tue, Apr 20, 1999	4.43	4.64	4.43	4.59
192	NASDAQ	SBSI	Mon, Apr 19, 1999	4.43	4.43	4.43	4.43
191	NASDAQ	SBSI	Fri, Apr 16, 1999	4.43	4.56	4.43	4.56
190	NASDAQ	SBSI	Thu, Apr 15, 1999	4.53	4.53	4.46	4.46
189	NASDAQ	SBSI	Wed, Apr 14, 1999	4.46	4.54	4.40	4.54
188	NASDAQ	SBSI	Tue, Apr 13, 1999	4.51	4.53	4.51	4.51
187	NASDAQ	SBSI	Fri, Apr 9, 1999	4.46	4.59	4.46	4.59
186	NASDAQ	SBSI	Thu, Apr 8, 1999	4.40	4.40	4.40	4.40
185	NASDAQ	SBSI	Tue, Apr 6, 1999	4.46	4.46	4.40	4.40
184	NASDAQ	SBSI	Mon, Apr 5, 1999	4.43	4.43	4.43	4.43
183	NASDAQ	SBSI	Thu, Apr 1, 1999	4.43	4.43	4.43	4.43
182	NASDAQ	SBSI	Wed, Mar 31, 1999	4.43	4.62	4.43	4.43
181	NASDAQ	SBSI	Tue, Mar 30, 1999	4.62	4.62	4.53	4.53
180	NASDAQ	SBSI	Mon, Mar 29, 1999	4.46	4.46	4.43	4.43
179	NASDAQ	SBSI	Fri, Mar 26, 1999	4.79	4.79	4.79	4.79
178	NASDAQ	SBSI	Thu, Mar 25, 1999	4.40	4.46	4.40	4.46
177	NASDAQ	SBSI	Wed, Mar 24, 1999	4.79	4.79	4.43	4.43
176	NASDAQ	SBSI	Tue, Mar 23, 1999	4.66	4.66	4.66	4.66
175	NASDAQ	SBSI	Mon, Mar 22, 1999	4.62	4.79	4.62	4.79
174	NASDAQ	SBSI	Fri, Mar 19, 1999	4.72	4.79	4.62	4.62
173	NASDAQ	SBSI	Thu, Mar 18, 1999	4.69	4.69	4.69	4.69
172	NASDAQ	SBSI	Mon, Mar 15, 1999	4.69	4.69	4.69	4.69
171	NASDAQ	SBSI	Fri, Mar 12, 1999	4.59	4.79	4.59	4.79
170	NASDAQ	SBSI	Thu, Mar 11, 1999	4.46	4.66	4.43	4.66
169	NASDAQ	SBSI	Wed, Mar 10, 1999	4.62	4.62	4.53	4.53
168	NASDAQ	SBSI	Tue, Mar 9, 1999	4.59	4.62	4.59	4.59
167	NASDAQ	SBSI	Mon, Mar 8, 1999	4.59	4.59	4.59	4.59
166	NASDAQ	SBSI	Fri, Mar 5, 1999	4.59	4.66	4.59	4.66
165	NASDAQ	SBSI	Thu, Mar 4, 1999	4.69	4.72	4.59	4.59
164	NASDAQ	SBSI	Wed, Mar 3, 1999	4.72	4.72	4.69	4.69
163	NASDAQ	SBSI	Mon, Mar 1, 1999	4.75	4.79	4.72	4.79
162	NASDAQ	SBSI	Fri, Feb 26, 1999	4.75	4.75	4.75	4.75
161	NASDAQ	SBSI	Thu, Feb 25, 1999	4.82	4.82	4.82	4.82
160	NASDAQ	SBSI	Mon, Feb 22, 1999	4.72	4.85	4.72	4.79
159	NASDAQ	SBSI	Tue, Feb 16, 1999	4.69	4.85	4.69	4.85
158	NASDAQ	SBSI	Fri, Feb 12, 1999	4.66	4.66	4.53	4.66
157	NASDAQ	SBSI	Thu, Feb 11, 1999	4.46	4.66	4.33	4.53
156	NASDAQ	SBSI	Tue, Feb 9, 1999	4.72	4.72	4.56	4.56
155	NASDAQ	SBSI	Mon, Feb 8, 1999	4.56	4.85	4.56	4.85
154	NASDAQ	SBSI	Fri, Feb 5, 1999	4.66	4.82	4.56	4.66
153	NASDAQ	SBSI	Thu, Feb 4, 1999	4.66	4.66	4.66	4.66
152	NASDAQ	SBSI	Wed, Feb 3, 1999	4.53	4.53	4.53	4.53
151	NASDAQ	SBSI	Tue, Feb 2, 1999	4.77	4.77	4.62	4.66
150	NASDAQ	SBSI	Mon, Feb 1, 1999	4.59	4.88	4.59	4.88
149	NASDAQ	SBSI	Fri, Jan 29, 1999	4.59	4.72	4.59	4.72
148	NASDAQ	SBSI	Thu, Jan 28, 1999	4.79	4.79	4.66	4.66
147	NASDAQ	SBSI	Wed, Jan 27, 1999	4.72	4.85	4.66	4.72
146	NASDAQ	SBSI	Tue, Jan 26, 1999	4.85	4.92	4.85	4.92
145	NASDAQ	SBSI	Mon, Jan 25, 1999	4.85	4.88	4.75	4.85
144	NASDAQ	SBSI	Fri, Jan 22, 1999	4.85	4.85	4.85	4.85
143	NASDAQ	SBSI	Thu, Jan 21, 1999	4.92	4.92	4.92	4.92
142	NASDAQ	SBSI	Wed, Jan 20, 1999	5.11	5.11	4.92	5.08
141	NASDAQ	SBSI	Tue, Jan 19, 1999	4.98	5.05	4.98	5.05
140	NASDAQ	SBSI	Wed, Jan 13, 1999	5.11	5.11	5.05	5.11
139	NASDAQ	SBSI	Tue, Jan 12, 1999	5.11	5.11	5.05	5.05
138	NASDAQ	SBSI	Mon, Jan 11, 1999	5.17	5.17	5.16	5.17
137	NASDAQ	SBSI	Fri, Jan 8, 1999	5.17	5.21	5.17	5.21
136	NASDAQ	SBSI	Thu, Jan 7, 1999	5.17	5.21	5.11	5.11
135	NASDAQ	SBSI	Wed, Jan 6, 1999	5.11	5.17	5.11	5.17
134	NASDAQ	SBSI	Tue, Jan 5, 1999	5.17	5.21	5.14	5.17
133	NASDAQ	SBSI	Mon, Jan 4, 1999	5.17	5.17	5.17	5.17
132	NASDAQ	SBSI	Thu, Dec 31, 1998	5.05	5.05	5.05	5.05
131	NASDAQ	SBSI	Wed, Dec 30, 1998	5.05	5.17	5.05	5.05
130	NASDAQ	SBSI	Tue, Dec 29, 1998	5.14	5.14	4.92	4.92
129	NASDAQ	SBSI	Mon, Dec 28, 1998	5.05	5.05	5.05	5.05
128	NASDAQ	SBSI	Thu, Dec 24, 1998	5.05	5.05	5.05	5.05
127	NASDAQ	SBSI	Wed, Dec 23, 1998	4.85	5.14	4.85	4.85
126	NASDAQ	SBSI	Tue, Dec 22, 1998	4.92	4.92	4.92	4.92
125	NASDAQ	SBSI	Mon, Dec 21, 1998	5.05	5.05	5.05	5.05
124	NASDAQ	SBSI	Fri, Dec 18, 1998	5.17	5.17	4.92	4.92
123	NASDAQ	SBSI	Thu, Dec 17, 1998	5.05	5.17	5.05	5.17
122	NASDAQ	SBSI	Wed, Dec 16, 1998	5.05	5.17	5.05	5.17
121	NASDAQ	SBSI	Mon, Dec 14, 1998	5.01	5.05	5.01	5.05
120	NASDAQ	SBSI	Fri, Dec 11, 1998	5.05	5.05	5.05	5.05
119	NASDAQ	SBSI	Wed, Dec 9, 1998	5.11	5.11	5.05	5.11
118	NASDAQ	SBSI	Tue, Dec 8, 1998	5.05	5.17	5.05	5.11
117	NASDAQ	SBSI	Mon, Dec 7, 1998	5.05	5.06	5.05	5.06
116	NASDAQ	SBSI	Fri, Dec 4, 1998	5.05	5.05	5.05	5.05
115	NASDAQ	SBSI	Thu, Dec 3, 1998	5.08	5.08	5.08	5.08
114	NASDAQ	SBSI	Wed, Dec 2, 1998	5.01	5.01	5.01	5.01
113	NASDAQ	SBSI	Tue, Dec 1, 1998	4.95	4.95	4.95	4.95
112	NASDAQ	SBSI	Mon, Nov 30, 1998	5.01	5.05	5.01	5.05
111	NASDAQ	SBSI	Tue, Nov 24, 1998	4.98	5.11	4.98	5.11
110	NASDAQ	SBSI	Mon, Nov 23, 1998	5.11	5.11	5.05	5.05
109	NASDAQ	SBSI	Fri, Nov 20, 1998	4.92	5.05	4.92	4.95
108	NASDAQ	SBSI	Wed, Nov 18, 1998	4.92	4.92	4.85	4.85
107	NASDAQ	SBSI	Tue, Nov 17, 1998	4.88	4.88	4.88	4.88
106	NASDAQ	SBSI	Fri, Nov 13, 1998	4.95	4.95	4.92	4.92
105	NASDAQ	SBSI	Thu, Nov 12, 1998	4.85	4.85	4.85	4.85
104	NASDAQ	SBSI	Wed, Nov 11, 1998	4.92	4.92	4.92	4.92
103	NASDAQ	SBSI	Tue, Nov 10, 1998	4.92	4.95	4.92	4.95
102	NASDAQ	SBSI	Mon, Nov 9, 1998	4.92	4.92	4.92	4.92
101	NASDAQ	SBSI	Fri, Nov 6, 1998	4.92	4.98	4.88	4.98
100	NASDAQ	SBSI	Thu, Nov 5, 1998	4.79	4.98	4.79	4.88
99	NASDAQ	SBSI	Wed, Nov 4, 1998	4.85	4.92	4.85	4.85
98	NASDAQ	SBSI	Tue, Nov 3, 1998	4.66	4.75	4.66	4.75
97	NASDAQ	SBSI	Mon, Nov 2, 1998	4.59	4.59	4.59	4.59
96	NASDAQ	SBSI	Thu, Oct 29, 1998	4.46	4.46	4.46	4.46
95	NASDAQ	SBSI	Wed, Oct 28, 1998	4.53	4.53	4.40	4.40
94	NASDAQ	SBSI	Tue, Oct 27, 1998	4.43	4.43	4.43	4.43
93	NASDAQ	SBSI	Mon, Oct 26, 1998	4.69	4.69	4.66	4.66
92	NASDAQ	SBSI	Thu, Oct 22, 1998	4.46	4.53	4.46	4.53
91	NASDAQ	SBSI	Mon, Oct 19, 1998	4.72	4.72	4.72	4.72
90	NASDAQ	SBSI	Fri, Oct 16, 1998	4.79	4.79	4.79	4.79
89	NASDAQ	SBSI	Wed, Oct 14, 1998	4.79	4.79	4.72	4.72
88	NASDAQ	SBSI	Mon, Oct 12, 1998	4.79	4.79	4.79	4.79
87	NASDAQ	SBSI	Fri, Oct 9, 1998	4.66	4.66	4.66	4.66
86	NASDAQ	SBSI	Wed, Oct 7, 1998	4.79	4.79	4.66	4.66
85	NASDAQ	SBSI	Tue, Oct 6, 1998	4.82	4.82	4.66	4.75
84	NASDAQ	SBSI	Mon, Oct 5, 1998	4.75	4.82	4.75	4.82
83	NASDAQ	SBSI	Thu, Oct 1, 1998	4.75	4.82	4.75	4.75
82	NASDAQ	SBSI	Wed, Sep 30, 1998	4.82	4.82	4.82	4.82
81	NASDAQ	SBSI	Tue, Sep 29, 1998	4.66	4.79	4.66	4.79
80	NASDAQ	SBSI	Fri, Sep 25, 1998	4.66	4.92	4.66	4.72
79	NASDAQ	SBSI	Thu, Sep 24, 1998	4.79	4.92	4.79	4.92
78	NASDAQ	SBSI	Wed, Sep 23, 1998	4.40	4.40	4.40	4.40
77	NASDAQ	SBSI	Tue, Sep 22, 1998	4.92	4.92	4.92	4.92
76	NASDAQ	SBSI	Mon, Sep 21, 1998	4.40	4.40	4.40	4.40
75	NASDAQ	SBSI	Fri, Sep 18, 1998	4.53	4.53	4.53	4.53
74	NASDAQ	SBSI	Thu, Sep 17, 1998	4.66	4.66	4.66	4.66
73	NASDAQ	SBSI	Wed, Sep 16, 1998	4.53	4.66	4.43	4.56
72	NASDAQ	SBSI	Tue, Sep 15, 1998	4.43	4.43	4.43	4.43
71	NASDAQ	SBSI	Mon, Sep 14, 1998	4.95	4.95	4.43	4.43
70	NASDAQ	SBSI	Wed, Sep 9, 1998	4.68	4.93	4.68	4.93
69	NASDAQ	SBSI	Fri, Sep 4, 1998	4.56	4.93	4.56	4.93
68	NASDAQ	SBSI	Thu, Sep 3, 1998	4.93	4.93	4.93	4.93
67	NASDAQ	SBSI	Wed, Sep 2, 1998	5.02	5.02	4.74	4.84
66	NASDAQ	SBSI	Tue, Sep 1, 1998	5.36	5.36	5.17	5.17
65	NASDAQ	SBSI	Mon, Aug 31, 1998	5.24	5.30	5.05	5.30
64	NASDAQ	SBSI	Fri, Aug 28, 1998	5.36	5.36	5.30	5.30
63	NASDAQ	SBSI	Thu, Aug 27, 1998	5.30	5.30	5.30	5.30
62	NASDAQ	SBSI	Wed, Aug 26, 1998	5.64	5.73	5.54	5.73
61	NASDAQ	SBSI	Mon, Aug 24, 1998	5.67	5.67	5.30	5.67
60	NASDAQ	SBSI	Fri, Aug 21, 1998	5.73	5.73	5.73	5.73
59	NASDAQ	SBSI	Thu, Aug 20, 1998	5.79	5.79	5.67	5.79
58	NASDAQ	SBSI	Wed, Aug 19, 1998	5.67	5.85	5.67	5.67
57	NASDAQ	SBSI	Tue, Aug 18, 1998	5.82	5.82	5.82	5.82
56	NASDAQ	SBSI	Mon, Aug 17, 1998	5.42	5.91	5.42	5.82
55	NASDAQ	SBSI	Fri, Aug 14, 1998	5.36	5.36	5.36	5.36
54	NASDAQ	SBSI	Thu, Aug 13, 1998	5.67	5.67	5.42	5.42
53	NASDAQ	SBSI	Wed, Aug 12, 1998	5.48	5.73	5.48	5.67
52	NASDAQ	SBSI	Tue, Aug 11, 1998	5.91	5.91	5.91	5.91
51	NASDAQ	SBSI	Fri, Aug 7, 1998	5.91	5.91	5.91	5.91
50	NASDAQ	SBSI	Wed, Aug 5, 1998	6.16	6.16	6.16	6.16
49	NASDAQ	SBSI	Tue, Aug 4, 1998	6.25	6.25	5.61	5.61
48	NASDAQ	SBSI	Fri, Jul 31, 1998	6.41	6.41	6.41	6.41
47	NASDAQ	SBSI	Thu, Jul 30, 1998	6.41	6.41	6.41	6.41
46	NASDAQ	SBSI	Tue, Jul 28, 1998	6.28	6.41	6.28	6.41
45	NASDAQ	SBSI	Mon, Jul 27, 1998	6.25	6.41	6.25	6.41
44	NASDAQ	SBSI	Fri, Jul 24, 1998	6.25	6.41	6.25	6.41
43	NASDAQ	SBSI	Thu, Jul 23, 1998	6.28	6.28	6.28	6.28
42	NASDAQ	SBSI	Wed, Jul 22, 1998	6.41	6.41	6.35	6.35
41	NASDAQ	SBSI	Tue, Jul 21, 1998	6.47	6.47	6.47	6.47
40	NASDAQ	SBSI	Mon, Jul 20, 1998	6.53	6.53	6.53	6.53
39	NASDAQ	SBSI	Fri, Jul 17, 1998	6.59	6.65	6.56	6.65
38	NASDAQ	SBSI	Thu, Jul 16, 1998	6.31	6.41	6.16	6.41
37	NASDAQ	SBSI	Wed, Jul 15, 1998	6.28	6.53	6.28	6.53
36	NASDAQ	SBSI	Tue, Jul 14, 1998	6.16	6.35	6.16	6.35
35	NASDAQ	SBSI	Mon, Jul 13, 1998	6.16	6.28	6.16	6.28
34	NASDAQ	SBSI	Fri, Jul 10, 1998	5.94	5.98	5.91	5.98
33	NASDAQ	SBSI	Thu, Jul 9, 1998	5.94	5.98	5.94	5.98
32	NASDAQ	SBSI	Wed, Jul 8, 1998	5.82	5.91	5.82	5.91
31	NASDAQ	SBSI	Tue, Jul 7, 1998	5.98	5.98	5.85	5.96
30	NASDAQ	SBSI	Mon, Jul 6, 1998	6.04	6.04	6.04	6.04
29	NASDAQ	SBSI	Thu, Jul 2, 1998	5.98	5.98	5.98	5.98
28	NASDAQ	SBSI	Tue, Jun 30, 1998	5.94	5.94	5.94	5.94
27	NASDAQ	SBSI	Mon, Jun 29, 1998	5.91	5.91	5.88	5.91
26	NASDAQ	SBSI	Fri, Jun 26, 1998	6.04	6.10	5.79	5.79
25	NASDAQ	SBSI	Thu, Jun 25, 1998	6.16	6.16	6.16	6.16
24	NASDAQ	SBSI	Wed, Jun 24, 1998	6.35	6.35	6.16	6.16
23	NASDAQ	SBSI	Mon, Jun 22, 1998	6.47	6.47	6.35	6.35
22	NASDAQ	SBSI	Thu, Jun 18, 1998	6.41	6.47	6.41	6.44
21	NASDAQ	SBSI	Wed, Jun 17, 1998	6.41	6.53	6.41	6.53
20	NASDAQ	SBSI	Mon, Jun 15, 1998	6.78	6.78	6.65	6.65
19	NASDAQ	SBSI	Fri, Jun 12, 1998	6.71	6.84	6.71	6.84
18	NASDAQ	SBSI	Thu, Jun 11, 1998	6.65	6.84	6.65	6.84
17	NASDAQ	SBSI	Wed, Jun 10, 1998	6.84	6.90	6.84	6.90
16	NASDAQ	SBSI	Tue, Jun 9, 1998	6.84	6.84	6.84	6.84
15	NASDAQ	SBSI	Mon, Jun 8, 1998	6.65	6.65	6.65	6.65
14	NASDAQ	SBSI	Thu, Jun 4, 1998	7.08	7.08	6.65	6.65
13	NASDAQ	SBSI	Wed, Jun 3, 1998	7.02	7.08	7.02	7.08
12	NASDAQ	SBSI	Tue, Jun 2, 1998	6.65	7.08	6.65	7.08
11	NASDAQ	SBSI	Mon, Jun 1, 1998	6.90	7.08	6.90	7.08
10	NASDAQ	SBSI	Fri, May 29, 1998	7.08	7.08	6.90	7.08
9	NASDAQ	SBSI	Thu, May 28, 1998	7.08	7.08	7.08	7.08
8	NASDAQ	SBSI	Wed, May 27, 1998	6.84	6.84	6.84	6.84
7	NASDAQ	SBSI	Tue, May 26, 1998	6.71	7.08	6.71	7.08
6	NASDAQ	SBSI	Fri, May 22, 1998	6.84	7.15	6.84	7.08
5	NASDAQ	SBSI	Thu, May 21, 1998	6.84	7.08	6.65	6.65
4	NASDAQ	SBSI	Wed, May 20, 1998	6.44	6.44	6.44	6.44
3	NASDAQ	SBSI	Fri, May 15, 1998	6.84	6.84	6.65	6.65
2	NASDAQ	SBSI	Thu, May 14, 1998	6.84	6.84	6.84	6.84
1	NASDAQ	SBSI	Wed, May 13, 1998	6.59	6.75	6.53	6.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Southside Bancshares Inc NASDAQ:SBSI 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