SFL Corp Ltd NYSE:SFL Historical Prices

Below are the 4962 trading days of historical prices for SFL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4962	NYSE	SFL	Mon, Mar 4, 2024	13.57	13.65	13.49	13.55
4961	NYSE	SFL	Fri, Mar 1, 2024	13.43	13.54	13.37	13.49
4960	NYSE	SFL	Thu, Feb 29, 2024	13.43	13.49	13.33	13.36
4959	NYSE	SFL	Wed, Feb 28, 2024	13.35	13.47	13.33	13.41
4958	NYSE	SFL	Tue, Feb 27, 2024	13.46	13.48	13.26	13.35
4957	NYSE	SFL	Mon, Feb 26, 2024	13.12	13.41	13.11	13.39
4956	NYSE	SFL	Fri, Feb 23, 2024	13.00	13.18	12.87	13.18
4955	NYSE	SFL	Thu, Feb 22, 2024	12.93	13.04	12.82	13.04
4954	NYSE	SFL	Wed, Feb 21, 2024	12.76	12.95	12.73	12.94
4953	NYSE	SFL	Tue, Feb 20, 2024	12.80	12.87	12.65	12.74
4952	NYSE	SFL	Fri, Feb 16, 2024	12.77	12.97	12.68	12.86
4951	NYSE	SFL	Thu, Feb 15, 2024	12.01	12.79	11.92	12.76
4950	NYSE	SFL	Wed, Feb 14, 2024	12.22	12.24	11.72	11.89
4949	NYSE	SFL	Tue, Feb 13, 2024	12.03	12.08	11.89	12.02
4948	NYSE	SFL	Mon, Feb 12, 2024	12.00	12.20	11.97	12.12
4947	NYSE	SFL	Fri, Feb 9, 2024	11.95	12.02	11.87	11.93
4946	NYSE	SFL	Thu, Feb 8, 2024	11.75	11.97	11.70	11.97
4945	NYSE	SFL	Wed, Feb 7, 2024	11.84	11.92	11.74	11.88
4944	NYSE	SFL	Tue, Feb 6, 2024	11.83	11.97	11.82	11.82
4943	NYSE	SFL	Mon, Feb 5, 2024	11.84	11.84	11.68	11.78
4942	NYSE	SFL	Fri, Feb 2, 2024	12.01	12.05	11.84	11.86
4941	NYSE	SFL	Thu, Feb 1, 2024	12.18	12.36	11.87	12.13
4940	NYSE	SFL	Wed, Jan 31, 2024	12.30	12.31	12.15	12.17
4939	NYSE	SFL	Tue, Jan 30, 2024	12.18	12.30	12.10	12.28
4938	NYSE	SFL	Mon, Jan 29, 2024	12.26	12.28	12.12	12.21
4937	NYSE	SFL	Fri, Jan 26, 2024	12.24	12.33	12.15	12.27
4936	NYSE	SFL	Thu, Jan 25, 2024	12.34	12.34	12.07	12.21
4935	NYSE	SFL	Wed, Jan 24, 2024	12.20	12.26	12.14	12.21
4934	NYSE	SFL	Tue, Jan 23, 2024	12.10	12.14	12.01	12.07
4933	NYSE	SFL	Mon, Jan 22, 2024	12.07	12.20	12.01	12.13
4932	NYSE	SFL	Fri, Jan 19, 2024	12.10	12.10	11.95	12.07
4931	NYSE	SFL	Thu, Jan 18, 2024	11.99	12.05	11.93	12.05
4930	NYSE	SFL	Wed, Jan 17, 2024	11.80	12.00	11.76	11.95
4929	NYSE	SFL	Tue, Jan 16, 2024	11.96	11.99	11.81	11.89
4928	NYSE	SFL	Fri, Jan 12, 2024	11.97	12.05	11.87	11.90
4927	NYSE	SFL	Thu, Jan 11, 2024	11.60	11.76	11.47	11.75
4926	NYSE	SFL	Wed, Jan 10, 2024	11.66	11.77	11.57	11.62
4925	NYSE	SFL	Tue, Jan 9, 2024	11.86	11.86	11.55	11.63
4924	NYSE	SFL	Mon, Jan 8, 2024	11.86	11.89	11.67	11.88
4923	NYSE	SFL	Fri, Jan 5, 2024	11.73	12.10	11.73	12.04
4922	NYSE	SFL	Thu, Jan 4, 2024	11.73	11.87	11.68	11.73
4921	NYSE	SFL	Wed, Jan 3, 2024	11.41	11.66	11.40	11.59
4920	NYSE	SFL	Tue, Jan 2, 2024	11.37	11.49	11.31	11.37
4919	NYSE	SFL	Fri, Dec 29, 2023	11.36	11.36	11.17	11.28
4918	NYSE	SFL	Thu, Dec 28, 2023	11.46	11.53	11.33	11.36
4917	NYSE	SFL	Wed, Dec 27, 2023	11.55	11.67	11.51	11.52
4916	NYSE	SFL	Tue, Dec 26, 2023	11.73	11.75	11.52	11.62
4915	NYSE	SFL	Fri, Dec 22, 2023	11.60	11.74	11.60	11.71
4914	NYSE	SFL	Thu, Dec 21, 2023	11.32	11.55	11.32	11.54
4913	NYSE	SFL	Wed, Dec 20, 2023	11.39	11.49	11.24	11.25
4912	NYSE	SFL	Tue, Dec 19, 2023	11.30	11.39	11.25	11.36
4911	NYSE	SFL	Mon, Dec 18, 2023	11.15	11.42	11.15	11.26
4910	NYSE	SFL	Fri, Dec 15, 2023	11.07	11.23	10.99	11.10
4909	NYSE	SFL	Thu, Dec 14, 2023	11.16	11.20	11.00	11.04
4908	NYSE	SFL	Wed, Dec 13, 2023	11.05	11.24	10.96	10.98
4907	NYSE	SFL	Tue, Dec 12, 2023	11.07	11.08	10.95	11.04
4906	NYSE	SFL	Mon, Dec 11, 2023	11.17	11.17	10.99	11.04
4905	NYSE	SFL	Fri, Dec 8, 2023	11.07	11.17	11.06	11.17
4904	NYSE	SFL	Thu, Dec 7, 2023	11.10	11.11	10.91	11.00
4903	NYSE	SFL	Wed, Dec 6, 2023	11.34	11.40	11.03	11.05
4902	NYSE	SFL	Tue, Dec 5, 2023	11.53	11.57	11.37	11.37
4901	NYSE	SFL	Mon, Dec 4, 2023	11.55	11.67	11.48	11.53
4900	NYSE	SFL	Fri, Dec 1, 2023	11.32	11.56	11.31	11.53
4899	NYSE	SFL	Thu, Nov 30, 2023	11.22	11.49	11.21	11.36
4898	NYSE	SFL	Wed, Nov 29, 2023	11.23	11.35	11.15	11.23
4897	NYSE	SFL	Tue, Nov 28, 2023	11.31	11.35	11.15	11.18
4896	NYSE	SFL	Mon, Nov 27, 2023	11.37	11.38	11.26	11.34
4895	NYSE	SFL	Fri, Nov 24, 2023	11.20	11.57	11.20	11.37
4894	NYSE	SFL	Wed, Nov 22, 2023	11.09	11.23	10.97	11.17
4893	NYSE	SFL	Tue, Nov 21, 2023	11.18	11.23	11.09	11.11
4892	NYSE	SFL	Mon, Nov 20, 2023	11.22	11.40	11.17	11.20
4891	NYSE	SFL	Fri, Nov 17, 2023	11.00	11.28	11.00	11.19
4890	NYSE	SFL	Thu, Nov 16, 2023	11.12	11.16	10.88	10.92
4889	NYSE	SFL	Wed, Nov 15, 2023	11.25	11.32	11.11	11.19
4888	NYSE	SFL	Tue, Nov 14, 2023	11.08	11.22	10.96	11.19
4887	NYSE	SFL	Mon, Nov 13, 2023	10.95	10.99	10.84	10.96
4886	NYSE	SFL	Fri, Nov 10, 2023	10.85	10.96	10.80	10.88
4885	NYSE	SFL	Thu, Nov 9, 2023	10.88	11.09	10.74	10.78
4884	NYSE	SFL	Wed, Nov 8, 2023	10.86	10.95	10.27	10.90
4883	NYSE	SFL	Tue, Nov 7, 2023	11.06	11.08	10.88	10.98
4882	NYSE	SFL	Mon, Nov 6, 2023	11.24	11.24	11.09	11.16
4881	NYSE	SFL	Fri, Nov 3, 2023	11.23	11.29	11.16	11.20
4880	NYSE	SFL	Thu, Nov 2, 2023	11.11	11.27	11.09	11.26
4879	NYSE	SFL	Wed, Nov 1, 2023	10.90	11.09	10.83	11.04
4878	NYSE	SFL	Tue, Oct 31, 2023	10.78	10.94	10.72	10.86
4877	NYSE	SFL	Mon, Oct 30, 2023	10.89	10.97	10.71	10.78
4876	NYSE	SFL	Fri, Oct 27, 2023	10.81	10.86	10.74	10.81
4875	NYSE	SFL	Thu, Oct 26, 2023	10.81	10.85	10.67	10.80
4874	NYSE	SFL	Wed, Oct 25, 2023	10.84	10.99	10.80	10.83
4873	NYSE	SFL	Tue, Oct 24, 2023	10.91	11.05	10.88	10.94
4872	NYSE	SFL	Mon, Oct 23, 2023	10.87	10.95	10.75	10.88
4871	NYSE	SFL	Fri, Oct 20, 2023	10.95	11.06	10.88	10.91
4870	NYSE	SFL	Thu, Oct 19, 2023	11.08	11.13	10.91	11.01
4869	NYSE	SFL	Wed, Oct 18, 2023	11.26	11.28	11.09	11.14
4868	NYSE	SFL	Tue, Oct 17, 2023	11.16	11.37	11.16	11.22
4867	NYSE	SFL	Mon, Oct 16, 2023	11.23	11.28	11.03	11.17
4866	NYSE	SFL	Fri, Oct 13, 2023	11.21	11.29	11.17	11.17
4865	NYSE	SFL	Thu, Oct 12, 2023	11.23	11.26	11.13	11.14
4864	NYSE	SFL	Wed, Oct 11, 2023	11.16	11.22	11.07	11.16
4863	NYSE	SFL	Tue, Oct 10, 2023	11.19	11.27	11.16	11.16
4862	NYSE	SFL	Mon, Oct 9, 2023	11.19	11.33	11.02	11.21
4861	NYSE	SFL	Fri, Oct 6, 2023	10.89	11.08	10.87	11.06
4860	NYSE	SFL	Thu, Oct 5, 2023	10.61	10.91	10.61	10.91
4859	NYSE	SFL	Wed, Oct 4, 2023	10.74	10.80	10.52	10.65
4858	NYSE	SFL	Tue, Oct 3, 2023	10.80	10.86	10.71	10.84
4857	NYSE	SFL	Mon, Oct 2, 2023	11.14	11.15	10.84	10.87
4856	NYSE	SFL	Fri, Sep 29, 2023	11.25	11.27	11.10	11.15
4855	NYSE	SFL	Thu, Sep 28, 2023	11.15	11.24	11.13	11.21
4854	NYSE	SFL	Wed, Sep 27, 2023	11.18	11.28	11.12	11.15
4853	NYSE	SFL	Tue, Sep 26, 2023	11.04	11.21	11.03	11.07
4852	NYSE	SFL	Mon, Sep 25, 2023	11.00	11.20	10.92	11.14
4851	NYSE	SFL	Fri, Sep 22, 2023	10.89	11.12	10.89	11.08
4850	NYSE	SFL	Thu, Sep 21, 2023	10.94	10.98	10.86	10.88
4849	NYSE	SFL	Wed, Sep 20, 2023	10.82	11.08	10.81	10.96
4848	NYSE	SFL	Tue, Sep 19, 2023	10.93	11.06	10.78	10.78
4847	NYSE	SFL	Mon, Sep 18, 2023	10.84	10.98	10.81	10.89
4846	NYSE	SFL	Fri, Sep 15, 2023	10.87	11.00	10.76	10.78
4845	NYSE	SFL	Thu, Sep 14, 2023	10.81	11.04	10.81	10.93
4844	NYSE	SFL	Wed, Sep 13, 2023	10.90	10.97	10.69	10.72
4843	NYSE	SFL	Tue, Sep 12, 2023	11.11	11.19	11.09	10.92
4842	NYSE	SFL	Mon, Sep 11, 2023	11.21	11.24	11.05	11.08
4841	NYSE	SFL	Fri, Sep 8, 2023	11.02	11.15	10.95	11.15
4840	NYSE	SFL	Thu, Sep 7, 2023	11.19	11.20	10.93	10.96
4839	NYSE	SFL	Wed, Sep 6, 2023	11.29	11.35	11.15	11.18
4838	NYSE	SFL	Tue, Sep 5, 2023	11.48	11.50	11.25	11.25
4837	NYSE	SFL	Fri, Sep 1, 2023	11.42	11.52	11.39	11.51
4836	NYSE	SFL	Thu, Aug 31, 2023	11.29	11.39	11.20	11.30
4835	NYSE	SFL	Wed, Aug 30, 2023	11.26	11.36	11.22	11.29
4834	NYSE	SFL	Tue, Aug 29, 2023	11.16	11.29	11.14	11.28
4833	NYSE	SFL	Mon, Aug 28, 2023	11.05	11.29	11.02	11.14
4832	NYSE	SFL	Fri, Aug 25, 2023	11.00	11.09	10.88	11.04
4831	NYSE	SFL	Thu, Aug 24, 2023	10.96	11.13	10.91	10.95
4830	NYSE	SFL	Wed, Aug 23, 2023	10.72	10.88	10.58	10.85
4829	NYSE	SFL	Tue, Aug 22, 2023	10.78	10.89	10.69	10.78
4828	NYSE	SFL	Mon, Aug 21, 2023	10.86	11.03	10.72	10.77
4827	NYSE	SFL	Fri, Aug 18, 2023	10.60	10.97	10.55	10.86
4826	NYSE	SFL	Thu, Aug 17, 2023	10.48	10.86	10.34	10.80
4825	NYSE	SFL	Wed, Aug 16, 2023	10.69	10.78	10.57	10.57
4824	NYSE	SFL	Tue, Aug 15, 2023	10.41	10.74	10.41	10.69
4823	NYSE	SFL	Mon, Aug 14, 2023	9.99	10.54	9.95	10.53
4822	NYSE	SFL	Fri, Aug 11, 2023	9.94	10.01	9.94	9.99
4821	NYSE	SFL	Thu, Aug 10, 2023	10.07	10.09	10.00	10.02
4820	NYSE	SFL	Wed, Aug 9, 2023	9.99	10.14	9.98	10.05
4819	NYSE	SFL	Tue, Aug 8, 2023	9.85	9.98	9.82	9.96
4818	NYSE	SFL	Mon, Aug 7, 2023	9.87	10.00	9.86	9.98
4817	NYSE	SFL	Fri, Aug 4, 2023	9.96	10.04	9.93	9.93
4816	NYSE	SFL	Thu, Aug 3, 2023	9.69	9.95	9.68	9.93
4815	NYSE	SFL	Wed, Aug 2, 2023	9.70	9.73	9.60	9.68
4814	NYSE	SFL	Tue, Aug 1, 2023	9.86	9.86	9.66	9.75
4813	NYSE	SFL	Mon, Jul 31, 2023	9.70	9.90	9.70	9.86
4812	NYSE	SFL	Fri, Jul 28, 2023	9.51	9.70	9.50	9.68
4811	NYSE	SFL	Thu, Jul 27, 2023	9.55	9.58	9.46	9.49
4810	NYSE	SFL	Wed, Jul 26, 2023	9.50	9.58	9.43	9.55
4809	NYSE	SFL	Tue, Jul 25, 2023	9.35	9.55	9.35	9.48
4808	NYSE	SFL	Mon, Jul 24, 2023	9.35	9.42	9.32	9.35
4807	NYSE	SFL	Fri, Jul 21, 2023	9.44	9.44	9.26	9.34
4806	NYSE	SFL	Thu, Jul 20, 2023	9.50	9.52	9.36	9.38
4805	NYSE	SFL	Wed, Jul 19, 2023	9.42	9.49	9.40	9.42
4804	NYSE	SFL	Tue, Jul 18, 2023	9.30	9.46	9.30	9.40
4803	NYSE	SFL	Mon, Jul 17, 2023	9.25	9.34	9.22	9.30
4802	NYSE	SFL	Fri, Jul 14, 2023	9.51	9.51	9.28	9.29
4801	NYSE	SFL	Thu, Jul 13, 2023	9.58	9.62	9.53	9.55
4800	NYSE	SFL	Wed, Jul 12, 2023	9.59	9.69	9.57	9.62
4799	NYSE	SFL	Tue, Jul 11, 2023	9.50	9.55	9.47	9.52
4798	NYSE	SFL	Mon, Jul 10, 2023	9.50	9.56	9.43	9.45
4797	NYSE	SFL	Fri, Jul 7, 2023	9.33	9.55	9.31	9.47
4796	NYSE	SFL	Thu, Jul 6, 2023	9.48	9.55	9.19	9.38
4795	NYSE	SFL	Wed, Jul 5, 2023	9.42	9.54	9.35	9.48
4794	NYSE	SFL	Mon, Jul 3, 2023	9.33	9.52	9.33	9.42
4793	NYSE	SFL	Fri, Jun 30, 2023	9.34	9.44	9.30	9.33
4792	NYSE	SFL	Thu, Jun 29, 2023	9.19	9.29	9.17	9.27
4791	NYSE	SFL	Wed, Jun 28, 2023	9.12	9.16	9.04	9.14
4790	NYSE	SFL	Tue, Jun 27, 2023	9.17	9.20	9.12	9.12
4789	NYSE	SFL	Mon, Jun 26, 2023	9.10	9.25	9.08	9.18
4788	NYSE	SFL	Fri, Jun 23, 2023	9.12	9.21	9.07	9.08
4787	NYSE	SFL	Thu, Jun 22, 2023	9.22	9.23	9.10	9.21
4786	NYSE	SFL	Wed, Jun 21, 2023	9.09	9.29	9.09	9.25
4785	NYSE	SFL	Tue, Jun 20, 2023	9.16	9.16	9.03	9.15
4784	NYSE	SFL	Fri, Jun 16, 2023	9.21	9.23	9.14	9.19
4783	NYSE	SFL	Thu, Jun 15, 2023	9.30	9.31	9.08	9.21
4782	NYSE	SFL	Wed, Jun 14, 2023	9.46	9.57	9.46	9.25
4781	NYSE	SFL	Tue, Jun 13, 2023	9.43	9.49	9.40	9.49
4780	NYSE	SFL	Mon, Jun 12, 2023	9.36	9.39	9.25	9.31
4779	NYSE	SFL	Fri, Jun 9, 2023	9.40	9.49	9.37	9.41
4778	NYSE	SFL	Thu, Jun 8, 2023	9.44	9.46	9.31	9.41
4777	NYSE	SFL	Wed, Jun 7, 2023	9.11	9.34	9.11	9.30
4776	NYSE	SFL	Tue, Jun 6, 2023	8.80	9.07	8.79	9.05
4775	NYSE	SFL	Mon, Jun 5, 2023	8.98	9.04	8.88	8.97
4774	NYSE	SFL	Fri, Jun 2, 2023	8.80	8.99	8.80	8.97
4773	NYSE	SFL	Thu, Jun 1, 2023	8.62	8.74	8.60	8.68
4772	NYSE	SFL	Wed, May 31, 2023	8.63	8.67	8.56	8.58
4771	NYSE	SFL	Tue, May 30, 2023	8.77	8.77	8.67	8.72
4770	NYSE	SFL	Fri, May 26, 2023	8.59	8.76	8.56	8.73
4769	NYSE	SFL	Thu, May 25, 2023	8.75	8.75	8.52	8.56
4768	NYSE	SFL	Wed, May 24, 2023	8.75	8.79	8.64	8.72
4767	NYSE	SFL	Tue, May 23, 2023	8.75	8.87	8.74	8.79
4766	NYSE	SFL	Mon, May 22, 2023	8.71	8.81	8.65	8.72
4765	NYSE	SFL	Fri, May 19, 2023	8.90	8.92	8.71	8.72
4764	NYSE	SFL	Thu, May 18, 2023	8.75	8.86	8.70	8.85
4763	NYSE	SFL	Wed, May 17, 2023	8.54	8.64	8.50	8.55
4762	NYSE	SFL	Tue, May 16, 2023	8.66	8.83	8.48	8.48
4761	NYSE	SFL	Mon, May 15, 2023	8.79	8.82	8.43	8.59
4760	NYSE	SFL	Fri, May 12, 2023	8.92	9.00	8.68	8.71
4759	NYSE	SFL	Thu, May 11, 2023	8.76	8.91	8.75	8.88
4758	NYSE	SFL	Wed, May 10, 2023	8.87	8.88	8.74	8.85
4757	NYSE	SFL	Tue, May 9, 2023	8.77	8.81	8.70	8.77
4756	NYSE	SFL	Mon, May 8, 2023	8.88	8.90	8.80	8.86
4755	NYSE	SFL	Fri, May 5, 2023	8.73	8.88	8.73	8.83
4754	NYSE	SFL	Thu, May 4, 2023	8.64	8.71	8.43	8.58
4753	NYSE	SFL	Wed, May 3, 2023	8.73	8.85	8.66	8.71
4752	NYSE	SFL	Tue, May 2, 2023	8.95	9.01	8.63	8.73
4751	NYSE	SFL	Mon, May 1, 2023	9.01	9.06	8.92	9.01
4750	NYSE	SFL	Fri, Apr 28, 2023	8.92	9.18	8.90	9.09
4749	NYSE	SFL	Thu, Apr 27, 2023	8.95	9.02	8.77	8.98
4748	NYSE	SFL	Wed, Apr 26, 2023	8.97	9.02	8.85	8.89
4747	NYSE	SFL	Tue, Apr 25, 2023	9.20	9.20	8.88	8.96
4746	NYSE	SFL	Mon, Apr 24, 2023	9.31	9.36	9.22	9.25
4745	NYSE	SFL	Fri, Apr 21, 2023	9.38	9.38	9.21	9.27
4744	NYSE	SFL	Thu, Apr 20, 2023	9.48	9.50	9.28	9.35
4743	NYSE	SFL	Wed, Apr 19, 2023	9.55	9.60	9.45	9.52
4742	NYSE	SFL	Tue, Apr 18, 2023	9.66	9.75	9.60	9.66
4741	NYSE	SFL	Mon, Apr 17, 2023	9.46	9.68	9.46	9.66
4740	NYSE	SFL	Fri, Apr 14, 2023	9.50	9.52	9.33	9.43
4739	NYSE	SFL	Thu, Apr 13, 2023	9.41	9.51	9.28	9.43
4738	NYSE	SFL	Wed, Apr 12, 2023	9.39	9.43	9.29	9.35
4737	NYSE	SFL	Tue, Apr 11, 2023	9.31	9.38	9.26	9.35
4736	NYSE	SFL	Mon, Apr 10, 2023	9.15	9.28	9.15	9.25
4735	NYSE	SFL	Thu, Apr 6, 2023	9.21	9.29	9.12	9.15
4734	NYSE	SFL	Wed, Apr 5, 2023	9.16	9.26	9.09	9.24
4733	NYSE	SFL	Tue, Apr 4, 2023	9.36	9.36	9.09	9.16
4732	NYSE	SFL	Mon, Apr 3, 2023	9.55	9.61	9.23	9.32
4731	NYSE	SFL	Fri, Mar 31, 2023	9.42	9.51	9.39	9.50
4730	NYSE	SFL	Thu, Mar 30, 2023	9.50	9.55	9.31	9.37
4729	NYSE	SFL	Wed, Mar 29, 2023	9.49	9.49	9.35	9.41
4728	NYSE	SFL	Tue, Mar 28, 2023	9.33	9.46	9.33	9.43
4727	NYSE	SFL	Mon, Mar 27, 2023	9.35	9.42	9.21	9.38
4726	NYSE	SFL	Fri, Mar 24, 2023	9.11	9.28	9.03	9.26
4725	NYSE	SFL	Thu, Mar 23, 2023	9.31	9.50	9.18	9.24
4724	NYSE	SFL	Wed, Mar 22, 2023	9.38	9.51	9.26	9.28
4723	NYSE	SFL	Tue, Mar 21, 2023	9.38	9.49	9.31	9.43
4722	NYSE	SFL	Mon, Mar 20, 2023	9.20	9.33	9.19	9.25
4721	NYSE	SFL	Fri, Mar 17, 2023	9.21	9.34	9.08	9.10
4720	NYSE	SFL	Thu, Mar 16, 2023	9.10	9.37	8.97	9.30
4719	NYSE	SFL	Wed, Mar 15, 2023	9.40	9.40	9.05	9.21
4718	NYSE	SFL	Tue, Mar 14, 2023	9.53	9.71	9.49	9.58
4717	NYSE	SFL	Mon, Mar 13, 2023	9.70	9.87	9.60	9.40
4716	NYSE	SFL	Fri, Mar 10, 2023	10.05	10.11	9.81	9.84
4715	NYSE	SFL	Thu, Mar 9, 2023	10.30	10.34	10.04	10.05
4714	NYSE	SFL	Wed, Mar 8, 2023	10.21	10.28	10.08	10.28
4713	NYSE	SFL	Tue, Mar 7, 2023	10.35	10.35	10.17	10.19
4712	NYSE	SFL	Mon, Mar 6, 2023	10.35	10.40	10.30	10.34
4711	NYSE	SFL	Fri, Mar 3, 2023	10.36	10.43	10.27	10.39
4710	NYSE	SFL	Thu, Mar 2, 2023	10.31	10.35	10.25	10.33
4709	NYSE	SFL	Wed, Mar 1, 2023	10.39	10.43	10.32	10.33
4708	NYSE	SFL	Tue, Feb 28, 2023	10.42	10.49	10.32	10.32
4707	NYSE	SFL	Mon, Feb 27, 2023	10.50	10.58	10.36	10.41
4706	NYSE	SFL	Fri, Feb 24, 2023	10.50	10.58	10.41	10.46
4705	NYSE	SFL	Thu, Feb 23, 2023	10.26	10.51	10.26	10.51
4704	NYSE	SFL	Wed, Feb 22, 2023	10.21	10.29	10.07	10.17
4703	NYSE	SFL	Tue, Feb 21, 2023	10.13	10.33	10.13	10.26
4702	NYSE	SFL	Fri, Feb 17, 2023	10.12	10.24	10.01	10.14
4701	NYSE	SFL	Thu, Feb 16, 2023	10.32	10.34	10.04	10.06
4700	NYSE	SFL	Wed, Feb 15, 2023	10.54	10.62	10.24	10.39
4699	NYSE	SFL	Tue, Feb 14, 2023	10.25	10.41	9.80	10.34
4698	NYSE	SFL	Mon, Feb 13, 2023	10.61	10.73	10.56	10.67
4697	NYSE	SFL	Fri, Feb 10, 2023	10.68	10.72	10.57	10.63
4696	NYSE	SFL	Thu, Feb 9, 2023	10.60	10.78	10.60	10.64
4695	NYSE	SFL	Wed, Feb 8, 2023	10.64	10.69	10.58	10.59
4694	NYSE	SFL	Tue, Feb 7, 2023	10.35	10.61	10.35	10.61
4693	NYSE	SFL	Mon, Feb 6, 2023	10.26	10.40	10.25	10.36
4692	NYSE	SFL	Fri, Feb 3, 2023	10.22	10.32	10.21	10.26
4691	NYSE	SFL	Thu, Feb 2, 2023	10.25	10.33	10.13	10.22
4690	NYSE	SFL	Wed, Feb 1, 2023	10.15	10.37	10.15	10.27
4689	NYSE	SFL	Tue, Jan 31, 2023	10.00	10.22	9.96	10.18
4688	NYSE	SFL	Mon, Jan 30, 2023	10.00	10.13	9.92	10.00
4687	NYSE	SFL	Fri, Jan 27, 2023	9.90	10.03	9.87	10.02
4686	NYSE	SFL	Thu, Jan 26, 2023	9.88	9.91	9.71	9.90
4685	NYSE	SFL	Wed, Jan 25, 2023	9.75	9.87	9.63	9.85
4684	NYSE	SFL	Tue, Jan 24, 2023	9.99	10.05	9.76	9.80
4683	NYSE	SFL	Mon, Jan 23, 2023	9.92	10.07	9.90	9.99
4682	NYSE	SFL	Fri, Jan 20, 2023	9.86	9.99	9.78	9.97
4681	NYSE	SFL	Thu, Jan 19, 2023	9.59	9.86	9.59	9.84
4680	NYSE	SFL	Wed, Jan 18, 2023	9.79	9.90	9.63	9.63
4679	NYSE	SFL	Tue, Jan 17, 2023	9.68	9.83	9.66	9.73
4678	NYSE	SFL	Fri, Jan 13, 2023	9.74	9.80	9.58	9.65
4677	NYSE	SFL	Thu, Jan 12, 2023	9.43	9.80	9.42	9.76
4676	NYSE	SFL	Wed, Jan 11, 2023	9.42	9.48	9.35	9.37
4675	NYSE	SFL	Tue, Jan 10, 2023	9.20	9.39	9.18	9.36
4674	NYSE	SFL	Mon, Jan 9, 2023	9.38	9.40	9.14	9.14
4673	NYSE	SFL	Fri, Jan 6, 2023	9.21	9.31	9.16	9.28
4672	NYSE	SFL	Thu, Jan 5, 2023	9.10	9.15	9.06	9.12
4671	NYSE	SFL	Wed, Jan 4, 2023	8.98	9.14	8.82	9.06
4670	NYSE	SFL	Tue, Jan 3, 2023	9.19	9.23	8.98	9.05
4669	NYSE	SFL	Fri, Dec 30, 2022	9.17	9.28	9.10	9.22
4668	NYSE	SFL	Thu, Dec 29, 2022	9.12	9.23	9.05	9.18
4667	NYSE	SFL	Wed, Dec 28, 2022	9.28	9.28	9.06	9.08
4666	NYSE	SFL	Tue, Dec 27, 2022	9.40	9.41	9.26	9.30
4665	NYSE	SFL	Fri, Dec 23, 2022	9.25	9.41	9.16	9.40
4664	NYSE	SFL	Thu, Dec 22, 2022	9.45	9.50	9.08	9.18
4663	NYSE	SFL	Wed, Dec 21, 2022	9.38	9.49	9.30	9.48
4662	NYSE	SFL	Tue, Dec 20, 2022	9.10	9.33	9.10	9.25
4661	NYSE	SFL	Mon, Dec 19, 2022	9.19	9.21	9.05	9.11
4660	NYSE	SFL	Fri, Dec 16, 2022	9.16	9.25	9.09	9.14
4659	NYSE	SFL	Thu, Dec 15, 2022	9.25	9.39	9.22	9.29
4658	NYSE	SFL	Wed, Dec 14, 2022	9.51	9.54	9.24	9.27
4657	NYSE	SFL	Tue, Dec 13, 2022	9.52	9.60	9.42	9.48
4656	NYSE	SFL	Mon, Dec 12, 2022	9.56	9.66	9.51	9.37
4655	NYSE	SFL	Fri, Dec 9, 2022	9.54	9.59	9.48	9.50
4654	NYSE	SFL	Thu, Dec 8, 2022	9.53	9.62	9.45	9.53
4653	NYSE	SFL	Wed, Dec 7, 2022	9.58	9.64	9.37	9.42
4652	NYSE	SFL	Tue, Dec 6, 2022	9.82	9.88	9.53	9.60
4651	NYSE	SFL	Mon, Dec 5, 2022	9.98	10.14	9.76	9.80
4650	NYSE	SFL	Fri, Dec 2, 2022	9.70	10.00	9.70	9.99
4649	NYSE	SFL	Thu, Dec 1, 2022	9.87	10.00	9.77	9.77
4648	NYSE	SFL	Wed, Nov 30, 2022	9.87	9.90	9.65	9.79
4647	NYSE	SFL	Tue, Nov 29, 2022	9.78	9.93	9.71	9.74
4646	NYSE	SFL	Mon, Nov 28, 2022	9.94	9.94	9.74	9.74
4645	NYSE	SFL	Fri, Nov 25, 2022	10.01	10.06	9.93	9.98
4644	NYSE	SFL	Wed, Nov 23, 2022	10.10	10.15	9.88	9.91
4643	NYSE	SFL	Tue, Nov 22, 2022	9.98	10.15	9.96	10.12
4642	NYSE	SFL	Mon, Nov 21, 2022	10.02	10.03	9.80	9.88
4641	NYSE	SFL	Fri, Nov 18, 2022	10.10	10.12	10.01	10.07
4640	NYSE	SFL	Thu, Nov 17, 2022	9.99	10.14	9.84	10.08
4639	NYSE	SFL	Wed, Nov 16, 2022	10.57	10.57	9.96	10.10
4638	NYSE	SFL	Tue, Nov 15, 2022	10.79	10.80	10.61	10.64
4637	NYSE	SFL	Mon, Nov 14, 2022	10.63	10.82	10.57	10.72
4636	NYSE	SFL	Fri, Nov 11, 2022	10.40	10.53	10.33	10.47
4635	NYSE	SFL	Thu, Nov 10, 2022	10.50	10.50	10.19	10.28
4634	NYSE	SFL	Wed, Nov 9, 2022	10.55	10.61	10.12	10.15
4633	NYSE	SFL	Tue, Nov 8, 2022	10.43	10.60	10.41	10.57
4632	NYSE	SFL	Mon, Nov 7, 2022	10.47	10.53	10.37	10.45
4631	NYSE	SFL	Fri, Nov 4, 2022	10.45	10.54	10.31	10.44
4630	NYSE	SFL	Thu, Nov 3, 2022	10.25	10.39	10.23	10.25
4629	NYSE	SFL	Wed, Nov 2, 2022	10.24	10.43	10.16	10.27
4628	NYSE	SFL	Tue, Nov 1, 2022	10.34	10.41	10.24	10.29
4627	NYSE	SFL	Mon, Oct 31, 2022	10.01	10.23	9.96	10.20
4626	NYSE	SFL	Fri, Oct 28, 2022	10.13	10.17	9.93	10.05
4625	NYSE	SFL	Thu, Oct 27, 2022	10.13	10.22	10.02	10.08
4624	NYSE	SFL	Wed, Oct 26, 2022	10.00	10.15	9.98	10.01
4623	NYSE	SFL	Tue, Oct 25, 2022	9.82	9.99	9.74	9.97
4622	NYSE	SFL	Mon, Oct 24, 2022	9.85	9.91	9.69	9.83
4621	NYSE	SFL	Fri, Oct 21, 2022	9.78	9.90	9.65	9.79
4620	NYSE	SFL	Thu, Oct 20, 2022	9.72	9.77	9.59	9.68
4619	NYSE	SFL	Wed, Oct 19, 2022	9.72	9.81	9.62	9.70
4618	NYSE	SFL	Tue, Oct 18, 2022	9.63	9.80	9.54	9.77
4617	NYSE	SFL	Mon, Oct 17, 2022	9.50	9.65	9.46	9.54
4616	NYSE	SFL	Fri, Oct 14, 2022	9.34	9.46	9.21	9.38
4615	NYSE	SFL	Thu, Oct 13, 2022	9.09	9.37	9.06	9.34
4614	NYSE	SFL	Wed, Oct 12, 2022	9.03	9.17	8.92	9.12
4613	NYSE	SFL	Tue, Oct 11, 2022	8.89	9.14	8.81	9.02
4612	NYSE	SFL	Mon, Oct 10, 2022	9.20	9.31	8.95	8.96
4611	NYSE	SFL	Fri, Oct 7, 2022	9.25	9.30	9.10	9.14
4610	NYSE	SFL	Thu, Oct 6, 2022	9.21	9.43	9.11	9.23
4609	NYSE	SFL	Wed, Oct 5, 2022	9.35	9.35	9.06	9.19
4608	NYSE	SFL	Tue, Oct 4, 2022	9.39	9.42	9.23	9.31
4607	NYSE	SFL	Mon, Oct 3, 2022	9.34	9.53	9.27	9.29
4606	NYSE	SFL	Fri, Sep 30, 2022	9.14	9.33	9.11	9.11
4605	NYSE	SFL	Thu, Sep 29, 2022	9.41	9.46	9.06	9.14
4604	NYSE	SFL	Wed, Sep 28, 2022	9.28	9.50	9.15	9.49
4603	NYSE	SFL	Tue, Sep 27, 2022	9.35	9.42	9.20	9.28
4602	NYSE	SFL	Mon, Sep 26, 2022	9.40	9.53	9.18	9.19
4601	NYSE	SFL	Fri, Sep 23, 2022	9.90	9.93	9.40	9.46
4600	NYSE	SFL	Thu, Sep 22, 2022	10.28	10.42	10.08	10.08
4599	NYSE	SFL	Wed, Sep 21, 2022	10.44	10.48	10.15	10.16
4598	NYSE	SFL	Tue, Sep 20, 2022	10.38	10.44	10.28	10.34
4597	NYSE	SFL	Mon, Sep 19, 2022	10.12	10.45	10.10	10.38
4596	NYSE	SFL	Fri, Sep 16, 2022	10.43	10.46	10.23	10.32
4595	NYSE	SFL	Thu, Sep 15, 2022	10.70	10.70	10.46	10.52
4594	NYSE	SFL	Wed, Sep 14, 2022	10.62	10.85	10.62	10.79
4593	NYSE	SFL	Tue, Sep 13, 2022	10.81	10.91	10.74	10.57
4592	NYSE	SFL	Mon, Sep 12, 2022	10.89	10.94	10.81	10.86
4591	NYSE	SFL	Fri, Sep 9, 2022	10.78	10.88	10.72	10.77
4590	NYSE	SFL	Thu, Sep 8, 2022	10.53	10.67	10.45	10.55
4589	NYSE	SFL	Wed, Sep 7, 2022	10.59	10.62	10.33	10.53
4588	NYSE	SFL	Tue, Sep 6, 2022	10.93	11.09	10.73	10.79
4587	NYSE	SFL	Fri, Sep 2, 2022	10.75	10.86	10.62	10.86
4586	NYSE	SFL	Thu, Sep 1, 2022	10.66	10.66	10.47	10.53
4585	NYSE	SFL	Wed, Aug 31, 2022	10.58	10.75	10.48	10.70
4584	NYSE	SFL	Tue, Aug 30, 2022	11.00	11.00	10.67	10.77
4583	NYSE	SFL	Mon, Aug 29, 2022	11.08	11.20	11.03	11.08
4582	NYSE	SFL	Fri, Aug 26, 2022	11.21	11.21	10.95	11.08
4581	NYSE	SFL	Thu, Aug 25, 2022	11.26	11.49	11.13	11.25
4580	NYSE	SFL	Wed, Aug 24, 2022	11.07	11.21	10.96	11.20
4579	NYSE	SFL	Tue, Aug 23, 2022	10.99	11.03	10.72	10.85
4578	NYSE	SFL	Mon, Aug 22, 2022	11.14	11.19	10.86	10.87
4577	NYSE	SFL	Fri, Aug 19, 2022	11.31	11.31	11.07	11.14
4576	NYSE	SFL	Thu, Aug 18, 2022	11.36	11.51	11.13	11.32
4575	NYSE	SFL	Wed, Aug 17, 2022	10.56	11.40	10.51	11.37
4574	NYSE	SFL	Tue, Aug 16, 2022	10.41	10.57	10.34	10.56
4573	NYSE	SFL	Mon, Aug 15, 2022	10.33	10.45	10.03	10.41
4572	NYSE	SFL	Fri, Aug 12, 2022	10.45	10.53	10.32	10.48
4571	NYSE	SFL	Thu, Aug 11, 2022	10.34	10.53	10.34	10.43
4570	NYSE	SFL	Wed, Aug 10, 2022	10.32	10.32	10.16	10.24
4569	NYSE	SFL	Tue, Aug 9, 2022	10.18	10.25	10.10	10.21
4568	NYSE	SFL	Mon, Aug 8, 2022	9.94	10.10	9.92	10.07
4567	NYSE	SFL	Fri, Aug 5, 2022	9.75	9.95	9.71	9.91
4566	NYSE	SFL	Thu, Aug 4, 2022	9.95	9.99	9.76	9.78
4565	NYSE	SFL	Wed, Aug 3, 2022	10.17	10.17	9.93	9.96
4564	NYSE	SFL	Tue, Aug 2, 2022	10.20	10.26	10.00	10.05
4563	NYSE	SFL	Mon, Aug 1, 2022	9.99	10.18	9.86	10.13
4562	NYSE	SFL	Fri, Jul 29, 2022	10.03	10.06	9.88	9.97
4561	NYSE	SFL	Thu, Jul 28, 2022	10.04	10.06	9.81	9.93
4560	NYSE	SFL	Wed, Jul 27, 2022	9.90	10.01	9.81	9.96
4559	NYSE	SFL	Tue, Jul 26, 2022	9.89	9.93	9.76	9.80
4558	NYSE	SFL	Mon, Jul 25, 2022	9.80	9.89	9.68	9.81
4557	NYSE	SFL	Fri, Jul 22, 2022	9.83	9.87	9.60	9.70
4556	NYSE	SFL	Thu, Jul 21, 2022	9.75	9.83	9.52	9.81
4555	NYSE	SFL	Wed, Jul 20, 2022	9.85	9.86	9.69	9.82
4554	NYSE	SFL	Tue, Jul 19, 2022	9.66	9.89	9.63	9.85
4553	NYSE	SFL	Mon, Jul 18, 2022	9.65	9.81	9.60	9.66
4552	NYSE	SFL	Fri, Jul 15, 2022	9.46	9.52	9.26	9.48
4551	NYSE	SFL	Thu, Jul 14, 2022	9.09	9.29	9.02	9.28
4550	NYSE	SFL	Wed, Jul 13, 2022	9.16	9.44	9.16	9.34
4549	NYSE	SFL	Tue, Jul 12, 2022	9.19	9.25	9.06	9.17
4548	NYSE	SFL	Mon, Jul 11, 2022	9.13	9.29	9.07	9.24
4547	NYSE	SFL	Fri, Jul 8, 2022	9.20	9.24	9.06	9.16
4546	NYSE	SFL	Thu, Jul 7, 2022	9.12	9.38	9.08	9.09
4545	NYSE	SFL	Wed, Jul 6, 2022	9.22	9.25	8.71	8.94
4544	NYSE	SFL	Tue, Jul 5, 2022	9.25	9.27	8.94	9.26
4543	NYSE	SFL	Fri, Jul 1, 2022	9.43	9.48	9.06	9.41
4542	NYSE	SFL	Thu, Jun 30, 2022	9.35	9.55	9.27	9.49
4541	NYSE	SFL	Wed, Jun 29, 2022	9.70	9.70	9.35	9.42
4540	NYSE	SFL	Tue, Jun 28, 2022	9.63	9.74	9.52	9.58
4539	NYSE	SFL	Mon, Jun 27, 2022	9.49	9.73	9.46	9.61
4538	NYSE	SFL	Fri, Jun 24, 2022	9.08	9.30	9.01	9.29
4537	NYSE	SFL	Thu, Jun 23, 2022	9.27	9.30	8.86	9.02
4536	NYSE	SFL	Wed, Jun 22, 2022	9.16	9.31	9.09	9.17
4535	NYSE	SFL	Tue, Jun 21, 2022	9.20	9.57	9.16	9.46
4534	NYSE	SFL	Fri, Jun 17, 2022	9.42	9.46	8.92	9.02
4533	NYSE	SFL	Thu, Jun 16, 2022	9.70	9.83	9.31	9.37
4532	NYSE	SFL	Wed, Jun 15, 2022	9.86	10.07	9.84	9.95
4531	NYSE	SFL	Tue, Jun 14, 2022	9.99	10.08	9.75	9.83
4530	NYSE	SFL	Mon, Jun 13, 2022	10.47	10.48	10.14	9.96
4529	NYSE	SFL	Fri, Jun 10, 2022	10.81	10.89	10.63	10.82
4528	NYSE	SFL	Thu, Jun 9, 2022	11.10	11.10	10.79	10.82
4527	NYSE	SFL	Wed, Jun 8, 2022	11.45	11.47	11.01	11.18
4526	NYSE	SFL	Tue, Jun 7, 2022	11.40	11.46	11.26	11.40
4525	NYSE	SFL	Mon, Jun 6, 2022	11.45	11.50	11.33	11.41
4524	NYSE	SFL	Fri, Jun 3, 2022	11.38	11.47	11.24	11.40
4523	NYSE	SFL	Thu, Jun 2, 2022	11.28	11.49	11.21	11.30
4522	NYSE	SFL	Wed, Jun 1, 2022	11.30	11.41	11.04	11.33
4521	NYSE	SFL	Tue, May 31, 2022	11.49	11.60	11.08	11.25
4520	NYSE	SFL	Fri, May 27, 2022	11.18	11.38	11.08	11.34
4519	NYSE	SFL	Thu, May 26, 2022	11.42	11.46	11.24	11.25
4518	NYSE	SFL	Wed, May 25, 2022	11.30	11.48	11.22	11.41
4517	NYSE	SFL	Tue, May 24, 2022	11.06	11.24	11.05	11.21
4516	NYSE	SFL	Mon, May 23, 2022	11.20	11.25	11.05	11.16
4515	NYSE	SFL	Fri, May 20, 2022	11.25	11.32	10.90	11.09
4514	NYSE	SFL	Thu, May 19, 2022	10.98	11.31	10.96	11.20
4513	NYSE	SFL	Wed, May 18, 2022	11.30	11.37	10.99	11.07
4512	NYSE	SFL	Tue, May 17, 2022	11.51	11.52	11.18	11.20
4511	NYSE	SFL	Mon, May 16, 2022	10.90	11.55	10.90	11.49
4510	NYSE	SFL	Fri, May 13, 2022	10.50	11.14	10.46	10.87
4509	NYSE	SFL	Thu, May 12, 2022	10.04	10.42	9.74	10.36
4508	NYSE	SFL	Wed, May 11, 2022	10.09	10.25	9.99	10.02
4507	NYSE	SFL	Tue, May 10, 2022	9.80	10.11	9.76	10.00
4506	NYSE	SFL	Mon, May 9, 2022	10.25	10.25	9.65	9.71
4505	NYSE	SFL	Fri, May 6, 2022	10.37	10.41	10.24	10.37
4504	NYSE	SFL	Thu, May 5, 2022	10.40	10.48	10.11	10.28
4503	NYSE	SFL	Wed, May 4, 2022	10.21	10.39	10.13	10.38
4502	NYSE	SFL	Tue, May 3, 2022	9.99	10.25	9.97	10.15
4501	NYSE	SFL	Mon, May 2, 2022	9.91	10.03	9.82	10.00
4500	NYSE	SFL	Fri, Apr 29, 2022	10.30	10.35	9.90	9.92
4499	NYSE	SFL	Thu, Apr 28, 2022	10.23	10.35	10.01	10.31
4498	NYSE	SFL	Wed, Apr 27, 2022	9.95	10.21	9.92	10.13
4497	NYSE	SFL	Tue, Apr 26, 2022	9.85	10.08	9.76	9.90
4496	NYSE	SFL	Mon, Apr 25, 2022	10.08	10.10	9.53	9.83
4495	NYSE	SFL	Fri, Apr 22, 2022	10.31	10.54	10.19	10.30
4494	NYSE	SFL	Thu, Apr 21, 2022	10.59	10.69	10.25	10.31
4493	NYSE	SFL	Wed, Apr 20, 2022	10.62	10.68	10.47	10.54
4492	NYSE	SFL	Tue, Apr 19, 2022	10.66	10.66	10.49	10.57
4491	NYSE	SFL	Mon, Apr 18, 2022	10.70	10.84	10.54	10.70
4490	NYSE	SFL	Thu, Apr 14, 2022	10.61	10.75	10.51	10.69
4489	NYSE	SFL	Wed, Apr 13, 2022	10.51	10.69	10.50	10.56
4488	NYSE	SFL	Tue, Apr 12, 2022	10.42	10.59	10.38	10.52
4487	NYSE	SFL	Mon, Apr 11, 2022	10.44	10.45	10.24	10.29
4486	NYSE	SFL	Fri, Apr 8, 2022	10.25	10.49	10.23	10.45
4485	NYSE	SFL	Thu, Apr 7, 2022	10.23	10.30	10.11	10.24
4484	NYSE	SFL	Wed, Apr 6, 2022	10.25	10.36	10.15	10.18
4483	NYSE	SFL	Tue, Apr 5, 2022	10.38	10.46	10.20	10.20
4482	NYSE	SFL	Mon, Apr 4, 2022	10.35	10.44	10.25	10.29
4481	NYSE	SFL	Fri, Apr 1, 2022	10.24	10.51	10.22	10.34
4480	NYSE	SFL	Thu, Mar 31, 2022	10.17	10.37	10.15	10.18
4479	NYSE	SFL	Wed, Mar 30, 2022	10.27	10.48	10.17	10.21
4478	NYSE	SFL	Tue, Mar 29, 2022	10.16	10.20	9.83	10.17
4477	NYSE	SFL	Mon, Mar 28, 2022	10.17	10.21	10.06	10.17
4476	NYSE	SFL	Fri, Mar 25, 2022	10.05	10.30	10.02	10.29
4475	NYSE	SFL	Thu, Mar 24, 2022	10.13	10.13	9.98	10.04
4474	NYSE	SFL	Wed, Mar 23, 2022	9.98	10.14	9.98	10.10
4473	NYSE	SFL	Tue, Mar 22, 2022	10.00	10.14	9.88	9.97
4472	NYSE	SFL	Mon, Mar 21, 2022	9.94	10.22	9.90	10.02
4471	NYSE	SFL	Fri, Mar 18, 2022	9.82	9.96	9.73	9.96
4470	NYSE	SFL	Thu, Mar 17, 2022	9.73	9.90	9.72	9.81
4469	NYSE	SFL	Wed, Mar 16, 2022	9.71	9.89	9.62	9.71
4468	NYSE	SFL	Tue, Mar 15, 2022	9.60	9.75	9.50	9.66
4467	NYSE	SFL	Mon, Mar 14, 2022	10.09	10.11	9.79	9.76
4466	NYSE	SFL	Fri, Mar 11, 2022	10.25	10.32	10.12	10.13
4465	NYSE	SFL	Thu, Mar 10, 2022	10.20	10.32	10.14	10.29
4464	NYSE	SFL	Wed, Mar 9, 2022	10.39	10.41	10.02	10.13
4463	NYSE	SFL	Tue, Mar 8, 2022	10.50	10.67	10.33	10.48
4462	NYSE	SFL	Mon, Mar 7, 2022	10.35	10.62	10.30	10.35
4461	NYSE	SFL	Fri, Mar 4, 2022	10.17	10.32	10.01	10.31
4460	NYSE	SFL	Thu, Mar 3, 2022	10.19	10.28	10.06	10.25
4459	NYSE	SFL	Wed, Mar 2, 2022	9.97	10.22	9.90	10.16
4458	NYSE	SFL	Tue, Mar 1, 2022	9.95	10.06	9.79	9.89
4457	NYSE	SFL	Mon, Feb 28, 2022	9.94	10.21	9.85	9.95
4456	NYSE	SFL	Fri, Feb 25, 2022	9.85	10.11	9.73	9.97
4455	NYSE	SFL	Thu, Feb 24, 2022	9.54	9.79	9.38	9.76
4454	NYSE	SFL	Wed, Feb 23, 2022	9.79	9.93	9.55	9.64
4453	NYSE	SFL	Tue, Feb 22, 2022	9.85	9.99	9.66	9.81
4452	NYSE	SFL	Fri, Feb 18, 2022	9.63	9.99	9.54	9.83
4451	NYSE	SFL	Thu, Feb 17, 2022	9.65	10.09	9.65	9.86
4450	NYSE	SFL	Wed, Feb 16, 2022	8.95	9.78	8.92	9.74
4449	NYSE	SFL	Tue, Feb 15, 2022	8.60	8.78	8.54	8.73
4448	NYSE	SFL	Mon, Feb 14, 2022	8.60	8.68	8.53	8.66
4447	NYSE	SFL	Fri, Feb 11, 2022	8.55	8.79	8.53	8.70
4446	NYSE	SFL	Thu, Feb 10, 2022	8.47	8.69	8.47	8.55
4445	NYSE	SFL	Wed, Feb 9, 2022	8.43	8.50	8.35	8.48
4444	NYSE	SFL	Tue, Feb 8, 2022	8.58	8.62	8.40	8.44
4443	NYSE	SFL	Mon, Feb 7, 2022	8.36	8.61	8.36	8.52
4442	NYSE	SFL	Fri, Feb 4, 2022	8.32	8.37	8.19	8.36
4441	NYSE	SFL	Thu, Feb 3, 2022	8.48	8.51	8.27	8.30
4440	NYSE	SFL	Wed, Feb 2, 2022	8.52	8.66	8.37	8.48
4439	NYSE	SFL	Tue, Feb 1, 2022	8.25	8.53	8.22	8.51
4438	NYSE	SFL	Mon, Jan 31, 2022	8.29	8.30	8.08	8.20
4437	NYSE	SFL	Fri, Jan 28, 2022	8.18	8.43	8.14	8.34
4436	NYSE	SFL	Thu, Jan 27, 2022	8.26	8.35	8.11	8.21
4435	NYSE	SFL	Wed, Jan 26, 2022	8.32	8.38	8.05	8.12
4434	NYSE	SFL	Tue, Jan 25, 2022	7.93	8.29	7.86	8.25
4433	NYSE	SFL	Mon, Jan 24, 2022	7.95	8.02	7.64	7.99
4432	NYSE	SFL	Fri, Jan 21, 2022	8.13	8.24	8.02	8.03
4431	NYSE	SFL	Thu, Jan 20, 2022	8.39	8.44	8.23	8.24
4430	NYSE	SFL	Wed, Jan 19, 2022	8.45	8.49	8.37	8.38
4429	NYSE	SFL	Tue, Jan 18, 2022	8.55	8.59	8.41	8.45
4428	NYSE	SFL	Fri, Jan 14, 2022	8.52	8.57	8.41	8.55
4427	NYSE	SFL	Thu, Jan 13, 2022	8.57	8.61	8.43	8.58
4426	NYSE	SFL	Wed, Jan 12, 2022	8.63	8.71	8.53	8.57
4425	NYSE	SFL	Tue, Jan 11, 2022	8.47	8.71	8.38	8.63
4424	NYSE	SFL	Mon, Jan 10, 2022	8.42	8.47	8.34	8.38
4423	NYSE	SFL	Fri, Jan 7, 2022	8.43	8.47	8.37	8.43
4422	NYSE	SFL	Thu, Jan 6, 2022	8.44	8.54	8.40	8.43
4421	NYSE	SFL	Wed, Jan 5, 2022	8.44	8.56	8.37	8.43
4420	NYSE	SFL	Tue, Jan 4, 2022	8.58	8.65	8.36	8.39
4419	NYSE	SFL	Mon, Jan 3, 2022	8.15	8.58	8.15	8.55
4418	NYSE	SFL	Fri, Dec 31, 2021	8.03	8.18	7.93	8.15
4417	NYSE	SFL	Thu, Dec 30, 2021	8.05	8.15	8.02	8.04
4416	NYSE	SFL	Wed, Dec 29, 2021	8.14	8.14	7.98	8.01
4415	NYSE	SFL	Tue, Dec 28, 2021	8.10	8.22	8.06	8.14
4414	NYSE	SFL	Mon, Dec 27, 2021	8.10	8.12	7.95	8.10
4413	NYSE	SFL	Thu, Dec 23, 2021	8.17	8.24	8.04	8.05
4412	NYSE	SFL	Wed, Dec 22, 2021	8.09	8.19	8.00	8.16
4411	NYSE	SFL	Tue, Dec 21, 2021	8.13	8.28	8.08	8.09
4410	NYSE	SFL	Mon, Dec 20, 2021	7.73	8.03	7.66	8.01
4409	NYSE	SFL	Fri, Dec 17, 2021	7.99	8.07	7.85	7.92
4408	NYSE	SFL	Thu, Dec 16, 2021	8.07	8.20	8.01	8.06
4407	NYSE	SFL	Wed, Dec 15, 2021	8.00	8.13	7.84	8.02
4406	NYSE	SFL	Tue, Dec 14, 2021	8.47	8.56	8.04	8.05
4405	NYSE	SFL	Mon, Dec 13, 2021	8.89	8.89	8.68	8.52
4404	NYSE	SFL	Fri, Dec 10, 2021	8.88	8.92	8.82	8.92
4403	NYSE	SFL	Thu, Dec 9, 2021	8.80	8.88	8.67	8.85
4402	NYSE	SFL	Wed, Dec 8, 2021	8.94	9.01	8.90	8.93
4401	NYSE	SFL	Tue, Dec 7, 2021	8.88	9.07	8.82	8.89
4400	NYSE	SFL	Mon, Dec 6, 2021	8.51	8.84	8.46	8.77
4399	NYSE	SFL	Fri, Dec 3, 2021	8.50	8.54	8.39	8.47
4398	NYSE	SFL	Thu, Dec 2, 2021	8.20	8.50	8.17	8.47
4397	NYSE	SFL	Wed, Dec 1, 2021	8.46	8.46	8.12	8.14
4396	NYSE	SFL	Tue, Nov 30, 2021	8.30	8.40	8.19	8.34
4395	NYSE	SFL	Mon, Nov 29, 2021	8.40	8.51	8.32	8.34
4394	NYSE	SFL	Fri, Nov 26, 2021	8.30	8.35	8.14	8.34
4393	NYSE	SFL	Wed, Nov 24, 2021	8.35	8.52	8.35	8.48
4392	NYSE	SFL	Tue, Nov 23, 2021	8.49	8.60	8.35	8.37
4391	NYSE	SFL	Mon, Nov 22, 2021	8.25	8.54	8.25	8.45
4390	NYSE	SFL	Fri, Nov 19, 2021	8.35	8.43	8.24	8.27
4389	NYSE	SFL	Thu, Nov 18, 2021	8.55	8.64	8.43	8.49
4388	NYSE	SFL	Wed, Nov 17, 2021	8.64	8.76	8.55	8.58
4387	NYSE	SFL	Tue, Nov 16, 2021	9.05	9.06	8.63	8.64
4386	NYSE	SFL	Mon, Nov 15, 2021	9.10	9.10	8.78	9.03
4385	NYSE	SFL	Fri, Nov 12, 2021	9.06	9.17	8.95	9.07
4384	NYSE	SFL	Thu, Nov 11, 2021	8.24	9.12	8.20	9.04
4383	NYSE	SFL	Wed, Nov 10, 2021	8.14	8.27	8.02	8.11
4382	NYSE	SFL	Tue, Nov 9, 2021	7.89	8.12	7.80	8.10
4381	NYSE	SFL	Mon, Nov 8, 2021	8.00	8.10	7.96	7.99
4380	NYSE	SFL	Fri, Nov 5, 2021	8.00	8.08	7.88	8.00
4379	NYSE	SFL	Thu, Nov 4, 2021	8.07	8.17	7.85	7.92
4378	NYSE	SFL	Wed, Nov 3, 2021	7.85	8.01	7.80	7.94
4377	NYSE	SFL	Tue, Nov 2, 2021	8.02	8.03	7.85	7.85
4376	NYSE	SFL	Mon, Nov 1, 2021	7.89	8.10	7.86	8.07
4375	NYSE	SFL	Fri, Oct 29, 2021	8.01	8.09	7.89	7.91
4374	NYSE	SFL	Thu, Oct 28, 2021	8.00	8.03	7.91	8.02
4373	NYSE	SFL	Wed, Oct 27, 2021	8.12	8.16	7.98	8.04
4372	NYSE	SFL	Tue, Oct 26, 2021	8.27	8.28	8.12	8.14
4371	NYSE	SFL	Mon, Oct 25, 2021	8.42	8.50	8.19	8.25
4370	NYSE	SFL	Fri, Oct 22, 2021	8.43	8.46	8.26	8.35
4369	NYSE	SFL	Thu, Oct 21, 2021	8.69	8.69	8.33	8.37
4368	NYSE	SFL	Wed, Oct 20, 2021	8.68	8.72	8.52	8.68
4367	NYSE	SFL	Tue, Oct 19, 2021	8.43	8.77	8.42	8.68
4366	NYSE	SFL	Mon, Oct 18, 2021	8.25	8.36	8.23	8.36
4365	NYSE	SFL	Fri, Oct 15, 2021	8.34	8.41	8.19	8.20
4364	NYSE	SFL	Thu, Oct 14, 2021	8.36	8.42	8.16	8.19
4363	NYSE	SFL	Wed, Oct 13, 2021	8.20	8.27	8.09	8.26
4362	NYSE	SFL	Tue, Oct 12, 2021	8.30	8.35	8.19	8.22
4361	NYSE	SFL	Mon, Oct 11, 2021	8.30	8.42	8.25	8.34
4360	NYSE	SFL	Fri, Oct 8, 2021	8.30	8.43	8.21	8.21
4359	NYSE	SFL	Thu, Oct 7, 2021	8.43	8.43	8.24	8.24
4358	NYSE	SFL	Wed, Oct 6, 2021	8.35	8.40	8.24	8.35
4357	NYSE	SFL	Tue, Oct 5, 2021	8.38	8.55	8.33	8.42
4356	NYSE	SFL	Mon, Oct 4, 2021	8.49	8.56	8.35	8.38
4355	NYSE	SFL	Fri, Oct 1, 2021	8.45	8.62	8.45	8.53
4354	NYSE	SFL	Thu, Sep 30, 2021	8.29	8.44	8.25	8.38
4353	NYSE	SFL	Wed, Sep 29, 2021	8.28	8.33	8.17	8.27
4352	NYSE	SFL	Tue, Sep 28, 2021	8.19	8.33	8.11	8.28
4351	NYSE	SFL	Mon, Sep 27, 2021	7.93	8.28	7.93	8.15
4350	NYSE	SFL	Fri, Sep 24, 2021	7.85	8.03	7.84	7.93
4349	NYSE	SFL	Thu, Sep 23, 2021	7.91	7.93	7.78	7.88
4348	NYSE	SFL	Wed, Sep 22, 2021	7.83	7.98	7.83	7.91
4347	NYSE	SFL	Tue, Sep 21, 2021	7.74	7.85	7.66	7.71
4346	NYSE	SFL	Mon, Sep 20, 2021	7.82	7.82	7.59	7.65
4345	NYSE	SFL	Fri, Sep 17, 2021	8.05	8.08	7.95	7.99
4344	NYSE	SFL	Thu, Sep 16, 2021	8.17	8.17	8.01	8.07
4343	NYSE	SFL	Wed, Sep 15, 2021	8.01	8.13	7.95	8.12
4342	NYSE	SFL	Tue, Sep 14, 2021	8.14	8.15	7.88	7.98
4341	NYSE	SFL	Mon, Sep 13, 2021	8.34	8.41	8.25	8.10
4340	NYSE	SFL	Fri, Sep 10, 2021	8.40	8.45	8.25	8.25
4339	NYSE	SFL	Thu, Sep 9, 2021	8.31	8.42	8.16	8.32
4338	NYSE	SFL	Wed, Sep 8, 2021	8.40	8.43	8.30	8.31
4337	NYSE	SFL	Tue, Sep 7, 2021	8.38	8.57	8.34	8.39
4336	NYSE	SFL	Fri, Sep 3, 2021	8.32	8.36	8.26	8.35
4335	NYSE	SFL	Thu, Sep 2, 2021	8.26	8.34	8.24	8.29
4334	NYSE	SFL	Wed, Sep 1, 2021	8.03	8.27	8.00	8.23
4333	NYSE	SFL	Tue, Aug 31, 2021	8.11	8.13	7.95	8.03
4332	NYSE	SFL	Mon, Aug 30, 2021	8.06	8.13	7.93	8.09
4331	NYSE	SFL	Fri, Aug 27, 2021	7.99	8.16	7.97	8.07
4330	NYSE	SFL	Thu, Aug 26, 2021	8.03	8.19	7.91	8.01
4329	NYSE	SFL	Wed, Aug 25, 2021	7.96	8.04	7.87	8.01
4328	NYSE	SFL	Tue, Aug 24, 2021	7.80	8.00	7.78	7.94
4327	NYSE	SFL	Mon, Aug 23, 2021	7.64	7.79	7.57	7.75
4326	NYSE	SFL	Fri, Aug 20, 2021	7.50	7.60	7.41	7.53
4325	NYSE	SFL	Thu, Aug 19, 2021	7.30	7.76	7.25	7.55
4324	NYSE	SFL	Wed, Aug 18, 2021	7.15	7.23	7.07	7.17
4323	NYSE	SFL	Tue, Aug 17, 2021	7.05	7.21	6.99	7.04
4322	NYSE	SFL	Mon, Aug 16, 2021	7.15	7.18	7.03	7.12
4321	NYSE	SFL	Fri, Aug 13, 2021	7.12	7.24	7.05	7.15
4320	NYSE	SFL	Thu, Aug 12, 2021	7.29	7.29	7.07	7.16
4319	NYSE	SFL	Wed, Aug 11, 2021	7.06	7.32	7.04	7.27
4318	NYSE	SFL	Tue, Aug 10, 2021	6.73	7.12	6.71	7.06
4317	NYSE	SFL	Mon, Aug 9, 2021	6.82	6.83	6.67	6.73
4316	NYSE	SFL	Fri, Aug 6, 2021	6.89	6.97	6.80	6.84
4315	NYSE	SFL	Thu, Aug 5, 2021	6.81	6.91	6.77	6.85
4314	NYSE	SFL	Wed, Aug 4, 2021	6.82	6.85	6.71	6.72
4313	NYSE	SFL	Tue, Aug 3, 2021	6.90	6.96	6.72	6.95
4312	NYSE	SFL	Mon, Aug 2, 2021	6.88	7.06	6.87	6.90
4311	NYSE	SFL	Fri, Jul 30, 2021	6.96	7.01	6.83	6.87
4310	NYSE	SFL	Thu, Jul 29, 2021	7.10	7.11	6.95	6.97
4309	NYSE	SFL	Wed, Jul 28, 2021	6.97	7.06	6.89	7.01
4308	NYSE	SFL	Tue, Jul 27, 2021	7.04	7.05	6.90	6.93
4307	NYSE	SFL	Mon, Jul 26, 2021	7.12	7.25	7.08	7.11
4306	NYSE	SFL	Fri, Jul 23, 2021	7.12	7.12	6.98	7.04
4305	NYSE	SFL	Thu, Jul 22, 2021	7.21	7.23	7.07	7.08
4304	NYSE	SFL	Wed, Jul 21, 2021	7.03	7.22	7.02	7.18
4303	NYSE	SFL	Tue, Jul 20, 2021	6.90	6.97	6.77	6.92
4302	NYSE	SFL	Mon, Jul 19, 2021	6.91	6.94	6.76	6.86
4301	NYSE	SFL	Fri, Jul 16, 2021	7.27	7.29	7.02	7.04
4300	NYSE	SFL	Thu, Jul 15, 2021	7.21	7.29	7.17	7.25
4299	NYSE	SFL	Wed, Jul 14, 2021	7.25	7.39	7.22	7.28
4298	NYSE	SFL	Tue, Jul 13, 2021	7.40	7.42	7.20	7.21
4297	NYSE	SFL	Mon, Jul 12, 2021	7.49	7.49	7.37	7.48
4296	NYSE	SFL	Fri, Jul 9, 2021	7.48	7.59	7.47	7.52
4295	NYSE	SFL	Thu, Jul 8, 2021	7.45	7.57	7.37	7.42
4294	NYSE	SFL	Wed, Jul 7, 2021	7.64	7.70	7.47	7.56
4293	NYSE	SFL	Tue, Jul 6, 2021	7.67	7.70	7.56	7.67
4292	NYSE	SFL	Fri, Jul 2, 2021	7.70	7.76	7.59	7.61
4291	NYSE	SFL	Thu, Jul 1, 2021	7.77	7.82	7.63	7.68
4290	NYSE	SFL	Wed, Jun 30, 2021	7.63	7.75	7.63	7.65
4289	NYSE	SFL	Tue, Jun 29, 2021	7.80	7.85	7.62	7.63
4288	NYSE	SFL	Mon, Jun 28, 2021	8.06	8.06	7.71	7.79
4287	NYSE	SFL	Fri, Jun 25, 2021	8.22	8.28	8.04	8.06
4286	NYSE	SFL	Thu, Jun 24, 2021	8.08	8.17	8.02	8.15
4285	NYSE	SFL	Wed, Jun 23, 2021	8.07	8.17	8.02	8.05
4284	NYSE	SFL	Tue, Jun 22, 2021	8.10	8.11	8.00	8.07
4283	NYSE	SFL	Mon, Jun 21, 2021	7.98	8.25	7.98	8.11
4282	NYSE	SFL	Fri, Jun 18, 2021	8.00	8.02	7.86	7.92
4281	NYSE	SFL	Thu, Jun 17, 2021	8.46	8.57	8.06	8.16
4280	NYSE	SFL	Wed, Jun 16, 2021	8.40	8.64	8.37	8.54
4279	NYSE	SFL	Tue, Jun 15, 2021	8.55	8.57	8.33	8.42
4278	NYSE	SFL	Mon, Jun 14, 2021	8.61	8.69	8.49	8.52
4277	NYSE	SFL	Fri, Jun 11, 2021	8.71	8.77	8.56	8.61
4276	NYSE	SFL	Thu, Jun 10, 2021	8.73	8.86	8.72	8.66
4275	NYSE	SFL	Wed, Jun 9, 2021	8.73	8.75	8.62	8.70
4274	NYSE	SFL	Tue, Jun 8, 2021	8.69	8.76	8.63	8.71
4273	NYSE	SFL	Mon, Jun 7, 2021	8.64	8.71	8.55	8.65
4272	NYSE	SFL	Fri, Jun 4, 2021	8.70	8.74	8.60	8.62
4271	NYSE	SFL	Thu, Jun 3, 2021	8.74	8.77	8.53	8.65
4270	NYSE	SFL	Wed, Jun 2, 2021	8.89	8.89	8.69	8.74
4269	NYSE	SFL	Tue, Jun 1, 2021	8.75	8.87	8.70	8.80
4268	NYSE	SFL	Fri, May 28, 2021	8.66	8.69	8.49	8.66
4267	NYSE	SFL	Thu, May 27, 2021	8.81	8.85	8.62	8.64
4266	NYSE	SFL	Wed, May 26, 2021	8.80	8.90	8.65	8.78
4265	NYSE	SFL	Tue, May 25, 2021	8.89	8.97	8.66	8.70
4264	NYSE	SFL	Mon, May 24, 2021	8.79	8.98	8.60	8.94
4263	NYSE	SFL	Fri, May 21, 2021	8.93	9.05	8.79	8.80
4262	NYSE	SFL	Thu, May 20, 2021	8.88	8.91	8.73	8.88
4261	NYSE	SFL	Wed, May 19, 2021	8.72	8.98	8.61	8.90
4260	NYSE	SFL	Tue, May 18, 2021	8.87	8.98	8.81	8.83
4259	NYSE	SFL	Mon, May 17, 2021	8.75	8.91	8.55	8.83
4258	NYSE	SFL	Fri, May 14, 2021	8.90	9.02	8.82	8.85
4257	NYSE	SFL	Thu, May 13, 2021	8.30	8.82	8.24	8.79
4256	NYSE	SFL	Wed, May 12, 2021	8.17	8.32	8.05	8.18
4255	NYSE	SFL	Tue, May 11, 2021	8.15	8.19	7.93	7.95
4254	NYSE	SFL	Mon, May 10, 2021	8.17	8.38	8.17	8.29
4253	NYSE	SFL	Fri, May 7, 2021	8.00	8.17	7.95	8.12
4252	NYSE	SFL	Thu, May 6, 2021	8.07	8.09	7.80	8.00
4251	NYSE	SFL	Wed, May 5, 2021	7.90	7.98	7.85	7.90
4250	NYSE	SFL	Tue, May 4, 2021	8.17	8.24	7.86	7.87
4249	NYSE	SFL	Mon, May 3, 2021	7.85	8.19	7.81	8.16
4248	NYSE	SFL	Fri, Apr 30, 2021	7.84	7.91	7.72	7.76
4247	NYSE	SFL	Thu, Apr 29, 2021	7.87	7.96	7.86	7.92
4246	NYSE	SFL	Wed, Apr 28, 2021	7.69	7.86	7.69	7.80
4245	NYSE	SFL	Tue, Apr 27, 2021	7.68	7.77	7.58	7.67
4244	NYSE	SFL	Mon, Apr 26, 2021	7.68	7.80	7.65	7.68
4243	NYSE	SFL	Fri, Apr 23, 2021	7.61	7.74	7.54	7.66
4242	NYSE	SFL	Thu, Apr 22, 2021	7.78	7.81	7.62	7.62
4241	NYSE	SFL	Wed, Apr 21, 2021	7.57	7.78	7.49	7.77
4240	NYSE	SFL	Tue, Apr 20, 2021	7.64	7.70	7.43	7.57
4239	NYSE	SFL	Mon, Apr 19, 2021	7.46	7.74	7.46	7.65
4238	NYSE	SFL	Fri, Apr 16, 2021	7.37	7.47	7.36	7.42
4237	NYSE	SFL	Thu, Apr 15, 2021	7.43	7.52	7.28	7.37
4236	NYSE	SFL	Wed, Apr 14, 2021	7.41	7.60	7.40	7.41
4235	NYSE	SFL	Tue, Apr 13, 2021	7.52	7.54	7.29	7.38
4234	NYSE	SFL	Mon, Apr 12, 2021	7.83	7.89	7.46	7.54
4233	NYSE	SFL	Fri, Apr 9, 2021	7.99	8.04	7.84	7.89
4232	NYSE	SFL	Thu, Apr 8, 2021	8.05	8.07	7.89	8.00
4231	NYSE	SFL	Wed, Apr 7, 2021	8.04	8.09	7.99	8.05
4230	NYSE	SFL	Tue, Apr 6, 2021	8.07	8.17	7.98	8.01
4229	NYSE	SFL	Mon, Apr 5, 2021	8.20	8.23	8.00	8.07
4228	NYSE	SFL	Thu, Apr 1, 2021	8.03	8.16	7.97	8.16
4227	NYSE	SFL	Wed, Mar 31, 2021	8.10	8.22	8.02	8.02
4226	NYSE	SFL	Tue, Mar 30, 2021	8.30	8.41	8.13	8.15
4225	NYSE	SFL	Mon, Mar 29, 2021	8.47	8.47	8.12	8.38
4224	NYSE	SFL	Fri, Mar 26, 2021	8.37	8.66	8.36	8.49
4223	NYSE	SFL	Thu, Mar 25, 2021	7.98	8.25	7.80	8.16
4222	NYSE	SFL	Wed, Mar 24, 2021	7.97	8.33	7.97	7.99
4221	NYSE	SFL	Tue, Mar 23, 2021	8.12	8.14	7.79	7.85
4220	NYSE	SFL	Mon, Mar 22, 2021	8.36	8.53	8.16	8.16
4219	NYSE	SFL	Fri, Mar 19, 2021	8.22	8.44	7.95	8.35
4218	NYSE	SFL	Thu, Mar 18, 2021	8.25	8.56	8.18	8.20
4217	NYSE	SFL	Wed, Mar 17, 2021	8.04	8.36	8.04	8.30
4216	NYSE	SFL	Tue, Mar 16, 2021	8.14	8.21	8.03	8.06
4215	NYSE	SFL	Mon, Mar 15, 2021	8.00	8.24	8.00	8.22
4214	NYSE	SFL	Fri, Mar 12, 2021	8.19	8.25	8.02	8.02
4213	NYSE	SFL	Thu, Mar 11, 2021	8.31	8.53	8.16	8.15
4212	NYSE	SFL	Wed, Mar 10, 2021	7.74	8.30	7.73	8.29
4211	NYSE	SFL	Tue, Mar 9, 2021	7.86	7.98	7.60	7.72
4210	NYSE	SFL	Mon, Mar 8, 2021	7.90	7.97	7.68	7.91
4209	NYSE	SFL	Fri, Mar 5, 2021	8.10	8.10	7.71	7.85
4208	NYSE	SFL	Thu, Mar 4, 2021	7.90	8.46	7.82	7.94
4207	NYSE	SFL	Wed, Mar 3, 2021	7.83	8.05	7.83	7.93
4206	NYSE	SFL	Tue, Mar 2, 2021	7.48	7.98	7.48	7.80
4205	NYSE	SFL	Mon, Mar 1, 2021	7.67	7.81	7.45	7.45
4204	NYSE	SFL	Fri, Feb 26, 2021	7.81	7.82	7.51	7.54
4203	NYSE	SFL	Thu, Feb 25, 2021	8.03	8.17	7.88	7.89
4202	NYSE	SFL	Wed, Feb 24, 2021	7.88	8.11	7.80	7.94
4201	NYSE	SFL	Tue, Feb 23, 2021	8.05	8.08	7.79	7.83
4200	NYSE	SFL	Mon, Feb 22, 2021	7.70	8.11	7.70	8.04
4199	NYSE	SFL	Fri, Feb 19, 2021	7.45	7.79	7.42	7.69
4198	NYSE	SFL	Thu, Feb 18, 2021	7.56	7.59	7.36	7.41
4197	NYSE	SFL	Wed, Feb 17, 2021	7.96	7.97	7.61	7.66
4196	NYSE	SFL	Tue, Feb 16, 2021	7.95	8.11	7.76	8.10
4195	NYSE	SFL	Fri, Feb 12, 2021	7.30	7.77	7.25	7.69
4194	NYSE	SFL	Thu, Feb 11, 2021	7.24	7.38	7.11	7.33
4193	NYSE	SFL	Wed, Feb 10, 2021	7.09	7.35	7.09	7.33
4192	NYSE	SFL	Tue, Feb 9, 2021	7.06	7.09	6.86	7.03
4191	NYSE	SFL	Mon, Feb 8, 2021	6.94	7.06	6.88	7.02
4190	NYSE	SFL	Fri, Feb 5, 2021	6.84	6.98	6.84	6.94
4189	NYSE	SFL	Thu, Feb 4, 2021	6.84	6.96	6.69	6.76
4188	NYSE	SFL	Wed, Feb 3, 2021	6.60	6.82	6.56	6.78
4187	NYSE	SFL	Tue, Feb 2, 2021	6.64	6.67	6.50	6.61
4186	NYSE	SFL	Mon, Feb 1, 2021	6.40	6.56	6.32	6.52
4185	NYSE	SFL	Fri, Jan 29, 2021	6.29	6.59	6.28	6.32
4184	NYSE	SFL	Thu, Jan 28, 2021	6.46	6.60	6.28	6.34
4183	NYSE	SFL	Wed, Jan 27, 2021	6.45	6.57	6.33	6.40
4182	NYSE	SFL	Tue, Jan 26, 2021	6.67	6.76	6.53	6.55
4181	NYSE	SFL	Mon, Jan 25, 2021	6.75	6.76	6.48	6.65
4180	NYSE	SFL	Fri, Jan 22, 2021	6.55	6.70	6.45	6.70
4179	NYSE	SFL	Thu, Jan 21, 2021	6.79	6.83	6.60	6.62
4178	NYSE	SFL	Wed, Jan 20, 2021	6.81	6.82	6.67	6.79
4177	NYSE	SFL	Tue, Jan 19, 2021	7.00	7.01	6.71	6.82
4176	NYSE	SFL	Fri, Jan 15, 2021	6.96	6.96	6.80	6.89
4175	NYSE	SFL	Thu, Jan 14, 2021	6.80	7.18	6.78	7.07
4174	NYSE	SFL	Wed, Jan 13, 2021	7.05	7.05	6.77	6.79
4173	NYSE	SFL	Tue, Jan 12, 2021	6.66	7.03	6.60	6.92
4172	NYSE	SFL	Mon, Jan 11, 2021	6.71	6.71	6.52	6.63
4171	NYSE	SFL	Fri, Jan 8, 2021	6.78	7.04	6.66	6.77
4170	NYSE	SFL	Thu, Jan 7, 2021	6.33	6.77	6.29	6.72
4169	NYSE	SFL	Wed, Jan 6, 2021	6.47	6.55	6.26	6.30
4168	NYSE	SFL	Tue, Jan 5, 2021	6.45	6.59	6.28	6.34
4167	NYSE	SFL	Mon, Jan 4, 2021	6.39	6.50	6.31	6.47
4166	NYSE	SFL	Thu, Dec 31, 2020	6.13	6.35	6.13	6.28
4165	NYSE	SFL	Wed, Dec 30, 2020	6.05	6.22	6.03	6.12
4164	NYSE	SFL	Tue, Dec 29, 2020	6.03	6.06	5.91	6.06
4163	NYSE	SFL	Mon, Dec 28, 2020	6.17	6.26	6.00	6.03
4162	NYSE	SFL	Thu, Dec 24, 2020	6.10	6.18	5.98	6.18
4161	NYSE	SFL	Wed, Dec 23, 2020	5.94	6.19	5.94	6.05
4160	NYSE	SFL	Tue, Dec 22, 2020	6.05	6.06	5.85	5.92
4159	NYSE	SFL	Mon, Dec 21, 2020	6.11	6.11	5.89	6.02
4158	NYSE	SFL	Fri, Dec 18, 2020	6.26	6.37	6.20	6.24
4157	NYSE	SFL	Thu, Dec 17, 2020	6.26	6.37	6.09	6.27
4156	NYSE	SFL	Wed, Dec 16, 2020	6.40	6.43	6.22	6.24
4155	NYSE	SFL	Tue, Dec 15, 2020	6.38	6.47	6.25	6.36
4154	NYSE	SFL	Mon, Dec 14, 2020	6.69	6.79	6.38	6.39
4153	NYSE	SFL	Fri, Dec 11, 2020	6.70	6.70	6.37	6.68
4152	NYSE	SFL	Thu, Dec 10, 2020	6.71	6.98	6.63	6.70
4151	NYSE	SFL	Wed, Dec 9, 2020	6.75	6.75	6.55	6.71
4150	NYSE	SFL	Tue, Dec 8, 2020	6.82	6.83	6.66	6.67
4149	NYSE	SFL	Mon, Dec 7, 2020	6.90	6.92	6.65	6.82
4148	NYSE	SFL	Fri, Dec 4, 2020	6.67	6.92	6.62	6.90
4147	NYSE	SFL	Thu, Dec 3, 2020	6.60	6.68	6.45	6.54
4146	NYSE	SFL	Wed, Dec 2, 2020	6.59	6.64	6.51	6.57
4145	NYSE	SFL	Tue, Dec 1, 2020	6.85	6.85	6.53	6.57
4144	NYSE	SFL	Mon, Nov 30, 2020	7.15	7.15	6.75	6.77
4143	NYSE	SFL	Fri, Nov 27, 2020	7.14	7.29	7.10	7.13
4142	NYSE	SFL	Wed, Nov 25, 2020	7.45	7.45	7.09	7.14
4141	NYSE	SFL	Tue, Nov 24, 2020	7.29	7.52	7.25	7.50
4140	NYSE	SFL	Mon, Nov 23, 2020	7.00	7.24	6.89	7.11
4139	NYSE	SFL	Fri, Nov 20, 2020	7.01	7.02	6.79	6.95
4138	NYSE	SFL	Thu, Nov 19, 2020	6.84	7.10	6.63	7.04
4137	NYSE	SFL	Wed, Nov 18, 2020	7.20	7.22	6.93	6.93
4136	NYSE	SFL	Tue, Nov 17, 2020	7.22	7.34	7.06	7.22
4135	NYSE	SFL	Mon, Nov 16, 2020	6.95	7.47	6.95	7.29
4134	NYSE	SFL	Fri, Nov 13, 2020	6.60	6.88	6.56	6.84
4133	NYSE	SFL	Thu, Nov 12, 2020	7.10	7.30	6.50	6.53
4132	NYSE	SFL	Wed, Nov 11, 2020	7.89	7.90	7.54	7.68
4131	NYSE	SFL	Tue, Nov 10, 2020	7.47	7.85	7.44	7.85
4130	NYSE	SFL	Mon, Nov 9, 2020	6.89	7.45	6.89	7.35
4129	NYSE	SFL	Fri, Nov 6, 2020	6.64	6.71	6.40	6.45
4128	NYSE	SFL	Thu, Nov 5, 2020	6.48	6.79	6.48	6.59
4127	NYSE	SFL	Wed, Nov 4, 2020	6.64	6.66	6.41	6.48
4126	NYSE	SFL	Tue, Nov 3, 2020	6.67	6.77	6.52	6.68
4125	NYSE	SFL	Mon, Nov 2, 2020	6.55	6.67	6.52	6.57
4124	NYSE	SFL	Fri, Oct 30, 2020	6.58	6.58	6.36	6.51
4123	NYSE	SFL	Thu, Oct 29, 2020	6.51	6.62	6.15	6.62
4122	NYSE	SFL	Wed, Oct 28, 2020	6.63	6.67	6.41	6.50
4121	NYSE	SFL	Tue, Oct 27, 2020	7.00	7.05	6.76	6.77
4120	NYSE	SFL	Mon, Oct 26, 2020	7.20	7.20	6.83	7.01
4119	NYSE	SFL	Fri, Oct 23, 2020	7.48	7.49	7.21	7.27
4118	NYSE	SFL	Thu, Oct 22, 2020	7.25	7.43	7.23	7.40
4117	NYSE	SFL	Wed, Oct 21, 2020	7.43	7.45	7.18	7.24
4116	NYSE	SFL	Tue, Oct 20, 2020	7.51	7.53	7.39	7.44
4115	NYSE	SFL	Mon, Oct 19, 2020	7.51	7.56	7.41	7.43
4114	NYSE	SFL	Fri, Oct 16, 2020	7.60	7.65	7.48	7.51
4113	NYSE	SFL	Thu, Oct 15, 2020	7.48	7.66	7.40	7.65
4112	NYSE	SFL	Wed, Oct 14, 2020	7.40	7.73	7.40	7.57
4111	NYSE	SFL	Tue, Oct 13, 2020	7.61	7.64	7.40	7.41
4110	NYSE	SFL	Mon, Oct 12, 2020	7.80	7.84	7.55	7.69
4109	NYSE	SFL	Fri, Oct 9, 2020	8.02	8.06	7.75	7.84
4108	NYSE	SFL	Thu, Oct 8, 2020	7.78	8.01	7.78	7.95
4107	NYSE	SFL	Wed, Oct 7, 2020	7.86	7.86	7.64	7.74
4106	NYSE	SFL	Tue, Oct 6, 2020	8.00	8.06	7.76	7.77
4105	NYSE	SFL	Mon, Oct 5, 2020	7.59	7.95	7.59	7.88
4104	NYSE	SFL	Fri, Oct 2, 2020	7.55	7.67	7.44	7.59
4103	NYSE	SFL	Thu, Oct 1, 2020	7.44	7.78	7.44	7.68
4102	NYSE	SFL	Wed, Sep 30, 2020	7.45	7.78	7.40	7.49
4101	NYSE	SFL	Tue, Sep 29, 2020	7.50	7.53	7.31	7.36
4100	NYSE	SFL	Mon, Sep 28, 2020	7.61	7.71	7.51	7.55
4099	NYSE	SFL	Fri, Sep 25, 2020	7.53	7.72	7.44	7.55
4098	NYSE	SFL	Thu, Sep 24, 2020	7.63	7.75	7.42	7.58
4097	NYSE	SFL	Wed, Sep 23, 2020	7.99	8.00	7.63	7.64
4096	NYSE	SFL	Tue, Sep 22, 2020	8.20	8.24	7.94	7.96
4095	NYSE	SFL	Mon, Sep 21, 2020	8.68	8.68	8.08	8.18
4094	NYSE	SFL	Fri, Sep 18, 2020	8.91	8.94	8.71	8.75
4093	NYSE	SFL	Thu, Sep 17, 2020	8.90	9.04	8.79	8.88
4092	NYSE	SFL	Wed, Sep 16, 2020	8.88	9.11	8.83	9.01
4091	NYSE	SFL	Tue, Sep 15, 2020	9.23	9.34	9.06	8.85
4090	NYSE	SFL	Mon, Sep 14, 2020	9.20	9.25	9.08	9.18
4089	NYSE	SFL	Fri, Sep 11, 2020	9.03	9.17	8.97	9.11
4088	NYSE	SFL	Thu, Sep 10, 2020	9.01	9.03	8.89	8.97
4087	NYSE	SFL	Wed, Sep 9, 2020	8.96	9.10	8.85	8.90
4086	NYSE	SFL	Tue, Sep 8, 2020	8.90	9.12	8.80	8.93
4085	NYSE	SFL	Fri, Sep 4, 2020	8.75	9.08	8.72	9.02
4084	NYSE	SFL	Thu, Sep 3, 2020	8.76	8.94	8.71	8.73
4083	NYSE	SFL	Wed, Sep 2, 2020	8.80	8.83	8.70	8.77
4082	NYSE	SFL	Tue, Sep 1, 2020	8.80	9.02	8.73	8.80
4081	NYSE	SFL	Mon, Aug 31, 2020	8.93	8.93	8.74	8.78
4080	NYSE	SFL	Fri, Aug 28, 2020	8.80	8.92	8.69	8.90
4079	NYSE	SFL	Thu, Aug 27, 2020	9.00	9.00	8.70	8.73
4078	NYSE	SFL	Wed, Aug 26, 2020	9.20	9.22	8.93	8.95
4077	NYSE	SFL	Tue, Aug 25, 2020	9.20	9.29	9.09	9.24
4076	NYSE	SFL	Mon, Aug 24, 2020	8.85	9.25	8.85	9.16
4075	NYSE	SFL	Fri, Aug 21, 2020	8.97	9.00	8.83	8.87
4074	NYSE	SFL	Thu, Aug 20, 2020	9.00	9.08	8.90	9.05
4073	NYSE	SFL	Wed, Aug 19, 2020	9.30	9.31	9.06	9.08
4072	NYSE	SFL	Tue, Aug 18, 2020	9.53	9.79	9.18	9.20
4071	NYSE	SFL	Mon, Aug 17, 2020	9.39	9.57	9.32	9.52
4070	NYSE	SFL	Fri, Aug 14, 2020	9.18	9.44	9.11	9.36
4069	NYSE	SFL	Thu, Aug 13, 2020	9.43	9.50	9.21	9.26
4068	NYSE	SFL	Wed, Aug 12, 2020	9.39	9.55	9.26	9.50
4067	NYSE	SFL	Tue, Aug 11, 2020	9.00	9.57	9.00	9.34
4066	NYSE	SFL	Mon, Aug 10, 2020	8.65	8.93	8.63	8.87
4065	NYSE	SFL	Fri, Aug 7, 2020	8.57	8.67	8.47	8.63
4064	NYSE	SFL	Thu, Aug 6, 2020	8.39	8.74	8.36	8.61
4063	NYSE	SFL	Wed, Aug 5, 2020	8.47	8.48	8.32	8.42
4062	NYSE	SFL	Tue, Aug 4, 2020	8.24	8.43	8.23	8.35
4061	NYSE	SFL	Mon, Aug 3, 2020	8.35	8.35	8.10	8.21
4060	NYSE	SFL	Fri, Jul 31, 2020	8.35	8.40	8.19	8.31
4059	NYSE	SFL	Thu, Jul 30, 2020	8.47	8.52	8.32	8.42
4058	NYSE	SFL	Wed, Jul 29, 2020	8.35	8.65	8.32	8.58
4057	NYSE	SFL	Tue, Jul 28, 2020	8.40	8.50	8.34	8.38
4056	NYSE	SFL	Mon, Jul 27, 2020	8.41	8.42	8.16	8.40
4055	NYSE	SFL	Fri, Jul 24, 2020	8.50	8.65	8.40	8.43
4054	NYSE	SFL	Thu, Jul 23, 2020	8.58	8.60	8.38	8.53
4053	NYSE	SFL	Wed, Jul 22, 2020	8.67	8.74	8.42	8.61
4052	NYSE	SFL	Tue, Jul 21, 2020	8.84	8.94	8.73	8.75
4051	NYSE	SFL	Mon, Jul 20, 2020	8.92	8.93	8.73	8.77
4050	NYSE	SFL	Fri, Jul 17, 2020	9.07	9.19	8.96	8.96
4049	NYSE	SFL	Thu, Jul 16, 2020	9.12	9.12	9.00	9.07
4048	NYSE	SFL	Wed, Jul 15, 2020	9.16	9.26	9.12	9.18
4047	NYSE	SFL	Tue, Jul 14, 2020	8.84	9.07	8.83	9.00
4046	NYSE	SFL	Mon, Jul 13, 2020	9.23	9.23	8.83	8.87
4045	NYSE	SFL	Fri, Jul 10, 2020	8.72	9.14	8.72	9.13
4044	NYSE	SFL	Thu, Jul 9, 2020	9.04	9.04	8.73	8.74
4043	NYSE	SFL	Wed, Jul 8, 2020	9.00	9.26	8.92	9.00
4042	NYSE	SFL	Tue, Jul 7, 2020	9.20	9.31	9.00	9.02
4041	NYSE	SFL	Mon, Jul 6, 2020	9.33	9.57	9.20	9.35
4040	NYSE	SFL	Thu, Jul 2, 2020	9.67	9.68	9.21	9.22
4039	NYSE	SFL	Wed, Jul 1, 2020	9.30	9.63	9.26	9.56
4038	NYSE	SFL	Tue, Jun 30, 2020	9.23	9.34	8.99	9.29
4037	NYSE	SFL	Mon, Jun 29, 2020	8.98	9.30	8.98	9.21
4036	NYSE	SFL	Fri, Jun 26, 2020	9.30	9.39	8.85	8.88
4035	NYSE	SFL	Thu, Jun 25, 2020	9.28	9.52	9.18	9.38
4034	NYSE	SFL	Wed, Jun 24, 2020	9.50	9.57	9.18	9.34
4033	NYSE	SFL	Tue, Jun 23, 2020	9.70	9.71	9.57	9.61
4032	NYSE	SFL	Mon, Jun 22, 2020	9.60	9.62	9.50	9.56
4031	NYSE	SFL	Fri, Jun 19, 2020	9.87	9.90	9.64	9.64
4030	NYSE	SFL	Thu, Jun 18, 2020	9.64	9.93	9.58	9.77
4029	NYSE	SFL	Wed, Jun 17, 2020	9.87	9.99	9.68	9.71
4028	NYSE	SFL	Tue, Jun 16, 2020	10.42	10.42	9.93	9.93
4027	NYSE	SFL	Mon, Jun 15, 2020	9.54	10.15	9.46	10.04
4026	NYSE	SFL	Fri, Jun 12, 2020	9.67	9.86	9.54	9.81
4025	NYSE	SFL	Thu, Jun 11, 2020	9.90	9.90	9.36	9.40
4024	NYSE	SFL	Wed, Jun 10, 2020	10.44	10.54	10.06	10.14
4023	NYSE	SFL	Tue, Jun 9, 2020	10.63	10.69	10.14	10.45
4022	NYSE	SFL	Mon, Jun 8, 2020	10.74	10.86	10.57	10.80
4021	NYSE	SFL	Fri, Jun 5, 2020	10.45	10.80	10.41	10.52
4020	NYSE	SFL	Thu, Jun 4, 2020	10.10	10.15	9.94	10.13
4019	NYSE	SFL	Wed, Jun 3, 2020	10.11	10.28	10.00	10.13
4018	NYSE	SFL	Tue, Jun 2, 2020	10.04	10.05	9.86	9.99
4017	NYSE	SFL	Mon, Jun 1, 2020	9.90	10.09	9.83	9.98
4016	NYSE	SFL	Fri, May 29, 2020	9.92	10.06	9.83	9.92
4015	NYSE	SFL	Thu, May 28, 2020	10.60	10.66	10.02	10.03
4014	NYSE	SFL	Wed, May 27, 2020	10.44	10.63	10.39	10.60
4013	NYSE	SFL	Tue, May 26, 2020	9.82	10.44	9.79	10.36
4012	NYSE	SFL	Fri, May 22, 2020	9.80	9.80	9.38	9.55
4011	NYSE	SFL	Thu, May 21, 2020	9.93	10.21	9.75	9.80
4010	NYSE	SFL	Wed, May 20, 2020	9.82	10.04	9.48	9.92
4009	NYSE	SFL	Tue, May 19, 2020	9.78	9.96	9.61	9.72
4008	NYSE	SFL	Mon, May 18, 2020	9.65	9.80	9.44	9.75
4007	NYSE	SFL	Fri, May 15, 2020	9.75	9.79	9.42	9.55
4006	NYSE	SFL	Thu, May 14, 2020	10.06	10.07	9.37	9.79
4005	NYSE	SFL	Wed, May 13, 2020	10.16	10.39	9.98	10.34
4004	NYSE	SFL	Tue, May 12, 2020	10.42	10.57	10.20	10.21
4003	NYSE	SFL	Mon, May 11, 2020	10.43	10.51	10.24	10.38
4002	NYSE	SFL	Fri, May 8, 2020	10.38	10.65	10.24	10.63
4001	NYSE	SFL	Thu, May 7, 2020	10.00	10.15	9.95	10.14
4000	NYSE	SFL	Wed, May 6, 2020	10.29	10.44	9.85	9.85
3999	NYSE	SFL	Tue, May 5, 2020	10.60	10.60	10.28	10.28
3998	NYSE	SFL	Mon, May 4, 2020	10.63	10.63	10.07	10.38
3997	NYSE	SFL	Fri, May 1, 2020	11.04	11.07	10.73	10.84
3996	NYSE	SFL	Thu, Apr 30, 2020	11.37	11.56	11.16	11.29
3995	NYSE	SFL	Wed, Apr 29, 2020	11.15	11.47	11.15	11.37
3994	NYSE	SFL	Tue, Apr 28, 2020	11.19	11.38	10.84	11.09
3993	NYSE	SFL	Mon, Apr 27, 2020	10.75	11.35	10.75	10.94
3992	NYSE	SFL	Fri, Apr 24, 2020	10.64	10.80	10.48	10.69
3991	NYSE	SFL	Thu, Apr 23, 2020	10.30	10.71	10.21	10.48
3990	NYSE	SFL	Wed, Apr 22, 2020	10.13	10.25	9.88	10.14
3989	NYSE	SFL	Tue, Apr 21, 2020	10.15	10.20	9.79	9.79
3988	NYSE	SFL	Mon, Apr 20, 2020	9.91	10.47	9.76	10.15
3987	NYSE	SFL	Fri, Apr 17, 2020	10.06	10.42	10.06	10.16
3986	NYSE	SFL	Thu, Apr 16, 2020	10.00	10.00	9.75	9.88
3985	NYSE	SFL	Wed, Apr 15, 2020	10.02	10.12	9.69	10.00
3984	NYSE	SFL	Tue, Apr 14, 2020	10.09	10.39	10.00	10.32
3983	NYSE	SFL	Mon, Apr 13, 2020	9.94	10.28	9.87	9.97
3982	NYSE	SFL	Thu, Apr 9, 2020	9.64	10.12	9.62	9.94
3981	NYSE	SFL	Wed, Apr 8, 2020	9.44	9.61	9.37	9.47
3980	NYSE	SFL	Tue, Apr 7, 2020	9.70	9.90	9.20	9.24
3979	NYSE	SFL	Mon, Apr 6, 2020	9.59	9.68	9.27	9.47
3978	NYSE	SFL	Fri, Apr 3, 2020	9.02	9.36	8.93	9.24
3977	NYSE	SFL	Thu, Apr 2, 2020	9.14	9.50	8.82	9.01
3976	NYSE	SFL	Wed, Apr 1, 2020	9.19	9.50	8.93	9.18
3975	NYSE	SFL	Tue, Mar 31, 2020	9.60	9.69	9.28	9.47
3974	NYSE	SFL	Mon, Mar 30, 2020	9.52	9.76	9.01	9.47
3973	NYSE	SFL	Fri, Mar 27, 2020	9.34	9.80	9.05	9.71
3972	NYSE	SFL	Thu, Mar 26, 2020	8.50	9.70	8.36	9.55
3971	NYSE	SFL	Wed, Mar 25, 2020	8.56	8.97	8.04	8.56
3970	NYSE	SFL	Tue, Mar 24, 2020	7.42	8.00	7.27	7.99
3969	NYSE	SFL	Mon, Mar 23, 2020	7.40	7.40	6.77	6.99
3968	NYSE	SFL	Fri, Mar 20, 2020	8.11	8.48	7.21	7.50
3967	NYSE	SFL	Thu, Mar 19, 2020	6.52	7.98	6.33	7.92
3966	NYSE	SFL	Wed, Mar 18, 2020	9.33	9.35	6.41	6.65
3965	NYSE	SFL	Tue, Mar 17, 2020	9.68	9.97	9.09	9.64
3964	NYSE	SFL	Mon, Mar 16, 2020	9.75	9.99	9.52	9.52
3963	NYSE	SFL	Fri, Mar 13, 2020	10.85	10.97	9.91	10.97
3962	NYSE	SFL	Thu, Mar 12, 2020	10.71	10.86	10.10	10.28
3961	NYSE	SFL	Wed, Mar 11, 2020	11.38	11.68	11.23	11.34
3960	NYSE	SFL	Tue, Mar 10, 2020	10.93	11.74	10.84	11.66
3959	NYSE	SFL	Mon, Mar 9, 2020	11.10	11.40	10.80	10.49
3958	NYSE	SFL	Fri, Mar 6, 2020	12.00	12.07	11.80	12.04
3957	NYSE	SFL	Thu, Mar 5, 2020	12.41	12.46	12.14	12.26
3956	NYSE	SFL	Wed, Mar 4, 2020	12.42	12.57	12.30	12.56
3955	NYSE	SFL	Tue, Mar 3, 2020	12.50	12.78	12.24	12.37
3954	NYSE	SFL	Mon, Mar 2, 2020	12.17	12.47	12.01	12.43
3953	NYSE	SFL	Fri, Feb 28, 2020	11.97	12.17	11.71	12.14
3952	NYSE	SFL	Thu, Feb 27, 2020	12.44	12.69	12.16	12.26
3951	NYSE	SFL	Wed, Feb 26, 2020	12.69	12.87	12.57	12.60
3950	NYSE	SFL	Tue, Feb 25, 2020	12.94	13.00	12.55	12.59
3949	NYSE	SFL	Mon, Feb 24, 2020	13.00	13.06	12.85	12.90
3948	NYSE	SFL	Fri, Feb 21, 2020	13.29	13.34	13.13	13.21
3947	NYSE	SFL	Thu, Feb 20, 2020	13.34	13.47	13.20	13.36
3946	NYSE	SFL	Wed, Feb 19, 2020	13.28	13.63	13.28	13.37
3945	NYSE	SFL	Tue, Feb 18, 2020	13.40	13.58	13.21	13.26
3944	NYSE	SFL	Fri, Feb 14, 2020	13.35	13.50	13.31	13.45
3943	NYSE	SFL	Thu, Feb 13, 2020	13.33	13.52	13.30	13.34
3942	NYSE	SFL	Wed, Feb 12, 2020	13.41	13.58	13.36	13.37
3941	NYSE	SFL	Tue, Feb 11, 2020	13.20	13.40	13.20	13.23
3940	NYSE	SFL	Mon, Feb 10, 2020	13.13	13.19	13.04	13.09
3939	NYSE	SFL	Fri, Feb 7, 2020	13.27	13.29	13.16	13.19
3938	NYSE	SFL	Thu, Feb 6, 2020	13.58	13.63	13.25	13.34
3937	NYSE	SFL	Wed, Feb 5, 2020	13.48	13.65	13.46	13.60
3936	NYSE	SFL	Tue, Feb 4, 2020	13.32	13.46	13.26	13.34
3935	NYSE	SFL	Mon, Feb 3, 2020	13.22	13.37	13.14	13.18
3934	NYSE	SFL	Fri, Jan 31, 2020	13.31	13.39	13.14	13.24
3933	NYSE	SFL	Thu, Jan 30, 2020	13.53	13.54	13.19	13.45
3932	NYSE	SFL	Wed, Jan 29, 2020	13.62	13.73	13.50	13.53
3931	NYSE	SFL	Tue, Jan 28, 2020	13.64	13.85	13.60	13.61
3930	NYSE	SFL	Mon, Jan 27, 2020	13.60	13.75	13.46	13.61
3929	NYSE	SFL	Fri, Jan 24, 2020	14.05	14.12	13.68	13.81
3928	NYSE	SFL	Thu, Jan 23, 2020	14.05	14.12	13.96	14.07
3927	NYSE	SFL	Wed, Jan 22, 2020	14.27	14.37	14.12	14.14
3926	NYSE	SFL	Tue, Jan 21, 2020	14.48	14.50	14.25	14.30
3925	NYSE	SFL	Fri, Jan 17, 2020	14.67	14.70	14.44	14.50
3924	NYSE	SFL	Thu, Jan 16, 2020	14.56	14.66	14.50	14.58
3923	NYSE	SFL	Wed, Jan 15, 2020	14.64	14.70	14.44	14.50
3922	NYSE	SFL	Tue, Jan 14, 2020	14.75	14.76	14.57	14.71
3921	NYSE	SFL	Mon, Jan 13, 2020	14.65	14.80	14.55	14.75
3920	NYSE	SFL	Fri, Jan 10, 2020	14.74	14.77	14.58	14.63
3919	NYSE	SFL	Thu, Jan 9, 2020	14.50	14.80	14.50	14.76
3918	NYSE	SFL	Wed, Jan 8, 2020	14.50	14.59	14.40	14.40
3917	NYSE	SFL	Tue, Jan 7, 2020	14.50	14.55	14.46	14.55
3916	NYSE	SFL	Mon, Jan 6, 2020	14.53	14.61	14.47	14.52
3915	NYSE	SFL	Fri, Jan 3, 2020	14.52	14.62	14.48	14.56
3914	NYSE	SFL	Thu, Jan 2, 2020	14.55	14.64	14.46	14.59
3913	NYSE	SFL	Tue, Dec 31, 2019	14.50	14.60	14.48	14.54
3912	NYSE	SFL	Mon, Dec 30, 2019	14.56	14.64	14.51	14.52
3911	NYSE	SFL	Fri, Dec 27, 2019	14.71	14.74	14.56	14.58
3910	NYSE	SFL	Thu, Dec 26, 2019	14.60	14.73	14.60	14.64
3909	NYSE	SFL	Tue, Dec 24, 2019	14.70	14.70	14.54	14.56
3908	NYSE	SFL	Mon, Dec 23, 2019	14.58	14.68	14.51	14.67
3907	NYSE	SFL	Fri, Dec 20, 2019	14.65	14.74	14.55	14.56
3906	NYSE	SFL	Thu, Dec 19, 2019	14.43	14.64	14.41	14.64
3905	NYSE	SFL	Wed, Dec 18, 2019	14.24	14.41	14.20	14.39
3904	NYSE	SFL	Tue, Dec 17, 2019	14.44	14.46	14.27	14.27
3903	NYSE	SFL	Mon, Dec 16, 2019	14.38	14.59	14.38	14.42
3902	NYSE	SFL	Fri, Dec 13, 2019	14.25	14.40	14.11	14.38
3901	NYSE	SFL	Thu, Dec 12, 2019	14.68	14.75	14.59	14.27
3900	NYSE	SFL	Wed, Dec 11, 2019	14.67	14.76	14.58	14.68
3899	NYSE	SFL	Tue, Dec 10, 2019	14.68	14.75	14.62	14.67
3898	NYSE	SFL	Mon, Dec 9, 2019	14.59	14.79	14.58	14.69
3897	NYSE	SFL	Fri, Dec 6, 2019	14.17	14.68	14.14	14.58
3896	NYSE	SFL	Thu, Dec 5, 2019	14.10	14.18	14.06	14.14
3895	NYSE	SFL	Wed, Dec 4, 2019	14.12	14.23	14.06	14.09
3894	NYSE	SFL	Tue, Dec 3, 2019	14.05	14.08	13.92	14.05
3893	NYSE	SFL	Mon, Dec 2, 2019	14.26	14.28	14.08	14.09
3892	NYSE	SFL	Fri, Nov 29, 2019	14.21	14.28	14.15	14.16
3891	NYSE	SFL	Wed, Nov 27, 2019	14.14	14.35	14.14	14.27
3890	NYSE	SFL	Tue, Nov 26, 2019	14.33	14.35	14.10	14.15
3889	NYSE	SFL	Mon, Nov 25, 2019	14.12	14.42	14.03	14.36
3888	NYSE	SFL	Fri, Nov 22, 2019	14.27	14.30	14.02	14.11
3887	NYSE	SFL	Thu, Nov 21, 2019	14.30	14.75	13.92	14.10
3886	NYSE	SFL	Wed, Nov 20, 2019	14.40	14.59	14.29	14.46
3885	NYSE	SFL	Tue, Nov 19, 2019	14.33	14.54	14.22	14.43
3884	NYSE	SFL	Mon, Nov 18, 2019	14.51	14.51	14.32	14.33
3883	NYSE	SFL	Fri, Nov 15, 2019	14.35	14.52	14.29	14.50
3882	NYSE	SFL	Thu, Nov 14, 2019	14.15	14.28	14.14	14.25
3881	NYSE	SFL	Wed, Nov 13, 2019	14.10	14.29	14.10	14.17
3880	NYSE	SFL	Tue, Nov 12, 2019	14.10	14.33	14.10	14.20
3879	NYSE	SFL	Mon, Nov 11, 2019	14.17	14.20	14.06	14.13
3878	NYSE	SFL	Fri, Nov 8, 2019	14.29	14.40	14.23	14.25
3877	NYSE	SFL	Thu, Nov 7, 2019	14.59	14.59	14.17	14.29
3876	NYSE	SFL	Wed, Nov 6, 2019	14.70	14.70	14.37	14.47
3875	NYSE	SFL	Tue, Nov 5, 2019	14.81	14.91	14.54	14.70
3874	NYSE	SFL	Mon, Nov 4, 2019	14.72	14.80	14.66	14.76
3873	NYSE	SFL	Fri, Nov 1, 2019	14.57	14.63	14.44	14.63
3872	NYSE	SFL	Thu, Oct 31, 2019	14.66	14.66	14.31	14.47
3871	NYSE	SFL	Wed, Oct 30, 2019	14.65	14.66	14.52	14.65
3870	NYSE	SFL	Tue, Oct 29, 2019	14.77	14.78	14.67	14.69
3869	NYSE	SFL	Mon, Oct 28, 2019	14.82	14.89	14.72	14.84
3868	NYSE	SFL	Fri, Oct 25, 2019	14.94	15.04	14.76	14.77
3867	NYSE	SFL	Thu, Oct 24, 2019	15.08	15.09	14.82	14.97
3866	NYSE	SFL	Wed, Oct 23, 2019	14.94	15.06	14.86	15.06
3865	NYSE	SFL	Tue, Oct 22, 2019	14.92	15.10	14.87	14.93
3864	NYSE	SFL	Mon, Oct 21, 2019	14.90	14.99	14.83	14.97
3863	NYSE	SFL	Fri, Oct 18, 2019	14.80	14.89	14.76	14.80
3862	NYSE	SFL	Thu, Oct 17, 2019	14.67	14.88	14.62	14.80
3861	NYSE	SFL	Wed, Oct 16, 2019	14.65	14.72	14.58	14.62
3860	NYSE	SFL	Tue, Oct 15, 2019	14.63	14.77	14.53	14.73
3859	NYSE	SFL	Mon, Oct 14, 2019	14.63	14.70	14.57	14.63
3858	NYSE	SFL	Fri, Oct 11, 2019	14.64	14.76	14.62	14.63
3857	NYSE	SFL	Thu, Oct 10, 2019	14.32	14.58	14.29	14.56
3856	NYSE	SFL	Wed, Oct 9, 2019	14.31	14.38	14.16	14.28
3855	NYSE	SFL	Tue, Oct 8, 2019	14.25	14.29	14.16	14.21
3854	NYSE	SFL	Mon, Oct 7, 2019	14.31	14.37	14.25	14.29
3853	NYSE	SFL	Fri, Oct 4, 2019	14.05	14.34	14.01	14.34
3852	NYSE	SFL	Thu, Oct 3, 2019	13.94	14.05	13.83	14.00
3851	NYSE	SFL	Wed, Oct 2, 2019	13.91	14.05	13.84	13.98
3850	NYSE	SFL	Tue, Oct 1, 2019	14.10	14.19	14.00	14.00
3849	NYSE	SFL	Mon, Sep 30, 2019	14.11	14.17	14.03	14.04
3848	NYSE	SFL	Fri, Sep 27, 2019	14.06	14.19	14.04	14.07
3847	NYSE	SFL	Thu, Sep 26, 2019	14.11	14.20	14.08	14.10
3846	NYSE	SFL	Wed, Sep 25, 2019	14.00	14.16	13.82	14.10
3845	NYSE	SFL	Tue, Sep 24, 2019	14.24	14.32	14.03	14.05
3844	NYSE	SFL	Mon, Sep 23, 2019	14.11	14.35	14.10	14.24
3843	NYSE	SFL	Fri, Sep 20, 2019	14.15	14.28	14.09	14.10
3842	NYSE	SFL	Thu, Sep 19, 2019	14.25	14.32	14.10	14.11
3841	NYSE	SFL	Wed, Sep 18, 2019	14.24	14.33	14.12	14.24
3840	NYSE	SFL	Tue, Sep 17, 2019	14.18	14.31	13.96	14.29
3839	NYSE	SFL	Mon, Sep 16, 2019	14.35	14.48	14.24	14.24
3838	NYSE	SFL	Fri, Sep 13, 2019	14.54	14.54	14.29	14.29
3837	NYSE	SFL	Thu, Sep 12, 2019	14.32	14.47	14.19	14.36
3836	NYSE	SFL	Wed, Sep 11, 2019	14.46	14.57	14.33	14.44
3835	NYSE	SFL	Tue, Sep 10, 2019	14.69	14.94	14.56	14.39
3834	NYSE	SFL	Mon, Sep 9, 2019	14.46	14.75	14.45	14.70
3833	NYSE	SFL	Fri, Sep 6, 2019	14.44	14.44	14.29	14.40
3832	NYSE	SFL	Thu, Sep 5, 2019	14.30	14.56	14.30	14.40
3831	NYSE	SFL	Wed, Sep 4, 2019	14.20	14.29	14.12	14.26
3830	NYSE	SFL	Tue, Sep 3, 2019	14.00	14.13	13.82	14.12
3829	NYSE	SFL	Fri, Aug 30, 2019	14.13	14.19	14.02	14.07
3828	NYSE	SFL	Thu, Aug 29, 2019	14.00	14.12	13.95	14.09
3827	NYSE	SFL	Wed, Aug 28, 2019	13.78	13.98	13.65	13.96
3826	NYSE	SFL	Tue, Aug 27, 2019	13.81	13.97	13.63	13.71
3825	NYSE	SFL	Mon, Aug 26, 2019	13.90	13.90	13.69	13.81
3824	NYSE	SFL	Fri, Aug 23, 2019	13.91	14.11	13.68	13.72
3823	NYSE	SFL	Thu, Aug 22, 2019	14.08	14.26	13.97	14.00
3822	NYSE	SFL	Wed, Aug 21, 2019	13.30	14.12	13.30	14.08
3821	NYSE	SFL	Tue, Aug 20, 2019	13.09	13.26	12.90	13.21
3820	NYSE	SFL	Mon, Aug 19, 2019	12.79	13.02	12.78	12.82
3819	NYSE	SFL	Fri, Aug 16, 2019	12.50	12.75	12.50	12.72
3818	NYSE	SFL	Thu, Aug 15, 2019	12.60	12.65	12.42	12.49
3817	NYSE	SFL	Wed, Aug 14, 2019	12.71	12.86	12.59	12.59
3816	NYSE	SFL	Tue, Aug 13, 2019	12.75	12.95	12.71	12.91
3815	NYSE	SFL	Mon, Aug 12, 2019	12.79	12.82	12.71	12.76
3814	NYSE	SFL	Fri, Aug 9, 2019	12.95	12.95	12.73	12.74
3813	NYSE	SFL	Thu, Aug 8, 2019	12.92	12.97	12.81	12.95
3812	NYSE	SFL	Wed, Aug 7, 2019	12.61	12.92	12.55	12.85
3811	NYSE	SFL	Tue, Aug 6, 2019	12.63	12.81	12.58	12.76
3810	NYSE	SFL	Mon, Aug 5, 2019	12.90	12.92	12.54	12.55
3809	NYSE	SFL	Fri, Aug 2, 2019	13.07	13.16	12.93	13.00
3808	NYSE	SFL	Thu, Aug 1, 2019	13.13	13.26	12.99	13.08
3807	NYSE	SFL	Wed, Jul 31, 2019	13.17	13.50	13.09	13.15
3806	NYSE	SFL	Tue, Jul 30, 2019	13.03	13.22	12.92	13.17
3805	NYSE	SFL	Mon, Jul 29, 2019	13.16	13.22	13.09	13.11
3804	NYSE	SFL	Fri, Jul 26, 2019	13.13	13.22	13.06	13.16
3803	NYSE	SFL	Thu, Jul 25, 2019	13.13	13.15	13.02	13.11
3802	NYSE	SFL	Wed, Jul 24, 2019	12.97	13.19	12.97	13.13
3801	NYSE	SFL	Tue, Jul 23, 2019	12.92	13.07	12.92	13.03
3800	NYSE	SFL	Mon, Jul 22, 2019	12.87	12.97	12.78	12.95
3799	NYSE	SFL	Fri, Jul 19, 2019	12.75	12.88	12.71	12.85
3798	NYSE	SFL	Thu, Jul 18, 2019	12.67	12.79	12.63	12.76
3797	NYSE	SFL	Wed, Jul 17, 2019	12.94	12.96	12.68	12.74
3796	NYSE	SFL	Tue, Jul 16, 2019	12.73	12.98	12.72	12.95
3795	NYSE	SFL	Mon, Jul 15, 2019	12.90	12.92	12.73	12.75
3794	NYSE	SFL	Fri, Jul 12, 2019	12.79	12.94	12.79	12.90
3793	NYSE	SFL	Thu, Jul 11, 2019	12.78	12.82	12.71	12.81
3792	NYSE	SFL	Wed, Jul 10, 2019	12.75	12.84	12.74	12.79
3791	NYSE	SFL	Tue, Jul 9, 2019	12.65	12.73	12.57	12.70
3790	NYSE	SFL	Mon, Jul 8, 2019	12.78	12.78	12.67	12.70
3789	NYSE	SFL	Fri, Jul 5, 2019	12.57	12.69	12.54	12.69
3788	NYSE	SFL	Wed, Jul 3, 2019	12.58	12.70	12.58	12.64
3787	NYSE	SFL	Tue, Jul 2, 2019	12.60	12.74	12.52	12.60
3786	NYSE	SFL	Mon, Jul 1, 2019	12.60	12.80	12.54	12.68
3785	NYSE	SFL	Fri, Jun 28, 2019	12.45	12.59	12.29	12.51
3784	NYSE	SFL	Thu, Jun 27, 2019	12.37	12.43	12.32	12.43
3783	NYSE	SFL	Wed, Jun 26, 2019	12.32	12.40	12.27	12.32
3782	NYSE	SFL	Tue, Jun 25, 2019	12.17	12.26	12.12	12.23
3781	NYSE	SFL	Mon, Jun 24, 2019	12.37	12.37	12.16	12.16
3780	NYSE	SFL	Fri, Jun 21, 2019	12.31	12.37	12.26	12.31
3779	NYSE	SFL	Thu, Jun 20, 2019	12.46	12.50	12.30	12.34
3778	NYSE	SFL	Wed, Jun 19, 2019	12.31	12.38	12.30	12.35
3777	NYSE	SFL	Tue, Jun 18, 2019	12.40	12.45	12.27	12.33
3776	NYSE	SFL	Mon, Jun 17, 2019	12.18	12.32	12.14	12.24
3775	NYSE	SFL	Fri, Jun 14, 2019	12.13	12.23	12.05	12.12
3774	NYSE	SFL	Thu, Jun 13, 2019	12.10	12.25	12.07	12.17
3773	NYSE	SFL	Wed, Jun 12, 2019	12.14	12.15	12.00	12.03
3772	NYSE	SFL	Tue, Jun 11, 2019	12.19	12.24	12.10	12.17
3771	NYSE	SFL	Mon, Jun 10, 2019	12.29	12.29	12.03	12.08
3770	NYSE	SFL	Fri, Jun 7, 2019	12.56	12.70	12.45	12.23
3769	NYSE	SFL	Thu, Jun 6, 2019	12.54	12.63	12.44	12.50
3768	NYSE	SFL	Wed, Jun 5, 2019	12.60	12.60	12.42	12.55
3767	NYSE	SFL	Tue, Jun 4, 2019	12.49	12.64	12.40	12.63
3766	NYSE	SFL	Mon, Jun 3, 2019	12.48	12.54	12.34	12.41
3765	NYSE	SFL	Fri, May 31, 2019	12.19	12.38	12.15	12.38
3764	NYSE	SFL	Thu, May 30, 2019	12.60	12.63	12.27	12.32
3763	NYSE	SFL	Wed, May 29, 2019	12.52	12.61	12.34	12.61
3762	NYSE	SFL	Tue, May 28, 2019	12.80	12.88	12.55	12.58
3761	NYSE	SFL	Fri, May 24, 2019	13.02	13.09	12.70	12.75
3760	NYSE	SFL	Thu, May 23, 2019	13.20	13.30	12.82	12.90
3759	NYSE	SFL	Wed, May 22, 2019	13.43	13.60	13.23	13.37
3758	NYSE	SFL	Tue, May 21, 2019	13.11	13.40	13.05	13.40
3757	NYSE	SFL	Mon, May 20, 2019	13.00	13.09	12.89	12.91
3756	NYSE	SFL	Fri, May 17, 2019	13.05	13.18	13.03	13.04
3755	NYSE	SFL	Thu, May 16, 2019	13.00	13.17	12.99	13.13
3754	NYSE	SFL	Wed, May 15, 2019	12.78	12.99	12.78	12.94
3753	NYSE	SFL	Tue, May 14, 2019	12.62	12.86	12.56	12.84
3752	NYSE	SFL	Mon, May 13, 2019	12.67	12.75	12.48	12.54
3751	NYSE	SFL	Fri, May 10, 2019	12.64	12.79	12.56	12.77
3750	NYSE	SFL	Thu, May 9, 2019	12.67	12.72	12.50	12.64
3749	NYSE	SFL	Wed, May 8, 2019	12.79	12.92	12.75	12.76
3748	NYSE	SFL	Tue, May 7, 2019	12.80	12.88	12.72	12.79
3747	NYSE	SFL	Mon, May 6, 2019	12.80	12.98	12.74	12.89
3746	NYSE	SFL	Fri, May 3, 2019	12.81	12.96	12.81	12.95
3745	NYSE	SFL	Thu, May 2, 2019	12.71	12.84	12.69	12.77
3744	NYSE	SFL	Wed, May 1, 2019	12.79	12.97	12.72	12.78
3743	NYSE	SFL	Tue, Apr 30, 2019	12.90	12.90	12.73	12.76
3742	NYSE	SFL	Mon, Apr 29, 2019	12.78	12.88	12.69	12.84
3741	NYSE	SFL	Fri, Apr 26, 2019	12.65	12.77	12.50	12.76
3740	NYSE	SFL	Thu, Apr 25, 2019	12.80	12.80	12.62	12.70
3739	NYSE	SFL	Wed, Apr 24, 2019	12.82	12.85	12.71	12.82
3738	NYSE	SFL	Tue, Apr 23, 2019	12.79	12.94	12.67	12.82
3737	NYSE	SFL	Mon, Apr 22, 2019	12.76	12.85	12.70	12.80
3736	NYSE	SFL	Thu, Apr 18, 2019	12.75	12.79	12.63	12.72
3735	NYSE	SFL	Wed, Apr 17, 2019	12.72	12.80	12.68	12.75
3734	NYSE	SFL	Tue, Apr 16, 2019	12.70	12.77	12.51	12.70
3733	NYSE	SFL	Mon, Apr 15, 2019	12.83	12.86	12.66	12.67
3732	NYSE	SFL	Fri, Apr 12, 2019	12.90	12.90	12.66	12.82
3731	NYSE	SFL	Thu, Apr 11, 2019	12.75	12.87	12.71	12.79
3730	NYSE	SFL	Wed, Apr 10, 2019	12.65	12.81	12.54	12.79
3729	NYSE	SFL	Tue, Apr 9, 2019	12.82	12.82	12.59	12.61
3728	NYSE	SFL	Mon, Apr 8, 2019	12.80	12.91	12.79	12.89
3727	NYSE	SFL	Fri, Apr 5, 2019	12.70	12.81	12.70	12.80
3726	NYSE	SFL	Thu, Apr 4, 2019	12.62	12.71	12.60	12.69
3725	NYSE	SFL	Wed, Apr 3, 2019	12.66	12.77	12.56	12.61
3724	NYSE	SFL	Tue, Apr 2, 2019	12.52	12.67	12.48	12.63
3723	NYSE	SFL	Mon, Apr 1, 2019	12.45	12.55	12.39	12.53
3722	NYSE	SFL	Fri, Mar 29, 2019	12.30	12.37	12.25	12.34
3721	NYSE	SFL	Thu, Mar 28, 2019	12.24	12.31	12.10	12.21
3720	NYSE	SFL	Wed, Mar 27, 2019	12.32	12.36	12.16	12.29
3719	NYSE	SFL	Tue, Mar 26, 2019	12.29	12.40	12.23	12.32
3718	NYSE	SFL	Mon, Mar 25, 2019	12.05	12.25	12.02	12.21
3717	NYSE	SFL	Fri, Mar 22, 2019	12.27	12.32	12.12	12.12
3716	NYSE	SFL	Thu, Mar 21, 2019	12.30	12.46	12.30	12.37
3715	NYSE	SFL	Wed, Mar 20, 2019	12.27	12.43	12.16	12.35
3714	NYSE	SFL	Tue, Mar 19, 2019	12.42	12.46	12.26	12.28
3713	NYSE	SFL	Mon, Mar 18, 2019	12.25	12.41	12.25	12.41
3712	NYSE	SFL	Fri, Mar 15, 2019	12.17	12.40	12.17	12.24
3711	NYSE	SFL	Thu, Mar 14, 2019	12.13	12.26	12.06	12.20
3710	NYSE	SFL	Wed, Mar 13, 2019	12.16	12.21	12.11	12.12
3709	NYSE	SFL	Tue, Mar 12, 2019	11.85	12.16	11.84	12.08
3708	NYSE	SFL	Mon, Mar 11, 2019	12.05	12.15	11.79	11.82
3707	NYSE	SFL	Fri, Mar 8, 2019	12.12	12.43	12.03	11.99
3706	NYSE	SFL	Thu, Mar 7, 2019	12.18	12.34	12.12	12.20
3705	NYSE	SFL	Wed, Mar 6, 2019	12.42	12.46	12.11	12.14
3704	NYSE	SFL	Tue, Mar 5, 2019	12.40	12.51	12.36	12.43
3703	NYSE	SFL	Mon, Mar 4, 2019	12.30	12.45	12.30	12.40
3702	NYSE	SFL	Fri, Mar 1, 2019	12.42	12.48	12.21	12.30
3701	NYSE	SFL	Thu, Feb 28, 2019	12.43	12.55	12.36	12.39
3700	NYSE	SFL	Wed, Feb 27, 2019	12.91	12.97	12.31	12.44
3699	NYSE	SFL	Tue, Feb 26, 2019	12.38	13.28	12.38	12.87
3698	NYSE	SFL	Mon, Feb 25, 2019	12.54	12.60	12.46	12.49
3697	NYSE	SFL	Fri, Feb 22, 2019	12.40	12.62	12.35	12.51
3696	NYSE	SFL	Thu, Feb 21, 2019	12.49	12.50	12.32	12.36
3695	NYSE	SFL	Wed, Feb 20, 2019	12.53	12.57	12.45	12.49
3694	NYSE	SFL	Tue, Feb 19, 2019	12.53	12.61	12.44	12.56
3693	NYSE	SFL	Fri, Feb 15, 2019	12.54	12.64	12.50	12.58
3692	NYSE	SFL	Thu, Feb 14, 2019	12.51	12.64	12.44	12.59
3691	NYSE	SFL	Wed, Feb 13, 2019	12.49	12.68	12.49	12.54
3690	NYSE	SFL	Tue, Feb 12, 2019	12.52	12.58	12.42	12.44
3689	NYSE	SFL	Mon, Feb 11, 2019	12.20	12.43	12.15	12.43
3688	NYSE	SFL	Fri, Feb 8, 2019	12.14	12.21	12.09	12.15
3687	NYSE	SFL	Thu, Feb 7, 2019	12.36	12.42	12.16	12.19
3686	NYSE	SFL	Wed, Feb 6, 2019	12.47	12.52	12.37	12.39
3685	NYSE	SFL	Tue, Feb 5, 2019	12.47	12.61	12.43	12.50
3684	NYSE	SFL	Mon, Feb 4, 2019	12.41	12.49	12.34	12.48
3683	NYSE	SFL	Fri, Feb 1, 2019	12.25	12.48	12.16	12.47
3682	NYSE	SFL	Thu, Jan 31, 2019	12.16	12.28	12.01	12.16
3681	NYSE	SFL	Wed, Jan 30, 2019	11.94	12.06	11.84	12.00
3680	NYSE	SFL	Tue, Jan 29, 2019	11.78	11.88	11.73	11.84
3679	NYSE	SFL	Mon, Jan 28, 2019	11.75	11.79	11.65	11.74
3678	NYSE	SFL	Fri, Jan 25, 2019	11.76	11.85	11.76	11.80
3677	NYSE	SFL	Thu, Jan 24, 2019	11.47	11.82	11.47	11.73
3676	NYSE	SFL	Wed, Jan 23, 2019	11.59	11.59	11.42	11.49
3675	NYSE	SFL	Tue, Jan 22, 2019	11.80	11.81	11.55	11.57
3674	NYSE	SFL	Fri, Jan 18, 2019	11.70	11.96	11.68	11.85
3673	NYSE	SFL	Thu, Jan 17, 2019	11.48	11.66	11.47	11.59
3672	NYSE	SFL	Wed, Jan 16, 2019	11.56	11.62	11.48	11.54
3671	NYSE	SFL	Tue, Jan 15, 2019	11.53	11.63	11.48	11.57
3670	NYSE	SFL	Mon, Jan 14, 2019	11.35	11.55	11.30	11.40
3669	NYSE	SFL	Fri, Jan 11, 2019	11.40	11.51	11.35	11.42
3668	NYSE	SFL	Thu, Jan 10, 2019	11.70	11.70	11.43	11.48
3667	NYSE	SFL	Wed, Jan 9, 2019	11.57	11.69	11.50	11.68
3666	NYSE	SFL	Tue, Jan 8, 2019	11.84	11.86	11.52	11.57
3665	NYSE	SFL	Mon, Jan 7, 2019	11.50	11.83	11.36	11.74
3664	NYSE	SFL	Fri, Jan 4, 2019	10.85	11.60	10.82	11.50
3663	NYSE	SFL	Thu, Jan 3, 2019	10.93	10.97	10.74	10.74
3662	NYSE	SFL	Wed, Jan 2, 2019	10.51	11.02	10.31	10.96
3661	NYSE	SFL	Mon, Dec 31, 2018	11.14	11.14	10.50	10.53
3660	NYSE	SFL	Fri, Dec 28, 2018	10.92	10.99	10.71	10.84
3659	NYSE	SFL	Thu, Dec 27, 2018	10.95	11.00	10.51	10.83
3658	NYSE	SFL	Wed, Dec 26, 2018	10.74	11.21	10.59	11.20
3657	NYSE	SFL	Mon, Dec 24, 2018	10.94	10.94	10.68	10.73
3656	NYSE	SFL	Fri, Dec 21, 2018	10.97	11.29	10.91	10.96
3655	NYSE	SFL	Thu, Dec 20, 2018	11.26	11.39	10.89	10.97
3654	NYSE	SFL	Wed, Dec 19, 2018	11.53	11.69	11.27	11.32
3653	NYSE	SFL	Tue, Dec 18, 2018	11.93	11.93	11.51	11.52
3652	NYSE	SFL	Mon, Dec 17, 2018	11.81	12.10	11.81	11.94
3651	NYSE	SFL	Fri, Dec 14, 2018	12.12	12.21	11.82	11.85
3650	NYSE	SFL	Thu, Dec 13, 2018	12.29	12.39	12.11	12.19
3649	NYSE	SFL	Wed, Dec 12, 2018	12.29	12.44	12.22	12.28
3648	NYSE	SFL	Tue, Dec 11, 2018	12.45	12.46	12.15	12.15
3647	NYSE	SFL	Mon, Dec 10, 2018	12.71	12.72	12.40	12.20
3646	NYSE	SFL	Fri, Dec 7, 2018	12.86	12.98	12.71	12.75
3645	NYSE	SFL	Thu, Dec 6, 2018	12.61	12.74	12.46	12.74
3644	NYSE	SFL	Tue, Dec 4, 2018	13.22	13.23	12.75	12.78
3643	NYSE	SFL	Mon, Dec 3, 2018	13.16	13.28	12.99	13.23
3642	NYSE	SFL	Fri, Nov 30, 2018	13.22	13.25	12.88	12.98
3641	NYSE	SFL	Thu, Nov 29, 2018	13.09	13.33	12.94	13.30
3640	NYSE	SFL	Wed, Nov 28, 2018	12.90	13.14	12.81	13.09
3639	NYSE	SFL	Tue, Nov 27, 2018	12.83	13.04	12.83	12.90
3638	NYSE	SFL	Mon, Nov 26, 2018	12.57	12.99	12.57	12.85
3637	NYSE	SFL	Fri, Nov 23, 2018	12.54	12.66	12.47	12.48
3636	NYSE	SFL	Wed, Nov 21, 2018	12.18	13.00	12.18	12.85
3635	NYSE	SFL	Tue, Nov 20, 2018	12.16	12.19	11.50	12.16
3634	NYSE	SFL	Mon, Nov 19, 2018	12.17	12.29	12.07	12.08
3633	NYSE	SFL	Fri, Nov 16, 2018	12.11	12.26	12.00	12.21
3632	NYSE	SFL	Thu, Nov 15, 2018	12.07	12.12	11.93	12.09
3631	NYSE	SFL	Wed, Nov 14, 2018	12.33	12.35	11.94	12.09
3630	NYSE	SFL	Tue, Nov 13, 2018	12.40	12.49	12.15	12.19
3629	NYSE	SFL	Mon, Nov 12, 2018	12.61	12.61	12.32	12.40
3628	NYSE	SFL	Fri, Nov 9, 2018	12.53	12.59	12.15	12.53
3627	NYSE	SFL	Thu, Nov 8, 2018	12.77	12.83	12.59	12.61
3626	NYSE	SFL	Wed, Nov 7, 2018	12.80	12.88	12.54	12.85
3625	NYSE	SFL	Tue, Nov 6, 2018	12.64	12.81	12.60	12.74
3624	NYSE	SFL	Mon, Nov 5, 2018	12.66	12.74	12.46	12.64
3623	NYSE	SFL	Fri, Nov 2, 2018	12.75	12.80	12.57	12.58
3622	NYSE	SFL	Thu, Nov 1, 2018	12.56	12.73	12.51	12.68
3621	NYSE	SFL	Wed, Oct 31, 2018	12.61	12.67	12.50	12.50
3620	NYSE	SFL	Tue, Oct 30, 2018	12.40	12.59	12.36	12.51
3619	NYSE	SFL	Mon, Oct 29, 2018	12.44	12.68	12.33	12.44
3618	NYSE	SFL	Fri, Oct 26, 2018	12.17	12.34	12.08	12.22
3617	NYSE	SFL	Thu, Oct 25, 2018	12.00	12.30	11.90	12.28
3616	NYSE	SFL	Wed, Oct 24, 2018	12.35	12.36	11.91	11.91
3615	NYSE	SFL	Tue, Oct 23, 2018	12.82	12.83	12.12	12.29
3614	NYSE	SFL	Mon, Oct 22, 2018	12.90	13.00	12.87	12.95
3613	NYSE	SFL	Fri, Oct 19, 2018	13.06	13.15	12.85	12.86
3612	NYSE	SFL	Thu, Oct 18, 2018	13.18	13.19	12.93	13.07
3611	NYSE	SFL	Wed, Oct 17, 2018	13.39	13.41	13.16	13.18
3610	NYSE	SFL	Tue, Oct 16, 2018	13.39	13.42	13.30	13.39
3609	NYSE	SFL	Mon, Oct 15, 2018	13.25	13.41	13.20	13.37
3608	NYSE	SFL	Fri, Oct 12, 2018	13.28	13.29	13.03	13.18
3607	NYSE	SFL	Thu, Oct 11, 2018	13.22	13.37	13.07	13.14
3606	NYSE	SFL	Wed, Oct 10, 2018	13.64	13.68	13.28	13.30
3605	NYSE	SFL	Tue, Oct 9, 2018	13.74	13.78	13.63	13.68
3604	NYSE	SFL	Mon, Oct 8, 2018	13.80	13.82	13.60	13.73
3603	NYSE	SFL	Fri, Oct 5, 2018	13.84	13.90	13.75	13.83
3602	NYSE	SFL	Thu, Oct 4, 2018	14.04	14.09	13.78	13.82
3601	NYSE	SFL	Wed, Oct 3, 2018	13.95	14.05	13.89	14.03
3600	NYSE	SFL	Tue, Oct 2, 2018	13.99	14.04	13.85	13.88
3599	NYSE	SFL	Mon, Oct 1, 2018	13.90	14.04	13.89	13.97
3598	NYSE	SFL	Fri, Sep 28, 2018	13.75	13.95	13.75	13.90
3597	NYSE	SFL	Thu, Sep 27, 2018	13.70	14.00	13.63	13.75
3596	NYSE	SFL	Wed, Sep 26, 2018	13.90	13.95	13.55	13.60
3595	NYSE	SFL	Tue, Sep 25, 2018	13.95	14.00	13.85	13.90
3594	NYSE	SFL	Mon, Sep 24, 2018	13.80	14.03	13.80	13.85
3593	NYSE	SFL	Fri, Sep 21, 2018	13.75	13.90	13.75	13.80
3592	NYSE	SFL	Thu, Sep 20, 2018	13.70	13.80	13.65	13.80
3591	NYSE	SFL	Wed, Sep 19, 2018	13.70	13.80	13.60	13.70
3590	NYSE	SFL	Tue, Sep 18, 2018	13.80	13.80	13.50	13.65
3589	NYSE	SFL	Mon, Sep 17, 2018	13.90	13.90	13.60	13.75
3588	NYSE	SFL	Fri, Sep 14, 2018	13.75	13.85	13.60	13.80
3587	NYSE	SFL	Thu, Sep 13, 2018	13.80	13.85	13.55	13.75
3586	NYSE	SFL	Wed, Sep 12, 2018	13.90	14.15	13.80	13.75
3585	NYSE	SFL	Tue, Sep 11, 2018	13.90	13.95	13.80	13.90
3584	NYSE	SFL	Mon, Sep 10, 2018	13.90	14.05	13.80	13.90
3583	NYSE	SFL	Fri, Sep 7, 2018	14.05	14.13	13.75	13.85
3582	NYSE	SFL	Thu, Sep 6, 2018	14.15	14.26	14.00	14.10
3581	NYSE	SFL	Wed, Sep 5, 2018	14.10	14.20	14.05	14.10
3580	NYSE	SFL	Tue, Sep 4, 2018	14.25	14.25	14.05	14.15
3579	NYSE	SFL	Fri, Aug 31, 2018	14.30	14.35	14.00	14.20
3578	NYSE	SFL	Thu, Aug 30, 2018	14.40	14.43	14.25	14.25
3577	NYSE	SFL	Wed, Aug 29, 2018	14.50	14.60	14.35	14.40
3576	NYSE	SFL	Tue, Aug 28, 2018	14.70	14.75	14.50	14.50
3575	NYSE	SFL	Mon, Aug 27, 2018	14.70	14.80	14.60	14.70
3574	NYSE	SFL	Fri, Aug 24, 2018	14.70	14.75	14.45	14.70
3573	NYSE	SFL	Thu, Aug 23, 2018	14.55	14.75	14.50	14.70
3572	NYSE	SFL	Wed, Aug 22, 2018	14.65	14.80	14.50	14.65
3571	NYSE	SFL	Tue, Aug 21, 2018	14.70	14.85	14.55	14.75
3570	NYSE	SFL	Mon, Aug 20, 2018	14.70	14.75	14.53	14.65
3569	NYSE	SFL	Fri, Aug 17, 2018	14.60	14.70	14.55	14.65
3568	NYSE	SFL	Thu, Aug 16, 2018	14.80	14.83	14.60	14.65
3567	NYSE	SFL	Wed, Aug 15, 2018	14.70	14.73	14.41	14.60
3566	NYSE	SFL	Tue, Aug 14, 2018	14.80	14.85	14.60	14.75
3565	NYSE	SFL	Mon, Aug 13, 2018	14.75	14.80	14.65	14.70
3564	NYSE	SFL	Fri, Aug 10, 2018	14.80	14.90	14.75	14.75
3563	NYSE	SFL	Thu, Aug 9, 2018	14.90	14.90	14.80	14.85
3562	NYSE	SFL	Wed, Aug 8, 2018	14.95	14.95	14.73	14.85
3561	NYSE	SFL	Tue, Aug 7, 2018	15.00	15.10	14.95	15.00
3560	NYSE	SFL	Mon, Aug 6, 2018	14.75	14.90	14.75	14.90
3559	NYSE	SFL	Fri, Aug 3, 2018	14.95	14.98	14.75	14.80
3558	NYSE	SFL	Thu, Aug 2, 2018	14.65	15.08	14.60	14.90
3557	NYSE	SFL	Wed, Aug 1, 2018	14.50	14.73	14.50	14.70
3556	NYSE	SFL	Tue, Jul 31, 2018	14.40	14.80	14.35	14.55
3555	NYSE	SFL	Mon, Jul 30, 2018	14.35	14.40	14.30	14.35
3554	NYSE	SFL	Fri, Jul 27, 2018	14.45	14.50	14.25	14.30
3553	NYSE	SFL	Thu, Jul 26, 2018	14.40	14.50	14.40	14.45
3552	NYSE	SFL	Wed, Jul 25, 2018	14.45	14.45	14.30	14.35
3551	NYSE	SFL	Tue, Jul 24, 2018	14.45	14.50	14.25	14.45
3550	NYSE	SFL	Mon, Jul 23, 2018	14.40	14.45	14.30	14.35
3549	NYSE	SFL	Fri, Jul 20, 2018	14.60	14.60	14.35	14.35
3548	NYSE	SFL	Thu, Jul 19, 2018	14.35	14.60	14.35	14.55
3547	NYSE	SFL	Wed, Jul 18, 2018	14.40	14.45	14.25	14.40
3546	NYSE	SFL	Tue, Jul 17, 2018	14.50	14.50	14.35	14.40
3545	NYSE	SFL	Mon, Jul 16, 2018	14.60	14.70	14.45	14.50
3544	NYSE	SFL	Fri, Jul 13, 2018	14.70	14.78	14.60	14.65
3543	NYSE	SFL	Thu, Jul 12, 2018	14.85	14.90	14.63	14.70
3542	NYSE	SFL	Wed, Jul 11, 2018	14.85	14.90	14.73	14.80
3541	NYSE	SFL	Tue, Jul 10, 2018	14.70	14.95	14.70	14.90
3540	NYSE	SFL	Mon, Jul 9, 2018	14.65	14.75	14.55	14.70
3539	NYSE	SFL	Fri, Jul 6, 2018	14.70	14.75	14.55	14.65
3538	NYSE	SFL	Thu, Jul 5, 2018	14.75	14.95	14.65	14.70
3537	NYSE	SFL	Tue, Jul 3, 2018	14.75	14.83	14.70	14.70
3536	NYSE	SFL	Mon, Jul 2, 2018	14.80	14.90	14.60	14.70
3535	NYSE	SFL	Fri, Jun 29, 2018	15.05	15.15	14.90	14.95
3534	NYSE	SFL	Thu, Jun 28, 2018	14.90	15.00	14.80	15.00
3533	NYSE	SFL	Wed, Jun 27, 2018	15.05	15.10	14.95	14.95
3532	NYSE	SFL	Tue, Jun 26, 2018	15.00	15.05	14.85	14.90
3531	NYSE	SFL	Mon, Jun 25, 2018	15.05	15.10	14.83	14.90
3530	NYSE	SFL	Fri, Jun 22, 2018	15.05	15.10	14.95	15.05
3529	NYSE	SFL	Thu, Jun 21, 2018	15.10	15.15	14.85	14.90
3528	NYSE	SFL	Wed, Jun 20, 2018	14.95	15.15	14.95	15.10
3527	NYSE	SFL	Tue, Jun 19, 2018	14.85	15.05	14.85	14.95
3526	NYSE	SFL	Mon, Jun 18, 2018	14.75	15.05	14.75	14.95
3525	NYSE	SFL	Fri, Jun 15, 2018	14.90	14.90	14.75	14.80
3524	NYSE	SFL	Thu, Jun 14, 2018	14.95	15.05	14.80	15.00
3523	NYSE	SFL	Wed, Jun 13, 2018	15.25	15.30	15.05	14.75
3522	NYSE	SFL	Tue, Jun 12, 2018	15.35	15.43	15.20	15.25
3521	NYSE	SFL	Mon, Jun 11, 2018	15.25	15.48	15.20	15.40
3520	NYSE	SFL	Fri, Jun 8, 2018	15.60	15.60	15.25	15.25
3519	NYSE	SFL	Thu, Jun 7, 2018	15.50	15.65	15.40	15.55
3518	NYSE	SFL	Wed, Jun 6, 2018	15.50	15.55	15.45	15.45
3517	NYSE	SFL	Tue, Jun 5, 2018	15.35	15.60	15.35	15.50
3516	NYSE	SFL	Mon, Jun 4, 2018	15.05	15.45	15.00	15.35
3515	NYSE	SFL	Fri, Jun 1, 2018	14.45	15.05	14.40	15.00
3514	NYSE	SFL	Thu, May 31, 2018	14.40	14.45	14.15	14.25
3513	NYSE	SFL	Wed, May 30, 2018	14.20	14.45	14.20	14.40
3512	NYSE	SFL	Tue, May 29, 2018	14.10	14.30	14.10	14.15
3511	NYSE	SFL	Fri, May 25, 2018	14.25	14.25	14.10	14.15
3510	NYSE	SFL	Thu, May 24, 2018	14.35	14.35	14.25	14.30
3509	NYSE	SFL	Wed, May 23, 2018	14.30	14.40	14.20	14.40
3508	NYSE	SFL	Tue, May 22, 2018	14.45	14.55	14.30	14.30
3507	NYSE	SFL	Mon, May 21, 2018	14.45	14.50	14.35	14.45
3506	NYSE	SFL	Fri, May 18, 2018	14.50	14.50	14.35	14.40
3505	NYSE	SFL	Thu, May 17, 2018	14.45	14.55	14.40	14.50
3504	NYSE	SFL	Wed, May 16, 2018	14.45	14.55	14.35	14.40
3503	NYSE	SFL	Tue, May 15, 2018	14.40	14.50	14.40	14.45
3502	NYSE	SFL	Mon, May 14, 2018	14.55	14.60	14.40	14.45
3501	NYSE	SFL	Fri, May 11, 2018	14.60	14.65	14.50	14.50
3500	NYSE	SFL	Thu, May 10, 2018	14.75	14.75	14.55	14.60
3499	NYSE	SFL	Wed, May 9, 2018	14.50	14.75	14.48	14.75
3498	NYSE	SFL	Tue, May 8, 2018	14.35	14.45	14.30	14.45
3497	NYSE	SFL	Mon, May 7, 2018	14.30	14.45	14.30	14.35
3496	NYSE	SFL	Fri, May 4, 2018	14.20	14.33	14.15	14.25
3495	NYSE	SFL	Thu, May 3, 2018	14.30	14.30	14.15	14.25
3494	NYSE	SFL	Wed, May 2, 2018	14.25	14.30	14.20	14.30
3493	NYSE	SFL	Tue, May 1, 2018	14.25	14.25	14.00	14.25
3492	NYSE	SFL	Mon, Apr 30, 2018	14.25	14.30	14.20	14.25
3491	NYSE	SFL	Fri, Apr 27, 2018	14.30	14.33	14.15	14.25
3490	NYSE	SFL	Thu, Apr 26, 2018	14.35	14.35	14.25	14.30
3489	NYSE	SFL	Wed, Apr 25, 2018	14.10	14.20	14.05	14.20
3488	NYSE	SFL	Tue, Apr 24, 2018	14.10	14.30	14.05	14.25
3487	NYSE	SFL	Mon, Apr 23, 2018	14.10	14.15	13.95	14.10
3486	NYSE	SFL	Fri, Apr 20, 2018	14.10	14.10	13.85	14.05
3485	NYSE	SFL	Thu, Apr 19, 2018	13.80	14.20	13.70	14.05
3484	NYSE	SFL	Wed, Apr 18, 2018	14.75	14.90	14.70	14.85
3483	NYSE	SFL	Tue, Apr 17, 2018	14.70	14.75	14.63	14.75
3482	NYSE	SFL	Mon, Apr 16, 2018	14.65	14.75	14.58	14.70
3481	NYSE	SFL	Fri, Apr 13, 2018	14.65	14.75	14.55	14.65
3480	NYSE	SFL	Thu, Apr 12, 2018	14.65	14.70	14.60	14.65
3479	NYSE	SFL	Wed, Apr 11, 2018	14.55	14.75	14.54	14.65
3478	NYSE	SFL	Tue, Apr 10, 2018	14.45	14.60	14.35	14.60
3477	NYSE	SFL	Mon, Apr 9, 2018	14.30	14.45	14.20	14.25
3476	NYSE	SFL	Fri, Apr 6, 2018	14.50	14.65	14.20	14.30
3475	NYSE	SFL	Thu, Apr 5, 2018	14.45	14.60	14.40	14.60
3474	NYSE	SFL	Wed, Apr 4, 2018	14.30	14.40	14.20	14.35
3473	NYSE	SFL	Tue, Apr 3, 2018	14.20	14.45	14.10	14.40
3472	NYSE	SFL	Mon, Apr 2, 2018	14.30	14.35	14.00	14.15
3471	NYSE	SFL	Thu, Mar 29, 2018	14.30	14.45	14.25	14.30
3470	NYSE	SFL	Wed, Mar 28, 2018	14.20	14.40	14.15	14.15
3469	NYSE	SFL	Tue, Mar 27, 2018	14.40	14.55	14.13	14.20
3468	NYSE	SFL	Mon, Mar 26, 2018	14.25	14.55	14.15	14.40
3467	NYSE	SFL	Fri, Mar 23, 2018	14.05	14.40	14.05	14.20
3466	NYSE	SFL	Thu, Mar 22, 2018	14.30	14.35	14.05	14.05
3465	NYSE	SFL	Wed, Mar 21, 2018	14.15	14.45	14.15	14.35
3464	NYSE	SFL	Tue, Mar 20, 2018	14.25	14.35	14.03	14.10
3463	NYSE	SFL	Mon, Mar 19, 2018	14.35	14.35	14.15	14.20
3462	NYSE	SFL	Fri, Mar 16, 2018	14.15	14.45	14.05	14.40
3461	NYSE	SFL	Thu, Mar 15, 2018	14.75	14.79	14.33	14.10
3460	NYSE	SFL	Wed, Mar 14, 2018	14.90	14.95	14.70	14.75
3459	NYSE	SFL	Tue, Mar 13, 2018	14.90	15.00	14.80	14.85
3458	NYSE	SFL	Mon, Mar 12, 2018	14.75	14.90	14.70	14.90
3457	NYSE	SFL	Fri, Mar 9, 2018	14.50	14.80	14.50	14.80
3456	NYSE	SFL	Thu, Mar 8, 2018	14.55	14.60	14.40	14.45
3455	NYSE	SFL	Wed, Mar 7, 2018	14.60	14.70	14.43	14.55
3454	NYSE	SFL	Tue, Mar 6, 2018	14.70	14.75	14.45	14.60
3453	NYSE	SFL	Mon, Mar 5, 2018	14.40	14.70	14.35	14.60
3452	NYSE	SFL	Fri, Mar 2, 2018	14.40	14.60	14.20	14.45
3451	NYSE	SFL	Thu, Mar 1, 2018	14.45	14.65	14.30	14.40
3450	NYSE	SFL	Wed, Feb 28, 2018	15.10	15.10	14.40	14.45
3449	NYSE	SFL	Tue, Feb 27, 2018	15.00	15.20	14.90	15.00
3448	NYSE	SFL	Mon, Feb 26, 2018	15.10	15.35	15.00	15.15
3447	NYSE	SFL	Fri, Feb 23, 2018	15.10	15.30	15.03	15.20
3446	NYSE	SFL	Thu, Feb 22, 2018	15.05	15.35	15.00	15.05
3445	NYSE	SFL	Wed, Feb 21, 2018	14.95	15.30	14.95	15.05
3444	NYSE	SFL	Tue, Feb 20, 2018	15.05	15.15	14.88	14.90
3443	NYSE	SFL	Fri, Feb 16, 2018	15.10	15.15	14.90	15.05
3442	NYSE	SFL	Thu, Feb 15, 2018	15.10	15.15	14.95	15.10
3441	NYSE	SFL	Wed, Feb 14, 2018	14.95	15.10	14.76	15.10
3440	NYSE	SFL	Tue, Feb 13, 2018	14.90	14.95	14.76	14.95
3439	NYSE	SFL	Mon, Feb 12, 2018	14.65	15.00	14.65	15.00
3438	NYSE	SFL	Fri, Feb 9, 2018	14.50	14.65	14.15	14.55
3437	NYSE	SFL	Thu, Feb 8, 2018	14.75	14.90	14.45	14.45
3436	NYSE	SFL	Wed, Feb 7, 2018	14.80	14.95	14.75	14.80
3435	NYSE	SFL	Tue, Feb 6, 2018	14.25	14.85	14.15	14.70
3434	NYSE	SFL	Mon, Feb 5, 2018	14.85	14.95	14.35	14.55
3433	NYSE	SFL	Fri, Feb 2, 2018	15.15	15.25	14.88	14.90
3432	NYSE	SFL	Thu, Feb 1, 2018	15.35	15.35	15.10	15.25
3431	NYSE	SFL	Wed, Jan 31, 2018	15.50	15.60	15.10	15.30
3430	NYSE	SFL	Tue, Jan 30, 2018	15.55	15.60	15.40	15.45
3429	NYSE	SFL	Mon, Jan 29, 2018	15.65	15.73	15.55	15.60
3428	NYSE	SFL	Fri, Jan 26, 2018	15.80	15.90	15.60	15.65
3427	NYSE	SFL	Thu, Jan 25, 2018	15.95	15.95	15.65	15.80
3426	NYSE	SFL	Wed, Jan 24, 2018	15.90	15.98	15.80	15.90
3425	NYSE	SFL	Tue, Jan 23, 2018	15.80	15.95	15.70	15.90
3424	NYSE	SFL	Mon, Jan 22, 2018	15.55	15.85	15.45	15.85
3423	NYSE	SFL	Fri, Jan 19, 2018	15.35	15.55	15.30	15.50
3422	NYSE	SFL	Thu, Jan 18, 2018	15.50	15.50	15.40	15.40
3421	NYSE	SFL	Wed, Jan 17, 2018	15.55	15.55	15.33	15.50
3420	NYSE	SFL	Tue, Jan 16, 2018	15.70	15.80	15.45	15.50
3419	NYSE	SFL	Fri, Jan 12, 2018	15.70	15.75	15.50	15.70
3418	NYSE	SFL	Thu, Jan 11, 2018	15.45	15.70	15.40	15.65
3417	NYSE	SFL	Wed, Jan 10, 2018	15.25	15.50	15.15	15.40
3416	NYSE	SFL	Tue, Jan 9, 2018	15.30	15.35	15.10	15.20
3415	NYSE	SFL	Mon, Jan 8, 2018	15.50	15.55	15.30	15.30
3414	NYSE	SFL	Fri, Jan 5, 2018	15.55	15.60	15.45	15.50
3413	NYSE	SFL	Thu, Jan 4, 2018	15.60	15.63	15.50	15.50
3412	NYSE	SFL	Wed, Jan 3, 2018	15.65	15.75	15.50	15.60
3411	NYSE	SFL	Tue, Jan 2, 2018	15.55	15.80	15.51	15.65
3410	NYSE	SFL	Fri, Dec 29, 2017	15.75	15.80	15.50	15.50
3409	NYSE	SFL	Thu, Dec 28, 2017	15.45	15.80	15.40	15.75
3408	NYSE	SFL	Wed, Dec 27, 2017	15.40	15.50	15.35	15.45
3407	NYSE	SFL	Tue, Dec 26, 2017	15.25	15.50	15.25	15.40
3406	NYSE	SFL	Fri, Dec 22, 2017	15.10	15.40	15.05	15.25
3405	NYSE	SFL	Thu, Dec 21, 2017	15.00	15.20	15.00	15.05
3404	NYSE	SFL	Wed, Dec 20, 2017	15.05	15.10	14.98	15.05
3403	NYSE	SFL	Tue, Dec 19, 2017	14.95	15.10	14.95	15.05
3402	NYSE	SFL	Mon, Dec 18, 2017	14.95	15.00	14.90	14.95
3401	NYSE	SFL	Fri, Dec 15, 2017	14.85	14.98	14.70	14.85
3400	NYSE	SFL	Thu, Dec 14, 2017	14.90	14.90	14.80	14.80
3399	NYSE	SFL	Wed, Dec 13, 2017	14.80	14.90	14.80	14.90
3398	NYSE	SFL	Tue, Dec 12, 2017	14.75	14.95	14.70	14.80
3397	NYSE	SFL	Mon, Dec 11, 2017	14.75	15.00	14.55	14.70
3396	NYSE	SFL	Fri, Dec 8, 2017	14.80	14.80	14.63	14.70
3395	NYSE	SFL	Thu, Dec 7, 2017	15.05	15.05	14.88	14.65
3394	NYSE	SFL	Wed, Dec 6, 2017	15.25	15.30	14.95	15.00
3393	NYSE	SFL	Tue, Dec 5, 2017	15.35	15.40	15.25	15.25
3392	NYSE	SFL	Mon, Dec 4, 2017	15.50	15.55	15.35	15.35
3391	NYSE	SFL	Fri, Dec 1, 2017	15.55	15.60	15.25	15.35
3390	NYSE	SFL	Thu, Nov 30, 2017	15.90	15.95	15.45	15.50
3389	NYSE	SFL	Wed, Nov 29, 2017	15.85	15.95	15.71	15.90
3388	NYSE	SFL	Tue, Nov 28, 2017	15.65	15.90	15.65	15.85
3387	NYSE	SFL	Mon, Nov 27, 2017	15.65	15.75	15.53	15.65
3386	NYSE	SFL	Fri, Nov 24, 2017	15.30	15.70	15.25	15.70
3385	NYSE	SFL	Wed, Nov 22, 2017	15.20	15.40	15.00	15.20
3384	NYSE	SFL	Tue, Nov 21, 2017	15.15	15.20	14.90	14.95
3383	NYSE	SFL	Mon, Nov 20, 2017	15.00	15.14	14.85	15.10
3382	NYSE	SFL	Fri, Nov 17, 2017	14.95	15.13	14.90	15.00
3381	NYSE	SFL	Thu, Nov 16, 2017	14.90	15.05	14.80	15.00
3380	NYSE	SFL	Wed, Nov 15, 2017	14.85	14.95	14.70	14.90
3379	NYSE	SFL	Tue, Nov 14, 2017	15.05	15.10	14.85	14.85
3378	NYSE	SFL	Mon, Nov 13, 2017	15.15	15.20	15.10	15.10
3377	NYSE	SFL	Fri, Nov 10, 2017	15.25	15.33	15.18	15.25
3376	NYSE	SFL	Thu, Nov 9, 2017	15.25	15.25	15.10	15.20
3375	NYSE	SFL	Wed, Nov 8, 2017	15.15	15.25	15.05	15.25
3374	NYSE	SFL	Tue, Nov 7, 2017	15.10	15.20	15.05	15.15
3373	NYSE	SFL	Mon, Nov 6, 2017	15.00	15.10	14.90	15.10
3372	NYSE	SFL	Fri, Nov 3, 2017	14.90	15.06	14.85	14.95
3371	NYSE	SFL	Thu, Nov 2, 2017	15.05	15.05	14.90	14.95
3370	NYSE	SFL	Wed, Nov 1, 2017	14.95	15.05	14.88	15.05
3369	NYSE	SFL	Tue, Oct 31, 2017	14.95	14.95	14.75	14.90
3368	NYSE	SFL	Mon, Oct 30, 2017	14.80	14.95	14.75	14.85
3367	NYSE	SFL	Fri, Oct 27, 2017	14.75	14.90	14.65	14.85
3366	NYSE	SFL	Thu, Oct 26, 2017	14.55	14.75	14.40	14.75
3365	NYSE	SFL	Wed, Oct 25, 2017	14.60	14.65	14.40	14.45
3364	NYSE	SFL	Tue, Oct 24, 2017	14.75	14.80	14.50	14.60
3363	NYSE	SFL	Mon, Oct 23, 2017	14.85	14.85	14.60	14.65
3362	NYSE	SFL	Fri, Oct 20, 2017	14.90	14.90	14.75	14.85
3361	NYSE	SFL	Thu, Oct 19, 2017	14.90	14.99	14.80	14.80
3360	NYSE	SFL	Wed, Oct 18, 2017	14.95	15.00	14.81	14.90
3359	NYSE	SFL	Tue, Oct 17, 2017	14.95	15.00	14.85	14.95
3358	NYSE	SFL	Mon, Oct 16, 2017	14.75	15.00	14.75	14.95
3357	NYSE	SFL	Fri, Oct 13, 2017	14.65	14.75	14.55	14.75
3356	NYSE	SFL	Thu, Oct 12, 2017	14.50	14.65	14.45	14.60
3355	NYSE	SFL	Wed, Oct 11, 2017	14.65	14.65	14.43	14.50
3354	NYSE	SFL	Tue, Oct 10, 2017	14.65	14.65	14.25	14.45
3353	NYSE	SFL	Mon, Oct 9, 2017	14.45	14.75	14.45	14.75
3352	NYSE	SFL	Fri, Oct 6, 2017	14.65	14.80	14.40	14.45
3351	NYSE	SFL	Thu, Oct 5, 2017	14.65	14.75	14.60	14.70
3350	NYSE	SFL	Wed, Oct 4, 2017	14.75	14.81	14.60	14.65
3349	NYSE	SFL	Tue, Oct 3, 2017	14.65	14.75	14.60	14.75
3348	NYSE	SFL	Mon, Oct 2, 2017	14.45	14.75	14.45	14.65
3347	NYSE	SFL	Fri, Sep 29, 2017	14.55	14.65	14.50	14.50
3346	NYSE	SFL	Thu, Sep 28, 2017	14.50	14.58	14.38	14.50
3345	NYSE	SFL	Wed, Sep 27, 2017	14.40	14.58	14.30	14.55
3344	NYSE	SFL	Tue, Sep 26, 2017	14.25	14.40	14.20	14.40
3343	NYSE	SFL	Mon, Sep 25, 2017	14.25	14.40	14.25	14.30
3342	NYSE	SFL	Fri, Sep 22, 2017	14.30	14.40	14.15	14.30
3341	NYSE	SFL	Thu, Sep 21, 2017	14.30	14.40	14.30	14.30
3340	NYSE	SFL	Wed, Sep 20, 2017	14.20	14.40	14.17	14.30
3339	NYSE	SFL	Tue, Sep 19, 2017	14.25	14.35	14.20	14.20
3338	NYSE	SFL	Mon, Sep 18, 2017	14.20	14.35	14.10	14.20
3337	NYSE	SFL	Fri, Sep 15, 2017	14.40	14.40	14.15	14.20
3336	NYSE	SFL	Thu, Sep 14, 2017	13.95	14.50	13.81	14.50
3335	NYSE	SFL	Wed, Sep 13, 2017	13.75	14.18	13.65	13.80
3334	NYSE	SFL	Tue, Sep 12, 2017	13.30	13.40	13.25	13.35
3333	NYSE	SFL	Mon, Sep 11, 2017	13.25	13.40	13.15	13.35
3332	NYSE	SFL	Fri, Sep 8, 2017	13.40	13.40	13.20	13.25
3331	NYSE	SFL	Thu, Sep 7, 2017	13.35	13.45	13.30	13.35
3330	NYSE	SFL	Wed, Sep 6, 2017	13.05	13.40	13.05	13.40
3329	NYSE	SFL	Tue, Sep 5, 2017	13.00	13.08	12.95	13.00
3328	NYSE	SFL	Fri, Sep 1, 2017	13.00	13.10	12.90	13.05
3327	NYSE	SFL	Thu, Aug 31, 2017	13.05	13.15	12.85	13.05
3326	NYSE	SFL	Wed, Aug 30, 2017	13.35	13.65	12.90	13.10
3325	NYSE	SFL	Tue, Aug 29, 2017	13.65	13.85	13.60	13.70
3324	NYSE	SFL	Mon, Aug 28, 2017	13.80	13.90	13.70	13.75
3323	NYSE	SFL	Fri, Aug 25, 2017	13.65	13.88	13.65	13.80
3322	NYSE	SFL	Thu, Aug 24, 2017	13.75	13.80	13.55	13.65
3321	NYSE	SFL	Wed, Aug 23, 2017	13.50	13.75	13.45	13.75
3320	NYSE	SFL	Tue, Aug 22, 2017	13.40	13.60	13.40	13.50
3319	NYSE	SFL	Mon, Aug 21, 2017	13.50	13.55	13.35	13.40
3318	NYSE	SFL	Fri, Aug 18, 2017	13.45	13.58	13.40	13.50
3317	NYSE	SFL	Thu, Aug 17, 2017	13.50	13.70	13.40	13.50
3316	NYSE	SFL	Wed, Aug 16, 2017	13.55	13.65	13.45	13.50
3315	NYSE	SFL	Tue, Aug 15, 2017	13.65	13.70	13.55	13.55
3314	NYSE	SFL	Mon, Aug 14, 2017	13.60	13.75	13.60	13.70
3313	NYSE	SFL	Fri, Aug 11, 2017	13.50	13.65	13.45	13.60
3312	NYSE	SFL	Thu, Aug 10, 2017	13.65	13.85	13.53	13.55
3311	NYSE	SFL	Wed, Aug 9, 2017	13.80	13.80	13.65	13.70
3310	NYSE	SFL	Tue, Aug 8, 2017	13.85	13.95	13.73	13.75
3309	NYSE	SFL	Mon, Aug 7, 2017	13.75	13.95	13.65	13.90
3308	NYSE	SFL	Fri, Aug 4, 2017	13.60	13.75	13.55	13.75
3307	NYSE	SFL	Thu, Aug 3, 2017	13.80	13.83	13.55	13.55
3306	NYSE	SFL	Wed, Aug 2, 2017	13.70	13.83	13.60	13.80
3305	NYSE	SFL	Tue, Aug 1, 2017	13.65	13.80	13.55	13.75
3304	NYSE	SFL	Mon, Jul 31, 2017	13.50	13.75	13.40	13.60
3303	NYSE	SFL	Fri, Jul 28, 2017	13.45	13.55	13.40	13.40
3302	NYSE	SFL	Thu, Jul 27, 2017	13.50	13.58	13.40	13.45
3301	NYSE	SFL	Wed, Jul 26, 2017	13.60	13.60	13.40	13.40
3300	NYSE	SFL	Tue, Jul 25, 2017	13.55	13.70	13.45	13.55
3299	NYSE	SFL	Mon, Jul 24, 2017	13.45	13.60	13.35	13.50
3298	NYSE	SFL	Fri, Jul 21, 2017	13.50	13.55	13.30	13.40
3297	NYSE	SFL	Thu, Jul 20, 2017	13.60	13.70	13.35	13.55
3296	NYSE	SFL	Wed, Jul 19, 2017	13.45	13.65	13.43	13.60
3295	NYSE	SFL	Tue, Jul 18, 2017	13.50	13.65	13.35	13.45
3294	NYSE	SFL	Mon, Jul 17, 2017	13.35	13.45	13.30	13.45
3293	NYSE	SFL	Fri, Jul 14, 2017	13.25	13.38	13.25	13.35
3292	NYSE	SFL	Thu, Jul 13, 2017	13.00	13.25	12.90	13.20
3291	NYSE	SFL	Wed, Jul 12, 2017	13.10	13.30	13.00	13.00
3290	NYSE	SFL	Tue, Jul 11, 2017	13.00	13.10	12.88	13.10
3289	NYSE	SFL	Mon, Jul 10, 2017	12.85	13.10	12.80	12.95
3288	NYSE	SFL	Fri, Jul 7, 2017	13.25	13.25	12.80	12.90
3287	NYSE	SFL	Thu, Jul 6, 2017	13.30	13.45	13.20	13.20
3286	NYSE	SFL	Wed, Jul 5, 2017	13.60	13.65	13.25	13.35
3285	NYSE	SFL	Mon, Jul 3, 2017	13.75	13.95	13.60	13.70
3284	NYSE	SFL	Fri, Jun 30, 2017	13.40	13.83	13.30	13.60
3283	NYSE	SFL	Thu, Jun 29, 2017	13.10	13.40	13.10	13.30
3282	NYSE	SFL	Wed, Jun 28, 2017	12.85	13.15	12.80	13.05
3281	NYSE	SFL	Tue, Jun 27, 2017	12.85	12.95	12.70	12.75
3280	NYSE	SFL	Mon, Jun 26, 2017	12.80	12.95	12.70	12.80
3279	NYSE	SFL	Fri, Jun 23, 2017	12.60	12.75	12.50	12.75
3278	NYSE	SFL	Thu, Jun 22, 2017	12.50	12.65	12.40	12.50
3277	NYSE	SFL	Wed, Jun 21, 2017	12.55	12.70	12.35	12.45
3276	NYSE	SFL	Tue, Jun 20, 2017	12.70	12.70	12.30	12.55
3275	NYSE	SFL	Mon, Jun 19, 2017	12.85	12.97	12.65	12.75
3274	NYSE	SFL	Fri, Jun 16, 2017	12.70	12.88	12.60	12.75
3273	NYSE	SFL	Thu, Jun 15, 2017	12.95	13.05	12.60	12.65
3272	NYSE	SFL	Wed, Jun 14, 2017	13.35	13.40	12.95	12.95
3271	NYSE	SFL	Tue, Jun 13, 2017	13.95	14.08	13.80	13.45
3270	NYSE	SFL	Mon, Jun 12, 2017	13.75	13.95	13.75	13.90
3269	NYSE	SFL	Fri, Jun 9, 2017	13.55	13.85	13.50	13.75
3268	NYSE	SFL	Thu, Jun 8, 2017	13.40	13.63	13.35	13.55
3267	NYSE	SFL	Wed, Jun 7, 2017	13.55	13.70	13.30	13.40
3266	NYSE	SFL	Tue, Jun 6, 2017	13.50	13.60	13.35	13.55
3265	NYSE	SFL	Mon, Jun 5, 2017	13.75	13.78	13.50	13.50
3264	NYSE	SFL	Fri, Jun 2, 2017	13.95	14.00	13.70	13.75
3263	NYSE	SFL	Thu, Jun 1, 2017	13.60	14.00	13.53	13.95
3262	NYSE	SFL	Wed, May 31, 2017	13.50	13.55	13.35	13.50
3261	NYSE	SFL	Tue, May 30, 2017	13.70	13.80	13.30	13.50
3260	NYSE	SFL	Fri, May 26, 2017	13.35	13.40	12.90	13.05
3259	NYSE	SFL	Thu, May 25, 2017	13.50	13.55	13.25	13.30
3258	NYSE	SFL	Wed, May 24, 2017	13.75	13.78	13.40	13.50
3257	NYSE	SFL	Tue, May 23, 2017	14.10	14.10	13.75	13.75
3256	NYSE	SFL	Mon, May 22, 2017	14.10	14.15	13.90	14.00
3255	NYSE	SFL	Fri, May 19, 2017	13.80	14.00	13.75	14.00
3254	NYSE	SFL	Thu, May 18, 2017	13.65	13.80	13.60	13.70
3253	NYSE	SFL	Wed, May 17, 2017	13.85	13.90	13.60	13.65
3252	NYSE	SFL	Tue, May 16, 2017	14.10	14.15	13.85	13.90
3251	NYSE	SFL	Mon, May 15, 2017	14.05	14.20	14.05	14.10
3250	NYSE	SFL	Fri, May 12, 2017	13.95	14.10	13.90	13.90
3249	NYSE	SFL	Thu, May 11, 2017	14.10	14.15	13.90	13.95
3248	NYSE	SFL	Wed, May 10, 2017	13.95	14.10	13.95	14.10
3247	NYSE	SFL	Tue, May 9, 2017	13.90	13.98	13.85	13.90
3246	NYSE	SFL	Mon, May 8, 2017	13.90	14.05	13.80	13.95
3245	NYSE	SFL	Fri, May 5, 2017	13.60	13.93	13.59	13.90
3244	NYSE	SFL	Thu, May 4, 2017	13.80	13.85	13.51	13.60
3243	NYSE	SFL	Wed, May 3, 2017	13.75	13.88	13.75	13.80
3242	NYSE	SFL	Tue, May 2, 2017	13.95	14.00	13.80	13.80
3241	NYSE	SFL	Mon, May 1, 2017	14.15	14.15	13.90	13.95
3240	NYSE	SFL	Fri, Apr 28, 2017	14.20	14.20	14.00	14.05
3239	NYSE	SFL	Thu, Apr 27, 2017	14.15	14.20	14.00	14.15
3238	NYSE	SFL	Wed, Apr 26, 2017	14.10	14.40	14.08	14.20
3237	NYSE	SFL	Tue, Apr 25, 2017	14.05	14.20	14.03	14.10
3236	NYSE	SFL	Mon, Apr 24, 2017	14.05	14.11	13.90	14.10
3235	NYSE	SFL	Fri, Apr 21, 2017	13.90	14.03	13.85	13.90
3234	NYSE	SFL	Thu, Apr 20, 2017	13.85	14.00	13.80	13.90
3233	NYSE	SFL	Wed, Apr 19, 2017	13.90	14.00	13.70	13.80
3232	NYSE	SFL	Tue, Apr 18, 2017	14.00	14.10	13.83	13.85
3231	NYSE	SFL	Mon, Apr 17, 2017	13.85	14.05	13.80	14.00
3230	NYSE	SFL	Thu, Apr 13, 2017	14.10	14.15	13.80	13.85
3229	NYSE	SFL	Wed, Apr 12, 2017	14.30	14.30	14.05	14.05
3228	NYSE	SFL	Tue, Apr 11, 2017	14.20	14.39	13.95	14.30
3227	NYSE	SFL	Mon, Apr 10, 2017	13.70	14.36	13.70	14.20
3226	NYSE	SFL	Fri, Apr 7, 2017	13.80	13.85	13.60	13.70
3225	NYSE	SFL	Thu, Apr 6, 2017	13.85	14.00	13.75	13.75
3224	NYSE	SFL	Wed, Apr 5, 2017	14.20	14.30	13.85	13.85
3223	NYSE	SFL	Tue, Apr 4, 2017	14.70	14.70	14.15	14.15
3222	NYSE	SFL	Mon, Apr 3, 2017	14.75	14.78	14.50	14.65
3221	NYSE	SFL	Fri, Mar 31, 2017	14.75	14.83	14.65	14.70
3220	NYSE	SFL	Thu, Mar 30, 2017	14.65	14.85	14.62	14.75
3219	NYSE	SFL	Wed, Mar 29, 2017	14.50	14.63	14.45	14.50
3218	NYSE	SFL	Tue, Mar 28, 2017	14.35	14.60	14.30	14.50
3217	NYSE	SFL	Mon, Mar 27, 2017	14.25	14.40	14.15	14.30
3216	NYSE	SFL	Fri, Mar 24, 2017	14.45	14.55	14.30	14.30
3215	NYSE	SFL	Thu, Mar 23, 2017	14.25	14.55	14.21	14.45
3214	NYSE	SFL	Wed, Mar 22, 2017	14.20	14.38	14.15	14.25
3213	NYSE	SFL	Tue, Mar 21, 2017	14.70	14.75	14.25	14.25
3212	NYSE	SFL	Mon, Mar 20, 2017	14.60	14.75	14.45	14.65
3211	NYSE	SFL	Fri, Mar 17, 2017	14.65	14.73	14.55	14.70
3210	NYSE	SFL	Thu, Mar 16, 2017	14.65	14.65	14.40	14.60
3209	NYSE	SFL	Wed, Mar 15, 2017	14.30	14.65	14.30	14.65
3208	NYSE	SFL	Tue, Mar 14, 2017	14.30	14.45	14.10	14.30
3207	NYSE	SFL	Mon, Mar 13, 2017	14.70	14.85	14.63	14.30
3206	NYSE	SFL	Fri, Mar 10, 2017	14.65	14.70	14.45	14.60
3205	NYSE	SFL	Thu, Mar 9, 2017	14.65	14.70	14.45	14.55
3204	NYSE	SFL	Wed, Mar 8, 2017	14.75	14.90	14.58	14.65
3203	NYSE	SFL	Tue, Mar 7, 2017	14.80	14.95	14.75	14.75
3202	NYSE	SFL	Mon, Mar 6, 2017	14.60	14.93	14.50	14.85
3201	NYSE	SFL	Fri, Mar 3, 2017	14.80	14.95	14.65	14.70
3200	NYSE	SFL	Thu, Mar 2, 2017	15.00	15.05	14.70	14.75
3199	NYSE	SFL	Wed, Mar 1, 2017	14.95	15.15	14.85	15.15
3198	NYSE	SFL	Tue, Feb 28, 2017	14.65	14.93	14.43	14.75
3197	NYSE	SFL	Mon, Feb 27, 2017	14.55	14.75	14.50	14.65
3196	NYSE	SFL	Fri, Feb 24, 2017	14.60	14.70	14.45	14.55
3195	NYSE	SFL	Thu, Feb 23, 2017	14.80	14.80	14.45	14.60
3194	NYSE	SFL	Wed, Feb 22, 2017	14.70	14.90	14.60	14.65
3193	NYSE	SFL	Tue, Feb 21, 2017	14.65	14.83	14.60	14.70
3192	NYSE	SFL	Fri, Feb 17, 2017	14.60	14.60	14.38	14.55
3191	NYSE	SFL	Thu, Feb 16, 2017	14.85	14.92	14.55	14.65
3190	NYSE	SFL	Wed, Feb 15, 2017	15.05	15.05	14.80	14.85
3189	NYSE	SFL	Tue, Feb 14, 2017	14.95	15.10	14.85	15.00
3188	NYSE	SFL	Mon, Feb 13, 2017	14.65	14.90	14.65	14.90
3187	NYSE	SFL	Fri, Feb 10, 2017	14.60	14.85	14.50	14.75
3186	NYSE	SFL	Thu, Feb 9, 2017	14.25	14.63	14.25	14.60
3185	NYSE	SFL	Wed, Feb 8, 2017	14.20	14.40	14.15	14.30
3184	NYSE	SFL	Tue, Feb 7, 2017	14.50	14.50	14.20	14.30
3183	NYSE	SFL	Mon, Feb 6, 2017	14.40	14.60	14.33	14.50
3182	NYSE	SFL	Fri, Feb 3, 2017	14.20	14.65	14.20	14.50
3181	NYSE	SFL	Thu, Feb 2, 2017	14.60	14.61	14.05	14.25
3180	NYSE	SFL	Wed, Feb 1, 2017	15.00	15.15	14.60	14.70
3179	NYSE	SFL	Tue, Jan 31, 2017	15.55	15.55	14.75	15.00
3178	NYSE	SFL	Mon, Jan 30, 2017	15.85	15.90	15.60	15.60
3177	NYSE	SFL	Fri, Jan 27, 2017	15.95	16.05	15.90	15.95
3176	NYSE	SFL	Thu, Jan 26, 2017	15.95	16.10	15.85	15.95
3175	NYSE	SFL	Wed, Jan 25, 2017	15.80	15.95	15.65	15.90
3174	NYSE	SFL	Tue, Jan 24, 2017	15.75	15.90	15.70	15.85
3173	NYSE	SFL	Mon, Jan 23, 2017	15.65	15.80	15.58	15.65
3172	NYSE	SFL	Fri, Jan 20, 2017	15.60	15.90	15.60	15.70
3171	NYSE	SFL	Thu, Jan 19, 2017	15.65	15.65	15.40	15.60
3170	NYSE	SFL	Wed, Jan 18, 2017	15.45	15.65	15.41	15.60
3169	NYSE	SFL	Tue, Jan 17, 2017	15.45	15.65	15.38	15.40
3168	NYSE	SFL	Fri, Jan 13, 2017	15.50	15.61	15.25	15.35
3167	NYSE	SFL	Thu, Jan 12, 2017	15.50	15.60	15.20	15.50
3166	NYSE	SFL	Wed, Jan 11, 2017	15.10	15.50	15.05	15.45
3165	NYSE	SFL	Tue, Jan 10, 2017	14.85	15.20	14.83	15.10
3164	NYSE	SFL	Mon, Jan 9, 2017	14.95	15.00	14.65	14.80
3163	NYSE	SFL	Fri, Jan 6, 2017	15.05	15.20	14.85	15.05
3162	NYSE	SFL	Thu, Jan 5, 2017	15.25	15.35	15.00	15.00
3161	NYSE	SFL	Wed, Jan 4, 2017	15.05	15.25	15.00	15.25
3160	NYSE	SFL	Tue, Jan 3, 2017	14.95	15.10	14.81	15.00
3159	NYSE	SFL	Fri, Dec 30, 2016	14.75	15.08	14.75	14.85
3158	NYSE	SFL	Thu, Dec 29, 2016	14.75	14.90	14.70	14.80
3157	NYSE	SFL	Wed, Dec 28, 2016	14.90	14.95	14.60	14.60
3156	NYSE	SFL	Tue, Dec 27, 2016	14.70	14.90	14.70	14.90
3155	NYSE	SFL	Fri, Dec 23, 2016	14.65	14.80	14.55	14.70
3154	NYSE	SFL	Thu, Dec 22, 2016	14.65	14.85	14.50	14.60
3153	NYSE	SFL	Wed, Dec 21, 2016	14.60	14.80	14.55	14.55
3152	NYSE	SFL	Tue, Dec 20, 2016	14.70	14.73	14.50	14.55
3151	NYSE	SFL	Mon, Dec 19, 2016	14.60	14.80	14.45	14.70
3150	NYSE	SFL	Fri, Dec 16, 2016	14.55	14.73	14.50	14.55
3149	NYSE	SFL	Thu, Dec 15, 2016	14.35	14.70	14.30	14.45
3148	NYSE	SFL	Wed, Dec 14, 2016	14.40	14.75	14.30	14.40
3147	NYSE	SFL	Tue, Dec 13, 2016	14.45	14.55	14.15	14.45
3146	NYSE	SFL	Mon, Dec 12, 2016	14.75	14.80	14.35	14.35
3145	NYSE	SFL	Fri, Dec 9, 2016	14.60	14.75	14.50	14.65
3144	NYSE	SFL	Thu, Dec 8, 2016	14.70	14.70	14.25	14.55
3143	NYSE	SFL	Wed, Dec 7, 2016	15.00	15.18	14.85	14.55
3142	NYSE	SFL	Tue, Dec 6, 2016	14.75	15.00	14.63	15.00
3141	NYSE	SFL	Mon, Dec 5, 2016	14.60	14.95	14.55	14.75
3140	NYSE	SFL	Fri, Dec 2, 2016	14.25	14.75	14.20	14.45
3139	NYSE	SFL	Thu, Dec 1, 2016	14.55	14.60	14.30	14.30
3138	NYSE	SFL	Wed, Nov 30, 2016	14.40	14.60	14.25	14.40
3137	NYSE	SFL	Tue, Nov 29, 2016	14.25	14.50	13.95	14.20
3136	NYSE	SFL	Mon, Nov 28, 2016	14.10	14.15	13.85	13.90
3135	NYSE	SFL	Fri, Nov 25, 2016	14.20	14.20	13.80	14.05
3134	NYSE	SFL	Wed, Nov 23, 2016	14.50	14.65	14.25	14.25
3133	NYSE	SFL	Tue, Nov 22, 2016	14.15	14.55	14.10	14.55
3132	NYSE	SFL	Mon, Nov 21, 2016	14.05	14.20	13.95	14.00
3131	NYSE	SFL	Fri, Nov 18, 2016	13.65	13.93	13.50	13.85
3130	NYSE	SFL	Thu, Nov 17, 2016	13.85	13.98	13.55	13.60
3129	NYSE	SFL	Wed, Nov 16, 2016	13.60	13.80	13.50	13.70
3128	NYSE	SFL	Tue, Nov 15, 2016	13.45	13.70	13.40	13.60
3127	NYSE	SFL	Mon, Nov 14, 2016	13.10	13.45	13.08	13.40
3126	NYSE	SFL	Fri, Nov 11, 2016	13.25	13.35	12.95	13.05
3125	NYSE	SFL	Thu, Nov 10, 2016	13.10	13.55	13.05	13.25
3124	NYSE	SFL	Wed, Nov 9, 2016	12.45	13.00	12.31	12.95
3123	NYSE	SFL	Tue, Nov 8, 2016	12.60	12.85	12.50	12.60
3122	NYSE	SFL	Mon, Nov 7, 2016	12.55	12.78	12.45	12.75
3121	NYSE	SFL	Fri, Nov 4, 2016	12.25	12.50	12.07	12.35
3120	NYSE	SFL	Thu, Nov 3, 2016	12.30	12.50	12.20	12.30
3119	NYSE	SFL	Wed, Nov 2, 2016	12.40	12.55	12.20	12.35
3118	NYSE	SFL	Tue, Nov 1, 2016	12.70	12.98	12.45	12.55
3117	NYSE	SFL	Mon, Oct 31, 2016	12.75	12.85	12.60	12.65
3116	NYSE	SFL	Fri, Oct 28, 2016	13.20	13.21	12.65	12.77
3115	NYSE	SFL	Thu, Oct 27, 2016	13.37	13.55	13.23	13.27
3114	NYSE	SFL	Wed, Oct 26, 2016	13.55	13.70	13.30	13.34
3113	NYSE	SFL	Tue, Oct 25, 2016	13.80	13.92	13.61	13.62
3112	NYSE	SFL	Mon, Oct 24, 2016	14.01	14.14	13.78	13.81
3111	NYSE	SFL	Fri, Oct 21, 2016	14.13	14.15	13.95	14.02
3110	NYSE	SFL	Thu, Oct 20, 2016	13.99	14.44	13.96	14.26
3109	NYSE	SFL	Wed, Oct 19, 2016	14.12	14.30	14.00	14.03
3108	NYSE	SFL	Tue, Oct 18, 2016	14.04	14.12	13.93	14.04
3107	NYSE	SFL	Mon, Oct 17, 2016	14.00	14.07	13.87	13.90
3106	NYSE	SFL	Fri, Oct 14, 2016	14.31	14.38	14.00	14.00
3105	NYSE	SFL	Thu, Oct 13, 2016	14.35	14.52	14.08	14.28
3104	NYSE	SFL	Wed, Oct 12, 2016	14.54	14.58	14.37	14.45
3103	NYSE	SFL	Tue, Oct 11, 2016	14.65	14.68	14.45	14.51
3102	NYSE	SFL	Mon, Oct 10, 2016	14.58	14.81	14.53	14.62
3101	NYSE	SFL	Fri, Oct 7, 2016	14.70	14.78	14.47	14.52
3100	NYSE	SFL	Thu, Oct 6, 2016	14.63	14.77	14.52	14.67
3099	NYSE	SFL	Wed, Oct 5, 2016	14.84	14.89	14.49	14.63
3098	NYSE	SFL	Tue, Oct 4, 2016	14.74	15.10	14.69	14.74
3097	NYSE	SFL	Mon, Oct 3, 2016	14.75	14.77	14.54	14.61
3096	NYSE	SFL	Fri, Sep 30, 2016	14.58	14.83	14.54	14.73
3095	NYSE	SFL	Thu, Sep 29, 2016	14.67	14.67	14.43	14.51
3094	NYSE	SFL	Wed, Sep 28, 2016	14.30	14.57	14.17	14.57
3093	NYSE	SFL	Tue, Sep 27, 2016	14.62	14.62	14.10	14.13
3092	NYSE	SFL	Mon, Sep 26, 2016	14.79	14.84	14.54	14.60
3091	NYSE	SFL	Fri, Sep 23, 2016	14.84	14.96	14.67	14.69
3090	NYSE	SFL	Thu, Sep 22, 2016	14.98	15.05	14.85	14.92
3089	NYSE	SFL	Wed, Sep 21, 2016	14.85	14.91	14.70	14.80
3088	NYSE	SFL	Tue, Sep 20, 2016	14.68	14.85	14.68	14.70
3087	NYSE	SFL	Mon, Sep 19, 2016	14.94	15.02	14.67	14.68
3086	NYSE	SFL	Fri, Sep 16, 2016	14.45	14.89	14.42	14.87
3085	NYSE	SFL	Thu, Sep 15, 2016	14.66	14.71	14.43	14.45
3084	NYSE	SFL	Wed, Sep 14, 2016	14.68	14.79	14.46	14.60
3083	NYSE	SFL	Tue, Sep 13, 2016	14.51	14.75	14.30	14.67
3082	NYSE	SFL	Mon, Sep 12, 2016	14.60	14.86	14.56	14.62
3081	NYSE	SFL	Fri, Sep 9, 2016	14.99	14.99	14.58	14.62
3080	NYSE	SFL	Thu, Sep 8, 2016	15.00	15.20	14.94	15.06
3079	NYSE	SFL	Wed, Sep 7, 2016	15.25	15.50	15.17	15.00
3078	NYSE	SFL	Tue, Sep 6, 2016	15.10	15.29	15.00	15.17
3077	NYSE	SFL	Fri, Sep 2, 2016	14.95	15.11	14.76	15.01
3076	NYSE	SFL	Thu, Sep 1, 2016	15.09	15.18	14.35	14.84
3075	NYSE	SFL	Wed, Aug 31, 2016	15.87	15.87	14.67	15.09
3074	NYSE	SFL	Tue, Aug 30, 2016	15.21	15.34	15.10	15.16
3073	NYSE	SFL	Mon, Aug 29, 2016	15.20	15.25	15.10	15.20
3072	NYSE	SFL	Fri, Aug 26, 2016	15.10	15.36	15.04	15.15
3071	NYSE	SFL	Thu, Aug 25, 2016	15.42	15.42	14.93	15.06
3070	NYSE	SFL	Wed, Aug 24, 2016	15.81	15.81	15.32	15.42
3069	NYSE	SFL	Tue, Aug 23, 2016	15.65	15.83	15.65	15.78
3068	NYSE	SFL	Mon, Aug 22, 2016	15.60	15.70	15.45	15.58
3067	NYSE	SFL	Fri, Aug 19, 2016	15.73	15.84	15.64	15.76
3066	NYSE	SFL	Thu, Aug 18, 2016	15.62	15.79	15.62	15.77
3065	NYSE	SFL	Wed, Aug 17, 2016	15.64	15.72	15.52	15.62
3064	NYSE	SFL	Tue, Aug 16, 2016	15.58	15.63	15.53	15.61
3063	NYSE	SFL	Mon, Aug 15, 2016	15.55	15.71	15.49	15.57
3062	NYSE	SFL	Fri, Aug 12, 2016	15.60	15.89	15.49	15.54
3061	NYSE	SFL	Thu, Aug 11, 2016	15.25	15.57	15.21	15.54
3060	NYSE	SFL	Wed, Aug 10, 2016	15.49	15.49	15.07	15.16
3059	NYSE	SFL	Tue, Aug 9, 2016	15.39	15.48	15.32	15.42
3058	NYSE	SFL	Mon, Aug 8, 2016	15.20	15.40	15.20	15.36
3057	NYSE	SFL	Fri, Aug 5, 2016	15.05	15.17	14.99	15.17
3056	NYSE	SFL	Thu, Aug 4, 2016	14.96	15.23	14.96	15.02
3055	NYSE	SFL	Wed, Aug 3, 2016	14.77	15.02	14.65	15.02
3054	NYSE	SFL	Tue, Aug 2, 2016	14.90	14.99	14.64	14.74
3053	NYSE	SFL	Mon, Aug 1, 2016	15.00	15.00	14.72	14.84
3052	NYSE	SFL	Fri, Jul 29, 2016	14.88	15.13	14.84	15.10
3051	NYSE	SFL	Thu, Jul 28, 2016	14.85	14.93	14.68	14.91
3050	NYSE	SFL	Wed, Jul 27, 2016	15.14	15.23	14.83	14.87
3049	NYSE	SFL	Tue, Jul 26, 2016	14.94	15.18	14.91	15.12
3048	NYSE	SFL	Mon, Jul 25, 2016	15.05	15.07	14.72	14.98
3047	NYSE	SFL	Fri, Jul 22, 2016	15.07	15.16	14.93	15.03
3046	NYSE	SFL	Thu, Jul 21, 2016	14.85	15.25	14.85	15.03
3045	NYSE	SFL	Wed, Jul 20, 2016	14.80	14.91	14.53	14.89
3044	NYSE	SFL	Tue, Jul 19, 2016	14.83	14.88	14.71	14.80
3043	NYSE	SFL	Mon, Jul 18, 2016	14.72	14.97	14.72	14.83
3042	NYSE	SFL	Fri, Jul 15, 2016	14.91	14.95	14.75	14.84
3041	NYSE	SFL	Thu, Jul 14, 2016	15.01	15.09	14.77	14.78
3040	NYSE	SFL	Wed, Jul 13, 2016	15.15	15.27	14.80	14.86
3039	NYSE	SFL	Tue, Jul 12, 2016	15.00	15.27	14.96	15.17
3038	NYSE	SFL	Mon, Jul 11, 2016	14.43	14.83	14.35	14.83
3037	NYSE	SFL	Fri, Jul 8, 2016	13.95	14.54	13.92	14.24
3036	NYSE	SFL	Thu, Jul 7, 2016	14.28	14.35	13.77	13.86
3035	NYSE	SFL	Wed, Jul 6, 2016	14.26	14.34	14.08	14.25
3034	NYSE	SFL	Tue, Jul 5, 2016	14.77	14.79	14.18	14.32
3033	NYSE	SFL	Fri, Jul 1, 2016	14.74	15.06	14.74	14.94
3032	NYSE	SFL	Thu, Jun 30, 2016	14.64	14.91	14.55	14.74
3031	NYSE	SFL	Wed, Jun 29, 2016	14.52	14.68	14.27	14.66
3030	NYSE	SFL	Tue, Jun 28, 2016	14.21	14.32	14.19	14.28
3029	NYSE	SFL	Mon, Jun 27, 2016	14.34	14.34	13.98	13.99
3028	NYSE	SFL	Fri, Jun 24, 2016	14.05	14.73	14.01	14.53
3027	NYSE	SFL	Thu, Jun 23, 2016	14.70	14.79	14.55	14.78
3026	NYSE	SFL	Wed, Jun 22, 2016	14.79	14.90	14.46	14.47
3025	NYSE	SFL	Tue, Jun 21, 2016	15.10	15.12	14.74	14.77
3024	NYSE	SFL	Mon, Jun 20, 2016	14.91	15.28	14.78	15.13
3023	NYSE	SFL	Fri, Jun 17, 2016	14.87	15.05	14.66	14.67
3022	NYSE	SFL	Thu, Jun 16, 2016	14.78	14.84	14.42	14.79
3021	NYSE	SFL	Wed, Jun 15, 2016	14.79	15.05	14.65	14.85
3020	NYSE	SFL	Tue, Jun 14, 2016	14.90	15.02	14.66	14.76
3019	NYSE	SFL	Mon, Jun 13, 2016	15.21	15.21	14.90	14.95
3018	NYSE	SFL	Fri, Jun 10, 2016	15.50	15.50	15.12	15.18
3017	NYSE	SFL	Thu, Jun 9, 2016	16.19	16.22	15.91	15.62
3016	NYSE	SFL	Wed, Jun 8, 2016	16.07	16.21	15.95	16.17
3015	NYSE	SFL	Tue, Jun 7, 2016	15.85	15.98	15.78	15.90
3014	NYSE	SFL	Mon, Jun 6, 2016	15.55	15.79	15.48	15.75
3013	NYSE	SFL	Fri, Jun 3, 2016	15.28	15.48	15.14	15.38
3012	NYSE	SFL	Thu, Jun 2, 2016	15.30	15.33	15.04	15.21
3011	NYSE	SFL	Wed, Jun 1, 2016	15.90	15.90	15.20	15.37
3010	NYSE	SFL	Tue, May 31, 2016	15.44	16.28	15.40	16.03
3009	NYSE	SFL	Fri, May 27, 2016	15.65	15.72	15.31	15.70
3008	NYSE	SFL	Thu, May 26, 2016	15.97	16.15	15.61	15.62
3007	NYSE	SFL	Wed, May 25, 2016	15.74	15.96	15.68	15.96
3006	NYSE	SFL	Tue, May 24, 2016	15.48	15.59	15.36	15.55
3005	NYSE	SFL	Mon, May 23, 2016	15.57	15.65	15.33	15.37
3004	NYSE	SFL	Fri, May 20, 2016	15.35	15.69	15.34	15.65
3003	NYSE	SFL	Thu, May 19, 2016	15.32	15.35	14.94	15.32
3002	NYSE	SFL	Wed, May 18, 2016	15.75	15.83	15.36	15.41
3001	NYSE	SFL	Tue, May 17, 2016	15.67	16.09	15.64	15.77
3000	NYSE	SFL	Mon, May 16, 2016	15.40	15.72	15.27	15.70
2999	NYSE	SFL	Fri, May 13, 2016	15.31	15.56	15.07	15.16
2998	NYSE	SFL	Thu, May 12, 2016	15.53	15.85	15.31	15.40
2997	NYSE	SFL	Wed, May 11, 2016	14.96	15.63	14.96	15.40
2996	NYSE	SFL	Tue, May 10, 2016	14.94	15.13	14.91	14.95
2995	NYSE	SFL	Mon, May 9, 2016	14.90	14.96	14.65	14.93
2994	NYSE	SFL	Fri, May 6, 2016	14.55	14.96	14.49	14.91
2993	NYSE	SFL	Thu, May 5, 2016	14.79	14.92	14.53	14.62
2992	NYSE	SFL	Wed, May 4, 2016	14.69	14.97	14.44	14.66
2991	NYSE	SFL	Tue, May 3, 2016	15.00	15.00	14.56	14.70
2990	NYSE	SFL	Mon, May 2, 2016	15.17	15.31	14.90	15.16
2989	NYSE	SFL	Fri, Apr 29, 2016	15.29	15.41	14.92	15.17
2988	NYSE	SFL	Thu, Apr 28, 2016	15.21	15.44	15.03	15.20
2987	NYSE	SFL	Wed, Apr 27, 2016	14.98	15.37	14.92	15.26
2986	NYSE	SFL	Tue, Apr 26, 2016	14.84	15.00	14.72	15.00
2985	NYSE	SFL	Mon, Apr 25, 2016	14.88	14.98	14.49	14.62
2984	NYSE	SFL	Fri, Apr 22, 2016	14.76	14.99	14.61	14.93
2983	NYSE	SFL	Thu, Apr 21, 2016	14.80	14.85	14.53	14.68
2982	NYSE	SFL	Wed, Apr 20, 2016	14.50	14.93	14.42	14.73
2981	NYSE	SFL	Tue, Apr 19, 2016	14.45	14.68	14.27	14.54
2980	NYSE	SFL	Mon, Apr 18, 2016	14.10	14.43	14.03	14.33
2979	NYSE	SFL	Fri, Apr 15, 2016	14.05	14.31	14.00	14.13
2978	NYSE	SFL	Thu, Apr 14, 2016	14.29	14.35	13.98	14.09
2977	NYSE	SFL	Wed, Apr 13, 2016	14.29	14.36	14.05	14.26
2976	NYSE	SFL	Tue, Apr 12, 2016	14.08	14.51	14.08	14.19
2975	NYSE	SFL	Mon, Apr 11, 2016	13.75	14.10	13.75	14.03
2974	NYSE	SFL	Fri, Apr 8, 2016	13.58	13.82	13.53	13.60
2973	NYSE	SFL	Thu, Apr 7, 2016	13.50	13.65	13.27	13.40
2972	NYSE	SFL	Wed, Apr 6, 2016	13.68	13.72	13.41	13.66
2971	NYSE	SFL	Tue, Apr 5, 2016	13.39	13.39	13.39	13.49
2970	NYSE	SFL	Mon, Apr 4, 2016	13.78	13.78	13.28	13.39
2969	NYSE	SFL	Fri, Apr 1, 2016	13.71	13.85	13.61	13.80
2968	NYSE	SFL	Thu, Mar 31, 2016	13.61	14.11	13.61	13.89
2967	NYSE	SFL	Wed, Mar 30, 2016	13.82	13.84	13.37	13.61
2966	NYSE	SFL	Tue, Mar 29, 2016	13.22	13.68	13.04	13.64
2965	NYSE	SFL	Mon, Mar 28, 2016	13.52	13.54	13.05	13.34
2964	NYSE	SFL	Thu, Mar 24, 2016	12.88	13.54	12.73	13.52
2963	NYSE	SFL	Wed, Mar 23, 2016	13.52	13.54	12.90	12.94
2962	NYSE	SFL	Tue, Mar 22, 2016	14.27	14.29	13.49	13.65
2961	NYSE	SFL	Mon, Mar 21, 2016	14.50	14.58	14.23	14.40
2960	NYSE	SFL	Fri, Mar 18, 2016	14.75	14.90	14.30	14.54
2959	NYSE	SFL	Thu, Mar 17, 2016	14.08	14.75	14.06	14.65
2958	NYSE	SFL	Wed, Mar 16, 2016	13.80	14.16	13.75	14.10
2957	NYSE	SFL	Tue, Mar 15, 2016	13.80	13.80	13.80	13.80
2956	NYSE	SFL	Mon, Mar 14, 2016	13.92	13.92	13.92	13.92
2955	NYSE	SFL	Fri, Mar 11, 2016	14.71	14.77	14.33	14.37
2954	NYSE	SFL	Thu, Mar 10, 2016	14.27	14.27	13.65	13.93
2953	NYSE	SFL	Wed, Mar 9, 2016	13.78	13.78	13.78	14.17
2952	NYSE	SFL	Tue, Mar 8, 2016	14.76	14.76	13.60	13.78
2951	NYSE	SFL	Mon, Mar 7, 2016	14.74	14.97	14.56	14.75
2950	NYSE	SFL	Fri, Mar 4, 2016	13.83	13.83	13.83	14.48
2949	NYSE	SFL	Thu, Mar 3, 2016	13.62	13.62	13.62	13.83
2948	NYSE	SFL	Wed, Mar 2, 2016	13.50	13.67	13.17	13.62
2947	NYSE	SFL	Tue, Mar 1, 2016	13.14	13.62	13.12	13.51
2946	NYSE	SFL	Mon, Feb 29, 2016	13.10	13.22	12.48	13.03
2945	NYSE	SFL	Fri, Feb 26, 2016	12.68	12.88	12.42	12.56
2944	NYSE	SFL	Thu, Feb 25, 2016	12.48	12.68	12.32	12.61
2943	NYSE	SFL	Wed, Feb 24, 2016	12.00	12.54	11.76	12.48
2942	NYSE	SFL	Tue, Feb 23, 2016	12.41	12.41	11.87	12.13
2941	NYSE	SFL	Mon, Feb 22, 2016	12.28	12.64	12.25	12.51
2940	NYSE	SFL	Fri, Feb 19, 2016	12.38	12.41	11.85	12.15
2939	NYSE	SFL	Thu, Feb 18, 2016	13.16	13.18	12.16	12.38
2938	NYSE	SFL	Wed, Feb 17, 2016	12.08	13.04	12.08	12.97
2937	NYSE	SFL	Tue, Feb 16, 2016	12.01	12.08	11.47	12.06
2936	NYSE	SFL	Fri, Feb 12, 2016	10.44	11.93	10.44	11.79
2935	NYSE	SFL	Thu, Feb 11, 2016	9.88	10.70	9.83	10.31
2934	NYSE	SFL	Wed, Feb 10, 2016	12.30	12.45	10.65	10.74
2933	NYSE	SFL	Tue, Feb 9, 2016	12.48	12.68	12.26	12.28
2932	NYSE	SFL	Mon, Feb 8, 2016	13.00	13.09	12.29	12.74
2931	NYSE	SFL	Fri, Feb 5, 2016	13.05	13.28	13.01	13.23
2930	NYSE	SFL	Thu, Feb 4, 2016	13.13	13.40	13.01	13.08
2929	NYSE	SFL	Wed, Feb 3, 2016	13.13	13.15	12.68	13.12
2928	NYSE	SFL	Tue, Feb 2, 2016	13.35	13.41	12.90	12.97
2927	NYSE	SFL	Mon, Feb 1, 2016	13.24	13.52	13.07	13.46
2926	NYSE	SFL	Fri, Jan 29, 2016	13.26	13.51	13.19	13.39
2925	NYSE	SFL	Thu, Jan 28, 2016	13.20	13.30	12.90	13.13
2924	NYSE	SFL	Wed, Jan 27, 2016	12.92	13.14	12.75	12.92
2923	NYSE	SFL	Tue, Jan 26, 2016	12.36	12.98	12.25	12.94
2922	NYSE	SFL	Mon, Jan 25, 2016	12.45	12.71	12.32	12.36
2921	NYSE	SFL	Fri, Jan 22, 2016	12.35	12.70	12.28	12.61
2920	NYSE	SFL	Thu, Jan 21, 2016	12.04	12.48	11.93	12.09
2919	NYSE	SFL	Wed, Jan 20, 2016	12.29	12.30	11.54	12.04
2918	NYSE	SFL	Tue, Jan 19, 2016	13.60	13.60	12.60	12.66
2917	NYSE	SFL	Fri, Jan 15, 2016	13.99	13.99	13.09	13.40
2916	NYSE	SFL	Thu, Jan 14, 2016	14.23	14.38	13.96	14.26
2915	NYSE	SFL	Wed, Jan 13, 2016	14.97	14.97	13.88	14.19
2914	NYSE	SFL	Tue, Jan 12, 2016	15.47	15.47	14.46	14.62
2913	NYSE	SFL	Mon, Jan 11, 2016	15.50	15.54	15.15	15.30
2912	NYSE	SFL	Fri, Jan 8, 2016	15.42	15.68	15.38	15.48
2911	NYSE	SFL	Thu, Jan 7, 2016	15.70	15.83	15.44	15.47
2910	NYSE	SFL	Wed, Jan 6, 2016	16.01	16.19	15.90	15.91
2909	NYSE	SFL	Tue, Jan 5, 2016	16.23	16.27	15.97	16.20
2908	NYSE	SFL	Mon, Jan 4, 2016	16.33	16.44	16.03	16.23
2907	NYSE	SFL	Thu, Dec 31, 2015	16.50	16.76	16.41	16.57
2906	NYSE	SFL	Wed, Dec 30, 2015	16.46	16.61	16.38	16.50
2905	NYSE	SFL	Tue, Dec 29, 2015	16.62	16.69	16.43	16.54
2904	NYSE	SFL	Mon, Dec 28, 2015	16.30	16.65	16.18	16.57
2903	NYSE	SFL	Thu, Dec 24, 2015	16.46	16.53	16.37	16.39
2902	NYSE	SFL	Wed, Dec 23, 2015	16.57	16.60	16.30	16.47
2901	NYSE	SFL	Tue, Dec 22, 2015	15.30	16.35	15.10	16.30
2900	NYSE	SFL	Mon, Dec 21, 2015	15.36	15.37	15.03	15.19
2899	NYSE	SFL	Fri, Dec 18, 2015	15.19	15.39	15.16	15.19
2898	NYSE	SFL	Thu, Dec 17, 2015	15.77	15.77	15.18	15.19
2897	NYSE	SFL	Wed, Dec 16, 2015	15.64	15.73	15.45	15.73
2896	NYSE	SFL	Tue, Dec 15, 2015	15.41	15.57	15.36	15.41
2895	NYSE	SFL	Mon, Dec 14, 2015	15.31	15.40	15.01	15.33
2894	NYSE	SFL	Fri, Dec 11, 2015	15.48	15.54	15.30	15.32
2893	NYSE	SFL	Thu, Dec 10, 2015	15.86	15.95	15.50	15.61
2892	NYSE	SFL	Wed, Dec 9, 2015	16.26	16.37	15.65	15.82
2891	NYSE	SFL	Tue, Dec 8, 2015	16.15	16.42	15.91	16.22
2890	NYSE	SFL	Mon, Dec 7, 2015	17.01	17.04	16.60	16.73
2889	NYSE	SFL	Fri, Dec 4, 2015	17.17	17.21	16.86	16.99
2888	NYSE	SFL	Thu, Dec 3, 2015	17.31	17.38	17.05	17.17
2887	NYSE	SFL	Wed, Dec 2, 2015	17.36	17.46	17.03	17.18
2886	NYSE	SFL	Tue, Dec 1, 2015	17.35	17.44	17.10	17.42
2885	NYSE	SFL	Mon, Nov 30, 2015	17.66	17.66	17.06	17.32
2884	NYSE	SFL	Fri, Nov 27, 2015	17.50	17.80	17.38	17.69
2883	NYSE	SFL	Wed, Nov 25, 2015	17.04	17.49	17.00	17.44
2882	NYSE	SFL	Tue, Nov 24, 2015	16.98	17.16	16.76	17.16
2881	NYSE	SFL	Mon, Nov 23, 2015	16.95	16.96	16.72	16.85
2880	NYSE	SFL	Fri, Nov 20, 2015	17.09	17.14	16.87	16.96
2879	NYSE	SFL	Thu, Nov 19, 2015	16.87	17.08	16.81	17.08
2878	NYSE	SFL	Wed, Nov 18, 2015	16.85	16.99	16.71	16.92
2877	NYSE	SFL	Tue, Nov 17, 2015	17.05	17.05	16.78	16.83
2876	NYSE	SFL	Mon, Nov 16, 2015	16.63	17.11	16.52	17.08
2875	NYSE	SFL	Fri, Nov 13, 2015	16.57	16.75	16.35	16.63
2874	NYSE	SFL	Thu, Nov 12, 2015	16.91	16.91	16.50	16.65
2873	NYSE	SFL	Wed, Nov 11, 2015	16.90	16.95	16.58	16.64
2872	NYSE	SFL	Tue, Nov 10, 2015	16.76	16.95	16.71	16.93
2871	NYSE	SFL	Mon, Nov 9, 2015	16.95	16.95	16.68	16.77
2870	NYSE	SFL	Fri, Nov 6, 2015	16.77	16.96	16.70	16.96
2869	NYSE	SFL	Thu, Nov 5, 2015	16.96	17.02	16.71	16.87
2868	NYSE	SFL	Wed, Nov 4, 2015	17.30	17.34	16.97	16.98
2867	NYSE	SFL	Tue, Nov 3, 2015	17.18	17.32	17.00	17.30
2866	NYSE	SFL	Mon, Nov 2, 2015	16.99	17.22	16.94	17.13
2865	NYSE	SFL	Fri, Oct 30, 2015	16.88	17.14	16.79	17.09
2864	NYSE	SFL	Thu, Oct 29, 2015	17.01	17.27	16.75	16.85
2863	NYSE	SFL	Wed, Oct 28, 2015	16.85	17.16	16.80	17.11
2862	NYSE	SFL	Tue, Oct 27, 2015	17.00	17.03	16.58	16.82
2861	NYSE	SFL	Mon, Oct 26, 2015	17.58	17.58	17.04	17.14
2860	NYSE	SFL	Fri, Oct 23, 2015	17.47	17.66	17.38	17.56
2859	NYSE	SFL	Thu, Oct 22, 2015	17.36	17.47	17.20	17.37
2858	NYSE	SFL	Wed, Oct 21, 2015	17.34	17.44	17.21	17.23
2857	NYSE	SFL	Tue, Oct 20, 2015	17.22	17.43	17.11	17.34
2856	NYSE	SFL	Mon, Oct 19, 2015	17.25	17.31	17.14	17.24
2855	NYSE	SFL	Fri, Oct 16, 2015	17.36	17.42	17.26	17.34
2854	NYSE	SFL	Thu, Oct 15, 2015	17.24	17.35	17.07	17.35
2853	NYSE	SFL	Wed, Oct 14, 2015	17.10	17.35	17.03	17.24
2852	NYSE	SFL	Tue, Oct 13, 2015	17.27	17.43	17.01	17.05
2851	NYSE	SFL	Mon, Oct 12, 2015	17.44	17.46	17.23	17.38
2850	NYSE	SFL	Fri, Oct 9, 2015	17.52	17.54	17.33	17.43
2849	NYSE	SFL	Thu, Oct 8, 2015	17.40	17.56	17.33	17.45
2848	NYSE	SFL	Wed, Oct 7, 2015	17.48	17.59	17.11	17.41
2847	NYSE	SFL	Tue, Oct 6, 2015	17.05	17.39	16.98	17.33
2846	NYSE	SFL	Mon, Oct 5, 2015	16.49	17.10	16.48	17.07
2845	NYSE	SFL	Fri, Oct 2, 2015	16.15	16.40	16.08	16.39
2844	NYSE	SFL	Thu, Oct 1, 2015	16.29	16.50	16.01	16.19
2843	NYSE	SFL	Wed, Sep 30, 2015	16.12	16.29	15.89	16.25
2842	NYSE	SFL	Tue, Sep 29, 2015	16.01	16.13	15.75	15.82
2841	NYSE	SFL	Mon, Sep 28, 2015	15.86	16.07	15.63	15.90
2840	NYSE	SFL	Fri, Sep 25, 2015	16.40	16.46	15.83	15.85
2839	NYSE	SFL	Thu, Sep 24, 2015	16.27	16.42	16.10	16.29
2838	NYSE	SFL	Wed, Sep 23, 2015	16.46	16.47	16.13	16.27
2837	NYSE	SFL	Tue, Sep 22, 2015	16.37	16.57	16.27	16.40
2836	NYSE	SFL	Mon, Sep 21, 2015	16.63	16.80	16.44	16.54
2835	NYSE	SFL	Fri, Sep 18, 2015	16.26	16.55	16.21	16.50
2834	NYSE	SFL	Thu, Sep 17, 2015	16.42	16.75	16.37	16.53
2833	NYSE	SFL	Wed, Sep 16, 2015	16.15	16.45	16.13	16.38
2832	NYSE	SFL	Tue, Sep 15, 2015	15.81	16.09	15.77	16.08
2831	NYSE	SFL	Mon, Sep 14, 2015	15.90	15.92	15.66	15.75
2830	NYSE	SFL	Fri, Sep 11, 2015	15.76	16.10	15.76	15.94
2829	NYSE	SFL	Thu, Sep 10, 2015	15.99	16.08	15.72	15.88
2828	NYSE	SFL	Wed, Sep 9, 2015	16.74	16.80	16.37	16.39
2827	NYSE	SFL	Tue, Sep 8, 2015	16.72	16.76	16.40	16.58
2826	NYSE	SFL	Fri, Sep 4, 2015	16.33	16.53	16.25	16.47
2825	NYSE	SFL	Thu, Sep 3, 2015	16.52	16.70	16.37	16.48
2824	NYSE	SFL	Wed, Sep 2, 2015	16.51	16.54	16.15	16.47
2823	NYSE	SFL	Tue, Sep 1, 2015	16.33	16.79	16.16	16.35
2822	NYSE	SFL	Mon, Aug 31, 2015	16.68	16.90	16.40	16.80
2821	NYSE	SFL	Fri, Aug 28, 2015	16.45	16.96	16.45	16.73
2820	NYSE	SFL	Thu, Aug 27, 2015	16.15	16.58	16.08	16.45
2819	NYSE	SFL	Wed, Aug 26, 2015	15.35	16.02	14.97	16.00
2818	NYSE	SFL	Tue, Aug 25, 2015	15.48	15.54	14.79	14.90
2817	NYSE	SFL	Mon, Aug 24, 2015	14.02	14.89	13.00	14.43
2816	NYSE	SFL	Fri, Aug 21, 2015	15.10	15.30	14.81	15.09
2815	NYSE	SFL	Thu, Aug 20, 2015	15.74	15.88	15.35	15.38
2814	NYSE	SFL	Wed, Aug 19, 2015	16.11	16.11	15.62	15.73
2813	NYSE	SFL	Tue, Aug 18, 2015	16.29	16.38	16.09	16.13
2812	NYSE	SFL	Mon, Aug 17, 2015	16.01	16.35	15.62	16.35
2811	NYSE	SFL	Fri, Aug 14, 2015	16.12	16.27	15.95	16.08
2810	NYSE	SFL	Thu, Aug 13, 2015	16.29	16.36	16.07	16.12
2809	NYSE	SFL	Wed, Aug 12, 2015	16.34	16.50	16.17	16.36
2808	NYSE	SFL	Tue, Aug 11, 2015	16.42	16.55	16.10	16.39
2807	NYSE	SFL	Mon, Aug 10, 2015	16.17	16.60	16.12	16.57
2806	NYSE	SFL	Fri, Aug 7, 2015	16.20	16.40	16.04	16.08
2805	NYSE	SFL	Thu, Aug 6, 2015	16.20	16.45	16.02	16.36
2804	NYSE	SFL	Wed, Aug 5, 2015	16.42	16.55	16.19	16.26
2803	NYSE	SFL	Tue, Aug 4, 2015	16.62	16.75	16.24	16.38
2802	NYSE	SFL	Mon, Aug 3, 2015	16.63	16.76	16.39	16.62
2801	NYSE	SFL	Fri, Jul 31, 2015	16.70	16.97	16.56	16.73
2800	NYSE	SFL	Thu, Jul 30, 2015	16.93	16.94	16.66	16.71
2799	NYSE	SFL	Wed, Jul 29, 2015	16.65	17.09	16.64	17.00
2798	NYSE	SFL	Tue, Jul 28, 2015	16.34	16.71	16.25	16.65
2797	NYSE	SFL	Mon, Jul 27, 2015	16.59	16.59	16.25	16.27
2796	NYSE	SFL	Fri, Jul 24, 2015	16.88	17.04	16.68	16.76
2795	NYSE	SFL	Thu, Jul 23, 2015	17.10	17.20	16.77	16.92
2794	NYSE	SFL	Wed, Jul 22, 2015	16.88	17.15	16.78	17.10
2793	NYSE	SFL	Tue, Jul 21, 2015	16.55	17.03	16.50	16.98
2792	NYSE	SFL	Mon, Jul 20, 2015	16.81	16.88	16.41	16.50
2791	NYSE	SFL	Fri, Jul 17, 2015	16.98	16.99	16.63	16.71
2790	NYSE	SFL	Thu, Jul 16, 2015	16.57	16.94	16.46	16.93
2789	NYSE	SFL	Wed, Jul 15, 2015	16.78	16.85	16.24	16.31
2788	NYSE	SFL	Tue, Jul 14, 2015	16.75	16.87	16.63	16.75
2787	NYSE	SFL	Mon, Jul 13, 2015	16.69	16.79	16.31	16.73
2786	NYSE	SFL	Fri, Jul 10, 2015	16.25	16.69	16.20	16.67
2785	NYSE	SFL	Thu, Jul 9, 2015	16.47	16.53	16.12	16.12
2784	NYSE	SFL	Wed, Jul 8, 2015	16.45	16.62	15.99	16.16
2783	NYSE	SFL	Tue, Jul 7, 2015	16.56	16.66	16.06	16.62
2782	NYSE	SFL	Mon, Jul 6, 2015	16.51	16.81	16.47	16.64
2781	NYSE	SFL	Thu, Jul 2, 2015	16.50	16.84	16.50	16.71
2780	NYSE	SFL	Wed, Jul 1, 2015	16.40	16.59	16.34	16.48
2779	NYSE	SFL	Tue, Jun 30, 2015	16.68	16.68	16.19	16.32
2778	NYSE	SFL	Mon, Jun 29, 2015	16.58	16.82	16.36	16.37
2777	NYSE	SFL	Fri, Jun 26, 2015	16.69	16.79	16.56	16.68
2776	NYSE	SFL	Thu, Jun 25, 2015	16.79	16.83	16.51	16.65
2775	NYSE	SFL	Wed, Jun 24, 2015	16.91	16.99	16.78	16.84
2774	NYSE	SFL	Tue, Jun 23, 2015	16.94	17.00	16.75	16.98
2773	NYSE	SFL	Mon, Jun 22, 2015	17.01	17.10	16.94	16.98
2772	NYSE	SFL	Fri, Jun 19, 2015	16.95	17.02	16.83	16.89
2771	NYSE	SFL	Thu, Jun 18, 2015	16.94	17.10	16.92	17.00
2770	NYSE	SFL	Wed, Jun 17, 2015	17.00	17.10	16.83	16.93
2769	NYSE	SFL	Tue, Jun 16, 2015	16.69	17.01	16.67	16.96
2768	NYSE	SFL	Mon, Jun 15, 2015	16.58	16.85	16.50	16.71
2767	NYSE	SFL	Fri, Jun 12, 2015	16.64	16.71	16.55	16.59
2766	NYSE	SFL	Thu, Jun 11, 2015	17.01	17.02	16.66	16.72
2765	NYSE	SFL	Wed, Jun 10, 2015	17.43	17.67	17.36	17.38
2764	NYSE	SFL	Tue, Jun 9, 2015	17.40	17.48	17.29	17.34
2763	NYSE	SFL	Mon, Jun 8, 2015	17.38	17.42	17.23	17.34
2762	NYSE	SFL	Fri, Jun 5, 2015	17.10	17.40	16.92	17.35
2761	NYSE	SFL	Thu, Jun 4, 2015	17.31	17.33	16.80	17.08
2760	NYSE	SFL	Wed, Jun 3, 2015	17.17	17.61	17.13	17.34
2759	NYSE	SFL	Tue, Jun 2, 2015	16.87	17.21	16.67	17.18
2758	NYSE	SFL	Mon, Jun 1, 2015	16.49	16.91	16.25	16.87
2757	NYSE	SFL	Fri, May 29, 2015	15.96	16.46	15.59	16.35
2756	NYSE	SFL	Thu, May 28, 2015	15.38	15.50	15.12	15.33
2755	NYSE	SFL	Wed, May 27, 2015	15.39	15.58	15.32	15.41
2754	NYSE	SFL	Tue, May 26, 2015	15.91	16.00	15.25	15.41
2753	NYSE	SFL	Fri, May 22, 2015	15.85	16.02	15.80	16.02
2752	NYSE	SFL	Thu, May 21, 2015	15.81	16.00	15.69	15.81
2751	NYSE	SFL	Wed, May 20, 2015	15.84	15.93	15.74	15.77
2750	NYSE	SFL	Tue, May 19, 2015	15.82	15.90	15.75	15.84
2749	NYSE	SFL	Mon, May 18, 2015	15.76	16.06	15.70	15.89
2748	NYSE	SFL	Fri, May 15, 2015	15.45	15.76	15.40	15.70
2747	NYSE	SFL	Thu, May 14, 2015	15.34	15.57	15.29	15.46
2746	NYSE	SFL	Wed, May 13, 2015	15.28	15.42	15.19	15.32
2745	NYSE	SFL	Tue, May 12, 2015	15.33	15.38	15.18	15.20
2744	NYSE	SFL	Mon, May 11, 2015	15.56	15.63	15.29	15.30
2743	NYSE	SFL	Fri, May 8, 2015	15.51	15.61	15.34	15.57
2742	NYSE	SFL	Thu, May 7, 2015	15.68	15.68	15.39	15.42
2741	NYSE	SFL	Wed, May 6, 2015	15.70	15.78	15.57	15.68
2740	NYSE	SFL	Tue, May 5, 2015	15.61	15.76	15.51	15.61
2739	NYSE	SFL	Mon, May 4, 2015	15.83	15.90	15.54	15.58
2738	NYSE	SFL	Fri, May 1, 2015	15.82	15.88	15.64	15.76
2737	NYSE	SFL	Thu, Apr 30, 2015	15.68	15.89	15.51	15.76
2736	NYSE	SFL	Wed, Apr 29, 2015	15.86	15.88	15.59	15.77
2735	NYSE	SFL	Tue, Apr 28, 2015	15.62	15.96	15.44	15.89
2734	NYSE	SFL	Mon, Apr 27, 2015	15.67	15.72	15.42	15.46
2733	NYSE	SFL	Fri, Apr 24, 2015	15.66	15.77	15.51	15.63
2732	NYSE	SFL	Thu, Apr 23, 2015	15.74	15.78	15.61	15.64
2731	NYSE	SFL	Wed, Apr 22, 2015	15.54	15.83	15.40	15.71
2730	NYSE	SFL	Tue, Apr 21, 2015	15.73	15.81	15.40	15.47
2729	NYSE	SFL	Mon, Apr 20, 2015	15.57	16.05	15.52	15.69
2728	NYSE	SFL	Fri, Apr 17, 2015	15.50	15.66	15.31	15.52
2727	NYSE	SFL	Thu, Apr 16, 2015	15.68	15.76	15.34	15.63
2726	NYSE	SFL	Wed, Apr 15, 2015	15.73	15.86	15.62	15.69
2725	NYSE	SFL	Tue, Apr 14, 2015	15.26	15.69	15.17	15.64
2724	NYSE	SFL	Mon, Apr 13, 2015	15.29	15.35	15.12	15.14
2723	NYSE	SFL	Fri, Apr 10, 2015	15.03	15.28	14.98	15.25
2722	NYSE	SFL	Thu, Apr 9, 2015	14.92	15.05	14.79	14.97
2721	NYSE	SFL	Wed, Apr 8, 2015	15.13	15.22	14.91	14.93
2720	NYSE	SFL	Tue, Apr 7, 2015	14.97	15.13	14.90	15.06
2719	NYSE	SFL	Mon, Apr 6, 2015	14.94	15.10	14.90	14.97
2718	NYSE	SFL	Thu, Apr 2, 2015	14.78	14.96	14.75	14.90
2717	NYSE	SFL	Wed, Apr 1, 2015	14.78	15.07	14.69	14.80
2716	NYSE	SFL	Tue, Mar 31, 2015	14.55	14.82	14.42	14.80
2715	NYSE	SFL	Mon, Mar 30, 2015	14.86	15.05	14.65	14.68
2714	NYSE	SFL	Fri, Mar 27, 2015	14.84	14.84	14.53	14.69
2713	NYSE	SFL	Thu, Mar 26, 2015	14.86	14.95	14.62	14.68
2712	NYSE	SFL	Wed, Mar 25, 2015	14.73	14.89	14.65	14.73
2711	NYSE	SFL	Tue, Mar 24, 2015	14.73	14.73	14.50	14.61
2710	NYSE	SFL	Mon, Mar 23, 2015	14.73	14.95	14.69	14.75
2709	NYSE	SFL	Fri, Mar 20, 2015	14.56	14.79	14.52	14.63
2708	NYSE	SFL	Thu, Mar 19, 2015	14.43	14.63	14.29	14.46
2707	NYSE	SFL	Wed, Mar 18, 2015	14.38	14.61	14.30	14.58
2706	NYSE	SFL	Tue, Mar 17, 2015	14.59	14.67	14.30	14.45
2705	NYSE	SFL	Mon, Mar 16, 2015	14.54	14.65	14.30	14.63
2704	NYSE	SFL	Fri, Mar 13, 2015	14.57	14.61	14.22	14.59
2703	NYSE	SFL	Thu, Mar 12, 2015	14.73	14.82	14.47	14.60
2702	NYSE	SFL	Wed, Mar 11, 2015	14.56	14.68	14.40	14.60
2701	NYSE	SFL	Tue, Mar 10, 2015	14.72	14.75	14.52	14.55
2700	NYSE	SFL	Mon, Mar 9, 2015	15.06	15.17	14.80	14.94
2699	NYSE	SFL	Fri, Mar 6, 2015	15.29	15.63	14.95	15.01
2698	NYSE	SFL	Thu, Mar 5, 2015	15.76	15.85	15.65	15.79
2697	NYSE	SFL	Wed, Mar 4, 2015	15.90	15.95	15.65	15.79
2696	NYSE	SFL	Tue, Mar 3, 2015	15.87	16.01	15.70	15.92
2695	NYSE	SFL	Mon, Mar 2, 2015	16.03	16.03	15.62	15.90
2694	NYSE	SFL	Fri, Feb 27, 2015	15.84	16.29	15.75	16.01
2693	NYSE	SFL	Thu, Feb 26, 2015	15.36	15.98	15.17	15.84
2692	NYSE	SFL	Wed, Feb 25, 2015	15.33	15.47	15.23	15.34
2691	NYSE	SFL	Tue, Feb 24, 2015	15.37	15.50	15.21	15.35
2690	NYSE	SFL	Mon, Feb 23, 2015	15.30	15.48	15.05	15.37
2689	NYSE	SFL	Fri, Feb 20, 2015	15.46	15.57	15.14	15.33
2688	NYSE	SFL	Thu, Feb 19, 2015	15.45	15.69	15.31	15.46
2687	NYSE	SFL	Wed, Feb 18, 2015	15.42	15.60	15.35	15.60
2686	NYSE	SFL	Tue, Feb 17, 2015	15.57	15.59	15.35	15.53
2685	NYSE	SFL	Fri, Feb 13, 2015	15.64	15.72	15.45	15.53
2684	NYSE	SFL	Thu, Feb 12, 2015	15.31	15.63	15.23	15.54
2683	NYSE	SFL	Wed, Feb 11, 2015	15.15	15.27	14.81	15.17
2682	NYSE	SFL	Tue, Feb 10, 2015	15.35	15.35	14.75	15.15
2681	NYSE	SFL	Mon, Feb 9, 2015	15.39	15.53	15.24	15.29
2680	NYSE	SFL	Fri, Feb 6, 2015	15.64	15.67	15.28	15.41
2679	NYSE	SFL	Thu, Feb 5, 2015	15.21	15.67	14.99	15.65
2678	NYSE	SFL	Wed, Feb 4, 2015	14.90	15.26	14.67	14.97
2677	NYSE	SFL	Tue, Feb 3, 2015	14.56	15.09	14.52	14.96
2676	NYSE	SFL	Mon, Feb 2, 2015	14.05	14.40	13.90	14.36
2675	NYSE	SFL	Fri, Jan 30, 2015	13.88	14.12	13.75	13.89
2674	NYSE	SFL	Thu, Jan 29, 2015	13.89	14.05	13.67	14.02
2673	NYSE	SFL	Wed, Jan 28, 2015	14.54	14.54	13.80	13.91
2672	NYSE	SFL	Tue, Jan 27, 2015	14.37	14.60	14.30	14.52
2671	NYSE	SFL	Mon, Jan 26, 2015	14.36	14.62	14.23	14.53
2670	NYSE	SFL	Fri, Jan 23, 2015	14.35	14.42	14.10	14.36
2669	NYSE	SFL	Thu, Jan 22, 2015	14.44	14.57	14.25	14.40
2668	NYSE	SFL	Wed, Jan 21, 2015	13.93	14.50	13.93	14.35
2667	NYSE	SFL	Tue, Jan 20, 2015	14.19	14.66	13.87	14.02
2666	NYSE	SFL	Fri, Jan 16, 2015	13.89	14.19	13.84	14.19
2665	NYSE	SFL	Thu, Jan 15, 2015	14.22	14.32	13.80	13.91
2664	NYSE	SFL	Wed, Jan 14, 2015	14.16	14.33	13.77	14.15
2663	NYSE	SFL	Tue, Jan 13, 2015	14.60	14.95	14.21	14.39
2662	NYSE	SFL	Mon, Jan 12, 2015	14.74	14.93	14.45	14.57
2661	NYSE	SFL	Fri, Jan 9, 2015	14.67	14.89	14.41	14.85
2660	NYSE	SFL	Thu, Jan 8, 2015	14.26	14.68	14.10	14.63
2659	NYSE	SFL	Wed, Jan 7, 2015	14.31	14.46	13.91	14.11
2658	NYSE	SFL	Tue, Jan 6, 2015	14.32	14.50	13.72	14.13
2657	NYSE	SFL	Mon, Jan 5, 2015	14.68	14.69	14.12	14.23
2656	NYSE	SFL	Fri, Jan 2, 2015	14.24	14.74	14.15	14.67
2655	NYSE	SFL	Wed, Dec 31, 2014	14.29	14.37	13.96	14.12
2654	NYSE	SFL	Tue, Dec 30, 2014	14.32	14.58	14.27	14.29
2653	NYSE	SFL	Mon, Dec 29, 2014	14.50	14.72	14.03	14.36
2652	NYSE	SFL	Fri, Dec 26, 2014	14.55	14.73	14.46	14.50
2651	NYSE	SFL	Wed, Dec 24, 2014	14.55	14.63	14.35	14.57
2650	NYSE	SFL	Tue, Dec 23, 2014	13.95	14.68	13.90	14.60
2649	NYSE	SFL	Mon, Dec 22, 2014	15.15	15.15	13.65	13.92
2648	NYSE	SFL	Fri, Dec 19, 2014	14.90	15.17	14.65	15.09
2647	NYSE	SFL	Thu, Dec 18, 2014	14.79	15.05	14.68	14.85
2646	NYSE	SFL	Wed, Dec 17, 2014	13.84	14.60	13.84	14.53
2645	NYSE	SFL	Tue, Dec 16, 2014	13.71	14.22	13.60	13.88
2644	NYSE	SFL	Mon, Dec 15, 2014	13.84	14.21	13.68	13.77
2643	NYSE	SFL	Fri, Dec 12, 2014	13.04	13.67	12.95	13.59
2642	NYSE	SFL	Thu, Dec 11, 2014	13.36	13.54	13.06	13.11
2641	NYSE	SFL	Wed, Dec 10, 2014	14.47	14.47	13.25	13.32
2640	NYSE	SFL	Tue, Dec 9, 2014	14.79	15.39	14.56	14.88
2639	NYSE	SFL	Mon, Dec 8, 2014	16.67	16.72	14.71	14.77
2638	NYSE	SFL	Fri, Dec 5, 2014	16.54	16.83	16.50	16.80
2637	NYSE	SFL	Thu, Dec 4, 2014	16.30	16.70	16.25	16.56
2636	NYSE	SFL	Wed, Dec 3, 2014	15.99	16.40	15.95	16.36
2635	NYSE	SFL	Tue, Dec 2, 2014	15.90	16.23	15.85	15.91
2634	NYSE	SFL	Mon, Dec 1, 2014	16.58	16.60	15.91	15.92
2633	NYSE	SFL	Fri, Nov 28, 2014	17.03	17.03	16.60	16.60
2632	NYSE	SFL	Wed, Nov 26, 2014	17.15	17.25	16.90	17.15
2631	NYSE	SFL	Tue, Nov 25, 2014	16.84	17.19	16.26	17.04
2630	NYSE	SFL	Mon, Nov 24, 2014	16.81	16.91	16.47	16.69
2629	NYSE	SFL	Fri, Nov 21, 2014	17.11	17.20	16.62	16.74
2628	NYSE	SFL	Thu, Nov 20, 2014	16.50	16.87	16.50	16.86
2627	NYSE	SFL	Wed, Nov 19, 2014	16.80	16.97	16.50	16.55
2626	NYSE	SFL	Tue, Nov 18, 2014	16.90	17.15	16.83	16.88
2625	NYSE	SFL	Mon, Nov 17, 2014	16.76	16.98	16.75	16.89
2624	NYSE	SFL	Fri, Nov 14, 2014	16.90	16.99	16.66	16.87
2623	NYSE	SFL	Thu, Nov 13, 2014	17.36	17.36	17.22	17.21
2622	NYSE	SFL	Wed, Nov 12, 2014	17.00	17.44	16.90	17.30
2621	NYSE	SFL	Tue, Nov 11, 2014	17.20	17.27	16.80	17.08
2620	NYSE	SFL	Mon, Nov 10, 2014	17.43	17.47	17.15	17.20
2619	NYSE	SFL	Fri, Nov 7, 2014	17.36	17.50	17.26	17.39
2618	NYSE	SFL	Thu, Nov 6, 2014	17.20	17.40	17.09	17.31
2617	NYSE	SFL	Wed, Nov 5, 2014	17.00	17.21	16.77	17.16
2616	NYSE	SFL	Tue, Nov 4, 2014	17.23	17.32	16.75	16.89
2615	NYSE	SFL	Mon, Nov 3, 2014	17.20	17.43	17.11	17.26
2614	NYSE	SFL	Fri, Oct 31, 2014	17.25	17.25	16.93	17.19
2613	NYSE	SFL	Thu, Oct 30, 2014	17.15	17.34	16.90	17.04
2612	NYSE	SFL	Wed, Oct 29, 2014	17.09	17.35	16.91	17.19
2611	NYSE	SFL	Tue, Oct 28, 2014	16.43	17.14	16.41	17.09
2610	NYSE	SFL	Mon, Oct 27, 2014	16.68	16.69	16.20	16.45
2609	NYSE	SFL	Fri, Oct 24, 2014	16.72	16.77	16.50	16.69
2608	NYSE	SFL	Thu, Oct 23, 2014	16.87	17.05	16.70	16.76
2607	NYSE	SFL	Wed, Oct 22, 2014	17.11	17.24	16.70	16.75
2606	NYSE	SFL	Tue, Oct 21, 2014	16.89	17.14	16.80	17.02
2605	NYSE	SFL	Mon, Oct 20, 2014	16.60	16.87	16.52	16.75
2604	NYSE	SFL	Fri, Oct 17, 2014	17.10	17.20	16.31	16.57
2603	NYSE	SFL	Thu, Oct 16, 2014	16.00	16.94	15.94	16.92
2602	NYSE	SFL	Wed, Oct 15, 2014	15.32	16.33	15.09	16.22
2601	NYSE	SFL	Tue, Oct 14, 2014	15.22	16.05	15.18	15.49
2600	NYSE	SFL	Mon, Oct 13, 2014	15.30	15.57	15.13	15.18
2599	NYSE	SFL	Fri, Oct 10, 2014	15.33	15.59	14.89	15.25
2598	NYSE	SFL	Thu, Oct 9, 2014	16.16	16.17	15.28	15.39
2597	NYSE	SFL	Wed, Oct 8, 2014	16.40	16.43	15.74	16.16
2596	NYSE	SFL	Tue, Oct 7, 2014	16.47	16.59	16.33	16.38
2595	NYSE	SFL	Mon, Oct 6, 2014	16.71	16.81	16.46	16.51
2594	NYSE	SFL	Fri, Oct 3, 2014	16.78	16.78	16.51	16.53
2593	NYSE	SFL	Thu, Oct 2, 2014	16.52	16.81	16.32	16.68
2592	NYSE	SFL	Wed, Oct 1, 2014	16.96	16.97	16.43	16.51
2591	NYSE	SFL	Tue, Sep 30, 2014	17.20	17.23	16.90	16.92
2590	NYSE	SFL	Mon, Sep 29, 2014	17.27	17.32	17.11	17.20
2589	NYSE	SFL	Fri, Sep 26, 2014	17.07	17.38	17.00	17.37
2588	NYSE	SFL	Thu, Sep 25, 2014	17.64	17.66	16.90	17.05
2587	NYSE	SFL	Wed, Sep 24, 2014	17.55	17.69	17.38	17.66
2586	NYSE	SFL	Tue, Sep 23, 2014	17.87	17.91	17.26	17.52
2585	NYSE	SFL	Mon, Sep 22, 2014	18.35	18.37	17.76	17.86
2584	NYSE	SFL	Fri, Sep 19, 2014	18.73	18.86	18.38	18.41
2583	NYSE	SFL	Thu, Sep 18, 2014	18.83	18.89	18.56	18.70
2582	NYSE	SFL	Wed, Sep 17, 2014	18.82	18.93	18.77	18.79
2581	NYSE	SFL	Tue, Sep 16, 2014	18.55	18.76	18.54	18.74
2580	NYSE	SFL	Mon, Sep 15, 2014	18.49	18.60	18.41	18.58
2579	NYSE	SFL	Fri, Sep 12, 2014	18.92	18.95	18.44	18.49
2578	NYSE	SFL	Thu, Sep 11, 2014	18.86	19.02	18.80	18.92
2577	NYSE	SFL	Wed, Sep 10, 2014	19.25	19.27	18.91	18.92
2576	NYSE	SFL	Tue, Sep 9, 2014	19.68	19.73	19.57	19.68
2575	NYSE	SFL	Mon, Sep 8, 2014	19.68	19.73	19.57	19.68
2574	NYSE	SFL	Fri, Sep 5, 2014	19.53	19.66	19.45	19.62
2573	NYSE	SFL	Thu, Sep 4, 2014	19.80	19.84	19.52	19.53
2572	NYSE	SFL	Wed, Sep 3, 2014	19.80	19.85	19.58	19.77
2571	NYSE	SFL	Tue, Sep 2, 2014	19.77	19.84	19.57	19.74
2570	NYSE	SFL	Fri, Aug 29, 2014	19.82	19.90	19.50	19.79
2569	NYSE	SFL	Thu, Aug 28, 2014	19.37	19.90	19.25	19.82
2568	NYSE	SFL	Wed, Aug 27, 2014	19.61	19.63	19.41	19.55
2567	NYSE	SFL	Tue, Aug 26, 2014	19.43	19.59	19.29	19.52
2566	NYSE	SFL	Mon, Aug 25, 2014	19.39	19.45	19.23	19.37
2565	NYSE	SFL	Fri, Aug 22, 2014	19.50	19.50	19.33	19.37
2564	NYSE	SFL	Thu, Aug 21, 2014	19.49	19.65	19.32	19.55
2563	NYSE	SFL	Wed, Aug 20, 2014	19.26	19.50	19.21	19.49
2562	NYSE	SFL	Tue, Aug 19, 2014	19.36	19.41	19.27	19.31
2561	NYSE	SFL	Mon, Aug 18, 2014	19.18	19.40	19.14	19.31
2560	NYSE	SFL	Fri, Aug 15, 2014	18.96	19.17	18.79	19.11
2559	NYSE	SFL	Thu, Aug 14, 2014	18.75	19.05	18.69	18.80
2558	NYSE	SFL	Wed, Aug 13, 2014	18.58	18.75	18.44	18.70
2557	NYSE	SFL	Tue, Aug 12, 2014	18.46	18.50	18.36	18.47
2556	NYSE	SFL	Mon, Aug 11, 2014	18.43	18.60	18.38	18.50
2555	NYSE	SFL	Fri, Aug 8, 2014	18.10	18.39	18.05	18.31
2554	NYSE	SFL	Thu, Aug 7, 2014	18.20	18.31	18.05	18.12
2553	NYSE	SFL	Wed, Aug 6, 2014	18.10	18.27	18.04	18.12
2552	NYSE	SFL	Tue, Aug 5, 2014	18.31	18.39	18.08	18.15
2551	NYSE	SFL	Mon, Aug 4, 2014	18.32	18.40	18.24	18.36
2550	NYSE	SFL	Fri, Aug 1, 2014	18.18	18.30	18.10	18.30
2549	NYSE	SFL	Thu, Jul 31, 2014	18.34	18.39	18.05	18.20
2548	NYSE	SFL	Wed, Jul 30, 2014	18.68	18.68	18.40	18.48
2547	NYSE	SFL	Tue, Jul 29, 2014	18.46	18.63	18.35	18.59
2546	NYSE	SFL	Mon, Jul 28, 2014	18.45	18.50	18.36	18.48
2545	NYSE	SFL	Fri, Jul 25, 2014	18.21	18.36	18.15	18.32
2544	NYSE	SFL	Thu, Jul 24, 2014	18.34	18.42	18.22	18.34
2543	NYSE	SFL	Wed, Jul 23, 2014	18.36	18.46	18.28	18.35
2542	NYSE	SFL	Tue, Jul 22, 2014	18.31	18.43	18.29	18.37
2541	NYSE	SFL	Mon, Jul 21, 2014	18.27	18.33	18.15	18.24
2540	NYSE	SFL	Fri, Jul 18, 2014	18.16	18.40	18.13	18.32
2539	NYSE	SFL	Thu, Jul 17, 2014	18.13	18.30	18.11	18.16
2538	NYSE	SFL	Wed, Jul 16, 2014	18.12	18.29	18.05	18.24
2537	NYSE	SFL	Tue, Jul 15, 2014	18.18	18.20	17.91	18.04
2536	NYSE	SFL	Mon, Jul 14, 2014	17.97	18.27	17.97	18.18
2535	NYSE	SFL	Fri, Jul 11, 2014	17.82	17.88	17.68	17.85
2534	NYSE	SFL	Thu, Jul 10, 2014	17.81	17.93	17.75	17.85
2533	NYSE	SFL	Wed, Jul 9, 2014	18.15	18.22	17.91	17.98
2532	NYSE	SFL	Tue, Jul 8, 2014	18.11	18.16	17.98	18.08
2531	NYSE	SFL	Mon, Jul 7, 2014	18.42	18.45	18.12	18.18
2530	NYSE	SFL	Thu, Jul 3, 2014	18.44	18.52	18.35	18.52
2529	NYSE	SFL	Wed, Jul 2, 2014	18.61	18.68	18.37	18.41
2528	NYSE	SFL	Tue, Jul 1, 2014	18.68	18.75	18.56	18.58
2527	NYSE	SFL	Mon, Jun 30, 2014	18.61	18.61	18.46	18.59
2526	NYSE	SFL	Fri, Jun 27, 2014	18.48	18.61	18.43	18.57
2525	NYSE	SFL	Thu, Jun 26, 2014	18.43	18.51	18.24	18.49
2524	NYSE	SFL	Wed, Jun 25, 2014	18.20	18.45	18.20	18.35
2523	NYSE	SFL	Tue, Jun 24, 2014	18.45	18.55	18.28	18.28
2522	NYSE	SFL	Mon, Jun 23, 2014	18.43	18.50	18.34	18.41
2521	NYSE	SFL	Fri, Jun 20, 2014	18.24	18.46	18.15	18.37
2520	NYSE	SFL	Thu, Jun 19, 2014	18.26	18.40	18.23	18.33
2519	NYSE	SFL	Wed, Jun 18, 2014	18.20	18.33	18.18	18.28
2518	NYSE	SFL	Tue, Jun 17, 2014	18.16	18.30	18.10	18.21
2517	NYSE	SFL	Mon, Jun 16, 2014	18.22	18.41	18.12	18.22
2516	NYSE	SFL	Fri, Jun 13, 2014	18.22	18.37	18.10	18.22
2515	NYSE	SFL	Thu, Jun 12, 2014	18.74	18.75	18.11	18.16
2514	NYSE	SFL	Wed, Jun 11, 2014	18.76	18.92	18.69	18.79
2513	NYSE	SFL	Tue, Jun 10, 2014	18.76	18.98	18.68	18.79
2512	NYSE	SFL	Mon, Jun 9, 2014	19.21	19.38	19.20	19.26
2511	NYSE	SFL	Fri, Jun 6, 2014	19.15	19.30	19.12	19.19
2510	NYSE	SFL	Thu, Jun 5, 2014	18.87	19.16	18.65	19.08
2509	NYSE	SFL	Wed, Jun 4, 2014	18.61	18.90	18.54	18.76
2508	NYSE	SFL	Tue, Jun 3, 2014	18.40	18.58	18.38	18.58
2507	NYSE	SFL	Mon, Jun 2, 2014	18.62	18.62	18.36	18.41
2506	NYSE	SFL	Fri, May 30, 2014	18.35	18.55	18.30	18.52
2505	NYSE	SFL	Thu, May 29, 2014	18.50	18.56	18.20	18.26
2504	NYSE	SFL	Wed, May 28, 2014	18.73	18.75	18.42	18.49
2503	NYSE	SFL	Tue, May 27, 2014	18.42	18.88	18.25	18.67
2502	NYSE	SFL	Fri, May 23, 2014	17.70	18.33	17.67	18.33
2501	NYSE	SFL	Thu, May 22, 2014	17.43	17.78	17.43	17.69
2500	NYSE	SFL	Wed, May 21, 2014	17.46	17.52	17.32	17.40
2499	NYSE	SFL	Tue, May 20, 2014	17.77	17.77	17.10	17.36
2498	NYSE	SFL	Mon, May 19, 2014	17.43	17.82	17.42	17.81
2497	NYSE	SFL	Fri, May 16, 2014	17.39	17.51	17.24	17.51
2496	NYSE	SFL	Thu, May 15, 2014	17.42	17.48	17.16	17.44
2495	NYSE	SFL	Wed, May 14, 2014	17.69	17.78	17.40	17.50
2494	NYSE	SFL	Tue, May 13, 2014	17.75	17.84	17.60	17.69
2493	NYSE	SFL	Mon, May 12, 2014	17.57	17.91	17.55	17.78
2492	NYSE	SFL	Fri, May 9, 2014	17.35	17.50	17.27	17.49
2491	NYSE	SFL	Thu, May 8, 2014	17.68	17.80	17.33	17.38
2490	NYSE	SFL	Wed, May 7, 2014	17.58	17.69	17.41	17.66
2489	NYSE	SFL	Tue, May 6, 2014	17.50	17.64	17.45	17.55
2488	NYSE	SFL	Mon, May 5, 2014	17.58	17.73	17.46	17.53
2487	NYSE	SFL	Fri, May 2, 2014	17.66	17.98	17.61	17.69
2486	NYSE	SFL	Thu, May 1, 2014	17.61	17.86	17.41	17.62
2485	NYSE	SFL	Wed, Apr 30, 2014	17.58	17.66	17.46	17.63
2484	NYSE	SFL	Tue, Apr 29, 2014	17.57	17.78	17.55	17.61
2483	NYSE	SFL	Mon, Apr 28, 2014	17.63	17.68	17.39	17.52
2482	NYSE	SFL	Fri, Apr 25, 2014	17.73	17.90	17.45	17.60
2481	NYSE	SFL	Thu, Apr 24, 2014	17.78	17.94	17.64	17.78
2480	NYSE	SFL	Wed, Apr 23, 2014	17.86	17.97	17.66	17.76
2479	NYSE	SFL	Tue, Apr 22, 2014	17.92	17.98	17.77	17.87
2478	NYSE	SFL	Mon, Apr 21, 2014	17.61	17.92	17.57	17.84
2477	NYSE	SFL	Thu, Apr 17, 2014	17.34	17.60	17.25	17.50
2476	NYSE	SFL	Wed, Apr 16, 2014	17.17	17.50	17.11	17.37
2475	NYSE	SFL	Tue, Apr 15, 2014	16.90	17.13	16.81	17.06
2474	NYSE	SFL	Mon, Apr 14, 2014	16.96	17.10	16.71	16.92
2473	NYSE	SFL	Fri, Apr 11, 2014	17.09	17.10	16.75	16.80
2472	NYSE	SFL	Thu, Apr 10, 2014	17.26	17.49	17.15	17.21
2471	NYSE	SFL	Wed, Apr 9, 2014	17.37	17.37	17.11	17.30
2470	NYSE	SFL	Tue, Apr 8, 2014	17.30	17.54	17.19	17.36
2469	NYSE	SFL	Mon, Apr 7, 2014	17.41	17.53	17.02	17.30
2468	NYSE	SFL	Fri, Apr 4, 2014	17.72	17.85	17.32	17.42
2467	NYSE	SFL	Thu, Apr 3, 2014	17.85	17.90	17.51	17.64
2466	NYSE	SFL	Wed, Apr 2, 2014	17.64	17.93	17.60	17.91
2465	NYSE	SFL	Tue, Apr 1, 2014	17.99	18.05	17.57	17.63
2464	NYSE	SFL	Mon, Mar 31, 2014	18.14	18.21	17.88	17.97
2463	NYSE	SFL	Fri, Mar 28, 2014	17.69	18.11	17.69	18.08
2462	NYSE	SFL	Thu, Mar 27, 2014	17.35	17.64	17.26	17.62
2461	NYSE	SFL	Wed, Mar 26, 2014	17.82	17.83	17.32	17.35
2460	NYSE	SFL	Tue, Mar 25, 2014	17.52	17.74	17.50	17.71
2459	NYSE	SFL	Mon, Mar 24, 2014	17.41	17.57	17.22	17.46
2458	NYSE	SFL	Fri, Mar 21, 2014	17.62	18.15	17.36	17.41
2457	NYSE	SFL	Thu, Mar 20, 2014	17.86	17.91	17.50	17.62
2456	NYSE	SFL	Wed, Mar 19, 2014	18.13	18.25	17.82	17.96
2455	NYSE	SFL	Tue, Mar 18, 2014	17.74	18.23	17.73	18.12
2454	NYSE	SFL	Mon, Mar 17, 2014	17.74	17.85	17.48	17.68
2453	NYSE	SFL	Fri, Mar 14, 2014	17.46	17.75	17.45	17.64
2452	NYSE	SFL	Thu, Mar 13, 2014	17.97	18.00	17.29	17.46
2451	NYSE	SFL	Wed, Mar 12, 2014	18.07	18.07	17.86	17.97
2450	NYSE	SFL	Tue, Mar 11, 2014	18.19	18.36	18.02	18.14
2449	NYSE	SFL	Mon, Mar 10, 2014	18.24	18.40	17.91	18.03
2448	NYSE	SFL	Fri, Mar 7, 2014	19.25	19.26	18.75	18.79
2447	NYSE	SFL	Thu, Mar 6, 2014	19.17	19.34	18.96	19.20
2446	NYSE	SFL	Wed, Mar 5, 2014	19.11	19.35	19.03	19.06
2445	NYSE	SFL	Tue, Mar 4, 2014	18.82	19.25	18.81	19.19
2444	NYSE	SFL	Mon, Mar 3, 2014	18.65	18.95	18.45	18.76
2443	NYSE	SFL	Fri, Feb 28, 2014	18.05	18.90	17.97	18.82
2442	NYSE	SFL	Thu, Feb 27, 2014	17.76	17.99	17.71	17.97
2441	NYSE	SFL	Wed, Feb 26, 2014	17.65	17.71	17.41	17.68
2440	NYSE	SFL	Tue, Feb 25, 2014	17.75	17.78	17.52	17.62
2439	NYSE	SFL	Mon, Feb 24, 2014	17.75	18.07	17.73	17.77
2438	NYSE	SFL	Fri, Feb 21, 2014	17.53	17.88	17.46	17.71
2437	NYSE	SFL	Thu, Feb 20, 2014	17.17	17.55	17.15	17.44
2436	NYSE	SFL	Wed, Feb 19, 2014	17.36	17.42	17.13	17.16
2435	NYSE	SFL	Tue, Feb 18, 2014	17.44	17.58	17.30	17.41
2434	NYSE	SFL	Fri, Feb 14, 2014	16.97	17.55	16.94	17.46
2433	NYSE	SFL	Thu, Feb 13, 2014	16.81	17.07	16.78	16.99
2432	NYSE	SFL	Wed, Feb 12, 2014	16.82	17.09	16.76	16.91
2431	NYSE	SFL	Tue, Feb 11, 2014	16.65	16.94	16.62	16.80
2430	NYSE	SFL	Mon, Feb 10, 2014	16.80	16.83	16.54	16.66
2429	NYSE	SFL	Fri, Feb 7, 2014	16.82	17.02	16.77	16.83
2428	NYSE	SFL	Thu, Feb 6, 2014	16.56	16.81	16.46	16.80
2427	NYSE	SFL	Wed, Feb 5, 2014	16.45	16.60	16.18	16.55
2426	NYSE	SFL	Tue, Feb 4, 2014	16.55	16.74	16.36	16.56
2425	NYSE	SFL	Mon, Feb 3, 2014	17.13	17.18	16.42	16.51
2424	NYSE	SFL	Fri, Jan 31, 2014	16.99	17.27	16.95	17.12
2423	NYSE	SFL	Thu, Jan 30, 2014	17.17	17.33	17.01	17.12
2422	NYSE	SFL	Wed, Jan 29, 2014	17.01	17.25	16.92	17.08
2421	NYSE	SFL	Tue, Jan 28, 2014	17.12	17.37	17.06	17.19
2420	NYSE	SFL	Mon, Jan 27, 2014	17.24	17.39	16.99	17.09
2419	NYSE	SFL	Fri, Jan 24, 2014	17.15	17.24	16.87	17.16
2418	NYSE	SFL	Thu, Jan 23, 2014	17.33	17.73	17.13	17.20
2417	NYSE	SFL	Wed, Jan 22, 2014	17.21	17.46	17.11	17.32
2416	NYSE	SFL	Tue, Jan 21, 2014	16.93	17.24	16.82	17.21
2415	NYSE	SFL	Fri, Jan 17, 2014	16.61	16.82	16.55	16.78
2414	NYSE	SFL	Thu, Jan 16, 2014	16.43	16.75	16.42	16.69
2413	NYSE	SFL	Wed, Jan 15, 2014	16.08	16.46	16.05	16.43
2412	NYSE	SFL	Tue, Jan 14, 2014	15.99	16.11	15.90	16.06
2411	NYSE	SFL	Mon, Jan 13, 2014	16.10	16.22	15.87	15.95
2410	NYSE	SFL	Fri, Jan 10, 2014	15.99	16.17	15.94	16.16
2409	NYSE	SFL	Thu, Jan 9, 2014	16.26	16.30	15.90	16.01
2408	NYSE	SFL	Wed, Jan 8, 2014	16.21	16.25	16.05	16.16
2407	NYSE	SFL	Tue, Jan 7, 2014	16.26	16.35	16.09	16.19
2406	NYSE	SFL	Mon, Jan 6, 2014	16.43	16.43	16.14	16.16
2405	NYSE	SFL	Fri, Jan 3, 2014	16.28	16.42	16.25	16.32
2404	NYSE	SFL	Thu, Jan 2, 2014	16.28	16.37	16.13	16.22
2403	NYSE	SFL	Tue, Dec 31, 2013	16.41	16.59	16.30	16.38
2402	NYSE	SFL	Mon, Dec 30, 2013	16.50	16.50	16.27	16.35
2401	NYSE	SFL	Fri, Dec 27, 2013	16.34	16.48	16.22	16.48
2400	NYSE	SFL	Thu, Dec 26, 2013	16.38	16.49	16.31	16.31
2399	NYSE	SFL	Tue, Dec 24, 2013	16.13	16.42	16.13	16.28
2398	NYSE	SFL	Mon, Dec 23, 2013	15.70	16.13	15.70	16.12
2397	NYSE	SFL	Fri, Dec 20, 2013	15.42	15.72	15.35	15.68
2396	NYSE	SFL	Thu, Dec 19, 2013	15.60	15.63	15.35	15.36
2395	NYSE	SFL	Wed, Dec 18, 2013	15.74	15.74	15.46	15.60
2394	NYSE	SFL	Tue, Dec 17, 2013	15.75	15.80	15.63	15.70
2393	NYSE	SFL	Mon, Dec 16, 2013	15.79	15.93	15.71	15.81
2392	NYSE	SFL	Fri, Dec 13, 2013	15.70	15.82	15.56	15.77
2391	NYSE	SFL	Thu, Dec 12, 2013	15.74	15.76	15.51	15.69
2390	NYSE	SFL	Wed, Dec 11, 2013	16.18	16.20	15.70	15.74
2389	NYSE	SFL	Tue, Dec 10, 2013	16.50	16.58	16.13	16.17
2388	NYSE	SFL	Mon, Dec 9, 2013	16.94	16.96	16.78	16.88
2387	NYSE	SFL	Fri, Dec 6, 2013	16.94	16.94	16.78	16.90
2386	NYSE	SFL	Thu, Dec 5, 2013	16.74	16.83	16.65	16.82
2385	NYSE	SFL	Wed, Dec 4, 2013	16.46	16.76	16.35	16.72
2384	NYSE	SFL	Tue, Dec 3, 2013	16.43	16.59	16.30	16.51
2383	NYSE	SFL	Mon, Dec 2, 2013	16.91	16.91	16.72	16.76
2382	NYSE	SFL	Fri, Nov 29, 2013	16.54	16.96	16.51	16.90
2381	NYSE	SFL	Wed, Nov 27, 2013	16.76	16.84	16.22	16.46
2380	NYSE	SFL	Tue, Nov 26, 2013	16.95	16.95	16.66	16.89
2379	NYSE	SFL	Mon, Nov 25, 2013	16.96	17.02	16.90	16.95
2378	NYSE	SFL	Fri, Nov 22, 2013	17.05	17.05	16.81	16.88
2377	NYSE	SFL	Thu, Nov 21, 2013	16.98	17.09	16.92	17.07
2376	NYSE	SFL	Wed, Nov 20, 2013	17.04	17.09	16.81	16.91
2375	NYSE	SFL	Tue, Nov 19, 2013	16.94	17.17	16.88	16.95
2374	NYSE	SFL	Mon, Nov 18, 2013	17.20	17.25	16.95	16.97
2373	NYSE	SFL	Fri, Nov 15, 2013	16.87	17.19	16.85	17.15
2372	NYSE	SFL	Thu, Nov 14, 2013	16.85	16.98	16.80	16.93
2371	NYSE	SFL	Wed, Nov 13, 2013	16.48	16.89	16.48	16.88
2370	NYSE	SFL	Tue, Nov 12, 2013	16.68	16.79	16.49	16.56
2369	NYSE	SFL	Mon, Nov 11, 2013	16.66	16.75	16.61	16.70
2368	NYSE	SFL	Fri, Nov 8, 2013	16.66	16.85	16.62	16.73
2367	NYSE	SFL	Thu, Nov 7, 2013	16.75	16.82	16.60	16.63
2366	NYSE	SFL	Wed, Nov 6, 2013	16.92	16.95	16.75	16.78
2365	NYSE	SFL	Tue, Nov 5, 2013	16.64	16.80	16.57	16.77
2364	NYSE	SFL	Mon, Nov 4, 2013	16.73	16.75	16.29	16.73
2363	NYSE	SFL	Fri, Nov 1, 2013	16.59	16.73	16.49	16.73
2362	NYSE	SFL	Thu, Oct 31, 2013	16.45	16.64	16.29	16.55
2361	NYSE	SFL	Wed, Oct 30, 2013	16.45	16.55	16.36	16.41
2360	NYSE	SFL	Tue, Oct 29, 2013	16.45	16.50	16.30	16.44
2359	NYSE	SFL	Mon, Oct 28, 2013	16.49	16.49	16.35	16.40
2358	NYSE	SFL	Fri, Oct 25, 2013	16.60	16.64	16.40	16.44
2357	NYSE	SFL	Thu, Oct 24, 2013	16.47	16.58	16.46	16.56
2356	NYSE	SFL	Wed, Oct 23, 2013	16.51	16.54	16.40	16.46
2355	NYSE	SFL	Tue, Oct 22, 2013	16.31	16.53	16.29	16.53
2354	NYSE	SFL	Mon, Oct 21, 2013	16.23	16.35	16.07	16.32
2353	NYSE	SFL	Fri, Oct 18, 2013	15.77	16.19	15.75	16.19
2352	NYSE	SFL	Thu, Oct 17, 2013	15.61	15.81	15.60	15.74
2351	NYSE	SFL	Wed, Oct 16, 2013	15.55	15.65	15.48	15.59
2350	NYSE	SFL	Tue, Oct 15, 2013	15.68	15.85	15.50	15.50
2349	NYSE	SFL	Mon, Oct 14, 2013	15.53	15.81	15.53	15.74
2348	NYSE	SFL	Fri, Oct 11, 2013	15.68	15.81	15.51	15.65
2347	NYSE	SFL	Thu, Oct 10, 2013	15.64	15.89	15.55	15.60
2346	NYSE	SFL	Wed, Oct 9, 2013	15.58	15.65	15.41	15.48
2345	NYSE	SFL	Tue, Oct 8, 2013	15.85	15.86	15.50	15.54
2344	NYSE	SFL	Mon, Oct 7, 2013	15.64	15.94	15.60	15.80
2343	NYSE	SFL	Fri, Oct 4, 2013	15.98	16.01	15.76	15.79
2342	NYSE	SFL	Thu, Oct 3, 2013	15.62	16.00	15.62	15.98
2341	NYSE	SFL	Wed, Oct 2, 2013	15.61	15.65	15.45	15.57
2340	NYSE	SFL	Tue, Oct 1, 2013	15.33	15.74	15.32	15.73
2339	NYSE	SFL	Mon, Sep 30, 2013	15.20	15.42	15.15	15.27
2338	NYSE	SFL	Fri, Sep 27, 2013	15.22	15.39	15.13	15.32
2337	NYSE	SFL	Thu, Sep 26, 2013	15.34	15.43	15.10	15.25
2336	NYSE	SFL	Wed, Sep 25, 2013	15.33	15.42	15.14	15.24
2335	NYSE	SFL	Tue, Sep 24, 2013	15.24	15.47	15.10	15.29
2334	NYSE	SFL	Mon, Sep 23, 2013	15.25	15.29	15.00	15.27
2333	NYSE	SFL	Fri, Sep 20, 2013	15.32	15.41	15.02	15.17
2332	NYSE	SFL	Thu, Sep 19, 2013	15.31	15.33	14.98	15.21
2331	NYSE	SFL	Wed, Sep 18, 2013	15.03	15.30	14.95	15.23
2330	NYSE	SFL	Tue, Sep 17, 2013	14.99	15.24	14.90	15.03
2329	NYSE	SFL	Mon, Sep 16, 2013	15.34	15.34	14.98	14.99
2328	NYSE	SFL	Fri, Sep 13, 2013	15.15	15.24	15.08	15.15
2327	NYSE	SFL	Thu, Sep 12, 2013	15.24	15.34	15.04	15.09
2326	NYSE	SFL	Wed, Sep 11, 2013	15.40	15.50	15.19	15.22
2325	NYSE	SFL	Tue, Sep 10, 2013	15.70	15.70	15.36	15.47
2324	NYSE	SFL	Mon, Sep 9, 2013	15.82	16.11	15.82	16.01
2323	NYSE	SFL	Fri, Sep 6, 2013	15.73	15.95	15.52	15.77
2322	NYSE	SFL	Thu, Sep 5, 2013	15.61	15.75	15.53	15.62
2321	NYSE	SFL	Wed, Sep 4, 2013	15.39	15.66	15.29	15.60
2320	NYSE	SFL	Tue, Sep 3, 2013	15.65	15.75	14.95	15.40
2319	NYSE	SFL	Fri, Aug 30, 2013	15.72	15.86	15.42	15.46
2318	NYSE	SFL	Thu, Aug 29, 2013	15.75	16.00	15.60	15.77
2317	NYSE	SFL	Wed, Aug 28, 2013	15.77	16.14	15.65	15.67
2316	NYSE	SFL	Tue, Aug 27, 2013	16.04	16.05	15.67	15.69
2315	NYSE	SFL	Mon, Aug 26, 2013	16.43	16.50	16.16	16.19
2314	NYSE	SFL	Fri, Aug 23, 2013	16.41	16.50	16.33	16.45
2313	NYSE	SFL	Thu, Aug 22, 2013	15.99	16.45	15.93	16.38
2312	NYSE	SFL	Wed, Aug 21, 2013	16.08	16.19	15.72	15.91
2311	NYSE	SFL	Tue, Aug 20, 2013	15.78	16.12	15.65	16.09
2310	NYSE	SFL	Mon, Aug 19, 2013	15.93	16.01	15.71	15.73
2309	NYSE	SFL	Fri, Aug 16, 2013	16.00	16.12	15.89	15.93
2308	NYSE	SFL	Thu, Aug 15, 2013	16.36	16.43	16.03	16.05
2307	NYSE	SFL	Wed, Aug 14, 2013	16.30	16.50	16.25	16.47
2306	NYSE	SFL	Tue, Aug 13, 2013	16.45	16.49	16.12	16.27
2305	NYSE	SFL	Mon, Aug 12, 2013	16.14	16.50	16.14	16.46
2304	NYSE	SFL	Fri, Aug 9, 2013	15.86	16.27	15.86	16.26
2303	NYSE	SFL	Thu, Aug 8, 2013	16.06	16.18	15.76	15.83
2302	NYSE	SFL	Wed, Aug 7, 2013	16.03	16.14	15.80	15.97
2301	NYSE	SFL	Tue, Aug 6, 2013	16.29	16.42	16.01	16.12
2300	NYSE	SFL	Mon, Aug 5, 2013	16.38	16.43	16.09	16.29
2299	NYSE	SFL	Fri, Aug 2, 2013	16.06	16.40	16.03	16.40
2298	NYSE	SFL	Thu, Aug 1, 2013	16.28	16.35	16.03	16.18
2297	NYSE	SFL	Wed, Jul 31, 2013	16.29	16.33	16.02	16.09
2296	NYSE	SFL	Tue, Jul 30, 2013	16.22	16.38	16.11	16.22
2295	NYSE	SFL	Mon, Jul 29, 2013	16.09	16.39	16.06	16.15
2294	NYSE	SFL	Fri, Jul 26, 2013	16.02	16.15	15.85	16.09
2293	NYSE	SFL	Thu, Jul 25, 2013	15.75	16.09	15.75	16.04
2292	NYSE	SFL	Wed, Jul 24, 2013	15.76	15.95	15.75	15.84
2291	NYSE	SFL	Tue, Jul 23, 2013	15.66	15.85	15.62	15.78
2290	NYSE	SFL	Mon, Jul 22, 2013	15.65	15.74	15.45	15.61
2289	NYSE	SFL	Fri, Jul 19, 2013	15.67	15.80	15.60	15.70
2288	NYSE	SFL	Thu, Jul 18, 2013	15.65	15.95	15.63	15.69
2287	NYSE	SFL	Wed, Jul 17, 2013	15.49	15.62	15.40	15.58
2286	NYSE	SFL	Tue, Jul 16, 2013	15.57	15.59	15.40	15.43
2285	NYSE	SFL	Mon, Jul 15, 2013	15.38	15.58	15.30	15.55
2284	NYSE	SFL	Fri, Jul 12, 2013	15.30	15.56	15.13	15.35
2283	NYSE	SFL	Thu, Jul 11, 2013	14.76	15.27	14.69	15.27
2282	NYSE	SFL	Wed, Jul 10, 2013	14.84	14.91	14.48	14.59
2281	NYSE	SFL	Tue, Jul 9, 2013	14.92	15.00	14.80	14.84
2280	NYSE	SFL	Mon, Jul 8, 2013	14.89	15.02	14.77	14.90
2279	NYSE	SFL	Fri, Jul 5, 2013	15.03	15.10	14.56	14.85
2278	NYSE	SFL	Wed, Jul 3, 2013	14.74	14.91	14.66	14.91
2277	NYSE	SFL	Tue, Jul 2, 2013	14.95	15.23	14.59	14.79
2276	NYSE	SFL	Mon, Jul 1, 2013	14.95	15.10	14.75	14.91
2275	NYSE	SFL	Fri, Jun 28, 2013	14.76	14.99	14.75	14.84
2274	NYSE	SFL	Thu, Jun 27, 2013	14.63	15.02	14.63	14.78
2273	NYSE	SFL	Wed, Jun 26, 2013	14.49	14.71	14.42	14.60
2272	NYSE	SFL	Tue, Jun 25, 2013	14.93	14.95	14.18	14.35
2271	NYSE	SFL	Mon, Jun 24, 2013	15.06	15.07	14.12	14.57
2270	NYSE	SFL	Fri, Jun 21, 2013	15.37	15.41	15.09	15.12
2269	NYSE	SFL	Thu, Jun 20, 2013	15.48	15.60	15.10	15.24
2268	NYSE	SFL	Wed, Jun 19, 2013	15.90	16.00	15.61	15.63
2267	NYSE	SFL	Tue, Jun 18, 2013	16.34	16.44	16.24	16.30
2266	NYSE	SFL	Mon, Jun 17, 2013	17.18	17.43	17.14	17.31
2265	NYSE	SFL	Fri, Jun 14, 2013	16.88	17.01	16.65	16.99
2264	NYSE	SFL	Thu, Jun 13, 2013	16.40	16.94	16.40	16.88
2263	NYSE	SFL	Wed, Jun 12, 2013	16.73	16.77	16.23	16.44
2262	NYSE	SFL	Tue, Jun 11, 2013	16.28	16.78	16.15	16.60
2261	NYSE	SFL	Mon, Jun 10, 2013	17.21	17.31	16.11	16.44
2260	NYSE	SFL	Fri, Jun 7, 2013	16.90	17.21	16.75	17.19
2259	NYSE	SFL	Thu, Jun 6, 2013	16.84	17.00	16.75	16.85
2258	NYSE	SFL	Wed, Jun 5, 2013	16.98	17.07	16.77	16.82
2257	NYSE	SFL	Tue, Jun 4, 2013	16.92	17.19	16.85	17.05
2256	NYSE	SFL	Mon, Jun 3, 2013	17.00	17.20	16.63	16.99
2255	NYSE	SFL	Fri, May 31, 2013	17.37	17.42	16.85	16.98
2254	NYSE	SFL	Thu, May 30, 2013	17.85	17.93	17.28	17.45
2253	NYSE	SFL	Wed, May 29, 2013	17.52	17.84	17.52	17.77
2252	NYSE	SFL	Tue, May 28, 2013	17.75	17.98	17.51	17.69
2251	NYSE	SFL	Fri, May 24, 2013	17.25	17.58	17.25	17.56
2250	NYSE	SFL	Thu, May 23, 2013	16.84	17.46	16.80	17.42
2249	NYSE	SFL	Wed, May 22, 2013	17.63	17.90	17.23	17.32
2248	NYSE	SFL	Tue, May 21, 2013	17.55	17.68	17.32	17.66
2247	NYSE	SFL	Mon, May 20, 2013	17.50	17.56	17.15	17.50
2246	NYSE	SFL	Fri, May 17, 2013	17.25	17.56	17.15	17.51
2245	NYSE	SFL	Thu, May 16, 2013	17.05	17.25	17.03	17.20
2244	NYSE	SFL	Wed, May 15, 2013	17.09	17.36	17.07	17.14
2243	NYSE	SFL	Tue, May 14, 2013	17.03	17.28	16.98	17.15
2242	NYSE	SFL	Mon, May 13, 2013	17.13	17.20	16.98	17.03
2241	NYSE	SFL	Fri, May 10, 2013	17.10	17.29	17.08	17.14
2240	NYSE	SFL	Thu, May 9, 2013	17.31	17.35	17.00	17.08
2239	NYSE	SFL	Wed, May 8, 2013	17.16	17.40	17.10	17.30
2238	NYSE	SFL	Tue, May 7, 2013	16.98	17.33	16.90	17.16
2237	NYSE	SFL	Mon, May 6, 2013	16.83	17.08	16.75	16.97
2236	NYSE	SFL	Fri, May 3, 2013	16.52	16.89	16.46	16.86
2235	NYSE	SFL	Thu, May 2, 2013	16.15	16.56	16.08	16.41
2234	NYSE	SFL	Wed, May 1, 2013	16.40	16.48	16.00	16.01
2233	NYSE	SFL	Tue, Apr 30, 2013	16.29	16.53	16.29	16.48
2232	NYSE	SFL	Mon, Apr 29, 2013	16.14	16.31	16.14	16.27
2231	NYSE	SFL	Fri, Apr 26, 2013	16.17	16.28	15.89	16.14
2230	NYSE	SFL	Thu, Apr 25, 2013	16.35	16.50	16.13	16.19
2229	NYSE	SFL	Wed, Apr 24, 2013	16.24	16.28	16.08	16.26
2228	NYSE	SFL	Tue, Apr 23, 2013	15.96	16.28	15.81	16.22
2227	NYSE	SFL	Mon, Apr 22, 2013	16.06	16.18	15.75	15.91
2226	NYSE	SFL	Fri, Apr 19, 2013	16.04	16.15	15.82	15.95
2225	NYSE	SFL	Thu, Apr 18, 2013	16.37	16.45	15.81	16.03
2224	NYSE	SFL	Wed, Apr 17, 2013	16.49	16.52	15.92	16.31
2223	NYSE	SFL	Tue, Apr 16, 2013	16.90	16.95	16.50	16.66
2222	NYSE	SFL	Mon, Apr 15, 2013	17.36	17.38	16.51	16.74
2221	NYSE	SFL	Fri, Apr 12, 2013	17.49	17.51	17.37	17.44
2220	NYSE	SFL	Thu, Apr 11, 2013	17.75	17.75	17.51	17.59
2219	NYSE	SFL	Wed, Apr 10, 2013	17.57	17.80	17.50	17.78
2218	NYSE	SFL	Tue, Apr 9, 2013	17.70	17.72	17.54	17.55
2217	NYSE	SFL	Mon, Apr 8, 2013	17.23	17.68	17.16	17.65
2216	NYSE	SFL	Fri, Apr 5, 2013	16.83	17.15	16.69	17.13
2215	NYSE	SFL	Thu, Apr 4, 2013	17.37	17.41	17.03	17.07
2214	NYSE	SFL	Wed, Apr 3, 2013	17.65	17.70	17.27	17.34
2213	NYSE	SFL	Tue, Apr 2, 2013	17.68	17.83	17.60	17.67
2212	NYSE	SFL	Mon, Apr 1, 2013	17.66	17.76	17.58	17.68
2211	NYSE	SFL	Thu, Mar 28, 2013	17.55	17.67	17.50	17.64
2210	NYSE	SFL	Wed, Mar 27, 2013	17.48	17.53	17.21	17.46
2209	NYSE	SFL	Tue, Mar 26, 2013	17.33	17.54	17.33	17.53
2208	NYSE	SFL	Mon, Mar 25, 2013	17.27	17.48	17.05	17.19
2207	NYSE	SFL	Fri, Mar 22, 2013	16.79	17.21	16.69	17.21
2206	NYSE	SFL	Thu, Mar 21, 2013	16.42	16.72	16.36	16.67
2205	NYSE	SFL	Wed, Mar 20, 2013	16.35	16.50	16.30	16.45
2204	NYSE	SFL	Tue, Mar 19, 2013	16.70	16.83	16.25	16.28
2203	NYSE	SFL	Mon, Mar 18, 2013	16.82	16.90	16.70	16.73
2202	NYSE	SFL	Fri, Mar 15, 2013	16.72	17.00	16.71	16.92
2201	NYSE	SFL	Thu, Mar 14, 2013	16.76	16.78	16.58	16.69
2200	NYSE	SFL	Wed, Mar 13, 2013	16.80	16.80	16.48	16.61
2199	NYSE	SFL	Tue, Mar 12, 2013	16.50	16.87	16.41	16.76
2198	NYSE	SFL	Mon, Mar 11, 2013	16.78	16.78	16.40	16.47
2197	NYSE	SFL	Fri, Mar 8, 2013	16.91	16.93	16.76	16.79
2196	NYSE	SFL	Thu, Mar 7, 2013	16.63	16.75	16.50	16.75
2195	NYSE	SFL	Wed, Mar 6, 2013	16.59	16.67	16.53	16.59
2194	NYSE	SFL	Tue, Mar 5, 2013	16.52	16.67	16.39	16.55
2193	NYSE	SFL	Mon, Mar 4, 2013	16.82	16.85	16.30	16.37
2192	NYSE	SFL	Fri, Mar 1, 2013	16.80	16.93	16.61	16.84
2191	NYSE	SFL	Thu, Feb 28, 2013	16.69	16.97	16.35	16.91
2190	NYSE	SFL	Wed, Feb 27, 2013	16.34	16.82	16.33	16.69
2189	NYSE	SFL	Tue, Feb 26, 2013	16.06	16.39	16.01	16.35
2188	NYSE	SFL	Mon, Feb 25, 2013	16.51	16.83	15.96	15.96
2187	NYSE	SFL	Fri, Feb 22, 2013	16.32	16.40	16.21	16.27
2186	NYSE	SFL	Thu, Feb 21, 2013	16.57	16.64	16.20	16.32
2185	NYSE	SFL	Wed, Feb 20, 2013	17.25	17.34	16.50	16.57
2184	NYSE	SFL	Tue, Feb 19, 2013	17.52	17.60	17.25	17.33
2183	NYSE	SFL	Fri, Feb 15, 2013	17.65	17.68	17.37	17.42
2182	NYSE	SFL	Thu, Feb 14, 2013	17.46	17.65	17.44	17.50
2181	NYSE	SFL	Wed, Feb 13, 2013	17.46	17.67	17.37	17.50
2180	NYSE	SFL	Tue, Feb 12, 2013	17.30	17.47	17.15	17.45
2179	NYSE	SFL	Mon, Feb 11, 2013	17.25	17.45	17.15	17.20
2178	NYSE	SFL	Fri, Feb 8, 2013	16.71	17.24	16.70	17.19
2177	NYSE	SFL	Thu, Feb 7, 2013	16.80	16.81	16.62	16.72
2176	NYSE	SFL	Wed, Feb 6, 2013	16.76	17.00	16.72	16.81
2175	NYSE	SFL	Tue, Feb 5, 2013	16.87	16.96	16.70	16.91
2174	NYSE	SFL	Mon, Feb 4, 2013	16.90	16.96	16.59	16.77
2173	NYSE	SFL	Fri, Feb 1, 2013	17.06	17.06	16.84	16.90
2172	NYSE	SFL	Thu, Jan 31, 2013	16.90	17.01	16.79	16.86
2171	NYSE	SFL	Wed, Jan 30, 2013	17.10	17.10	16.75	16.83
2170	NYSE	SFL	Tue, Jan 29, 2013	17.11	17.17	16.80	17.04
2169	NYSE	SFL	Mon, Jan 28, 2013	16.33	17.13	16.33	17.06
2168	NYSE	SFL	Fri, Jan 25, 2013	16.08	16.50	15.75	16.26
2167	NYSE	SFL	Thu, Jan 24, 2013	17.71	17.90	17.35	17.52
2166	NYSE	SFL	Wed, Jan 23, 2013	17.60	17.79	17.60	17.71
2165	NYSE	SFL	Tue, Jan 22, 2013	17.50	17.60	17.46	17.58
2164	NYSE	SFL	Fri, Jan 18, 2013	17.48	17.50	17.37	17.44
2163	NYSE	SFL	Thu, Jan 17, 2013	17.23	17.50	17.13	17.45
2162	NYSE	SFL	Wed, Jan 16, 2013	17.25	17.28	17.10	17.15
2161	NYSE	SFL	Tue, Jan 15, 2013	17.20	17.38	17.05	17.27
2160	NYSE	SFL	Mon, Jan 14, 2013	17.33	17.43	17.21	17.27
2159	NYSE	SFL	Fri, Jan 11, 2013	17.53	17.55	17.30	17.31
2158	NYSE	SFL	Thu, Jan 10, 2013	17.55	17.59	17.36	17.45
2157	NYSE	SFL	Wed, Jan 9, 2013	17.45	17.57	17.23	17.42
2156	NYSE	SFL	Tue, Jan 8, 2013	17.28	17.45	17.22	17.43
2155	NYSE	SFL	Mon, Jan 7, 2013	17.16	17.37	17.16	17.25
2154	NYSE	SFL	Fri, Jan 4, 2013	16.81	17.33	16.81	17.16
2153	NYSE	SFL	Thu, Jan 3, 2013	16.97	16.98	16.76	16.78
2152	NYSE	SFL	Wed, Jan 2, 2013	16.90	16.99	16.64	16.90
2151	NYSE	SFL	Mon, Dec 31, 2012	16.00	16.67	15.96	16.63
2150	NYSE	SFL	Fri, Dec 28, 2012	15.87	16.18	15.82	15.99
2149	NYSE	SFL	Thu, Dec 27, 2012	15.97	15.97	15.75	15.95
2148	NYSE	SFL	Wed, Dec 26, 2012	15.97	15.99	15.86	15.93
2147	NYSE	SFL	Mon, Dec 24, 2012	15.94	16.00	15.76	15.99
2146	NYSE	SFL	Fri, Dec 21, 2012	15.99	16.18	15.80	16.05
2145	NYSE	SFL	Thu, Dec 20, 2012	16.01	16.24	15.98	16.19
2144	NYSE	SFL	Wed, Dec 19, 2012	15.96	16.15	15.95	16.04
2143	NYSE	SFL	Tue, Dec 18, 2012	15.93	15.99	15.55	15.98
2142	NYSE	SFL	Mon, Dec 17, 2012	16.29	16.40	16.13	16.39
2141	NYSE	SFL	Fri, Dec 14, 2012	16.15	16.42	16.10	16.14
2140	NYSE	SFL	Thu, Dec 13, 2012	16.40	16.49	16.16	16.19
2139	NYSE	SFL	Wed, Dec 12, 2012	16.73	16.73	16.40	16.44
2138	NYSE	SFL	Tue, Dec 11, 2012	16.75	16.87	16.61	16.73
2137	NYSE	SFL	Mon, Dec 10, 2012	16.55	16.71	16.51	16.70
2136	NYSE	SFL	Fri, Dec 7, 2012	16.30	16.55	16.25	16.54
2135	NYSE	SFL	Thu, Dec 6, 2012	16.25	16.39	16.19	16.28
2134	NYSE	SFL	Wed, Dec 5, 2012	16.29	16.47	16.23	16.32
2133	NYSE	SFL	Tue, Dec 4, 2012	16.24	16.35	16.08	16.29
2132	NYSE	SFL	Mon, Dec 3, 2012	16.27	16.36	16.02	16.28
2131	NYSE	SFL	Fri, Nov 30, 2012	16.17	16.22	15.99	16.19
2130	NYSE	SFL	Thu, Nov 29, 2012	15.93	16.24	15.73	16.11
2129	NYSE	SFL	Wed, Nov 28, 2012	15.32	15.43	15.06	15.43
2128	NYSE	SFL	Tue, Nov 27, 2012	15.30	15.59	15.30	15.38
2127	NYSE	SFL	Mon, Nov 26, 2012	15.20	15.42	15.14	15.37
2126	NYSE	SFL	Fri, Nov 23, 2012	15.00	15.40	14.98	15.25
2125	NYSE	SFL	Wed, Nov 21, 2012	14.72	15.05	14.50	14.97
2124	NYSE	SFL	Tue, Nov 20, 2012	14.80	14.94	14.67	14.73
2123	NYSE	SFL	Mon, Nov 19, 2012	14.87	14.92	14.69	14.78
2122	NYSE	SFL	Fri, Nov 16, 2012	14.23	14.76	14.13	14.69
2121	NYSE	SFL	Thu, Nov 15, 2012	14.34	14.49	14.06	14.32
2120	NYSE	SFL	Wed, Nov 14, 2012	14.78	14.85	14.27	14.31
2119	NYSE	SFL	Tue, Nov 13, 2012	15.00	15.09	14.72	14.81
2118	NYSE	SFL	Mon, Nov 12, 2012	15.24	15.25	14.97	15.05
2117	NYSE	SFL	Fri, Nov 9, 2012	15.13	15.35	15.10	15.13
2116	NYSE	SFL	Thu, Nov 8, 2012	15.55	15.73	15.26	15.29
2115	NYSE	SFL	Wed, Nov 7, 2012	15.81	15.82	15.22	15.48
2114	NYSE	SFL	Tue, Nov 6, 2012	15.73	15.99	15.69	15.96
2113	NYSE	SFL	Mon, Nov 5, 2012	15.47	15.68	15.44	15.61
2112	NYSE	SFL	Fri, Nov 2, 2012	15.89	15.89	15.43	15.47
2111	NYSE	SFL	Thu, Nov 1, 2012	15.40	15.80	15.38	15.78
2110	NYSE	SFL	Wed, Oct 31, 2012	16.00	16.09	15.33	15.38
2109	NYSE	SFL	Fri, Oct 26, 2012	15.60	16.10	15.60	15.94
2108	NYSE	SFL	Thu, Oct 25, 2012	15.67	15.85	15.49	15.61
2107	NYSE	SFL	Wed, Oct 24, 2012	15.58	15.67	15.45	15.53
2106	NYSE	SFL	Tue, Oct 23, 2012	15.17	15.56	15.10	15.48
2105	NYSE	SFL	Mon, Oct 22, 2012	15.44	15.55	15.13	15.44
2104	NYSE	SFL	Fri, Oct 19, 2012	15.40	15.98	15.24	15.59
2103	NYSE	SFL	Thu, Oct 18, 2012	15.32	15.40	15.25	15.33
2102	NYSE	SFL	Wed, Oct 17, 2012	15.35	15.40	15.11	15.39
2101	NYSE	SFL	Tue, Oct 16, 2012	15.35	15.43	15.08	15.15
2100	NYSE	SFL	Mon, Oct 15, 2012	15.08	15.34	15.08	15.24
2099	NYSE	SFL	Fri, Oct 12, 2012	15.23	15.40	15.01	15.02
2098	NYSE	SFL	Thu, Oct 11, 2012	15.26	15.32	15.13	15.27
2097	NYSE	SFL	Wed, Oct 10, 2012	14.92	15.25	14.92	15.23
2096	NYSE	SFL	Tue, Oct 9, 2012	14.99	15.18	14.76	14.91
2095	NYSE	SFL	Mon, Oct 8, 2012	15.04	15.09	14.81	14.99
2094	NYSE	SFL	Fri, Oct 5, 2012	15.34	15.39	15.06	15.07
2093	NYSE	SFL	Thu, Oct 4, 2012	15.25	15.37	15.13	15.32
2092	NYSE	SFL	Wed, Oct 3, 2012	15.02	15.32	14.90	15.27
2091	NYSE	SFL	Tue, Oct 2, 2012	15.10	15.15	14.84	14.98
2090	NYSE	SFL	Mon, Oct 1, 2012	16.00	16.22	15.84	16.00
2089	NYSE	SFL	Fri, Sep 28, 2012	15.82	15.97	15.70	15.72
2088	NYSE	SFL	Thu, Sep 27, 2012	15.76	15.90	15.65	15.82
2087	NYSE	SFL	Wed, Sep 26, 2012	15.67	15.84	15.60	15.69
2086	NYSE	SFL	Tue, Sep 25, 2012	15.96	16.25	15.64	15.67
2085	NYSE	SFL	Mon, Sep 24, 2012	15.73	16.03	15.55	15.86
2084	NYSE	SFL	Fri, Sep 21, 2012	16.37	16.47	15.57	15.57
2083	NYSE	SFL	Thu, Sep 20, 2012	16.37	16.46	15.94	16.14
2082	NYSE	SFL	Wed, Sep 19, 2012	16.91	17.07	16.52	16.56
2081	NYSE	SFL	Tue, Sep 18, 2012	17.10	17.23	16.60	16.88
2080	NYSE	SFL	Mon, Sep 17, 2012	17.41	17.49	17.12	17.27
2079	NYSE	SFL	Fri, Sep 14, 2012	17.64	17.94	17.38	17.44
2078	NYSE	SFL	Thu, Sep 13, 2012	16.66	17.71	16.29	17.56
2077	NYSE	SFL	Wed, Sep 12, 2012	17.23	17.23	16.91	17.06
2076	NYSE	SFL	Tue, Sep 11, 2012	17.24	17.50	17.18	17.36
2075	NYSE	SFL	Mon, Sep 10, 2012	17.40	17.40	17.17	17.26
2074	NYSE	SFL	Fri, Sep 7, 2012	17.35	17.40	17.19	17.37
2073	NYSE	SFL	Thu, Sep 6, 2012	16.82	17.48	16.70	17.25
2072	NYSE	SFL	Wed, Sep 5, 2012	16.90	16.95	16.62	16.65
2071	NYSE	SFL	Tue, Sep 4, 2012	16.24	16.91	16.24	16.90
2070	NYSE	SFL	Fri, Aug 31, 2012	16.06	16.27	15.80	16.14
2069	NYSE	SFL	Thu, Aug 30, 2012	16.00	16.08	15.89	15.93
2068	NYSE	SFL	Wed, Aug 29, 2012	16.19	16.19	16.00	16.05
2067	NYSE	SFL	Tue, Aug 28, 2012	15.97	16.25	15.65	16.07
2066	NYSE	SFL	Mon, Aug 27, 2012	16.09	16.09	15.75	15.78
2065	NYSE	SFL	Fri, Aug 24, 2012	15.85	16.01	15.70	15.91
2064	NYSE	SFL	Thu, Aug 23, 2012	16.33	16.33	15.75	15.91
2063	NYSE	SFL	Wed, Aug 22, 2012	16.21	16.40	16.08	16.35
2062	NYSE	SFL	Tue, Aug 21, 2012	16.00	16.33	16.00	16.29
2061	NYSE	SFL	Mon, Aug 20, 2012	15.59	16.19	15.53	15.99
2060	NYSE	SFL	Fri, Aug 17, 2012	15.22	15.48	15.21	15.40
2059	NYSE	SFL	Thu, Aug 16, 2012	15.08	15.31	15.05	15.26
2058	NYSE	SFL	Wed, Aug 15, 2012	14.95	15.15	14.83	15.13
2057	NYSE	SFL	Tue, Aug 14, 2012	15.08	15.20	14.95	15.02
2056	NYSE	SFL	Mon, Aug 13, 2012	15.15	15.15	14.82	15.06
2055	NYSE	SFL	Fri, Aug 10, 2012	15.24	15.36	15.10	15.13
2054	NYSE	SFL	Thu, Aug 9, 2012	15.19	15.53	15.19	15.38
2053	NYSE	SFL	Wed, Aug 8, 2012	15.07	15.34	15.02	15.15
2052	NYSE	SFL	Tue, Aug 7, 2012	15.01	15.27	14.94	15.21
2051	NYSE	SFL	Mon, Aug 6, 2012	15.01	15.16	14.85	14.88
2050	NYSE	SFL	Fri, Aug 3, 2012	14.83	15.17	14.66	14.95
2049	NYSE	SFL	Thu, Aug 2, 2012	14.12	14.60	14.12	14.54
2048	NYSE	SFL	Wed, Aug 1, 2012	14.63	14.69	14.21	14.22
2047	NYSE	SFL	Tue, Jul 31, 2012	14.47	14.69	14.25	14.48
2046	NYSE	SFL	Mon, Jul 30, 2012	14.69	14.84	14.36	14.52
2045	NYSE	SFL	Fri, Jul 27, 2012	14.38	15.02	14.31	14.69
2044	NYSE	SFL	Thu, Jul 26, 2012	14.31	14.41	14.13	14.29
2043	NYSE	SFL	Wed, Jul 25, 2012	14.51	14.58	13.85	14.04
2042	NYSE	SFL	Tue, Jul 24, 2012	14.89	14.91	14.10	14.36
2041	NYSE	SFL	Mon, Jul 23, 2012	14.84	14.98	14.64	14.83
2040	NYSE	SFL	Fri, Jul 20, 2012	15.13	15.30	15.05	15.17
2039	NYSE	SFL	Thu, Jul 19, 2012	15.44	15.52	15.15	15.24
2038	NYSE	SFL	Wed, Jul 18, 2012	15.36	15.55	15.21	15.41
2037	NYSE	SFL	Tue, Jul 17, 2012	15.17	15.50	14.99	15.30
2036	NYSE	SFL	Mon, Jul 16, 2012	15.23	15.24	14.90	15.11
2035	NYSE	SFL	Fri, Jul 13, 2012	15.15	15.42	15.15	15.35
2034	NYSE	SFL	Thu, Jul 12, 2012	15.32	15.36	14.83	15.09
2033	NYSE	SFL	Wed, Jul 11, 2012	15.47	15.61	15.28	15.49
2032	NYSE	SFL	Tue, Jul 10, 2012	15.67	15.80	15.21	15.43
2031	NYSE	SFL	Mon, Jul 9, 2012	15.77	15.80	15.51	15.61
2030	NYSE	SFL	Fri, Jul 6, 2012	15.59	15.85	15.53	15.80
2029	NYSE	SFL	Thu, Jul 5, 2012	15.86	15.96	15.56	15.81
2028	NYSE	SFL	Tue, Jul 3, 2012	15.82	16.10	15.75	15.93
2027	NYSE	SFL	Mon, Jul 2, 2012	15.72	15.75	15.35	15.75
2026	NYSE	SFL	Fri, Jun 29, 2012	15.69	15.82	15.51	15.63
2025	NYSE	SFL	Thu, Jun 28, 2012	15.05	15.45	15.00	15.34
2024	NYSE	SFL	Wed, Jun 27, 2012	14.60	15.15	14.60	15.12
2023	NYSE	SFL	Tue, Jun 26, 2012	14.53	14.70	14.37	14.64
2022	NYSE	SFL	Mon, Jun 25, 2012	14.72	14.88	14.35	14.46
2021	NYSE	SFL	Fri, Jun 22, 2012	14.62	14.93	14.52	14.92
2020	NYSE	SFL	Thu, Jun 21, 2012	15.33	15.40	14.58	14.64
2019	NYSE	SFL	Wed, Jun 20, 2012	15.30	15.52	15.02	15.30
2018	NYSE	SFL	Tue, Jun 19, 2012	14.88	15.58	14.88	15.33
2017	NYSE	SFL	Mon, Jun 18, 2012	15.04	15.06	14.46	14.85
2016	NYSE	SFL	Fri, Jun 15, 2012	15.00	15.32	14.91	15.10
2015	NYSE	SFL	Thu, Jun 14, 2012	15.07	15.12	14.66	14.92
2014	NYSE	SFL	Wed, Jun 13, 2012	15.17	15.37	14.82	15.07
2013	NYSE	SFL	Tue, Jun 12, 2012	15.31	15.62	15.17	15.52
2012	NYSE	SFL	Mon, Jun 11, 2012	16.00	16.00	15.18	15.20
2011	NYSE	SFL	Fri, Jun 8, 2012	15.90	15.95	15.44	15.82
2010	NYSE	SFL	Thu, Jun 7, 2012	16.20	16.29	15.74	16.01
2009	NYSE	SFL	Wed, Jun 6, 2012	15.75	16.06	15.63	15.98
2008	NYSE	SFL	Tue, Jun 5, 2012	14.56	15.55	14.56	15.50
2007	NYSE	SFL	Mon, Jun 4, 2012	15.24	15.35	14.45	14.61
2006	NYSE	SFL	Fri, Jun 1, 2012	15.07	15.54	15.01	15.18
2005	NYSE	SFL	Thu, May 31, 2012	15.23	15.67	14.91	15.49
2004	NYSE	SFL	Wed, May 30, 2012	15.67	15.75	15.23	15.26
2003	NYSE	SFL	Tue, May 29, 2012	16.55	16.55	15.38	15.94
2002	NYSE	SFL	Fri, May 25, 2012	15.10	16.50	15.01	16.45
2001	NYSE	SFL	Thu, May 24, 2012	14.00	15.01	13.95	15.01
2000	NYSE	SFL	Wed, May 23, 2012	13.47	13.89	13.14	13.83
1999	NYSE	SFL	Tue, May 22, 2012	13.27	13.80	13.22	13.57
1998	NYSE	SFL	Mon, May 21, 2012	12.69	13.29	12.45	13.27
1997	NYSE	SFL	Fri, May 18, 2012	12.93	13.07	12.39	12.45
1996	NYSE	SFL	Thu, May 17, 2012	12.91	13.10	12.76	12.95
1995	NYSE	SFL	Wed, May 16, 2012	12.90	13.29	12.88	12.93
1994	NYSE	SFL	Tue, May 15, 2012	12.82	13.17	12.79	12.86
1993	NYSE	SFL	Mon, May 14, 2012	12.75	13.20	12.75	12.87
1992	NYSE	SFL	Fri, May 11, 2012	12.77	13.25	12.75	12.96
1991	NYSE	SFL	Thu, May 10, 2012	12.79	13.13	12.64	12.91
1990	NYSE	SFL	Wed, May 9, 2012	12.65	12.77	12.41	12.65
1989	NYSE	SFL	Tue, May 8, 2012	12.52	12.87	12.51	12.87
1988	NYSE	SFL	Mon, May 7, 2012	12.56	12.87	12.50	12.61
1987	NYSE	SFL	Fri, May 4, 2012	13.03	13.10	12.50	12.67
1986	NYSE	SFL	Thu, May 3, 2012	13.54	13.54	13.02	13.09
1985	NYSE	SFL	Wed, May 2, 2012	13.49	13.65	13.28	13.53
1984	NYSE	SFL	Tue, May 1, 2012	13.83	13.95	13.56	13.56
1983	NYSE	SFL	Mon, Apr 30, 2012	14.08	14.17	13.84	13.85
1982	NYSE	SFL	Fri, Apr 27, 2012	13.89	14.12	13.70	14.06
1981	NYSE	SFL	Thu, Apr 26, 2012	13.78	13.97	13.71	13.89
1980	NYSE	SFL	Wed, Apr 25, 2012	13.84	13.96	13.74	13.88
1979	NYSE	SFL	Tue, Apr 24, 2012	13.24	13.78	13.22	13.67
1978	NYSE	SFL	Mon, Apr 23, 2012	13.31	13.42	13.01	13.27
1977	NYSE	SFL	Fri, Apr 20, 2012	13.77	13.96	13.49	13.53
1976	NYSE	SFL	Thu, Apr 19, 2012	13.45	13.89	13.36	13.54
1975	NYSE	SFL	Wed, Apr 18, 2012	13.67	13.67	13.41	13.48
1974	NYSE	SFL	Tue, Apr 17, 2012	13.74	14.27	13.72	13.78
1973	NYSE	SFL	Mon, Apr 16, 2012	13.64	13.72	13.40	13.62
1972	NYSE	SFL	Fri, Apr 13, 2012	13.73	13.82	13.41	13.61
1971	NYSE	SFL	Thu, Apr 12, 2012	13.51	13.78	13.34	13.72
1970	NYSE	SFL	Wed, Apr 11, 2012	13.21	13.52	13.13	13.38
1969	NYSE	SFL	Tue, Apr 10, 2012	14.06	14.14	13.04	13.05
1968	NYSE	SFL	Mon, Apr 9, 2012	14.52	14.52	14.06	14.09
1967	NYSE	SFL	Thu, Apr 5, 2012	14.75	14.90	14.68	14.78
1966	NYSE	SFL	Wed, Apr 4, 2012	14.84	14.99	14.70	14.83
1965	NYSE	SFL	Tue, Apr 3, 2012	15.18	15.33	15.00	15.09
1964	NYSE	SFL	Mon, Apr 2, 2012	15.24	15.26	15.10	15.25
1963	NYSE	SFL	Fri, Mar 30, 2012	15.48	15.48	15.02	15.30
1962	NYSE	SFL	Thu, Mar 29, 2012	15.33	15.43	15.02	15.32
1961	NYSE	SFL	Wed, Mar 28, 2012	15.27	15.54	15.23	15.47
1960	NYSE	SFL	Tue, Mar 27, 2012	15.07	15.37	15.07	15.18
1959	NYSE	SFL	Mon, Mar 26, 2012	15.25	15.35	14.91	15.13
1958	NYSE	SFL	Fri, Mar 23, 2012	14.73	15.17	14.69	15.07
1957	NYSE	SFL	Thu, Mar 22, 2012	14.97	15.17	14.60	14.78
1956	NYSE	SFL	Wed, Mar 21, 2012	14.93	15.37	14.93	15.23
1955	NYSE	SFL	Tue, Mar 20, 2012	15.41	15.43	14.93	14.98
1954	NYSE	SFL	Mon, Mar 19, 2012	15.59	15.91	15.27	15.62
1953	NYSE	SFL	Fri, Mar 16, 2012	14.37	15.70	14.34	15.66
1952	NYSE	SFL	Thu, Mar 15, 2012	13.74	14.28	13.57	14.21
1951	NYSE	SFL	Wed, Mar 14, 2012	13.99	13.99	13.61	13.68
1950	NYSE	SFL	Tue, Mar 13, 2012	13.77	14.00	13.73	14.00
1949	NYSE	SFL	Mon, Mar 12, 2012	13.50	13.75	13.30	13.72
1948	NYSE	SFL	Fri, Mar 9, 2012	12.90	13.35	12.83	13.27
1947	NYSE	SFL	Thu, Mar 8, 2012	12.99	13.10	12.63	12.88
1946	NYSE	SFL	Wed, Mar 7, 2012	12.97	12.99	12.68	12.94
1945	NYSE	SFL	Tue, Mar 6, 2012	12.88	13.20	12.83	13.03
1944	NYSE	SFL	Mon, Mar 5, 2012	13.39	13.48	13.02	13.27
1943	NYSE	SFL	Fri, Mar 2, 2012	13.76	13.89	13.35	13.36
1942	NYSE	SFL	Thu, Mar 1, 2012	13.73	13.95	13.70	13.78
1941	NYSE	SFL	Wed, Feb 29, 2012	13.53	13.78	13.50	13.73
1940	NYSE	SFL	Tue, Feb 28, 2012	13.67	13.81	13.50	13.55
1939	NYSE	SFL	Mon, Feb 27, 2012	13.51	13.88	13.38	13.65
1938	NYSE	SFL	Fri, Feb 24, 2012	13.33	13.72	13.27	13.61
1937	NYSE	SFL	Thu, Feb 23, 2012	13.33	13.50	13.18	13.36
1936	NYSE	SFL	Wed, Feb 22, 2012	13.25	13.52	13.25	13.33
1935	NYSE	SFL	Tue, Feb 21, 2012	13.30	13.83	13.15	13.63
1934	NYSE	SFL	Fri, Feb 17, 2012	12.35	13.16	12.26	13.05
1933	NYSE	SFL	Thu, Feb 16, 2012	12.19	12.55	12.12	12.40
1932	NYSE	SFL	Wed, Feb 15, 2012	12.35	12.42	12.06	12.19
1931	NYSE	SFL	Tue, Feb 14, 2012	12.18	12.46	12.05	12.29
1930	NYSE	SFL	Mon, Feb 13, 2012	11.84	12.26	11.69	12.20
1929	NYSE	SFL	Fri, Feb 10, 2012	11.84	11.94	11.44	11.65
1928	NYSE	SFL	Thu, Feb 9, 2012	12.28	12.33	11.82	12.02
1927	NYSE	SFL	Wed, Feb 8, 2012	12.06	12.21	11.90	12.20
1926	NYSE	SFL	Tue, Feb 7, 2012	12.22	12.35	12.06	12.07
1925	NYSE	SFL	Mon, Feb 6, 2012	12.11	12.27	12.04	12.27
1924	NYSE	SFL	Fri, Feb 3, 2012	11.82	12.14	11.77	12.11
1923	NYSE	SFL	Thu, Feb 2, 2012	11.55	11.72	11.52	11.70
1922	NYSE	SFL	Wed, Feb 1, 2012	11.31	11.62	11.24	11.55
1921	NYSE	SFL	Tue, Jan 31, 2012	11.37	11.48	11.16	11.23
1920	NYSE	SFL	Mon, Jan 30, 2012	11.32	11.45	11.15	11.41
1919	NYSE	SFL	Fri, Jan 27, 2012	11.24	11.46	11.24	11.43
1918	NYSE	SFL	Thu, Jan 26, 2012	11.40	11.45	11.00	11.33
1917	NYSE	SFL	Wed, Jan 25, 2012	11.33	11.49	11.17	11.34
1916	NYSE	SFL	Tue, Jan 24, 2012	11.20	11.45	11.05	11.38
1915	NYSE	SFL	Mon, Jan 23, 2012	11.37	11.49	11.15	11.31
1914	NYSE	SFL	Fri, Jan 20, 2012	11.22	11.42	11.18	11.37
1913	NYSE	SFL	Thu, Jan 19, 2012	10.91	11.28	10.91	11.26
1912	NYSE	SFL	Wed, Jan 18, 2012	10.50	10.98	10.43	10.85
1911	NYSE	SFL	Tue, Jan 17, 2012	10.65	10.87	10.36	10.48
1910	NYSE	SFL	Fri, Jan 13, 2012	10.72	10.72	10.17	10.26
1909	NYSE	SFL	Thu, Jan 12, 2012	10.24	10.60	10.15	10.45
1908	NYSE	SFL	Wed, Jan 11, 2012	10.00	10.30	9.95	10.24
1907	NYSE	SFL	Tue, Jan 10, 2012	9.92	10.30	9.90	10.10
1906	NYSE	SFL	Mon, Jan 9, 2012	9.82	9.88	9.66	9.75
1905	NYSE	SFL	Fri, Jan 6, 2012	9.70	9.93	9.62	9.80
1904	NYSE	SFL	Thu, Jan 5, 2012	9.75	9.85	9.51	9.67
1903	NYSE	SFL	Wed, Jan 4, 2012	9.95	10.00	9.70	9.78
1902	NYSE	SFL	Tue, Jan 3, 2012	9.55	10.07	9.55	9.99
1901	NYSE	SFL	Fri, Dec 30, 2011	9.16	9.37	9.13	9.34
1900	NYSE	SFL	Thu, Dec 29, 2011	9.11	9.31	9.11	9.20
1899	NYSE	SFL	Wed, Dec 28, 2011	9.39	9.39	8.95	9.04
1898	NYSE	SFL	Tue, Dec 27, 2011	9.33	9.49	9.25	9.35
1897	NYSE	SFL	Fri, Dec 23, 2011	9.47	9.47	9.30	9.38
1896	NYSE	SFL	Thu, Dec 22, 2011	9.19	9.60	9.19	9.47
1895	NYSE	SFL	Wed, Dec 21, 2011	9.07	9.23	9.00	9.17
1894	NYSE	SFL	Tue, Dec 20, 2011	9.14	9.36	8.93	9.20
1893	NYSE	SFL	Mon, Dec 19, 2011	9.53	9.58	8.62	8.66
1892	NYSE	SFL	Fri, Dec 16, 2011	10.05	10.05	9.51	9.55
1891	NYSE	SFL	Thu, Dec 15, 2011	9.86	9.95	9.61	9.79
1890	NYSE	SFL	Wed, Dec 14, 2011	9.73	9.82	9.54	9.80
1889	NYSE	SFL	Tue, Dec 13, 2011	10.42	10.52	9.80	9.90
1888	NYSE	SFL	Mon, Dec 12, 2011	10.69	10.69	9.75	10.20
1887	NYSE	SFL	Fri, Dec 9, 2011	11.14	11.30	10.80	10.87
1886	NYSE	SFL	Thu, Dec 8, 2011	11.85	11.87	11.40	11.46
1885	NYSE	SFL	Wed, Dec 7, 2011	12.10	12.20	11.75	11.85
1884	NYSE	SFL	Tue, Dec 6, 2011	11.69	12.23	11.52	12.14
1883	NYSE	SFL	Mon, Dec 5, 2011	10.91	11.54	10.86	11.52
1882	NYSE	SFL	Fri, Dec 2, 2011	10.05	10.89	10.03	10.42
1881	NYSE	SFL	Thu, Dec 1, 2011	9.94	10.27	9.31	9.97
1880	NYSE	SFL	Wed, Nov 30, 2011	10.07	10.14	9.71	10.01
1879	NYSE	SFL	Tue, Nov 29, 2011	10.90	10.92	9.20	9.57
1878	NYSE	SFL	Mon, Nov 28, 2011	10.41	11.24	10.21	10.93
1877	NYSE	SFL	Fri, Nov 25, 2011	10.30	10.57	9.91	10.00
1876	NYSE	SFL	Wed, Nov 23, 2011	11.27	11.32	9.86	10.45
1875	NYSE	SFL	Tue, Nov 22, 2011	12.94	13.37	10.64	10.68
1874	NYSE	SFL	Mon, Nov 21, 2011	14.34	14.34	13.72	13.81
1873	NYSE	SFL	Fri, Nov 18, 2011	14.45	14.59	14.30	14.45
1872	NYSE	SFL	Thu, Nov 17, 2011	14.48	14.75	14.24	14.45
1871	NYSE	SFL	Wed, Nov 16, 2011	14.60	14.93	14.48	14.52
1870	NYSE	SFL	Tue, Nov 15, 2011	14.67	14.91	14.42	14.81
1869	NYSE	SFL	Mon, Nov 14, 2011	14.73	14.99	14.63	14.82
1868	NYSE	SFL	Fri, Nov 11, 2011	14.50	14.95	14.38	14.90
1867	NYSE	SFL	Thu, Nov 10, 2011	14.53	14.63	13.82	14.32
1866	NYSE	SFL	Wed, Nov 9, 2011	14.15	14.66	14.15	14.21
1865	NYSE	SFL	Tue, Nov 8, 2011	14.50	14.68	14.28	14.66
1864	NYSE	SFL	Mon, Nov 7, 2011	14.40	14.68	14.03	14.44
1863	NYSE	SFL	Fri, Nov 4, 2011	14.29	14.59	14.22	14.44
1862	NYSE	SFL	Thu, Nov 3, 2011	14.24	14.46	13.86	14.38
1861	NYSE	SFL	Wed, Nov 2, 2011	14.23	14.29	13.77	14.01
1860	NYSE	SFL	Tue, Nov 1, 2011	14.10	14.24	13.74	13.89
1859	NYSE	SFL	Mon, Oct 31, 2011	14.50	14.59	14.27	14.31
1858	NYSE	SFL	Fri, Oct 28, 2011	14.44	14.85	14.27	14.74
1857	NYSE	SFL	Thu, Oct 27, 2011	14.24	14.77	14.12	14.34
1856	NYSE	SFL	Wed, Oct 26, 2011	13.97	14.00	13.51	13.92
1855	NYSE	SFL	Tue, Oct 25, 2011	14.08	14.08	13.63	13.72
1854	NYSE	SFL	Mon, Oct 24, 2011	13.79	14.14	13.79	14.14
1853	NYSE	SFL	Fri, Oct 21, 2011	13.82	14.07	13.29	13.70
1852	NYSE	SFL	Thu, Oct 20, 2011	13.80	13.88	13.25	13.61
1851	NYSE	SFL	Wed, Oct 19, 2011	14.16	14.27	13.51	13.61
1850	NYSE	SFL	Tue, Oct 18, 2011	13.42	14.18	13.19	14.08
1849	NYSE	SFL	Mon, Oct 17, 2011	14.00	14.05	13.30	13.36
1848	NYSE	SFL	Fri, Oct 14, 2011	14.12	14.24	13.96	14.04
1847	NYSE	SFL	Thu, Oct 13, 2011	13.62	14.00	13.17	13.94
1846	NYSE	SFL	Wed, Oct 12, 2011	13.64	14.23	13.56	13.70
1845	NYSE	SFL	Tue, Oct 11, 2011	12.83	13.50	12.75	13.50
1844	NYSE	SFL	Mon, Oct 10, 2011	12.27	12.96	12.02	12.93
1843	NYSE	SFL	Fri, Oct 7, 2011	12.62	12.79	11.82	11.84
1842	NYSE	SFL	Thu, Oct 6, 2011	12.30	12.68	12.19	12.64
1841	NYSE	SFL	Wed, Oct 5, 2011	12.51	12.66	11.96	12.30
1840	NYSE	SFL	Tue, Oct 4, 2011	11.85	12.57	11.26	12.51
1839	NYSE	SFL	Mon, Oct 3, 2011	12.91	13.10	12.00	12.01
1838	NYSE	SFL	Fri, Sep 30, 2011	13.30	13.70	13.00	13.00
1837	NYSE	SFL	Thu, Sep 29, 2011	13.46	13.46	12.91	13.46
1836	NYSE	SFL	Wed, Sep 28, 2011	13.97	14.30	12.86	12.99
1835	NYSE	SFL	Tue, Sep 27, 2011	14.12	14.38	13.86	14.05
1834	NYSE	SFL	Mon, Sep 26, 2011	13.07	13.77	13.07	13.74
1833	NYSE	SFL	Fri, Sep 23, 2011	12.76	13.16	12.75	12.91
1832	NYSE	SFL	Thu, Sep 22, 2011	12.99	13.05	12.53	12.78
1831	NYSE	SFL	Wed, Sep 21, 2011	13.58	13.97	13.28	13.33
1830	NYSE	SFL	Tue, Sep 20, 2011	13.85	13.88	13.54	13.54
1829	NYSE	SFL	Mon, Sep 19, 2011	14.00	14.03	13.71	13.84
1828	NYSE	SFL	Fri, Sep 16, 2011	14.41	14.70	14.00	14.22
1827	NYSE	SFL	Thu, Sep 15, 2011	14.49	14.60	14.12	14.27
1826	NYSE	SFL	Wed, Sep 14, 2011	14.40	14.62	14.00	14.30
1825	NYSE	SFL	Tue, Sep 13, 2011	13.67	14.31	13.56	14.23
1824	NYSE	SFL	Mon, Sep 12, 2011	13.40	13.82	13.22	13.59
1823	NYSE	SFL	Fri, Sep 9, 2011	13.85	13.96	13.47	13.62
1822	NYSE	SFL	Thu, Sep 8, 2011	14.47	14.47	13.79	13.84
1821	NYSE	SFL	Wed, Sep 7, 2011	15.21	15.23	14.25	14.38
1820	NYSE	SFL	Tue, Sep 6, 2011	14.67	15.27	14.57	15.16
1819	NYSE	SFL	Fri, Sep 2, 2011	15.12	15.44	14.80	15.17
1818	NYSE	SFL	Thu, Sep 1, 2011	15.94	16.08	15.40	15.49
1817	NYSE	SFL	Wed, Aug 31, 2011	16.10	16.57	15.65	15.90
1816	NYSE	SFL	Tue, Aug 30, 2011	15.53	16.12	15.11	16.00
1815	NYSE	SFL	Mon, Aug 29, 2011	14.34	15.64	14.26	15.61
1814	NYSE	SFL	Fri, Aug 26, 2011	13.29	14.14	13.24	14.04
1813	NYSE	SFL	Thu, Aug 25, 2011	13.40	13.74	13.13	13.40
1812	NYSE	SFL	Wed, Aug 24, 2011	13.14	13.29	12.89	13.25
1811	NYSE	SFL	Tue, Aug 23, 2011	12.67	13.08	12.51	13.08
1810	NYSE	SFL	Mon, Aug 22, 2011	13.05	13.18	12.52	12.58
1809	NYSE	SFL	Fri, Aug 19, 2011	12.63	13.18	12.60	12.71
1808	NYSE	SFL	Thu, Aug 18, 2011	13.10	13.19	12.66	12.84
1807	NYSE	SFL	Wed, Aug 17, 2011	13.48	13.80	13.38	13.58
1806	NYSE	SFL	Tue, Aug 16, 2011	13.80	13.90	13.33	13.41
1805	NYSE	SFL	Mon, Aug 15, 2011	13.27	14.10	13.20	14.06
1804	NYSE	SFL	Fri, Aug 12, 2011	13.28	13.52	13.03	13.12
1803	NYSE	SFL	Thu, Aug 11, 2011	12.48	13.43	12.40	13.11
1802	NYSE	SFL	Wed, Aug 10, 2011	12.56	12.96	12.04	12.39
1801	NYSE	SFL	Tue, Aug 9, 2011	11.71	12.82	11.49	12.74
1800	NYSE	SFL	Mon, Aug 8, 2011	11.90	12.14	11.44	11.46
1799	NYSE	SFL	Fri, Aug 5, 2011	13.14	13.22	11.71	12.38
1798	NYSE	SFL	Thu, Aug 4, 2011	14.14	14.20	12.97	12.98
1797	NYSE	SFL	Wed, Aug 3, 2011	14.87	14.90	13.66	14.32
1796	NYSE	SFL	Tue, Aug 2, 2011	15.88	15.94	14.91	14.91
1795	NYSE	SFL	Mon, Aug 1, 2011	16.17	16.33	15.83	15.94
1794	NYSE	SFL	Fri, Jul 29, 2011	15.81	15.95	15.58	15.90
1793	NYSE	SFL	Thu, Jul 28, 2011	15.85	16.10	15.81	16.00
1792	NYSE	SFL	Wed, Jul 27, 2011	16.17	16.25	15.86	15.89
1791	NYSE	SFL	Tue, Jul 26, 2011	16.50	16.60	16.20	16.21
1790	NYSE	SFL	Mon, Jul 25, 2011	16.76	16.77	16.50	16.51
1789	NYSE	SFL	Fri, Jul 22, 2011	16.86	17.02	16.72	16.89
1788	NYSE	SFL	Thu, Jul 21, 2011	16.98	17.14	16.85	16.86
1787	NYSE	SFL	Wed, Jul 20, 2011	16.88	16.97	16.72	16.82
1786	NYSE	SFL	Tue, Jul 19, 2011	16.85	16.90	16.68	16.84
1785	NYSE	SFL	Mon, Jul 18, 2011	17.03	17.05	16.50	16.73
1784	NYSE	SFL	Fri, Jul 15, 2011	17.25	17.35	16.94	17.14
1783	NYSE	SFL	Thu, Jul 14, 2011	17.61	17.82	17.23	17.25
1782	NYSE	SFL	Wed, Jul 13, 2011	17.67	17.95	17.53	17.65
1781	NYSE	SFL	Tue, Jul 12, 2011	17.50	17.79	17.48	17.52
1780	NYSE	SFL	Mon, Jul 11, 2011	17.93	18.00	17.48	17.56
1779	NYSE	SFL	Fri, Jul 8, 2011	18.08	18.21	17.88	18.16
1778	NYSE	SFL	Thu, Jul 7, 2011	18.15	18.40	18.13	18.31
1777	NYSE	SFL	Wed, Jul 6, 2011	17.93	18.13	17.85	18.00
1776	NYSE	SFL	Tue, Jul 5, 2011	18.20	18.27	17.92	18.00
1775	NYSE	SFL	Fri, Jul 1, 2011	18.07	18.30	17.92	18.24
1774	NYSE	SFL	Thu, Jun 30, 2011	18.00	18.15	17.84	18.02
1773	NYSE	SFL	Wed, Jun 29, 2011	17.54	17.95	17.54	17.90
1772	NYSE	SFL	Tue, Jun 28, 2011	17.45	17.59	17.25	17.41
1771	NYSE	SFL	Mon, Jun 27, 2011	17.19	17.40	17.09	17.37
1770	NYSE	SFL	Fri, Jun 24, 2011	17.16	17.27	16.97	17.20
1769	NYSE	SFL	Thu, Jun 23, 2011	17.19	17.30	17.01	17.14
1768	NYSE	SFL	Wed, Jun 22, 2011	17.50	17.68	17.40	17.42
1767	NYSE	SFL	Tue, Jun 21, 2011	17.56	17.81	17.50	17.55
1766	NYSE	SFL	Mon, Jun 20, 2011	17.28	17.61	17.25	17.47
1765	NYSE	SFL	Fri, Jun 17, 2011	17.57	17.60	17.25	17.28
1764	NYSE	SFL	Thu, Jun 16, 2011	17.22	17.75	17.17	17.44
1763	NYSE	SFL	Wed, Jun 15, 2011	17.00	17.32	16.86	17.22
1762	NYSE	SFL	Tue, Jun 14, 2011	17.01	17.34	17.01	17.23
1761	NYSE	SFL	Mon, Jun 13, 2011	16.95	17.21	16.70	16.81
1760	NYSE	SFL	Fri, Jun 10, 2011	17.14	17.22	16.91	16.94
1759	NYSE	SFL	Thu, Jun 9, 2011	17.06	17.37	17.01	17.20
1758	NYSE	SFL	Wed, Jun 8, 2011	17.78	17.79	16.97	16.99
1757	NYSE	SFL	Tue, Jun 7, 2011	18.34	18.34	17.79	17.85
1756	NYSE	SFL	Mon, Jun 6, 2011	18.89	19.07	18.41	18.46
1755	NYSE	SFL	Fri, Jun 3, 2011	18.57	19.05	18.50	18.86
1754	NYSE	SFL	Thu, Jun 2, 2011	18.84	19.03	18.55	18.70
1753	NYSE	SFL	Wed, Jun 1, 2011	19.39	19.47	18.79	18.80
1752	NYSE	SFL	Tue, May 31, 2011	19.11	19.35	18.97	19.33
1751	NYSE	SFL	Fri, May 27, 2011	19.03	19.25	18.75	18.93
1750	NYSE	SFL	Thu, May 26, 2011	18.61	19.00	18.51	18.92
1749	NYSE	SFL	Wed, May 25, 2011	19.11	19.11	18.50	18.68
1748	NYSE	SFL	Tue, May 24, 2011	19.82	19.84	19.02	19.16
1747	NYSE	SFL	Mon, May 23, 2011	20.00	20.12	19.75	19.79
1746	NYSE	SFL	Fri, May 20, 2011	20.07	20.15	19.91	19.99
1745	NYSE	SFL	Thu, May 19, 2011	20.19	20.29	19.88	20.17
1744	NYSE	SFL	Wed, May 18, 2011	19.71	20.08	19.65	20.07
1743	NYSE	SFL	Tue, May 17, 2011	19.49	19.75	19.27	19.61
1742	NYSE	SFL	Mon, May 16, 2011	19.66	19.96	19.50	19.51
1741	NYSE	SFL	Fri, May 13, 2011	20.21	20.29	19.66	19.77
1740	NYSE	SFL	Thu, May 12, 2011	20.13	20.29	19.86	20.16
1739	NYSE	SFL	Wed, May 11, 2011	20.35	20.46	19.87	20.21
1738	NYSE	SFL	Tue, May 10, 2011	20.29	20.50	20.22	20.41
1737	NYSE	SFL	Mon, May 9, 2011	19.44	20.18	19.42	20.15
1736	NYSE	SFL	Fri, May 6, 2011	19.71	19.85	19.35	19.47
1735	NYSE	SFL	Thu, May 5, 2011	19.48	19.82	19.34	19.48
1734	NYSE	SFL	Wed, May 4, 2011	19.77	19.81	19.40	19.54
1733	NYSE	SFL	Tue, May 3, 2011	19.70	19.78	19.59	19.72
1732	NYSE	SFL	Mon, May 2, 2011	20.03	20.03	19.53	19.77
1731	NYSE	SFL	Fri, Apr 29, 2011	20.02	20.04	19.90	19.99
1730	NYSE	SFL	Thu, Apr 28, 2011	20.31	20.31	19.96	20.00
1729	NYSE	SFL	Wed, Apr 27, 2011	20.26	20.38	20.07	20.30
1728	NYSE	SFL	Tue, Apr 26, 2011	19.91	20.37	19.86	20.26
1727	NYSE	SFL	Mon, Apr 25, 2011	19.96	20.15	19.82	19.88
1726	NYSE	SFL	Thu, Apr 21, 2011	19.80	19.96	19.73	19.94
1725	NYSE	SFL	Wed, Apr 20, 2011	19.63	19.79	19.51	19.68
1724	NYSE	SFL	Tue, Apr 19, 2011	19.75	19.81	19.33	19.40
1723	NYSE	SFL	Mon, Apr 18, 2011	19.77	19.93	19.47	19.69
1722	NYSE	SFL	Fri, Apr 15, 2011	19.81	20.02	19.76	19.98
1721	NYSE	SFL	Thu, Apr 14, 2011	19.80	19.93	19.69	19.85
1720	NYSE	SFL	Wed, Apr 13, 2011	20.07	20.21	19.71	19.86
1719	NYSE	SFL	Tue, Apr 12, 2011	19.98	20.11	19.70	19.95
1718	NYSE	SFL	Mon, Apr 11, 2011	20.70	20.89	20.05	20.19
1717	NYSE	SFL	Fri, Apr 8, 2011	20.86	21.09	20.56	20.63
1716	NYSE	SFL	Thu, Apr 7, 2011	20.93	21.09	20.65	20.81
1715	NYSE	SFL	Wed, Apr 6, 2011	21.01	21.06	20.84	20.91
1714	NYSE	SFL	Tue, Apr 5, 2011	20.89	20.98	20.80	20.97
1713	NYSE	SFL	Mon, Apr 4, 2011	20.91	21.00	20.83	20.95
1712	NYSE	SFL	Fri, Apr 1, 2011	20.81	20.93	20.79	20.88
1711	NYSE	SFL	Thu, Mar 31, 2011	20.83	20.83	20.58	20.73
1710	NYSE	SFL	Wed, Mar 30, 2011	20.64	20.93	20.61	20.78
1709	NYSE	SFL	Tue, Mar 29, 2011	20.33	20.62	20.22	20.60
1708	NYSE	SFL	Mon, Mar 28, 2011	20.55	20.63	20.21	20.24
1707	NYSE	SFL	Fri, Mar 25, 2011	20.27	20.62	20.16	20.41
1706	NYSE	SFL	Thu, Mar 24, 2011	20.27	20.34	20.04	20.19
1705	NYSE	SFL	Wed, Mar 23, 2011	20.15	20.17	19.91	20.12
1704	NYSE	SFL	Tue, Mar 22, 2011	20.17	20.25	20.11	20.15
1703	NYSE	SFL	Mon, Mar 21, 2011	19.94	20.20	19.87	20.18
1702	NYSE	SFL	Fri, Mar 18, 2011	19.91	19.93	19.59	19.70
1701	NYSE	SFL	Thu, Mar 17, 2011	19.48	19.76	19.41	19.66
1700	NYSE	SFL	Wed, Mar 16, 2011	19.29	19.68	19.08	19.15
1699	NYSE	SFL	Tue, Mar 15, 2011	19.27	19.44	18.88	19.33
1698	NYSE	SFL	Mon, Mar 14, 2011	19.81	19.85	19.47	19.76
1697	NYSE	SFL	Fri, Mar 11, 2011	19.60	20.11	19.51	19.80
1696	NYSE	SFL	Thu, Mar 10, 2011	20.17	20.29	19.43	19.67
1695	NYSE	SFL	Wed, Mar 9, 2011	20.71	20.79	20.35	20.42
1694	NYSE	SFL	Tue, Mar 8, 2011	20.91	21.15	20.59	21.09
1693	NYSE	SFL	Mon, Mar 7, 2011	20.99	21.07	20.66	20.92
1692	NYSE	SFL	Fri, Mar 4, 2011	20.99	20.99	20.73	20.84
1691	NYSE	SFL	Thu, Mar 3, 2011	20.92	20.99	20.72	20.94
1690	NYSE	SFL	Wed, Mar 2, 2011	20.45	20.95	20.45	20.71
1689	NYSE	SFL	Tue, Mar 1, 2011	20.82	20.98	20.43	20.48
1688	NYSE	SFL	Mon, Feb 28, 2011	20.87	21.00	20.75	20.79
1687	NYSE	SFL	Fri, Feb 25, 2011	20.32	20.74	20.32	20.73
1686	NYSE	SFL	Thu, Feb 24, 2011	20.18	20.50	20.05	20.27
1685	NYSE	SFL	Wed, Feb 23, 2011	20.20	20.34	19.85	20.14
1684	NYSE	SFL	Tue, Feb 22, 2011	20.55	20.71	20.04	20.14
1683	NYSE	SFL	Fri, Feb 18, 2011	20.52	20.74	20.27	20.62
1682	NYSE	SFL	Thu, Feb 17, 2011	20.15	20.50	20.09	20.36
1681	NYSE	SFL	Wed, Feb 16, 2011	19.73	20.18	19.67	20.15
1680	NYSE	SFL	Tue, Feb 15, 2011	19.72	19.79	19.54	19.75
1679	NYSE	SFL	Mon, Feb 14, 2011	19.70	19.95	19.70	19.75
1678	NYSE	SFL	Fri, Feb 11, 2011	19.47	19.69	19.43	19.69
1677	NYSE	SFL	Thu, Feb 10, 2011	19.30	19.47	19.27	19.47
1676	NYSE	SFL	Wed, Feb 9, 2011	19.65	19.71	19.28	19.36
1675	NYSE	SFL	Tue, Feb 8, 2011	19.65	19.84	19.43	19.71
1674	NYSE	SFL	Mon, Feb 7, 2011	19.32	19.71	19.32	19.60
1673	NYSE	SFL	Fri, Feb 4, 2011	19.44	19.49	19.25	19.37
1672	NYSE	SFL	Thu, Feb 3, 2011	19.47	19.60	19.22	19.44
1671	NYSE	SFL	Wed, Feb 2, 2011	19.33	19.79	19.14	19.42
1670	NYSE	SFL	Tue, Feb 1, 2011	20.14	20.34	20.01	20.04
1669	NYSE	SFL	Mon, Jan 31, 2011	19.94	20.09	19.82	20.01
1668	NYSE	SFL	Fri, Jan 28, 2011	20.00	20.19	19.80	19.98
1667	NYSE	SFL	Thu, Jan 27, 2011	20.45	20.48	20.04	20.07
1666	NYSE	SFL	Wed, Jan 26, 2011	20.46	20.52	19.94	20.45
1665	NYSE	SFL	Tue, Jan 25, 2011	21.11	21.12	20.32	20.47
1664	NYSE	SFL	Mon, Jan 24, 2011	21.31	21.55	21.17	21.20
1663	NYSE	SFL	Fri, Jan 21, 2011	21.57	21.67	21.06	21.29
1662	NYSE	SFL	Thu, Jan 20, 2011	21.76	21.89	21.37	21.47
1661	NYSE	SFL	Wed, Jan 19, 2011	22.24	22.29	21.75	21.87
1660	NYSE	SFL	Tue, Jan 18, 2011	22.29	22.50	22.08	22.22
1659	NYSE	SFL	Fri, Jan 14, 2011	22.37	22.50	22.25	22.34
1658	NYSE	SFL	Thu, Jan 13, 2011	22.30	22.67	22.26	22.43
1657	NYSE	SFL	Wed, Jan 12, 2011	22.49	22.57	22.25	22.34
1656	NYSE	SFL	Tue, Jan 11, 2011	22.38	22.47	22.12	22.32
1655	NYSE	SFL	Mon, Jan 10, 2011	22.39	22.50	22.00	22.30
1654	NYSE	SFL	Fri, Jan 7, 2011	21.71	22.49	21.51	22.42
1653	NYSE	SFL	Thu, Jan 6, 2011	21.60	21.63	21.38	21.49
1652	NYSE	SFL	Wed, Jan 5, 2011	21.51	21.65	21.42	21.63
1651	NYSE	SFL	Tue, Jan 4, 2011	21.96	22.05	21.27	21.54
1650	NYSE	SFL	Mon, Jan 3, 2011	21.64	22.15	21.64	21.85
1649	NYSE	SFL	Fri, Dec 31, 2010	21.50	21.70	21.50	21.52
1648	NYSE	SFL	Thu, Dec 30, 2010	21.64	21.75	21.50	21.51
1647	NYSE	SFL	Wed, Dec 29, 2010	21.51	21.70	21.50	21.58
1646	NYSE	SFL	Tue, Dec 28, 2010	21.70	21.81	21.44	21.51
1645	NYSE	SFL	Mon, Dec 27, 2010	21.86	21.89	21.49	21.73
1644	NYSE	SFL	Thu, Dec 23, 2010	22.10	22.12	21.80	21.97
1643	NYSE	SFL	Wed, Dec 22, 2010	22.27	22.28	21.98	22.07
1642	NYSE	SFL	Tue, Dec 21, 2010	21.91	22.24	21.86	22.24
1641	NYSE	SFL	Mon, Dec 20, 2010	22.02	22.09	21.58	21.74
1640	NYSE	SFL	Fri, Dec 17, 2010	22.25	22.25	21.82	22.06
1639	NYSE	SFL	Thu, Dec 16, 2010	21.99	22.30	21.93	22.30
1638	NYSE	SFL	Wed, Dec 15, 2010	22.23	22.42	21.84	21.97
1637	NYSE	SFL	Tue, Dec 14, 2010	22.57	22.74	22.15	22.23
1636	NYSE	SFL	Mon, Dec 13, 2010	22.82	23.07	22.51	22.54
1635	NYSE	SFL	Fri, Dec 10, 2010	22.53	22.84	22.46	22.77
1634	NYSE	SFL	Thu, Dec 9, 2010	22.51	22.63	22.33	22.43
1633	NYSE	SFL	Wed, Dec 8, 2010	22.46	22.59	22.16	22.39
1632	NYSE	SFL	Tue, Dec 7, 2010	22.67	22.67	22.40	22.46
1631	NYSE	SFL	Mon, Dec 6, 2010	22.39	22.61	22.25	22.40
1630	NYSE	SFL	Fri, Dec 3, 2010	22.66	22.95	22.51	22.84
1629	NYSE	SFL	Thu, Dec 2, 2010	22.32	22.87	22.30	22.72
1628	NYSE	SFL	Wed, Dec 1, 2010	21.87	22.58	21.78	22.32
1627	NYSE	SFL	Tue, Nov 30, 2010	21.27	21.90	21.22	21.71
1626	NYSE	SFL	Mon, Nov 29, 2010	21.32	21.53	21.03	21.49
1625	NYSE	SFL	Fri, Nov 26, 2010	21.79	21.85	21.38	21.39
1624	NYSE	SFL	Wed, Nov 24, 2010	21.82	22.05	21.65	21.80
1623	NYSE	SFL	Tue, Nov 23, 2010	21.74	21.85	21.43	21.73
1622	NYSE	SFL	Mon, Nov 22, 2010	21.94	22.21	21.85	21.98
1621	NYSE	SFL	Fri, Nov 19, 2010	21.72	22.01	21.52	22.01
1620	NYSE	SFL	Thu, Nov 18, 2010	21.68	21.90	21.59	21.67
1619	NYSE	SFL	Wed, Nov 17, 2010	21.34	21.59	21.25	21.35
1618	NYSE	SFL	Tue, Nov 16, 2010	21.57	21.57	20.97	21.24
1617	NYSE	SFL	Mon, Nov 15, 2010	21.50	21.85	21.43	21.63
1616	NYSE	SFL	Fri, Nov 12, 2010	21.73	21.92	21.29	21.42
1615	NYSE	SFL	Thu, Nov 11, 2010	21.74	21.96	21.67	21.89
1614	NYSE	SFL	Wed, Nov 10, 2010	21.69	21.91	21.35	21.91
1613	NYSE	SFL	Tue, Nov 9, 2010	21.84	22.00	21.47	21.62
1612	NYSE	SFL	Mon, Nov 8, 2010	21.67	21.93	21.67	21.82
1611	NYSE	SFL	Fri, Nov 5, 2010	21.48	21.82	21.43	21.69
1610	NYSE	SFL	Thu, Nov 4, 2010	20.99	21.57	20.93	21.48
1609	NYSE	SFL	Wed, Nov 3, 2010	20.75	20.95	20.60	20.80
1608	NYSE	SFL	Tue, Nov 2, 2010	20.37	20.80	20.29	20.67
1607	NYSE	SFL	Mon, Nov 1, 2010	20.15	20.47	20.08	20.17
1606	NYSE	SFL	Fri, Oct 29, 2010	19.66	20.19	19.66	20.11
1605	NYSE	SFL	Thu, Oct 28, 2010	19.98	20.08	19.68	19.80
1604	NYSE	SFL	Wed, Oct 27, 2010	19.79	19.89	19.38	19.78
1603	NYSE	SFL	Tue, Oct 26, 2010	19.96	20.23	19.75	19.86
1602	NYSE	SFL	Mon, Oct 25, 2010	20.33	20.56	20.13	20.16
1601	NYSE	SFL	Fri, Oct 22, 2010	20.05	20.28	20.02	20.19
1600	NYSE	SFL	Thu, Oct 21, 2010	20.19	20.45	19.67	20.02
1599	NYSE	SFL	Wed, Oct 20, 2010	20.00	20.29	20.00	20.20
1598	NYSE	SFL	Tue, Oct 19, 2010	19.84	20.22	19.78	19.95
1597	NYSE	SFL	Mon, Oct 18, 2010	19.85	20.22	19.57	20.12
1596	NYSE	SFL	Fri, Oct 15, 2010	20.21	20.25	19.75	19.80
1595	NYSE	SFL	Thu, Oct 14, 2010	20.09	20.34	19.83	20.05
1594	NYSE	SFL	Wed, Oct 13, 2010	20.04	20.20	19.89	20.08
1593	NYSE	SFL	Tue, Oct 12, 2010	19.80	20.10	19.55	19.94
1592	NYSE	SFL	Mon, Oct 11, 2010	19.85	19.98	19.81	19.88
1591	NYSE	SFL	Fri, Oct 8, 2010	19.58	19.95	19.54	19.81
1590	NYSE	SFL	Thu, Oct 7, 2010	19.75	19.84	19.36	19.57
1589	NYSE	SFL	Wed, Oct 6, 2010	19.31	19.75	19.28	19.63
1588	NYSE	SFL	Tue, Oct 5, 2010	19.15	19.52	18.99	19.36
1587	NYSE	SFL	Mon, Oct 4, 2010	19.18	19.40	18.81	18.98
1586	NYSE	SFL	Fri, Oct 1, 2010	19.68	19.68	19.15	19.26
1585	NYSE	SFL	Thu, Sep 30, 2010	19.43	19.70	19.18	19.43
1584	NYSE	SFL	Wed, Sep 29, 2010	19.18	19.48	19.07	19.42
1583	NYSE	SFL	Tue, Sep 28, 2010	19.05	19.25	18.75	19.20
1582	NYSE	SFL	Mon, Sep 27, 2010	18.85	19.07	18.73	19.05
1581	NYSE	SFL	Fri, Sep 24, 2010	18.54	18.81	18.35	18.79
1580	NYSE	SFL	Thu, Sep 23, 2010	18.55	18.68	18.07	18.19
1579	NYSE	SFL	Wed, Sep 22, 2010	18.77	19.06	18.47	18.76
1578	NYSE	SFL	Tue, Sep 21, 2010	18.83	18.97	18.66	18.80
1577	NYSE	SFL	Mon, Sep 20, 2010	18.49	18.92	18.39	18.83
1576	NYSE	SFL	Fri, Sep 17, 2010	18.52	18.55	18.05	18.47
1575	NYSE	SFL	Thu, Sep 16, 2010	18.39	18.56	18.24	18.38
1574	NYSE	SFL	Wed, Sep 15, 2010	18.51	18.70	18.42	18.49
1573	NYSE	SFL	Tue, Sep 14, 2010	18.62	18.73	18.39	18.64
1572	NYSE	SFL	Mon, Sep 13, 2010	18.39	18.72	18.29	18.62
1571	NYSE	SFL	Fri, Sep 10, 2010	18.25	18.36	18.06	18.23
1570	NYSE	SFL	Thu, Sep 9, 2010	18.45	18.57	17.93	18.09
1569	NYSE	SFL	Wed, Sep 8, 2010	18.06	18.45	18.06	18.17
1568	NYSE	SFL	Tue, Sep 7, 2010	18.98	19.00	18.40	18.46
1567	NYSE	SFL	Fri, Sep 3, 2010	18.99	19.04	18.73	19.00
1566	NYSE	SFL	Thu, Sep 2, 2010	18.38	18.71	18.35	18.67
1565	NYSE	SFL	Wed, Sep 1, 2010	17.89	18.62	17.77	18.43
1564	NYSE	SFL	Tue, Aug 31, 2010	17.72	18.00	17.40	17.51
1563	NYSE	SFL	Mon, Aug 30, 2010	17.90	18.04	17.79	17.79
1562	NYSE	SFL	Fri, Aug 27, 2010	17.87	18.00	17.31	17.91
1561	NYSE	SFL	Thu, Aug 26, 2010	17.60	18.12	17.40	17.58
1560	NYSE	SFL	Wed, Aug 25, 2010	17.00	17.44	16.71	17.35
1559	NYSE	SFL	Tue, Aug 24, 2010	17.70	17.70	16.82	17.00
1558	NYSE	SFL	Mon, Aug 23, 2010	18.84	18.88	17.92	17.99
1557	NYSE	SFL	Fri, Aug 20, 2010	18.52	18.80	18.34	18.76
1556	NYSE	SFL	Thu, Aug 19, 2010	19.18	19.31	18.50	18.72
1555	NYSE	SFL	Wed, Aug 18, 2010	19.19	19.49	18.90	19.22
1554	NYSE	SFL	Tue, Aug 17, 2010	18.88	19.28	18.88	19.10
1553	NYSE	SFL	Mon, Aug 16, 2010	18.23	18.94	18.14	18.69
1552	NYSE	SFL	Fri, Aug 13, 2010	18.63	18.66	18.30	18.32
1551	NYSE	SFL	Thu, Aug 12, 2010	18.37	18.85	18.35	18.57
1550	NYSE	SFL	Wed, Aug 11, 2010	18.77	18.89	18.43	18.69
1549	NYSE	SFL	Tue, Aug 10, 2010	19.38	19.51	19.08	19.29
1548	NYSE	SFL	Mon, Aug 9, 2010	19.65	19.72	19.52	19.60
1547	NYSE	SFL	Fri, Aug 6, 2010	19.49	19.83	19.21	19.46
1546	NYSE	SFL	Thu, Aug 5, 2010	19.75	19.89	19.63	19.69
1545	NYSE	SFL	Wed, Aug 4, 2010	19.62	19.92	19.58	19.83
1544	NYSE	SFL	Tue, Aug 3, 2010	19.51	19.79	19.12	19.55
1543	NYSE	SFL	Mon, Aug 2, 2010	19.18	19.87	19.18	19.56
1542	NYSE	SFL	Fri, Jul 30, 2010	18.89	19.29	18.75	19.06
1541	NYSE	SFL	Thu, Jul 29, 2010	19.29	19.51	18.82	19.16
1540	NYSE	SFL	Wed, Jul 28, 2010	19.32	19.50	19.01	19.17
1539	NYSE	SFL	Tue, Jul 27, 2010	20.00	20.00	19.25	19.32
1538	NYSE	SFL	Mon, Jul 26, 2010	19.30	19.90	19.22	19.83
1537	NYSE	SFL	Fri, Jul 23, 2010	18.96	19.43	18.64	19.22
1536	NYSE	SFL	Thu, Jul 22, 2010	18.22	18.87	18.19	18.78
1535	NYSE	SFL	Wed, Jul 21, 2010	18.25	18.52	17.68	17.97
1534	NYSE	SFL	Tue, Jul 20, 2010	17.75	18.60	17.75	18.58
1533	NYSE	SFL	Mon, Jul 19, 2010	18.12	18.29	17.76	18.07
1532	NYSE	SFL	Fri, Jul 16, 2010	18.55	18.71	18.02	18.07
1531	NYSE	SFL	Thu, Jul 15, 2010	19.11	19.11	18.33	18.66
1530	NYSE	SFL	Wed, Jul 14, 2010	18.79	19.15	18.63	18.82
1529	NYSE	SFL	Tue, Jul 13, 2010	18.61	19.08	18.54	18.94
1528	NYSE	SFL	Mon, Jul 12, 2010	18.95	19.19	18.34	18.42
1527	NYSE	SFL	Fri, Jul 9, 2010	18.99	19.14	18.76	19.09
1526	NYSE	SFL	Thu, Jul 8, 2010	18.62	19.11	18.60	18.94
1525	NYSE	SFL	Wed, Jul 7, 2010	17.64	18.58	17.62	18.57
1524	NYSE	SFL	Tue, Jul 6, 2010	17.94	18.41	17.37	17.52
1523	NYSE	SFL	Fri, Jul 2, 2010	17.83	17.98	17.40	17.73
1522	NYSE	SFL	Thu, Jul 1, 2010	17.99	18.12	17.02	17.63
1521	NYSE	SFL	Wed, Jun 30, 2010	18.50	18.74	17.83	17.88
1520	NYSE	SFL	Tue, Jun 29, 2010	18.74	19.10	18.28	18.47
1519	NYSE	SFL	Mon, Jun 28, 2010	19.32	19.88	19.15	19.40
1518	NYSE	SFL	Fri, Jun 25, 2010	18.51	19.17	18.40	19.10
1517	NYSE	SFL	Thu, Jun 24, 2010	18.96	19.08	18.42	18.46
1516	NYSE	SFL	Wed, Jun 23, 2010	18.99	19.43	18.84	19.17
1515	NYSE	SFL	Tue, Jun 22, 2010	19.25	19.64	18.88	18.97
1514	NYSE	SFL	Mon, Jun 21, 2010	19.50	19.95	19.24	19.39
1513	NYSE	SFL	Fri, Jun 18, 2010	19.00	19.50	18.93	19.35
1512	NYSE	SFL	Thu, Jun 17, 2010	18.99	19.13	18.55	18.99
1511	NYSE	SFL	Wed, Jun 16, 2010	18.88	19.22	18.70	18.95
1510	NYSE	SFL	Tue, Jun 15, 2010	18.68	19.10	18.51	19.04
1509	NYSE	SFL	Mon, Jun 14, 2010	18.60	18.87	18.39	18.43
1508	NYSE	SFL	Fri, Jun 11, 2010	17.56	18.37	17.54	18.37
1507	NYSE	SFL	Thu, Jun 10, 2010	17.43	18.05	17.42	17.98
1506	NYSE	SFL	Wed, Jun 9, 2010	17.13	17.80	16.85	16.96
1505	NYSE	SFL	Tue, Jun 8, 2010	17.24	17.37	16.50	16.93
1504	NYSE	SFL	Mon, Jun 7, 2010	17.79	18.08	17.23	17.27
1503	NYSE	SFL	Fri, Jun 4, 2010	18.01	18.22	17.54	17.70
1502	NYSE	SFL	Thu, Jun 3, 2010	18.35	18.46	18.01	18.35
1501	NYSE	SFL	Wed, Jun 2, 2010	17.53	18.18	17.35	18.18
1500	NYSE	SFL	Tue, Jun 1, 2010	17.84	18.28	17.48	17.48
1499	NYSE	SFL	Fri, May 28, 2010	18.67	18.67	17.93	18.08
1498	NYSE	SFL	Thu, May 27, 2010	18.02	18.82	17.95	18.81
1497	NYSE	SFL	Wed, May 26, 2010	17.17	18.11	17.17	17.60
1496	NYSE	SFL	Tue, May 25, 2010	16.03	16.84	16.00	16.84
1495	NYSE	SFL	Mon, May 24, 2010	17.39	17.39	16.60	16.60
1494	NYSE	SFL	Fri, May 21, 2010	16.30	17.39	16.06	17.14
1493	NYSE	SFL	Thu, May 20, 2010	16.84	17.41	16.00	16.84
1492	NYSE	SFL	Wed, May 19, 2010	18.23	18.42	17.42	18.12
1491	NYSE	SFL	Tue, May 18, 2010	18.85	19.16	18.26	18.40
1490	NYSE	SFL	Mon, May 17, 2010	19.33	19.48	18.12	18.62
1489	NYSE	SFL	Fri, May 14, 2010	19.41	19.48	18.78	19.25
1488	NYSE	SFL	Thu, May 13, 2010	19.86	20.34	19.59	19.68
1487	NYSE	SFL	Wed, May 12, 2010	19.30	20.00	19.30	19.94
1486	NYSE	SFL	Tue, May 11, 2010	18.88	19.68	18.85	19.28
1485	NYSE	SFL	Mon, May 10, 2010	18.55	19.20	18.54	19.09
1484	NYSE	SFL	Fri, May 7, 2010	17.99	18.12	17.00	17.45
1483	NYSE	SFL	Thu, May 6, 2010	18.91	19.00	15.60	17.92
1482	NYSE	SFL	Wed, May 5, 2010	19.49	19.49	18.33	18.91
1481	NYSE	SFL	Tue, May 4, 2010	20.18	20.18	19.50	19.69
1480	NYSE	SFL	Mon, May 3, 2010	19.89	20.60	19.89	20.46
1479	NYSE	SFL	Fri, Apr 30, 2010	19.89	20.15	19.78	19.80
1478	NYSE	SFL	Thu, Apr 29, 2010	20.07	20.18	19.65	19.83
1477	NYSE	SFL	Wed, Apr 28, 2010	20.00	20.18	19.75	19.96
1476	NYSE	SFL	Tue, Apr 27, 2010	20.67	20.88	20.03	20.11
1475	NYSE	SFL	Mon, Apr 26, 2010	20.24	20.94	20.24	20.69
1474	NYSE	SFL	Fri, Apr 23, 2010	20.09	20.23	19.92	20.15
1473	NYSE	SFL	Thu, Apr 22, 2010	20.28	20.35	19.95	19.99
1472	NYSE	SFL	Wed, Apr 21, 2010	20.21	20.50	20.02	20.47
1471	NYSE	SFL	Tue, Apr 20, 2010	19.83	20.35	19.83	20.13
1470	NYSE	SFL	Mon, Apr 19, 2010	19.63	19.85	19.38	19.82
1469	NYSE	SFL	Fri, Apr 16, 2010	20.68	20.69	19.42	19.86
1468	NYSE	SFL	Thu, Apr 15, 2010	20.50	20.97	20.48	20.70
1467	NYSE	SFL	Wed, Apr 14, 2010	20.74	21.23	20.50	20.57
1466	NYSE	SFL	Tue, Apr 13, 2010	21.00	21.00	20.23	20.63
1465	NYSE	SFL	Mon, Apr 12, 2010	20.22	21.29	20.22	21.04
1464	NYSE	SFL	Fri, Apr 9, 2010	19.60	20.36	19.60	20.22
1463	NYSE	SFL	Thu, Apr 8, 2010	19.21	19.78	18.94	19.50
1462	NYSE	SFL	Wed, Apr 7, 2010	19.06	19.50	18.91	19.25
1461	NYSE	SFL	Tue, Apr 6, 2010	18.66	19.17	18.47	19.12
1460	NYSE	SFL	Mon, Apr 5, 2010	18.43	18.74	18.34	18.73
1459	NYSE	SFL	Thu, Apr 1, 2010	17.97	18.34	17.92	18.24
1458	NYSE	SFL	Wed, Mar 31, 2010	18.00	18.21	17.75	17.76
1457	NYSE	SFL	Tue, Mar 30, 2010	18.28	18.33	17.91	17.99
1456	NYSE	SFL	Mon, Mar 29, 2010	18.11	18.36	18.02	18.23
1455	NYSE	SFL	Fri, Mar 26, 2010	18.11	18.20	17.77	17.92
1454	NYSE	SFL	Thu, Mar 25, 2010	18.33	18.37	18.00	18.01
1453	NYSE	SFL	Wed, Mar 24, 2010	18.13	18.33	18.12	18.22
1452	NYSE	SFL	Tue, Mar 23, 2010	18.25	18.36	18.05	18.20
1451	NYSE	SFL	Mon, Mar 22, 2010	17.75	18.34	17.62	18.22
1450	NYSE	SFL	Fri, Mar 19, 2010	18.79	18.80	17.54	17.91
1449	NYSE	SFL	Thu, Mar 18, 2010	18.73	18.80	18.48	18.78
1448	NYSE	SFL	Wed, Mar 17, 2010	18.34	18.88	18.34	18.75
1447	NYSE	SFL	Tue, Mar 16, 2010	18.87	19.03	18.00	18.79
1446	NYSE	SFL	Mon, Mar 15, 2010	19.26	19.67	19.10	19.22
1445	NYSE	SFL	Fri, Mar 12, 2010	18.91	19.37	18.77	19.36
1444	NYSE	SFL	Thu, Mar 11, 2010	18.68	18.89	18.44	18.86
1443	NYSE	SFL	Wed, Mar 10, 2010	18.10	18.68	18.08	18.53
1442	NYSE	SFL	Tue, Mar 9, 2010	17.89	18.06	17.75	17.99
1441	NYSE	SFL	Mon, Mar 8, 2010	17.81	17.95	17.65	17.77
1440	NYSE	SFL	Fri, Mar 5, 2010	17.39	17.93	17.39	17.77
1439	NYSE	SFL	Thu, Mar 4, 2010	17.70	17.94	17.07	17.30
1438	NYSE	SFL	Wed, Mar 3, 2010	17.48	17.91	17.25	17.71
1437	NYSE	SFL	Tue, Mar 2, 2010	16.71	17.40	16.67	17.08
1436	NYSE	SFL	Mon, Mar 1, 2010	15.99	16.62	15.97	16.54
1435	NYSE	SFL	Fri, Feb 26, 2010	15.70	16.09	15.56	15.90
1434	NYSE	SFL	Thu, Feb 25, 2010	15.31	15.71	15.15	15.64
1433	NYSE	SFL	Wed, Feb 24, 2010	15.32	15.55	15.26	15.47
1432	NYSE	SFL	Tue, Feb 23, 2010	15.20	15.48	15.06	15.30
1431	NYSE	SFL	Mon, Feb 22, 2010	15.15	15.29	15.02	15.25
1430	NYSE	SFL	Fri, Feb 19, 2010	14.97	15.22	14.96	15.05
1429	NYSE	SFL	Thu, Feb 18, 2010	14.95	15.10	14.94	15.07
1428	NYSE	SFL	Wed, Feb 17, 2010	14.85	15.07	14.75	14.92
1427	NYSE	SFL	Tue, Feb 16, 2010	14.53	14.83	14.35	14.83
1426	NYSE	SFL	Fri, Feb 12, 2010	13.85	14.25	13.70	14.23
1425	NYSE	SFL	Thu, Feb 11, 2010	13.85	14.09	13.65	14.02
1424	NYSE	SFL	Wed, Feb 10, 2010	14.03	14.14	13.78	13.82
1423	NYSE	SFL	Tue, Feb 9, 2010	14.05	14.37	13.89	14.11
1422	NYSE	SFL	Mon, Feb 8, 2010	14.17	14.17	13.74	13.81
1421	NYSE	SFL	Fri, Feb 5, 2010	14.39	14.53	13.50	14.06
1420	NYSE	SFL	Thu, Feb 4, 2010	14.86	14.86	14.21	14.44
1419	NYSE	SFL	Wed, Feb 3, 2010	14.89	15.01	14.60	14.98
1418	NYSE	SFL	Tue, Feb 2, 2010	14.97	15.02	14.73	14.93
1417	NYSE	SFL	Mon, Feb 1, 2010	14.70	14.91	14.58	14.90
1416	NYSE	SFL	Fri, Jan 29, 2010	15.05	15.09	14.42	14.47
1415	NYSE	SFL	Thu, Jan 28, 2010	15.42	15.42	14.75	14.82
1414	NYSE	SFL	Wed, Jan 27, 2010	15.02	15.50	14.97	15.35
1413	NYSE	SFL	Tue, Jan 26, 2010	15.07	15.45	14.93	15.09
1412	NYSE	SFL	Mon, Jan 25, 2010	14.81	15.44	14.69	15.26
1411	NYSE	SFL	Fri, Jan 22, 2010	15.21	15.21	14.59	14.66
1410	NYSE	SFL	Thu, Jan 21, 2010	15.53	15.87	15.11	15.19
1409	NYSE	SFL	Wed, Jan 20, 2010	15.35	15.65	15.32	15.54
1408	NYSE	SFL	Tue, Jan 19, 2010	15.44	15.62	15.28	15.41
1407	NYSE	SFL	Fri, Jan 15, 2010	15.70	16.00	15.21	15.36
1406	NYSE	SFL	Thu, Jan 14, 2010	15.57	15.85	15.57	15.79
1405	NYSE	SFL	Wed, Jan 13, 2010	15.16	15.75	14.93	15.62
1404	NYSE	SFL	Tue, Jan 12, 2010	15.36	15.40	15.01	15.12
1403	NYSE	SFL	Mon, Jan 11, 2010	15.06	15.63	15.06	15.48
1402	NYSE	SFL	Fri, Jan 8, 2010	14.10	15.00	14.10	14.96
1401	NYSE	SFL	Thu, Jan 7, 2010	14.09	14.14	13.70	14.10
1400	NYSE	SFL	Wed, Jan 6, 2010	14.10	14.23	14.01	14.07
1399	NYSE	SFL	Tue, Jan 5, 2010	14.13	14.28	13.93	14.07
1398	NYSE	SFL	Mon, Jan 4, 2010	13.82	14.15	13.78	14.12
1397	NYSE	SFL	Thu, Dec 31, 2009	13.91	14.02	13.60	13.63
1396	NYSE	SFL	Wed, Dec 30, 2009	13.90	14.03	13.63	13.83
1395	NYSE	SFL	Tue, Dec 29, 2009	14.21	14.21	13.89	13.97
1394	NYSE	SFL	Mon, Dec 28, 2009	14.41	14.44	14.05	14.11
1393	NYSE	SFL	Thu, Dec 24, 2009	14.20	14.41	14.17	14.32
1392	NYSE	SFL	Wed, Dec 23, 2009	13.80	14.26	13.80	14.14
1391	NYSE	SFL	Tue, Dec 22, 2009	13.67	14.00	13.66	13.83
1390	NYSE	SFL	Mon, Dec 21, 2009	13.90	14.03	13.56	13.67
1389	NYSE	SFL	Fri, Dec 18, 2009	13.66	14.10	13.66	13.86
1388	NYSE	SFL	Thu, Dec 17, 2009	13.53	13.64	13.25	13.43
1387	NYSE	SFL	Wed, Dec 16, 2009	13.69	13.95	13.40	13.60
1386	NYSE	SFL	Tue, Dec 15, 2009	13.97	14.04	13.51	13.57
1385	NYSE	SFL	Mon, Dec 14, 2009	14.26	14.28	13.84	13.98
1384	NYSE	SFL	Fri, Dec 11, 2009	13.49	14.24	13.48	14.11
1383	NYSE	SFL	Thu, Dec 10, 2009	13.57	13.66	13.30	13.44
1382	NYSE	SFL	Wed, Dec 9, 2009	13.85	13.85	13.16	13.51
1381	NYSE	SFL	Tue, Dec 8, 2009	13.75	13.92	13.41	13.65
1380	NYSE	SFL	Mon, Dec 7, 2009	13.91	14.03	13.75	13.85
1379	NYSE	SFL	Fri, Dec 4, 2009	14.43	14.69	13.65	13.95
1378	NYSE	SFL	Thu, Dec 3, 2009	13.72	14.35	13.68	14.21
1377	NYSE	SFL	Wed, Dec 2, 2009	13.63	14.07	13.63	13.70
1376	NYSE	SFL	Tue, Dec 1, 2009	13.20	13.61	13.20	13.59
1375	NYSE	SFL	Mon, Nov 30, 2009	12.91	13.09	12.65	13.04
1374	NYSE	SFL	Fri, Nov 27, 2009	12.87	12.98	12.55	12.78
1373	NYSE	SFL	Wed, Nov 25, 2009	12.96	13.37	12.75	13.36
1372	NYSE	SFL	Tue, Nov 24, 2009	12.65	12.91	12.56	12.90
1371	NYSE	SFL	Mon, Nov 23, 2009	12.72	12.80	12.55	12.65
1370	NYSE	SFL	Fri, Nov 20, 2009	12.46	12.66	12.36	12.54
1369	NYSE	SFL	Thu, Nov 19, 2009	12.48	12.62	12.32	12.57
1368	NYSE	SFL	Wed, Nov 18, 2009	12.53	12.81	12.46	12.70
1367	NYSE	SFL	Tue, Nov 17, 2009	12.47	12.70	12.30	12.55
1366	NYSE	SFL	Mon, Nov 16, 2009	12.20	12.55	12.07	12.40
1365	NYSE	SFL	Fri, Nov 13, 2009	11.95	12.13	11.78	11.92
1364	NYSE	SFL	Thu, Nov 12, 2009	11.79	12.20	11.74	11.84
1363	NYSE	SFL	Wed, Nov 11, 2009	11.67	11.87	11.52	11.74
1362	NYSE	SFL	Tue, Nov 10, 2009	11.47	11.64	11.36	11.53
1361	NYSE	SFL	Mon, Nov 9, 2009	11.40	11.72	11.37	11.52
1360	NYSE	SFL	Fri, Nov 6, 2009	11.28	11.45	11.13	11.27
1359	NYSE	SFL	Thu, Nov 5, 2009	11.19	11.42	11.07	11.28
1358	NYSE	SFL	Wed, Nov 4, 2009	11.27	11.35	11.00	11.00
1357	NYSE	SFL	Tue, Nov 3, 2009	11.29	11.49	11.05	11.15
1356	NYSE	SFL	Mon, Nov 2, 2009	11.46	11.56	11.04	11.37
1355	NYSE	SFL	Fri, Oct 30, 2009	11.89	11.90	11.33	11.37
1354	NYSE	SFL	Thu, Oct 29, 2009	11.88	12.16	11.67	11.91
1353	NYSE	SFL	Wed, Oct 28, 2009	12.08	12.20	11.57	11.62
1352	NYSE	SFL	Tue, Oct 27, 2009	12.23	12.46	12.02	12.09
1351	NYSE	SFL	Mon, Oct 26, 2009	12.55	12.75	12.05	12.19
1350	NYSE	SFL	Fri, Oct 23, 2009	13.07	13.09	12.35	12.45
1349	NYSE	SFL	Thu, Oct 22, 2009	12.57	13.05	12.30	13.04
1348	NYSE	SFL	Wed, Oct 21, 2009	12.99	13.15	12.60	12.62
1347	NYSE	SFL	Tue, Oct 20, 2009	13.07	13.18	12.81	13.05
1346	NYSE	SFL	Mon, Oct 19, 2009	12.97	13.10	12.70	13.09
1345	NYSE	SFL	Fri, Oct 16, 2009	12.88	13.01	12.70	12.93
1344	NYSE	SFL	Thu, Oct 15, 2009	12.75	13.01	12.71	13.01
1343	NYSE	SFL	Wed, Oct 14, 2009	12.96	12.97	12.76	12.96
1342	NYSE	SFL	Tue, Oct 13, 2009	12.49	12.83	12.22	12.71
1341	NYSE	SFL	Mon, Oct 12, 2009	12.49	12.60	12.41	12.50
1340	NYSE	SFL	Fri, Oct 9, 2009	12.36	12.45	12.22	12.39
1339	NYSE	SFL	Thu, Oct 8, 2009	11.99	12.49	11.99	12.41
1338	NYSE	SFL	Wed, Oct 7, 2009	11.99	12.00	11.83	11.90
1337	NYSE	SFL	Tue, Oct 6, 2009	11.85	12.16	11.75	11.98
1336	NYSE	SFL	Mon, Oct 5, 2009	11.92	11.93	11.58	11.72
1335	NYSE	SFL	Fri, Oct 2, 2009	11.68	11.88	11.30	11.75
1334	NYSE	SFL	Thu, Oct 1, 2009	12.26	12.32	11.84	11.84
1333	NYSE	SFL	Wed, Sep 30, 2009	12.50	12.55	12.08	12.29
1332	NYSE	SFL	Tue, Sep 29, 2009	12.28	12.56	12.28	12.43
1331	NYSE	SFL	Mon, Sep 28, 2009	12.11	12.35	12.01	12.29
1330	NYSE	SFL	Fri, Sep 25, 2009	11.86	12.21	11.81	12.12
1329	NYSE	SFL	Thu, Sep 24, 2009	12.23	12.25	11.75	11.90
1328	NYSE	SFL	Wed, Sep 23, 2009	12.10	12.50	12.05	12.20
1327	NYSE	SFL	Tue, Sep 22, 2009	12.13	12.30	12.00	12.13
1326	NYSE	SFL	Mon, Sep 21, 2009	12.09	12.11	11.90	12.09
1325	NYSE	SFL	Fri, Sep 18, 2009	12.51	12.52	12.05	12.24
1324	NYSE	SFL	Thu, Sep 17, 2009	12.58	12.61	12.30	12.44
1323	NYSE	SFL	Wed, Sep 16, 2009	12.34	12.69	12.34	12.61
1322	NYSE	SFL	Tue, Sep 15, 2009	12.08	12.32	12.04	12.24
1321	NYSE	SFL	Mon, Sep 14, 2009	11.94	12.13	11.91	12.10
1320	NYSE	SFL	Fri, Sep 11, 2009	12.10	12.33	11.96	12.03
1319	NYSE	SFL	Thu, Sep 10, 2009	12.05	12.20	11.92	12.09
1318	NYSE	SFL	Wed, Sep 9, 2009	11.98	12.24	11.91	12.03
1317	NYSE	SFL	Tue, Sep 8, 2009	12.56	12.56	11.94	12.01
1316	NYSE	SFL	Fri, Sep 4, 2009	12.03	12.43	11.95	12.39
1315	NYSE	SFL	Thu, Sep 3, 2009	11.97	12.13	11.86	12.02
1314	NYSE	SFL	Wed, Sep 2, 2009	12.13	12.23	11.79	11.86
1313	NYSE	SFL	Tue, Sep 1, 2009	12.53	12.88	12.21	12.25
1312	NYSE	SFL	Mon, Aug 31, 2009	12.64	12.69	12.20	12.66
1311	NYSE	SFL	Fri, Aug 28, 2009	13.33	13.43	12.67	12.77
1310	NYSE	SFL	Thu, Aug 27, 2009	13.14	13.30	12.66	13.17
1309	NYSE	SFL	Wed, Aug 26, 2009	13.47	13.60	13.23	13.42
1308	NYSE	SFL	Tue, Aug 25, 2009	13.61	13.86	13.47	13.54
1307	NYSE	SFL	Mon, Aug 24, 2009	13.32	13.71	13.25	13.55
1306	NYSE	SFL	Fri, Aug 21, 2009	12.88	13.25	12.85	13.00
1305	NYSE	SFL	Thu, Aug 20, 2009	12.38	12.98	12.26	12.68
1304	NYSE	SFL	Wed, Aug 19, 2009	12.11	12.23	12.02	12.15
1303	NYSE	SFL	Tue, Aug 18, 2009	12.07	12.43	12.06	12.28
1302	NYSE	SFL	Mon, Aug 17, 2009	12.11	12.27	11.75	12.02
1301	NYSE	SFL	Fri, Aug 14, 2009	12.65	12.65	12.31	12.52
1300	NYSE	SFL	Thu, Aug 13, 2009	12.64	12.75	12.33	12.68
1299	NYSE	SFL	Wed, Aug 12, 2009	12.25	12.63	12.16	12.48
1298	NYSE	SFL	Tue, Aug 11, 2009	12.55	12.55	12.08	12.15
1297	NYSE	SFL	Mon, Aug 10, 2009	12.37	12.69	12.18	12.61
1296	NYSE	SFL	Fri, Aug 7, 2009	12.33	12.58	12.08	12.37
1295	NYSE	SFL	Thu, Aug 6, 2009	12.66	12.75	12.10	12.13
1294	NYSE	SFL	Wed, Aug 5, 2009	12.82	12.99	12.49	12.55
1293	NYSE	SFL	Tue, Aug 4, 2009	12.79	12.95	12.64	12.81
1292	NYSE	SFL	Mon, Aug 3, 2009	12.67	12.95	12.58	12.79
1291	NYSE	SFL	Fri, Jul 31, 2009	12.10	12.56	12.01	12.33
1290	NYSE	SFL	Thu, Jul 30, 2009	11.86	12.23	11.78	12.12
1289	NYSE	SFL	Wed, Jul 29, 2009	12.10	12.23	11.65	11.77
1288	NYSE	SFL	Tue, Jul 28, 2009	12.40	12.43	11.93	12.24
1287	NYSE	SFL	Mon, Jul 27, 2009	12.15	12.48	12.03	12.48
1286	NYSE	SFL	Fri, Jul 24, 2009	12.03	12.12	11.61	12.10
1285	NYSE	SFL	Thu, Jul 23, 2009	11.55	12.26	11.55	12.12
1284	NYSE	SFL	Wed, Jul 22, 2009	11.27	11.75	11.12	11.62
1283	NYSE	SFL	Tue, Jul 21, 2009	11.78	11.89	11.01	11.33
1282	NYSE	SFL	Mon, Jul 20, 2009	11.29	11.75	11.29	11.67
1281	NYSE	SFL	Fri, Jul 17, 2009	11.45	11.51	11.18	11.20
1280	NYSE	SFL	Thu, Jul 16, 2009	10.84	11.59	10.75	11.49
1279	NYSE	SFL	Wed, Jul 15, 2009	10.20	10.95	10.20	10.89
1278	NYSE	SFL	Tue, Jul 14, 2009	9.78	10.22	9.78	10.13
1277	NYSE	SFL	Mon, Jul 13, 2009	9.66	9.90	9.30	9.82
1276	NYSE	SFL	Fri, Jul 10, 2009	9.72	9.90	9.50	9.60
1275	NYSE	SFL	Thu, Jul 9, 2009	9.85	10.06	9.60	9.65
1274	NYSE	SFL	Wed, Jul 8, 2009	9.95	10.15	9.39	9.77
1273	NYSE	SFL	Tue, Jul 7, 2009	10.36	10.77	9.85	9.90
1272	NYSE	SFL	Mon, Jul 6, 2009	10.68	10.68	10.17	10.46
1271	NYSE	SFL	Thu, Jul 2, 2009	11.20	11.20	10.76	10.76
1270	NYSE	SFL	Wed, Jul 1, 2009	11.20	11.62	11.20	11.48
1269	NYSE	SFL	Tue, Jun 30, 2009	11.09	11.39	10.87	11.03
1268	NYSE	SFL	Mon, Jun 29, 2009	11.29	11.30	10.81	11.18
1267	NYSE	SFL	Fri, Jun 26, 2009	11.02	11.30	10.77	11.25
1266	NYSE	SFL	Thu, Jun 25, 2009	10.30	11.08	10.25	11.06
1265	NYSE	SFL	Wed, Jun 24, 2009	10.41	10.96	10.25	10.33
1264	NYSE	SFL	Tue, Jun 23, 2009	10.19	10.50	9.93	10.26
1263	NYSE	SFL	Mon, Jun 22, 2009	11.22	11.30	9.98	10.14
1262	NYSE	SFL	Fri, Jun 19, 2009	11.59	11.85	11.25	11.29
1261	NYSE	SFL	Thu, Jun 18, 2009	11.24	11.50	10.88	11.42
1260	NYSE	SFL	Wed, Jun 17, 2009	11.53	11.57	10.70	11.30
1259	NYSE	SFL	Tue, Jun 16, 2009	12.16	12.41	11.43	11.50
1258	NYSE	SFL	Mon, Jun 15, 2009	12.71	12.71	11.92	12.09
1257	NYSE	SFL	Fri, Jun 12, 2009	12.89	13.12	12.67	12.87
1256	NYSE	SFL	Thu, Jun 11, 2009	12.58	13.33	12.58	13.03
1255	NYSE	SFL	Wed, Jun 10, 2009	12.35	12.99	12.20	12.68
1254	NYSE	SFL	Tue, Jun 9, 2009	12.17	12.34	11.94	12.15
1253	NYSE	SFL	Mon, Jun 8, 2009	12.08	12.16	11.75	11.96
1252	NYSE	SFL	Fri, Jun 5, 2009	12.55	12.55	11.91	12.08
1251	NYSE	SFL	Thu, Jun 4, 2009	12.32	12.32	12.02	12.25
1250	NYSE	SFL	Wed, Jun 3, 2009	12.46	12.47	11.91	12.18
1249	NYSE	SFL	Tue, Jun 2, 2009	12.64	13.29	12.50	12.59
1248	NYSE	SFL	Mon, Jun 1, 2009	12.71	13.05	12.50	12.69
1247	NYSE	SFL	Fri, May 29, 2009	11.91	12.46	11.61	12.38
1246	NYSE	SFL	Thu, May 28, 2009	11.92	12.08	11.30	11.91
1245	NYSE	SFL	Wed, May 27, 2009	11.71	12.24	11.66	11.96
1244	NYSE	SFL	Tue, May 26, 2009	11.43	11.89	11.11	11.77
1243	NYSE	SFL	Fri, May 22, 2009	11.96	12.00	11.47	11.51
1242	NYSE	SFL	Thu, May 21, 2009	11.74	12.10	11.59	11.96
1241	NYSE	SFL	Wed, May 20, 2009	11.96	12.43	11.75	11.90
1240	NYSE	SFL	Tue, May 19, 2009	10.88	11.98	10.88	11.71
1239	NYSE	SFL	Mon, May 18, 2009	10.22	10.94	10.04	10.86
1238	NYSE	SFL	Fri, May 15, 2009	9.62	10.43	9.62	9.97
1237	NYSE	SFL	Thu, May 14, 2009	9.94	10.25	9.41	9.58
1236	NYSE	SFL	Wed, May 13, 2009	11.07	11.07	10.01	10.06
1235	NYSE	SFL	Tue, May 12, 2009	11.36	11.49	11.03	11.27
1234	NYSE	SFL	Mon, May 11, 2009	11.52	11.61	11.05	11.25
1233	NYSE	SFL	Fri, May 8, 2009	11.73	12.06	11.52	11.76
1232	NYSE	SFL	Thu, May 7, 2009	12.00	12.44	11.11	11.27
1231	NYSE	SFL	Wed, May 6, 2009	11.30	12.05	11.00	12.00
1230	NYSE	SFL	Tue, May 5, 2009	10.03	10.94	10.02	10.83
1229	NYSE	SFL	Mon, May 4, 2009	9.56	10.07	9.55	10.07
1228	NYSE	SFL	Fri, May 1, 2009	8.69	9.70	8.68	9.27
1227	NYSE	SFL	Thu, Apr 30, 2009	8.63	9.00	8.63	8.63
1226	NYSE	SFL	Wed, Apr 29, 2009	8.40	8.71	8.30	8.52
1225	NYSE	SFL	Tue, Apr 28, 2009	7.92	8.54	7.84	8.30
1224	NYSE	SFL	Mon, Apr 27, 2009	8.61	8.75	8.16	8.22
1223	NYSE	SFL	Fri, Apr 24, 2009	8.41	8.79	8.28	8.62
1222	NYSE	SFL	Thu, Apr 23, 2009	8.31	8.39	8.15	8.23
1221	NYSE	SFL	Wed, Apr 22, 2009	8.24	8.57	8.21	8.26
1220	NYSE	SFL	Tue, Apr 21, 2009	7.72	8.54	7.50	8.36
1219	NYSE	SFL	Mon, Apr 20, 2009	8.77	8.80	7.75	7.80
1218	NYSE	SFL	Fri, Apr 17, 2009	8.60	9.06	8.38	8.96
1217	NYSE	SFL	Thu, Apr 16, 2009	8.46	8.63	8.22	8.57
1216	NYSE	SFL	Wed, Apr 15, 2009	8.12	8.38	7.85	8.34
1215	NYSE	SFL	Tue, Apr 14, 2009	8.00	8.37	7.80	8.01
1214	NYSE	SFL	Mon, Apr 13, 2009	7.84	8.25	7.60	8.12
1213	NYSE	SFL	Thu, Apr 9, 2009	7.51	7.84	7.42	7.80
1212	NYSE	SFL	Wed, Apr 8, 2009	7.04	7.29	6.90	7.29
1211	NYSE	SFL	Tue, Apr 7, 2009	7.17	7.22	7.01	7.06
1210	NYSE	SFL	Mon, Apr 6, 2009	7.28	7.47	7.14	7.30
1209	NYSE	SFL	Fri, Apr 3, 2009	7.20	7.35	7.03	7.35
1208	NYSE	SFL	Thu, Apr 2, 2009	7.11	7.33	6.97	7.21
1207	NYSE	SFL	Wed, Apr 1, 2009	6.44	6.77	6.27	6.75
1206	NYSE	SFL	Tue, Mar 31, 2009	6.55	6.69	6.36	6.56
1205	NYSE	SFL	Mon, Mar 30, 2009	6.61	6.61	6.15	6.50
1204	NYSE	SFL	Fri, Mar 27, 2009	6.86	6.91	6.64	6.77
1203	NYSE	SFL	Thu, Mar 26, 2009	6.70	7.03	6.70	7.00
1202	NYSE	SFL	Wed, Mar 25, 2009	6.71	7.02	6.38	6.71
1201	NYSE	SFL	Tue, Mar 24, 2009	6.88	6.93	6.61	6.64
1200	NYSE	SFL	Mon, Mar 23, 2009	6.46	7.02	6.46	7.02
1199	NYSE	SFL	Fri, Mar 20, 2009	7.14	7.15	6.17	6.25
1198	NYSE	SFL	Thu, Mar 19, 2009	6.90	7.33	6.89	7.07
1197	NYSE	SFL	Wed, Mar 18, 2009	6.50	6.99	6.25	6.80
1196	NYSE	SFL	Tue, Mar 17, 2009	5.60	6.52	5.55	6.50
1195	NYSE	SFL	Mon, Mar 16, 2009	5.05	6.06	5.02	5.62
1194	NYSE	SFL	Fri, Mar 13, 2009	5.21	5.21	4.89	4.98
1193	NYSE	SFL	Thu, Mar 12, 2009	4.74	5.01	4.56	5.01
1192	NYSE	SFL	Wed, Mar 11, 2009	4.88	5.08	4.58	4.82
1191	NYSE	SFL	Tue, Mar 10, 2009	4.24	4.86	4.24	4.76
1190	NYSE	SFL	Mon, Mar 9, 2009	4.61	4.75	4.01	4.05
1189	NYSE	SFL	Fri, Mar 6, 2009	5.26	5.32	4.64	4.80
1188	NYSE	SFL	Thu, Mar 5, 2009	6.17	6.20	5.02	5.25
1187	NYSE	SFL	Wed, Mar 4, 2009	5.59	6.38	5.56	6.24
1186	NYSE	SFL	Tue, Mar 3, 2009	6.40	6.40	4.91	5.43
1185	NYSE	SFL	Mon, Mar 2, 2009	8.42	8.46	6.11	6.26
1184	NYSE	SFL	Fri, Feb 27, 2009	8.54	8.96	8.23	8.53
1183	NYSE	SFL	Thu, Feb 26, 2009	8.69	9.01	8.21	8.36
1182	NYSE	SFL	Wed, Feb 25, 2009	8.89	9.04	8.25	8.84
1181	NYSE	SFL	Tue, Feb 24, 2009	8.74	9.03	8.25	8.89
1180	NYSE	SFL	Mon, Feb 23, 2009	9.46	9.48	8.57	8.60
1179	NYSE	SFL	Fri, Feb 20, 2009	9.62	9.63	8.75	9.14
1178	NYSE	SFL	Thu, Feb 19, 2009	10.00	10.19	9.67	9.83
1177	NYSE	SFL	Wed, Feb 18, 2009	10.39	10.39	9.51	9.80
1176	NYSE	SFL	Tue, Feb 17, 2009	10.87	11.05	10.17	10.30
1175	NYSE	SFL	Fri, Feb 13, 2009	11.22	11.54	11.20	11.40
1174	NYSE	SFL	Thu, Feb 12, 2009	11.27	11.40	10.95	11.36
1173	NYSE	SFL	Wed, Feb 11, 2009	11.38	11.61	11.10	11.44
1172	NYSE	SFL	Tue, Feb 10, 2009	11.65	11.91	11.25	11.38
1171	NYSE	SFL	Mon, Feb 9, 2009	11.52	11.94	11.37	11.77
1170	NYSE	SFL	Fri, Feb 6, 2009	11.06	11.70	11.06	11.52
1169	NYSE	SFL	Thu, Feb 5, 2009	10.95	11.07	10.63	10.98
1168	NYSE	SFL	Wed, Feb 4, 2009	11.55	11.85	10.93	10.94
1167	NYSE	SFL	Tue, Feb 3, 2009	11.37	11.75	11.29	11.57
1166	NYSE	SFL	Mon, Feb 2, 2009	11.34	11.34	10.76	11.30
1165	NYSE	SFL	Fri, Jan 30, 2009	11.78	11.78	11.14	11.36
1164	NYSE	SFL	Thu, Jan 29, 2009	11.97	12.00	11.60	11.68
1163	NYSE	SFL	Wed, Jan 28, 2009	12.22	12.35	11.66	12.17
1162	NYSE	SFL	Tue, Jan 27, 2009	11.84	11.90	11.45	11.68
1161	NYSE	SFL	Mon, Jan 26, 2009	12.49	12.49	11.50	11.68
1160	NYSE	SFL	Fri, Jan 23, 2009	11.73	11.80	11.32	11.58
1159	NYSE	SFL	Thu, Jan 22, 2009	12.44	12.44	11.68	11.80
1158	NYSE	SFL	Wed, Jan 21, 2009	11.46	12.90	11.39	12.90
1157	NYSE	SFL	Tue, Jan 20, 2009	12.39	12.45	11.10	11.26
1156	NYSE	SFL	Fri, Jan 16, 2009	12.92	12.95	12.23	12.56
1155	NYSE	SFL	Thu, Jan 15, 2009	12.09	12.88	11.00	12.77
1154	NYSE	SFL	Wed, Jan 14, 2009	12.30	12.48	11.65	12.03
1153	NYSE	SFL	Tue, Jan 13, 2009	11.90	12.75	11.71	12.54
1152	NYSE	SFL	Mon, Jan 12, 2009	13.22	13.22	11.73	11.92
1151	NYSE	SFL	Fri, Jan 9, 2009	13.74	13.74	13.00	13.23
1150	NYSE	SFL	Thu, Jan 8, 2009	12.55	13.50	12.29	13.47
1149	NYSE	SFL	Wed, Jan 7, 2009	13.00	13.01	12.41	12.64
1148	NYSE	SFL	Tue, Jan 6, 2009	12.65	13.20	12.58	13.17
1147	NYSE	SFL	Mon, Jan 5, 2009	12.06	12.82	11.89	12.49
1146	NYSE	SFL	Fri, Jan 2, 2009	11.05	12.14	11.05	12.03
1145	NYSE	SFL	Wed, Dec 31, 2008	10.18	11.20	10.18	11.05
1144	NYSE	SFL	Tue, Dec 30, 2008	9.76	10.20	9.76	10.18
1143	NYSE	SFL	Mon, Dec 29, 2008	10.21	10.35	9.65	9.88
1142	NYSE	SFL	Fri, Dec 26, 2008	10.39	10.39	10.00	10.21
1141	NYSE	SFL	Wed, Dec 24, 2008	10.09	10.32	9.91	10.10
1140	NYSE	SFL	Tue, Dec 23, 2008	10.74	10.74	9.81	10.15
1139	NYSE	SFL	Mon, Dec 22, 2008	11.71	11.71	9.80	9.87
1138	NYSE	SFL	Fri, Dec 19, 2008	12.06	12.33	11.28	11.61
1137	NYSE	SFL	Thu, Dec 18, 2008	12.66	12.92	12.28	12.48
1136	NYSE	SFL	Wed, Dec 17, 2008	11.87	13.00	11.72	12.62
1135	NYSE	SFL	Tue, Dec 16, 2008	12.35	12.35	11.53	11.87
1134	NYSE	SFL	Mon, Dec 15, 2008	11.92	12.16	11.50	11.73
1133	NYSE	SFL	Fri, Dec 12, 2008	11.26	11.89	11.01	11.64
1132	NYSE	SFL	Thu, Dec 11, 2008	13.20	13.20	11.31	11.49
1131	NYSE	SFL	Wed, Dec 10, 2008	11.84	12.71	11.73	12.22
1130	NYSE	SFL	Tue, Dec 9, 2008	10.91	11.97	10.88	11.31
1129	NYSE	SFL	Mon, Dec 8, 2008	10.50	11.28	10.50	11.00
1128	NYSE	SFL	Fri, Dec 5, 2008	11.14	11.49	9.26	9.89
1127	NYSE	SFL	Thu, Dec 4, 2008	10.48	11.82	10.48	11.28
1126	NYSE	SFL	Wed, Dec 3, 2008	10.18	10.80	10.03	10.66
1125	NYSE	SFL	Tue, Dec 2, 2008	10.96	11.30	10.04	10.40
1124	NYSE	SFL	Mon, Dec 1, 2008	11.99	12.00	10.60	10.71
1123	NYSE	SFL	Fri, Nov 28, 2008	11.00	12.01	10.79	11.89
1122	NYSE	SFL	Wed, Nov 26, 2008	9.57	10.68	9.32	10.60
1121	NYSE	SFL	Tue, Nov 25, 2008	10.30	11.28	9.32	9.79
1120	NYSE	SFL	Mon, Nov 24, 2008	9.25	10.21	9.07	9.95
1119	NYSE	SFL	Fri, Nov 21, 2008	9.38	10.19	8.19	9.01
1118	NYSE	SFL	Thu, Nov 20, 2008	11.00	11.01	9.25	9.37
1117	NYSE	SFL	Wed, Nov 19, 2008	11.99	11.99	11.14	11.14
1116	NYSE	SFL	Tue, Nov 18, 2008	12.56	13.10	11.81	11.99
1115	NYSE	SFL	Mon, Nov 17, 2008	12.47	13.17	12.31	12.57
1114	NYSE	SFL	Fri, Nov 14, 2008	13.11	13.51	12.36	12.60
1113	NYSE	SFL	Thu, Nov 13, 2008	11.96	13.54	11.12	13.54
1112	NYSE	SFL	Wed, Nov 12, 2008	13.09	13.40	12.03	12.08
1111	NYSE	SFL	Tue, Nov 11, 2008	13.23	13.91	13.23	13.45
1110	NYSE	SFL	Mon, Nov 10, 2008	14.03	14.50	13.45	13.84
1109	NYSE	SFL	Fri, Nov 7, 2008	13.81	14.92	13.41	13.73
1108	NYSE	SFL	Thu, Nov 6, 2008	14.72	15.34	13.67	13.71
1107	NYSE	SFL	Wed, Nov 5, 2008	15.77	15.77	14.92	15.18
1106	NYSE	SFL	Tue, Nov 4, 2008	14.77	15.76	14.61	15.76
1105	NYSE	SFL	Mon, Nov 3, 2008	14.00	14.78	13.91	14.20
1104	NYSE	SFL	Fri, Oct 31, 2008	12.79	13.76	12.50	13.65
1103	NYSE	SFL	Thu, Oct 30, 2008	12.50	12.89	12.02	12.79
1102	NYSE	SFL	Wed, Oct 29, 2008	11.42	12.58	11.13	11.86
1101	NYSE	SFL	Tue, Oct 28, 2008	11.69	11.95	10.00	11.21
1100	NYSE	SFL	Mon, Oct 27, 2008	11.14	11.71	10.89	10.92
1099	NYSE	SFL	Fri, Oct 24, 2008	12.10	12.33	11.55	11.65
1098	NYSE	SFL	Thu, Oct 23, 2008	13.43	14.00	12.40	12.87
1097	NYSE	SFL	Wed, Oct 22, 2008	14.20	14.59	12.86	13.35
1096	NYSE	SFL	Tue, Oct 21, 2008	14.54	15.28	14.20	14.57
1095	NYSE	SFL	Mon, Oct 20, 2008	14.55	15.19	13.75	14.73
1094	NYSE	SFL	Fri, Oct 17, 2008	13.93	14.83	13.75	13.75
1093	NYSE	SFL	Thu, Oct 16, 2008	14.10	14.82	13.46	14.46
1092	NYSE	SFL	Wed, Oct 15, 2008	15.25	15.45	14.01	14.01
1091	NYSE	SFL	Tue, Oct 14, 2008	16.85	17.35	15.86	15.97
1090	NYSE	SFL	Mon, Oct 13, 2008	13.53	15.44	13.04	15.44
1089	NYSE	SFL	Fri, Oct 10, 2008	11.51	12.30	9.78	12.30
1088	NYSE	SFL	Thu, Oct 9, 2008	13.80	14.70	12.19	12.31
1087	NYSE	SFL	Wed, Oct 8, 2008	13.97	14.74	13.00	13.76
1086	NYSE	SFL	Tue, Oct 7, 2008	16.75	16.95	14.37	14.43
1085	NYSE	SFL	Mon, Oct 6, 2008	17.29	17.38	14.66	16.75
1084	NYSE	SFL	Fri, Oct 3, 2008	19.20	19.75	17.78	17.93
1083	NYSE	SFL	Thu, Oct 2, 2008	20.49	20.94	18.53	18.58
1082	NYSE	SFL	Wed, Oct 1, 2008	21.46	21.67	20.14	20.53
1081	NYSE	SFL	Tue, Sep 30, 2008	19.62	21.57	19.62	21.56
1080	NYSE	SFL	Mon, Sep 29, 2008	22.45	23.00	18.63	19.55
1079	NYSE	SFL	Fri, Sep 26, 2008	23.00	23.20	22.03	22.75
1078	NYSE	SFL	Thu, Sep 25, 2008	23.62	23.73	22.90	23.45
1077	NYSE	SFL	Wed, Sep 24, 2008	23.15	23.67	22.92	23.20
1076	NYSE	SFL	Tue, Sep 23, 2008	23.55	24.17	22.82	23.17
1075	NYSE	SFL	Mon, Sep 22, 2008	24.07	24.73	23.47	23.57
1074	NYSE	SFL	Fri, Sep 19, 2008	23.00	26.50	22.81	24.27
1073	NYSE	SFL	Thu, Sep 18, 2008	20.10	21.65	19.84	21.62
1072	NYSE	SFL	Wed, Sep 17, 2008	21.04	21.40	19.95	19.96
1071	NYSE	SFL	Tue, Sep 16, 2008	20.21	21.27	20.21	21.27
1070	NYSE	SFL	Mon, Sep 15, 2008	22.56	22.56	20.36	20.63
1069	NYSE	SFL	Fri, Sep 12, 2008	22.15	22.82	22.15	22.77
1068	NYSE	SFL	Thu, Sep 11, 2008	22.53	22.76	21.90	22.32
1067	NYSE	SFL	Wed, Sep 10, 2008	22.26	23.19	22.00	22.74
1066	NYSE	SFL	Tue, Sep 9, 2008	25.03	25.03	22.25	22.26
1065	NYSE	SFL	Mon, Sep 8, 2008	25.08	25.87	24.75	24.95
1064	NYSE	SFL	Fri, Sep 5, 2008	26.28	26.28	24.55	24.89
1063	NYSE	SFL	Thu, Sep 4, 2008	27.01	27.32	25.92	26.49
1062	NYSE	SFL	Wed, Sep 3, 2008	27.60	28.14	27.02	27.26
1061	NYSE	SFL	Tue, Sep 2, 2008	27.82	28.35	27.50	27.69
1060	NYSE	SFL	Fri, Aug 29, 2008	28.32	28.61	27.70	27.83
1059	NYSE	SFL	Thu, Aug 28, 2008	27.87	28.64	27.49	28.46
1058	NYSE	SFL	Wed, Aug 27, 2008	27.75	28.46	27.60	28.20
1057	NYSE	SFL	Tue, Aug 26, 2008	27.39	27.99	27.18	27.65
1056	NYSE	SFL	Mon, Aug 25, 2008	27.55	27.66	27.10	27.37
1055	NYSE	SFL	Fri, Aug 22, 2008	27.83	28.18	27.25	27.47
1054	NYSE	SFL	Thu, Aug 21, 2008	28.55	28.55	27.20	27.64
1053	NYSE	SFL	Wed, Aug 20, 2008	27.32	27.52	26.79	27.24
1052	NYSE	SFL	Tue, Aug 19, 2008	27.18	27.46	26.83	27.02
1051	NYSE	SFL	Mon, Aug 18, 2008	27.74	28.27	27.50	27.65
1050	NYSE	SFL	Fri, Aug 15, 2008	27.82	28.10	27.24	27.56
1049	NYSE	SFL	Thu, Aug 14, 2008	27.12	27.92	27.10	27.62
1048	NYSE	SFL	Wed, Aug 13, 2008	26.37	27.59	26.05	27.23
1047	NYSE	SFL	Tue, Aug 12, 2008	26.59	26.59	25.92	26.34
1046	NYSE	SFL	Mon, Aug 11, 2008	26.05	26.62	26.02	26.46
1045	NYSE	SFL	Fri, Aug 8, 2008	25.50	26.24	25.16	25.98
1044	NYSE	SFL	Thu, Aug 7, 2008	26.75	26.99	25.33	25.56
1043	NYSE	SFL	Wed, Aug 6, 2008	26.60	27.28	26.59	26.82
1042	NYSE	SFL	Tue, Aug 5, 2008	26.84	27.09	26.45	26.71
1041	NYSE	SFL	Mon, Aug 4, 2008	28.62	28.62	26.55	26.61
1040	NYSE	SFL	Fri, Aug 1, 2008	29.85	29.85	28.75	28.85
1039	NYSE	SFL	Thu, Jul 31, 2008	29.38	29.99	29.21	29.74
1038	NYSE	SFL	Wed, Jul 30, 2008	29.50	29.80	29.00	29.66
1037	NYSE	SFL	Tue, Jul 29, 2008	28.87	29.56	28.63	29.48
1036	NYSE	SFL	Mon, Jul 28, 2008	29.44	29.71	28.50	28.63
1035	NYSE	SFL	Fri, Jul 25, 2008	29.17	29.66	29.16	29.58
1034	NYSE	SFL	Thu, Jul 24, 2008	29.74	29.75	29.00	29.47
1033	NYSE	SFL	Wed, Jul 23, 2008	29.37	29.75	29.34	29.55
1032	NYSE	SFL	Tue, Jul 22, 2008	29.08	29.72	28.95	29.26
1031	NYSE	SFL	Mon, Jul 21, 2008	29.49	29.70	29.20	29.29
1030	NYSE	SFL	Fri, Jul 18, 2008	29.50	29.72	28.92	29.12
1029	NYSE	SFL	Thu, Jul 17, 2008	29.01	29.41	28.80	29.35
1028	NYSE	SFL	Wed, Jul 16, 2008	29.12	29.14	28.52	29.09
1027	NYSE	SFL	Tue, Jul 15, 2008	29.24	29.50	28.51	29.14
1026	NYSE	SFL	Mon, Jul 14, 2008	28.95	29.69	28.95	29.44
1025	NYSE	SFL	Fri, Jul 11, 2008	28.06	29.19	28.06	29.03
1024	NYSE	SFL	Thu, Jul 10, 2008	27.72	28.37	27.57	28.32
1023	NYSE	SFL	Wed, Jul 9, 2008	27.65	28.12	27.50	27.70
1022	NYSE	SFL	Tue, Jul 8, 2008	26.85	27.75	26.67	27.69
1021	NYSE	SFL	Mon, Jul 7, 2008	27.79	28.10	26.74	27.02
1020	NYSE	SFL	Thu, Jul 3, 2008	28.40	28.69	27.50	27.88
1019	NYSE	SFL	Wed, Jul 2, 2008	29.07	29.65	27.73	28.26
1018	NYSE	SFL	Tue, Jul 1, 2008	29.27	29.59	28.40	29.23
1017	NYSE	SFL	Mon, Jun 30, 2008	28.76	30.20	28.76	29.53
1016	NYSE	SFL	Fri, Jun 27, 2008	29.26	29.63	28.61	28.95
1015	NYSE	SFL	Thu, Jun 26, 2008	29.01	29.84	28.88	29.39
1014	NYSE	SFL	Wed, Jun 25, 2008	29.63	30.03	29.15	29.39
1013	NYSE	SFL	Tue, Jun 24, 2008	29.25	29.94	28.80	29.76
1012	NYSE	SFL	Mon, Jun 23, 2008	29.01	29.54	28.20	29.41
1011	NYSE	SFL	Fri, Jun 20, 2008	29.78	30.04	28.86	28.94
1010	NYSE	SFL	Thu, Jun 19, 2008	29.70	30.10	29.57	29.78
1009	NYSE	SFL	Wed, Jun 18, 2008	29.75	30.00	29.36	29.68
1008	NYSE	SFL	Tue, Jun 17, 2008	28.66	30.00	28.62	29.63
1007	NYSE	SFL	Mon, Jun 16, 2008	28.44	28.94	28.44	28.62
1006	NYSE	SFL	Fri, Jun 13, 2008	28.38	28.80	28.01	28.49
1005	NYSE	SFL	Thu, Jun 12, 2008	29.59	29.92	28.76	28.97
1004	NYSE	SFL	Wed, Jun 11, 2008	30.50	30.74	29.19	29.41
1003	NYSE	SFL	Tue, Jun 10, 2008	30.00	31.17	29.90	30.52
1002	NYSE	SFL	Mon, Jun 9, 2008	29.93	30.53	29.90	30.17
1001	NYSE	SFL	Fri, Jun 6, 2008	31.17	31.24	29.93	29.93
1000	NYSE	SFL	Thu, Jun 5, 2008	31.25	31.36	30.65	31.25
999	NYSE	SFL	Wed, Jun 4, 2008	30.36	31.29	30.27	31.22
998	NYSE	SFL	Tue, Jun 3, 2008	31.00	31.12	30.14	30.60
997	NYSE	SFL	Mon, Jun 2, 2008	30.72	30.98	30.24	30.96
996	NYSE	SFL	Fri, May 30, 2008	30.49	31.00	30.20	30.69
995	NYSE	SFL	Thu, May 29, 2008	30.29	30.83	30.17	30.51
994	NYSE	SFL	Wed, May 28, 2008	30.33	30.65	29.94	30.14
993	NYSE	SFL	Tue, May 27, 2008	29.91	30.68	29.91	30.25
992	NYSE	SFL	Fri, May 23, 2008	30.27	31.47	29.87	29.93
991	NYSE	SFL	Thu, May 22, 2008	32.25	32.65	30.27	30.63
990	NYSE	SFL	Wed, May 21, 2008	32.50	32.73	32.00	32.27
989	NYSE	SFL	Tue, May 20, 2008	32.34	32.48	32.10	32.43
988	NYSE	SFL	Mon, May 19, 2008	31.71	32.90	31.62	32.09
987	NYSE	SFL	Fri, May 16, 2008	31.08	31.80	31.08	31.78
986	NYSE	SFL	Thu, May 15, 2008	30.90	31.36	30.72	31.29
985	NYSE	SFL	Wed, May 14, 2008	30.80	31.37	30.76	30.84
984	NYSE	SFL	Tue, May 13, 2008	30.47	30.89	30.17	30.79
983	NYSE	SFL	Mon, May 12, 2008	29.79	30.80	29.67	30.47
982	NYSE	SFL	Fri, May 9, 2008	29.83	30.09	29.64	29.83
981	NYSE	SFL	Thu, May 8, 2008	30.38	30.46	29.57	30.08
980	NYSE	SFL	Wed, May 7, 2008	30.65	30.74	30.26	30.38
979	NYSE	SFL	Tue, May 6, 2008	30.24	30.86	30.10	30.65
978	NYSE	SFL	Mon, May 5, 2008	30.49	30.58	29.70	30.36
977	NYSE	SFL	Fri, May 2, 2008	31.11	31.49	30.54	30.76
976	NYSE	SFL	Thu, May 1, 2008	30.29	31.16	30.29	31.14
975	NYSE	SFL	Wed, Apr 30, 2008	29.71	30.92	29.59	30.32
974	NYSE	SFL	Tue, Apr 29, 2008	29.97	30.00	29.24	29.74
973	NYSE	SFL	Mon, Apr 28, 2008	29.54	30.05	29.37	29.87
972	NYSE	SFL	Fri, Apr 25, 2008	29.78	29.81	29.18	29.56
971	NYSE	SFL	Thu, Apr 24, 2008	29.22	29.85	28.66	29.57
970	NYSE	SFL	Wed, Apr 23, 2008	29.11	29.50	28.94	29.29
969	NYSE	SFL	Tue, Apr 22, 2008	29.04	29.11	28.79	29.05
968	NYSE	SFL	Mon, Apr 21, 2008	29.11	29.40	28.72	29.28
967	NYSE	SFL	Fri, Apr 18, 2008	29.31	29.42	28.98	29.28
966	NYSE	SFL	Thu, Apr 17, 2008	28.83	29.16	28.65	28.99
965	NYSE	SFL	Wed, Apr 16, 2008	28.31	28.95	28.31	28.84
964	NYSE	SFL	Tue, Apr 15, 2008	27.67	28.25	27.58	28.24
963	NYSE	SFL	Mon, Apr 14, 2008	27.60	28.14	27.45	27.71
962	NYSE	SFL	Fri, Apr 11, 2008	27.86	27.99	27.50	27.65
961	NYSE	SFL	Thu, Apr 10, 2008	27.59	28.00	27.26	27.87
960	NYSE	SFL	Wed, Apr 9, 2008	27.74	27.89	27.20	27.43
959	NYSE	SFL	Tue, Apr 8, 2008	27.10	27.65	26.93	27.61
958	NYSE	SFL	Mon, Apr 7, 2008	27.21	27.50	26.91	27.07
957	NYSE	SFL	Fri, Apr 4, 2008	27.16	27.20	26.91	27.06
956	NYSE	SFL	Thu, Apr 3, 2008	26.72	27.25	26.56	27.00
955	NYSE	SFL	Wed, Apr 2, 2008	26.59	26.73	26.10	26.69
954	NYSE	SFL	Tue, Apr 1, 2008	26.54	26.70	26.20	26.58
953	NYSE	SFL	Mon, Mar 31, 2008	26.40	26.53	26.02	26.28
952	NYSE	SFL	Fri, Mar 28, 2008	26.36	26.60	26.04	26.41
951	NYSE	SFL	Thu, Mar 27, 2008	26.14	26.80	25.96	26.36
950	NYSE	SFL	Wed, Mar 26, 2008	25.60	26.06	25.46	25.97
949	NYSE	SFL	Tue, Mar 25, 2008	25.60	25.87	25.30	25.81
948	NYSE	SFL	Mon, Mar 24, 2008	25.34	26.00	25.31	25.68
947	NYSE	SFL	Thu, Mar 20, 2008	24.72	25.31	24.58	25.28
946	NYSE	SFL	Wed, Mar 19, 2008	25.35	25.75	24.53	24.53
945	NYSE	SFL	Tue, Mar 18, 2008	24.66	25.58	24.42	25.41
944	NYSE	SFL	Mon, Mar 17, 2008	24.72	24.74	23.91	23.92
943	NYSE	SFL	Fri, Mar 14, 2008	25.75	25.76	24.60	24.84
942	NYSE	SFL	Thu, Mar 13, 2008	24.34	25.51	24.34	25.51
941	NYSE	SFL	Wed, Mar 12, 2008	25.10	25.32	24.65	24.68
940	NYSE	SFL	Tue, Mar 11, 2008	24.08	25.13	24.08	25.10
939	NYSE	SFL	Mon, Mar 10, 2008	24.80	24.80	23.70	23.86
938	NYSE	SFL	Fri, Mar 7, 2008	25.46	25.47	24.68	24.75
937	NYSE	SFL	Thu, Mar 6, 2008	26.46	26.66	25.19	25.29
936	NYSE	SFL	Wed, Mar 5, 2008	26.08	26.78	25.91	26.56
935	NYSE	SFL	Tue, Mar 4, 2008	25.71	26.22	25.55	25.98
934	NYSE	SFL	Mon, Mar 3, 2008	25.90	26.29	25.33	25.93
933	NYSE	SFL	Fri, Feb 29, 2008	26.38	26.38	25.70	25.84
932	NYSE	SFL	Thu, Feb 28, 2008	26.08	26.50	25.50	26.37
931	NYSE	SFL	Wed, Feb 27, 2008	26.50	26.82	25.89	26.08
930	NYSE	SFL	Tue, Feb 26, 2008	26.88	27.07	26.44	26.57
929	NYSE	SFL	Mon, Feb 25, 2008	26.10	27.03	26.00	27.01
928	NYSE	SFL	Fri, Feb 22, 2008	26.91	26.91	25.64	26.00
927	NYSE	SFL	Thu, Feb 21, 2008	28.22	28.39	26.94	27.03
926	NYSE	SFL	Wed, Feb 20, 2008	27.59	28.01	27.59	28.01
925	NYSE	SFL	Tue, Feb 19, 2008	27.68	28.00	27.41	27.85
924	NYSE	SFL	Fri, Feb 15, 2008	27.50	27.98	26.90	27.36
923	NYSE	SFL	Thu, Feb 14, 2008	27.75	28.42	27.51	27.66
922	NYSE	SFL	Wed, Feb 13, 2008	27.25	27.69	26.98	27.56
921	NYSE	SFL	Tue, Feb 12, 2008	26.68	27.31	26.68	27.10
920	NYSE	SFL	Mon, Feb 11, 2008	26.45	27.02	26.30	26.54
919	NYSE	SFL	Fri, Feb 8, 2008	27.23	27.25	26.27	26.59
918	NYSE	SFL	Thu, Feb 7, 2008	26.01	27.33	25.80	27.25
917	NYSE	SFL	Wed, Feb 6, 2008	25.98	26.53	25.75	26.16
916	NYSE	SFL	Tue, Feb 5, 2008	25.89	26.03	25.35	25.97
915	NYSE	SFL	Mon, Feb 4, 2008	26.69	26.97	25.93	25.94
914	NYSE	SFL	Fri, Feb 1, 2008	26.28	26.84	25.75	26.82
913	NYSE	SFL	Thu, Jan 31, 2008	24.64	26.48	24.64	26.20
912	NYSE	SFL	Wed, Jan 30, 2008	24.16	26.07	24.16	25.11
911	NYSE	SFL	Tue, Jan 29, 2008	24.60	24.80	24.30	24.36
910	NYSE	SFL	Mon, Jan 28, 2008	23.71	24.50	23.50	24.40
909	NYSE	SFL	Fri, Jan 25, 2008	23.83	24.23	23.68	23.80
908	NYSE	SFL	Thu, Jan 24, 2008	24.00	24.50	23.37	23.54
907	NYSE	SFL	Wed, Jan 23, 2008	23.43	24.22	23.33	23.97
906	NYSE	SFL	Tue, Jan 22, 2008	22.88	24.27	20.25	24.00
905	NYSE	SFL	Fri, Jan 18, 2008	24.45	25.09	23.72	23.87
904	NYSE	SFL	Thu, Jan 17, 2008	24.61	25.00	24.16	24.37
903	NYSE	SFL	Wed, Jan 16, 2008	25.68	25.93	24.57	24.87
902	NYSE	SFL	Tue, Jan 15, 2008	26.32	26.44	25.75	25.77
901	NYSE	SFL	Mon, Jan 14, 2008	26.47	26.75	25.85	26.57
900	NYSE	SFL	Fri, Jan 11, 2008	26.29	26.97	26.05	26.21
899	NYSE	SFL	Thu, Jan 10, 2008	26.53	26.82	25.83	26.51
898	NYSE	SFL	Wed, Jan 9, 2008	25.96	26.87	25.82	26.77
897	NYSE	SFL	Tue, Jan 8, 2008	26.36	26.74	25.78	26.14
896	NYSE	SFL	Mon, Jan 7, 2008	26.55	27.27	26.00	26.39
895	NYSE	SFL	Fri, Jan 4, 2008	27.49	27.72	26.45	26.48
894	NYSE	SFL	Thu, Jan 3, 2008	28.00	28.15	27.23	27.70
893	NYSE	SFL	Wed, Jan 2, 2008	27.72	28.15	27.57	27.80
892	NYSE	SFL	Mon, Dec 31, 2007	28.30	28.35	27.43	27.71
891	NYSE	SFL	Fri, Dec 28, 2007	28.24	28.51	27.96	28.38
890	NYSE	SFL	Thu, Dec 27, 2007	28.40	28.50	27.79	27.80
889	NYSE	SFL	Wed, Dec 26, 2007	28.35	28.36	27.87	28.25
888	NYSE	SFL	Mon, Dec 24, 2007	28.25	28.46	28.11	28.46
887	NYSE	SFL	Fri, Dec 21, 2007	28.08	28.58	27.98	28.22
886	NYSE	SFL	Thu, Dec 20, 2007	28.16	28.16	27.28	27.69
885	NYSE	SFL	Wed, Dec 19, 2007	26.41	28.09	26.15	27.93
884	NYSE	SFL	Tue, Dec 18, 2007	26.26	26.68	25.95	26.68
883	NYSE	SFL	Mon, Dec 17, 2007	26.19	26.71	25.95	25.99
882	NYSE	SFL	Fri, Dec 14, 2007	26.74	26.74	26.00	26.30
881	NYSE	SFL	Thu, Dec 13, 2007	26.46	26.70	26.00	26.60
880	NYSE	SFL	Wed, Dec 12, 2007	26.89	27.25	26.24	26.74
879	NYSE	SFL	Tue, Dec 11, 2007	27.20	27.33	26.21	26.21
878	NYSE	SFL	Mon, Dec 10, 2007	26.39	27.30	26.39	27.12
877	NYSE	SFL	Fri, Dec 7, 2007	25.62	26.57	25.62	26.57
876	NYSE	SFL	Thu, Dec 6, 2007	24.90	25.62	24.81	25.62
875	NYSE	SFL	Wed, Dec 5, 2007	24.96	25.05	24.66	24.92
874	NYSE	SFL	Tue, Dec 4, 2007	24.93	25.12	24.64	24.64
873	NYSE	SFL	Mon, Dec 3, 2007	25.28	25.58	24.91	25.21
872	NYSE	SFL	Fri, Nov 30, 2007	26.24	26.54	25.40	25.47
871	NYSE	SFL	Thu, Nov 29, 2007	25.83	26.36	25.83	26.10
870	NYSE	SFL	Wed, Nov 28, 2007	25.13	26.23	25.13	25.94
869	NYSE	SFL	Tue, Nov 27, 2007	24.93	25.30	24.35	25.14
868	NYSE	SFL	Mon, Nov 26, 2007	25.92	26.50	24.90	24.98
867	NYSE	SFL	Fri, Nov 23, 2007	25.52	25.95	25.03	25.83
866	NYSE	SFL	Wed, Nov 21, 2007	25.20	25.96	25.02	25.37
865	NYSE	SFL	Tue, Nov 20, 2007	25.30	25.95	24.85	25.37
864	NYSE	SFL	Mon, Nov 19, 2007	25.66	26.01	24.76	24.92
863	NYSE	SFL	Fri, Nov 16, 2007	26.10	26.19	25.59	26.04
862	NYSE	SFL	Thu, Nov 15, 2007	26.17	26.64	25.60	26.04
861	NYSE	SFL	Wed, Nov 14, 2007	26.60	26.79	26.03	26.35
860	NYSE	SFL	Tue, Nov 13, 2007	25.91	26.85	25.91	26.48
859	NYSE	SFL	Mon, Nov 12, 2007	25.90	26.65	25.83	25.94
858	NYSE	SFL	Fri, Nov 9, 2007	26.46	26.89	25.95	26.21
857	NYSE	SFL	Thu, Nov 8, 2007	24.80	26.97	24.80	26.88
856	NYSE	SFL	Wed, Nov 7, 2007	25.45	25.93	24.75	24.80
855	NYSE	SFL	Tue, Nov 6, 2007	26.03	26.26	25.55	25.99
854	NYSE	SFL	Mon, Nov 5, 2007	25.61	26.18	25.57	25.94
853	NYSE	SFL	Fri, Nov 2, 2007	26.51	26.78	25.92	26.01
852	NYSE	SFL	Thu, Nov 1, 2007	27.03	27.17	26.51	26.51
851	NYSE	SFL	Wed, Oct 31, 2007	27.36	27.47	26.75	27.38
850	NYSE	SFL	Tue, Oct 30, 2007	27.39	27.41	26.77	27.01
849	NYSE	SFL	Mon, Oct 29, 2007	27.31	27.50	26.86	27.41
848	NYSE	SFL	Fri, Oct 26, 2007	27.27	27.36	26.92	27.31
847	NYSE	SFL	Thu, Oct 25, 2007	27.47	27.47	26.71	26.87
846	NYSE	SFL	Wed, Oct 24, 2007	26.85	27.54	26.65	27.36
845	NYSE	SFL	Tue, Oct 23, 2007	27.00	27.32	26.78	27.28
844	NYSE	SFL	Mon, Oct 22, 2007	26.35	26.81	26.00	26.81
843	NYSE	SFL	Fri, Oct 19, 2007	27.00	27.40	26.66	26.75
842	NYSE	SFL	Thu, Oct 18, 2007	26.05	26.42	25.61	26.35
841	NYSE	SFL	Wed, Oct 17, 2007	26.30	26.59	25.72	26.18
840	NYSE	SFL	Tue, Oct 16, 2007	26.44	26.60	26.05	26.30
839	NYSE	SFL	Mon, Oct 15, 2007	26.10	26.75	26.04	26.66
838	NYSE	SFL	Fri, Oct 12, 2007	25.93	26.36	25.60	26.20
837	NYSE	SFL	Thu, Oct 11, 2007	26.03	26.19	25.55	25.78
836	NYSE	SFL	Wed, Oct 10, 2007	26.24	26.26	25.70	26.03
835	NYSE	SFL	Tue, Oct 9, 2007	26.90	27.05	26.26	26.36
834	NYSE	SFL	Mon, Oct 8, 2007	27.04	27.04	26.26	26.56
833	NYSE	SFL	Fri, Oct 5, 2007	26.74	27.25	26.62	27.07
832	NYSE	SFL	Thu, Oct 4, 2007	26.58	26.79	26.39	26.46
831	NYSE	SFL	Wed, Oct 3, 2007	26.90	26.97	26.47	26.63
830	NYSE	SFL	Tue, Oct 2, 2007	27.10	27.50	26.48	26.79
829	NYSE	SFL	Mon, Oct 1, 2007	26.59	27.31	26.45	27.27
828	NYSE	SFL	Fri, Sep 28, 2007	26.48	26.50	26.05	26.27
827	NYSE	SFL	Thu, Sep 27, 2007	26.79	26.79	26.35	26.46
826	NYSE	SFL	Wed, Sep 26, 2007	27.26	27.29	26.49	26.78
825	NYSE	SFL	Tue, Sep 25, 2007	27.00	27.15	26.75	26.79
824	NYSE	SFL	Mon, Sep 24, 2007	28.13	28.13	27.00	27.08
823	NYSE	SFL	Fri, Sep 21, 2007	27.53	28.24	27.33	27.78
822	NYSE	SFL	Thu, Sep 20, 2007	27.61	27.76	27.00	27.27
821	NYSE	SFL	Wed, Sep 19, 2007	27.25	28.16	27.16	27.77
820	NYSE	SFL	Tue, Sep 18, 2007	26.06	27.00	25.92	27.00
819	NYSE	SFL	Mon, Sep 17, 2007	26.00	26.00	25.65	25.85
818	NYSE	SFL	Fri, Sep 14, 2007	25.80	26.29	25.59	26.20
817	NYSE	SFL	Thu, Sep 13, 2007	25.97	26.43	25.58	25.86
816	NYSE	SFL	Wed, Sep 12, 2007	26.69	26.69	25.99	26.03
815	NYSE	SFL	Tue, Sep 11, 2007	26.40	26.90	26.20	26.70
814	NYSE	SFL	Mon, Sep 10, 2007	27.28	27.28	25.83	26.31
813	NYSE	SFL	Fri, Sep 7, 2007	27.33	27.50	26.91	27.06
812	NYSE	SFL	Thu, Sep 6, 2007	27.75	28.09	27.50	27.88
811	NYSE	SFL	Wed, Sep 5, 2007	28.02	28.24	27.57	27.72
810	NYSE	SFL	Tue, Sep 4, 2007	28.60	28.81	28.18	28.29
809	NYSE	SFL	Fri, Aug 31, 2007	27.37	28.98	27.34	28.77
808	NYSE	SFL	Thu, Aug 30, 2007	26.94	27.45	26.56	26.74
807	NYSE	SFL	Wed, Aug 29, 2007	27.15	27.15	26.45	27.09
806	NYSE	SFL	Tue, Aug 28, 2007	27.72	27.84	26.69	26.83
805	NYSE	SFL	Mon, Aug 27, 2007	28.25	28.34	27.75	27.85
804	NYSE	SFL	Fri, Aug 24, 2007	27.56	28.33	27.50	28.33
803	NYSE	SFL	Thu, Aug 23, 2007	27.68	28.56	27.30	27.41
802	NYSE	SFL	Wed, Aug 22, 2007	27.20	27.98	26.90	27.55
801	NYSE	SFL	Tue, Aug 21, 2007	26.35	26.71	25.95	26.14
800	NYSE	SFL	Mon, Aug 20, 2007	25.96	26.15	25.73	26.00
799	NYSE	SFL	Fri, Aug 17, 2007	25.18	26.00	24.54	25.68
798	NYSE	SFL	Thu, Aug 16, 2007	24.50	24.98	22.87	24.70
797	NYSE	SFL	Wed, Aug 15, 2007	25.80	26.39	25.14	25.23
796	NYSE	SFL	Tue, Aug 14, 2007	26.50	26.50	25.85	26.00
795	NYSE	SFL	Mon, Aug 13, 2007	26.10	26.73	25.91	26.16
794	NYSE	SFL	Fri, Aug 10, 2007	26.65	26.69	25.78	25.98
793	NYSE	SFL	Thu, Aug 9, 2007	27.00	27.43	25.00	27.11
792	NYSE	SFL	Wed, Aug 8, 2007	26.49	27.40	25.89	26.34
791	NYSE	SFL	Tue, Aug 7, 2007	25.02	26.04	24.96	25.89
790	NYSE	SFL	Mon, Aug 6, 2007	25.66	25.66	24.03	25.42
789	NYSE	SFL	Fri, Aug 3, 2007	26.99	27.18	25.55	25.63
788	NYSE	SFL	Thu, Aug 2, 2007	27.32	27.55	26.71	26.96
787	NYSE	SFL	Wed, Aug 1, 2007	27.95	28.00	26.64	27.05
786	NYSE	SFL	Tue, Jul 31, 2007	27.13	29.36	27.10	27.95
785	NYSE	SFL	Mon, Jul 30, 2007	27.23	27.23	25.10	26.86
784	NYSE	SFL	Fri, Jul 27, 2007	28.70	28.84	27.28	27.33
783	NYSE	SFL	Thu, Jul 26, 2007	29.10	29.37	27.75	28.68
782	NYSE	SFL	Wed, Jul 25, 2007	29.99	30.19	28.84	29.86
781	NYSE	SFL	Tue, Jul 24, 2007	30.03	30.09	29.65	29.83
780	NYSE	SFL	Mon, Jul 23, 2007	30.50	30.61	30.00	30.41
779	NYSE	SFL	Fri, Jul 20, 2007	30.54	30.60	30.09	30.47
778	NYSE	SFL	Thu, Jul 19, 2007	30.09	30.82	29.88	30.61
777	NYSE	SFL	Wed, Jul 18, 2007	29.75	30.07	29.41	29.55
776	NYSE	SFL	Tue, Jul 17, 2007	29.75	30.34	29.50	29.78
775	NYSE	SFL	Mon, Jul 16, 2007	30.59	30.60	29.72	29.85
774	NYSE	SFL	Fri, Jul 13, 2007	30.29	30.78	30.26	30.58
773	NYSE	SFL	Thu, Jul 12, 2007	31.00	31.07	30.37	30.62
772	NYSE	SFL	Wed, Jul 11, 2007	30.75	30.80	29.82	30.76
771	NYSE	SFL	Tue, Jul 10, 2007	31.00	31.20	29.68	30.23
770	NYSE	SFL	Mon, Jul 9, 2007	31.52	31.78	31.18	31.54
769	NYSE	SFL	Fri, Jul 6, 2007	31.24	31.65	30.92	31.48
768	NYSE	SFL	Thu, Jul 5, 2007	30.69	31.22	30.67	31.10
767	NYSE	SFL	Tue, Jul 3, 2007	29.99	30.89	29.98	30.61
766	NYSE	SFL	Mon, Jul 2, 2007	29.70	30.00	29.58	29.96
765	NYSE	SFL	Fri, Jun 29, 2007	29.80	30.00	29.58	29.68
764	NYSE	SFL	Thu, Jun 28, 2007	29.82	30.00	29.37	29.74
763	NYSE	SFL	Wed, Jun 27, 2007	28.85	29.38	28.40	29.31
762	NYSE	SFL	Tue, Jun 26, 2007	29.95	30.00	28.86	29.10
761	NYSE	SFL	Mon, Jun 25, 2007	29.99	30.47	29.83	29.87
760	NYSE	SFL	Fri, Jun 22, 2007	29.69	30.22	29.35	29.99
759	NYSE	SFL	Thu, Jun 21, 2007	29.73	29.83	29.27	29.69
758	NYSE	SFL	Wed, Jun 20, 2007	30.50	30.50	29.48	29.52
757	NYSE	SFL	Tue, Jun 19, 2007	30.42	30.50	29.67	30.11
756	NYSE	SFL	Mon, Jun 18, 2007	29.25	29.89	29.22	29.76
755	NYSE	SFL	Fri, Jun 15, 2007	28.94	29.25	28.85	29.15
754	NYSE	SFL	Thu, Jun 14, 2007	28.67	28.91	28.53	28.70
753	NYSE	SFL	Wed, Jun 13, 2007	28.45	28.67	28.14	28.46
752	NYSE	SFL	Tue, Jun 12, 2007	28.24	28.68	27.84	28.19
751	NYSE	SFL	Mon, Jun 11, 2007	28.17	28.47	28.10	28.45
750	NYSE	SFL	Fri, Jun 8, 2007	28.00	28.60	27.78	28.09
749	NYSE	SFL	Thu, Jun 7, 2007	30.00	30.00	27.60	27.80
748	NYSE	SFL	Wed, Jun 6, 2007	30.95	31.00	30.20	30.25
747	NYSE	SFL	Tue, Jun 5, 2007	31.20	31.65	31.17	31.42
746	NYSE	SFL	Mon, Jun 4, 2007	31.19	31.26	31.12	31.14
745	NYSE	SFL	Fri, Jun 1, 2007	31.26	31.30	30.90	31.18
744	NYSE	SFL	Thu, May 31, 2007	30.80	31.22	30.68	31.07
743	NYSE	SFL	Wed, May 30, 2007	30.77	31.19	30.50	30.63
742	NYSE	SFL	Tue, May 29, 2007	30.49	30.84	30.41	30.77
741	NYSE	SFL	Fri, May 25, 2007	30.00	30.49	30.00	30.25
740	NYSE	SFL	Thu, May 24, 2007	30.75	30.77	29.66	29.94
739	NYSE	SFL	Wed, May 23, 2007	30.26	30.84	30.26	30.55
738	NYSE	SFL	Tue, May 22, 2007	30.43	30.50	30.11	30.35
737	NYSE	SFL	Mon, May 21, 2007	29.87	30.38	29.85	30.24
736	NYSE	SFL	Fri, May 18, 2007	30.74	30.74	29.65	29.98
735	NYSE	SFL	Thu, May 17, 2007	30.11	30.56	28.51	30.51
734	NYSE	SFL	Wed, May 16, 2007	31.08	31.13	30.85	30.97
733	NYSE	SFL	Tue, May 15, 2007	31.17	31.41	30.86	30.89
732	NYSE	SFL	Mon, May 14, 2007	31.08	31.48	30.82	30.98
731	NYSE	SFL	Fri, May 11, 2007	30.73	30.80	30.53	30.80
730	NYSE	SFL	Thu, May 10, 2007	30.84	30.84	30.31	30.40
729	NYSE	SFL	Wed, May 9, 2007	30.61	30.73	30.40	30.73
728	NYSE	SFL	Tue, May 8, 2007	30.20	30.62	30.07	30.52
727	NYSE	SFL	Mon, May 7, 2007	29.90	30.29	29.39	30.17
726	NYSE	SFL	Fri, May 4, 2007	29.69	29.91	29.52	29.77
725	NYSE	SFL	Thu, May 3, 2007	29.57	29.85	29.44	29.53
724	NYSE	SFL	Wed, May 2, 2007	29.58	29.68	29.05	29.29
723	NYSE	SFL	Tue, May 1, 2007	29.82	29.97	29.54	29.65
722	NYSE	SFL	Mon, Apr 30, 2007	29.77	30.05	29.64	29.74
721	NYSE	SFL	Fri, Apr 27, 2007	29.79	30.00	29.57	29.83
720	NYSE	SFL	Thu, Apr 26, 2007	29.90	29.95	29.51	29.60
719	NYSE	SFL	Wed, Apr 25, 2007	29.58	30.09	29.58	29.94
718	NYSE	SFL	Tue, Apr 24, 2007	29.34	29.54	29.10	29.45
717	NYSE	SFL	Mon, Apr 23, 2007	28.80	29.41	28.80	29.30
716	NYSE	SFL	Fri, Apr 20, 2007	28.47	28.77	28.41	28.77
715	NYSE	SFL	Thu, Apr 19, 2007	28.69	28.72	28.00	28.33
714	NYSE	SFL	Wed, Apr 18, 2007	28.05	29.03	28.00	28.90
713	NYSE	SFL	Tue, Apr 17, 2007	28.20	28.20	27.91	28.00
712	NYSE	SFL	Mon, Apr 16, 2007	27.96	28.27	27.94	28.25
711	NYSE	SFL	Fri, Apr 13, 2007	28.52	28.60	27.90	27.98
710	NYSE	SFL	Thu, Apr 12, 2007	28.05	28.56	27.80	28.56
709	NYSE	SFL	Wed, Apr 11, 2007	28.25	28.32	27.92	28.25
708	NYSE	SFL	Tue, Apr 10, 2007	28.49	28.55	28.04	28.21
707	NYSE	SFL	Mon, Apr 9, 2007	27.93	28.50	27.90	28.39
706	NYSE	SFL	Thu, Apr 5, 2007	27.80	27.89	27.56	27.86
705	NYSE	SFL	Wed, Apr 4, 2007	27.52	27.70	27.21	27.70
704	NYSE	SFL	Tue, Apr 3, 2007	27.89	27.89	27.07	27.44
703	NYSE	SFL	Mon, Apr 2, 2007	27.41	27.79	27.41	27.63
702	NYSE	SFL	Fri, Mar 30, 2007	27.80	27.93	27.28	27.43
701	NYSE	SFL	Thu, Mar 29, 2007	27.40	27.82	27.35	27.80
700	NYSE	SFL	Wed, Mar 28, 2007	27.74	27.89	27.32	27.40
699	NYSE	SFL	Tue, Mar 27, 2007	27.96	27.96	27.37	27.38
698	NYSE	SFL	Mon, Mar 26, 2007	27.42	27.62	27.06	27.61
697	NYSE	SFL	Fri, Mar 23, 2007	27.07	27.30	26.51	27.28
696	NYSE	SFL	Thu, Mar 22, 2007	26.00	27.38	25.73	27.25
695	NYSE	SFL	Wed, Mar 21, 2007	26.90	27.04	26.60	27.04
694	NYSE	SFL	Tue, Mar 20, 2007	26.55	26.94	26.55	26.79
693	NYSE	SFL	Mon, Mar 19, 2007	27.05	27.05	26.18	26.56
692	NYSE	SFL	Fri, Mar 16, 2007	26.92	27.22	26.65	26.73
691	NYSE	SFL	Thu, Mar 15, 2007	26.65	27.20	26.51	26.79
690	NYSE	SFL	Wed, Mar 14, 2007	26.90	26.95	26.00	26.83
689	NYSE	SFL	Tue, Mar 13, 2007	28.67	28.67	27.20	27.20
688	NYSE	SFL	Mon, Mar 12, 2007	27.50	28.31	27.48	27.90
687	NYSE	SFL	Fri, Mar 9, 2007	26.89	27.49	26.85	27.48
686	NYSE	SFL	Thu, Mar 8, 2007	26.82	26.95	26.57	26.86
685	NYSE	SFL	Wed, Mar 7, 2007	26.19	26.86	25.75	26.74
684	NYSE	SFL	Tue, Mar 6, 2007	25.34	26.37	25.33	26.09
683	NYSE	SFL	Mon, Mar 5, 2007	25.55	25.55	25.07	25.15
682	NYSE	SFL	Fri, Mar 2, 2007	25.62	25.76	25.35	25.69
681	NYSE	SFL	Thu, Mar 1, 2007	24.25	25.85	24.00	25.63
680	NYSE	SFL	Wed, Feb 28, 2007	24.50	26.05	22.25	26.00
679	NYSE	SFL	Tue, Feb 27, 2007	25.25	25.50	24.60	24.79
678	NYSE	SFL	Mon, Feb 26, 2007	25.97	25.99	24.90	25.34
677	NYSE	SFL	Fri, Feb 23, 2007	26.10	26.19	25.81	26.00
676	NYSE	SFL	Thu, Feb 22, 2007	26.00	26.24	25.87	26.10
675	NYSE	SFL	Wed, Feb 21, 2007	26.00	26.14	25.76	25.96
674	NYSE	SFL	Tue, Feb 20, 2007	25.67	26.00	25.56	25.99
673	NYSE	SFL	Fri, Feb 16, 2007	25.14	25.52	25.00	25.52
672	NYSE	SFL	Thu, Feb 15, 2007	25.10	25.18	24.99	25.14
671	NYSE	SFL	Wed, Feb 14, 2007	24.83	25.10	24.83	25.10
670	NYSE	SFL	Tue, Feb 13, 2007	24.54	24.80	24.50	24.74
669	NYSE	SFL	Mon, Feb 12, 2007	24.62	24.66	24.39	24.44
668	NYSE	SFL	Fri, Feb 9, 2007	24.50	24.80	24.49	24.62
667	NYSE	SFL	Thu, Feb 8, 2007	24.57	24.90	24.40	24.60
666	NYSE	SFL	Wed, Feb 7, 2007	24.27	24.75	24.27	24.50
665	NYSE	SFL	Tue, Feb 6, 2007	24.45	24.45	23.95	24.33
664	NYSE	SFL	Mon, Feb 5, 2007	24.46	24.50	24.27	24.41
663	NYSE	SFL	Fri, Feb 2, 2007	23.92	24.44	23.84	24.35
662	NYSE	SFL	Thu, Feb 1, 2007	23.85	23.95	23.76	23.86
661	NYSE	SFL	Wed, Jan 31, 2007	23.85	23.85	23.63	23.73
660	NYSE	SFL	Tue, Jan 30, 2007	23.84	23.84	23.57	23.79
659	NYSE	SFL	Mon, Jan 29, 2007	23.40	23.79	23.40	23.55
658	NYSE	SFL	Fri, Jan 26, 2007	23.75	23.94	23.40	23.46
657	NYSE	SFL	Thu, Jan 25, 2007	23.70	24.13	23.53	23.71
656	NYSE	SFL	Wed, Jan 24, 2007	23.80	23.81	23.57	23.64
655	NYSE	SFL	Tue, Jan 23, 2007	23.30	23.92	23.30	23.86
654	NYSE	SFL	Mon, Jan 22, 2007	23.42	23.46	23.27	23.38
653	NYSE	SFL	Fri, Jan 19, 2007	23.00	23.70	22.99	23.38
652	NYSE	SFL	Thu, Jan 18, 2007	23.03	23.18	22.73	23.16
651	NYSE	SFL	Wed, Jan 17, 2007	22.95	23.09	22.75	23.03
650	NYSE	SFL	Tue, Jan 16, 2007	22.99	23.00	22.64	22.80
649	NYSE	SFL	Fri, Jan 12, 2007	22.35	22.86	22.24	22.86
648	NYSE	SFL	Thu, Jan 11, 2007	22.27	22.54	22.24	22.24
647	NYSE	SFL	Wed, Jan 10, 2007	22.28	22.29	21.90	22.26
646	NYSE	SFL	Tue, Jan 9, 2007	22.50	22.53	21.73	22.35
645	NYSE	SFL	Mon, Jan 8, 2007	22.46	22.65	22.21	22.55
644	NYSE	SFL	Fri, Jan 5, 2007	22.79	22.80	22.25	22.64
643	NYSE	SFL	Thu, Jan 4, 2007	23.40	23.40	22.64	22.98
642	NYSE	SFL	Wed, Jan 3, 2007	23.98	23.98	23.16	23.41
641	NYSE	SFL	Fri, Dec 29, 2006	23.80	23.80	23.64	23.76
640	NYSE	SFL	Thu, Dec 28, 2006	23.75	23.84	23.50	23.80
639	NYSE	SFL	Wed, Dec 27, 2006	23.85	23.86	23.42	23.66
638	NYSE	SFL	Tue, Dec 26, 2006	23.50	23.65	23.25	23.62
637	NYSE	SFL	Fri, Dec 22, 2006	23.60	23.60	23.23	23.30
636	NYSE	SFL	Thu, Dec 21, 2006	23.40	23.50	23.11	23.30
635	NYSE	SFL	Wed, Dec 20, 2006	23.73	23.76	23.12	23.32
634	NYSE	SFL	Tue, Dec 19, 2006	23.84	23.88	23.55	23.73
633	NYSE	SFL	Mon, Dec 18, 2006	23.89	23.92	23.72	23.76
632	NYSE	SFL	Fri, Dec 15, 2006	23.90	23.95	23.53	23.60
631	NYSE	SFL	Thu, Dec 14, 2006	23.53	23.83	23.40	23.75
630	NYSE	SFL	Wed, Dec 13, 2006	23.50	23.61	23.29	23.38
629	NYSE	SFL	Tue, Dec 12, 2006	23.25	23.41	23.01	23.33
628	NYSE	SFL	Mon, Dec 11, 2006	22.99	23.25	22.85	23.16
627	NYSE	SFL	Fri, Dec 8, 2006	22.60	22.72	22.46	22.69
626	NYSE	SFL	Thu, Dec 7, 2006	22.76	22.79	22.42	22.60
625	NYSE	SFL	Wed, Dec 6, 2006	22.46	22.65	21.95	22.65
624	NYSE	SFL	Tue, Dec 5, 2006	22.00	22.50	21.75	22.45
623	NYSE	SFL	Mon, Dec 4, 2006	22.22	22.28	22.02	22.22
622	NYSE	SFL	Fri, Dec 1, 2006	22.34	22.43	22.00	22.22
621	NYSE	SFL	Thu, Nov 30, 2006	21.86	22.34	21.85	22.25
620	NYSE	SFL	Wed, Nov 29, 2006	22.07	22.13	21.57	21.86
619	NYSE	SFL	Tue, Nov 28, 2006	22.73	22.74	21.80	22.16
618	NYSE	SFL	Mon, Nov 27, 2006	22.98	22.98	22.62	22.73
617	NYSE	SFL	Fri, Nov 24, 2006	22.39	22.85	22.39	22.85
616	NYSE	SFL	Wed, Nov 22, 2006	22.95	22.95	22.28	22.39
615	NYSE	SFL	Tue, Nov 21, 2006	22.70	22.79	22.52	22.75
614	NYSE	SFL	Mon, Nov 20, 2006	22.75	22.82	22.40	22.50
613	NYSE	SFL	Fri, Nov 17, 2006	21.67	22.45	21.56	22.45
612	NYSE	SFL	Thu, Nov 16, 2006	21.79	22.98	21.65	21.94
611	NYSE	SFL	Wed, Nov 15, 2006	22.98	23.01	22.64	23.00
610	NYSE	SFL	Tue, Nov 14, 2006	22.80	22.80	22.17	22.59
609	NYSE	SFL	Mon, Nov 13, 2006	22.30	22.50	22.15	22.29
608	NYSE	SFL	Fri, Nov 10, 2006	21.90	21.99	21.81	21.89
607	NYSE	SFL	Thu, Nov 9, 2006	21.58	21.99	21.47	21.75
606	NYSE	SFL	Wed, Nov 8, 2006	21.48	21.50	21.15	21.41
605	NYSE	SFL	Tue, Nov 7, 2006	21.00	21.27	21.00	21.25
604	NYSE	SFL	Mon, Nov 6, 2006	21.14	21.14	20.99	21.00
603	NYSE	SFL	Fri, Nov 3, 2006	21.05	21.16	20.98	21.01
602	NYSE	SFL	Thu, Nov 2, 2006	21.01	21.08	20.90	21.00
601	NYSE	SFL	Wed, Nov 1, 2006	21.08	21.20	21.00	21.05
600	NYSE	SFL	Tue, Oct 31, 2006	21.23	21.23	20.98	21.07
599	NYSE	SFL	Mon, Oct 30, 2006	21.01	21.20	20.40	21.08
598	NYSE	SFL	Fri, Oct 27, 2006	20.50	21.58	20.48	20.99
597	NYSE	SFL	Thu, Oct 26, 2006	20.46	20.75	20.41	20.45
596	NYSE	SFL	Wed, Oct 25, 2006	20.25	20.45	20.20	20.38
595	NYSE	SFL	Tue, Oct 24, 2006	19.69	20.24	19.66	20.20
594	NYSE	SFL	Mon, Oct 23, 2006	19.55	19.75	19.46	19.71
593	NYSE	SFL	Fri, Oct 20, 2006	19.75	19.75	19.49	19.51
592	NYSE	SFL	Thu, Oct 19, 2006	19.53	19.75	19.46	19.73
591	NYSE	SFL	Wed, Oct 18, 2006	19.48	19.62	19.40	19.60
590	NYSE	SFL	Tue, Oct 17, 2006	19.42	19.50	19.34	19.43
589	NYSE	SFL	Mon, Oct 16, 2006	19.64	19.65	19.41	19.50
588	NYSE	SFL	Fri, Oct 13, 2006	19.51	19.71	19.34	19.61
587	NYSE	SFL	Thu, Oct 12, 2006	19.49	19.55	19.27	19.54
586	NYSE	SFL	Wed, Oct 11, 2006	19.50	19.50	19.27	19.41
585	NYSE	SFL	Tue, Oct 10, 2006	19.46	19.54	19.28	19.52
584	NYSE	SFL	Mon, Oct 9, 2006	19.31	19.52	19.28	19.43
583	NYSE	SFL	Fri, Oct 6, 2006	19.57	19.57	19.26	19.31
582	NYSE	SFL	Thu, Oct 5, 2006	19.39	19.46	19.30	19.37
581	NYSE	SFL	Wed, Oct 4, 2006	19.45	19.47	19.04	19.39
580	NYSE	SFL	Tue, Oct 3, 2006	19.93	19.95	19.51	19.61
579	NYSE	SFL	Mon, Oct 2, 2006	20.00	20.00	19.83	20.00
578	NYSE	SFL	Fri, Sep 29, 2006	19.97	19.98	19.82	19.90
577	NYSE	SFL	Thu, Sep 28, 2006	20.11	20.11	19.92	19.94
576	NYSE	SFL	Wed, Sep 27, 2006	19.95	20.10	19.75	20.03
575	NYSE	SFL	Tue, Sep 26, 2006	19.40	19.96	19.40	19.85
574	NYSE	SFL	Mon, Sep 25, 2006	19.41	19.50	19.28	19.38
573	NYSE	SFL	Fri, Sep 22, 2006	19.52	19.53	19.41	19.50
572	NYSE	SFL	Thu, Sep 21, 2006	19.59	19.60	19.44	19.52
571	NYSE	SFL	Wed, Sep 20, 2006	19.92	19.93	19.55	19.59
570	NYSE	SFL	Tue, Sep 19, 2006	19.75	19.97	19.75	19.80
569	NYSE	SFL	Mon, Sep 18, 2006	19.56	19.92	19.54	19.75
568	NYSE	SFL	Fri, Sep 15, 2006	19.78	19.90	19.51	19.54
567	NYSE	SFL	Thu, Sep 14, 2006	19.89	20.05	19.67	19.76
566	NYSE	SFL	Wed, Sep 13, 2006	19.95	20.02	19.71	19.75
565	NYSE	SFL	Tue, Sep 12, 2006	19.20	19.81	19.20	19.80
564	NYSE	SFL	Mon, Sep 11, 2006	19.45	19.45	18.41	19.24
563	NYSE	SFL	Fri, Sep 8, 2006	19.95	20.02	19.60	19.60
562	NYSE	SFL	Thu, Sep 7, 2006	20.00	20.04	19.64	20.02
561	NYSE	SFL	Wed, Sep 6, 2006	20.36	20.37	20.00	20.01
560	NYSE	SFL	Tue, Sep 5, 2006	20.36	20.40	20.20	20.36
559	NYSE	SFL	Fri, Sep 1, 2006	20.17	20.35	19.99	20.18
558	NYSE	SFL	Thu, Aug 31, 2006	20.10	20.41	19.94	20.18
557	NYSE	SFL	Wed, Aug 30, 2006	20.43	20.53	20.04	20.12
556	NYSE	SFL	Tue, Aug 29, 2006	20.60	20.61	20.12	20.42
555	NYSE	SFL	Mon, Aug 28, 2006	20.94	21.24	20.80	21.00
554	NYSE	SFL	Fri, Aug 25, 2006	20.63	20.90	20.62	20.80
553	NYSE	SFL	Thu, Aug 24, 2006	20.36	20.62	20.36	20.61
552	NYSE	SFL	Wed, Aug 23, 2006	20.60	20.66	20.32	20.42
551	NYSE	SFL	Tue, Aug 22, 2006	19.92	20.55	19.92	20.50
550	NYSE	SFL	Mon, Aug 21, 2006	19.82	20.00	19.75	19.92
549	NYSE	SFL	Fri, Aug 18, 2006	19.50	19.90	19.50	19.89
548	NYSE	SFL	Thu, Aug 17, 2006	19.93	19.93	19.54	19.54
547	NYSE	SFL	Wed, Aug 16, 2006	19.60	19.98	19.60	19.92
546	NYSE	SFL	Tue, Aug 15, 2006	19.52	19.80	19.52	19.64
545	NYSE	SFL	Mon, Aug 14, 2006	19.99	19.99	19.51	19.56
544	NYSE	SFL	Fri, Aug 11, 2006	19.90	19.92	19.73	19.74
543	NYSE	SFL	Thu, Aug 10, 2006	19.92	20.00	19.82	19.89
542	NYSE	SFL	Wed, Aug 9, 2006	20.03	20.05	19.80	20.00
541	NYSE	SFL	Tue, Aug 8, 2006	20.00	20.08	19.80	20.00
540	NYSE	SFL	Mon, Aug 7, 2006	19.96	20.00	19.76	19.89
539	NYSE	SFL	Fri, Aug 4, 2006	19.84	19.97	19.77	19.89
538	NYSE	SFL	Thu, Aug 3, 2006	19.39	19.73	19.25	19.73
537	NYSE	SFL	Wed, Aug 2, 2006	19.75	19.88	19.27	19.38
536	NYSE	SFL	Tue, Aug 1, 2006	19.43	19.73	19.26	19.70
535	NYSE	SFL	Mon, Jul 31, 2006	18.87	19.47	18.80	19.44
534	NYSE	SFL	Fri, Jul 28, 2006	18.67	18.95	18.67	18.92
533	NYSE	SFL	Thu, Jul 27, 2006	18.75	18.95	18.63	18.65
532	NYSE	SFL	Wed, Jul 26, 2006	18.90	18.91	18.68	18.74
531	NYSE	SFL	Tue, Jul 25, 2006	18.69	18.92	18.50	18.90
530	NYSE	SFL	Mon, Jul 24, 2006	18.47	18.74	18.46	18.69
529	NYSE	SFL	Fri, Jul 21, 2006	18.42	18.46	18.17	18.44
528	NYSE	SFL	Thu, Jul 20, 2006	18.52	18.67	18.40	18.43
527	NYSE	SFL	Wed, Jul 19, 2006	18.50	18.58	18.35	18.56
526	NYSE	SFL	Tue, Jul 18, 2006	18.29	18.48	18.22	18.48
525	NYSE	SFL	Mon, Jul 17, 2006	18.09	18.33	18.09	18.31
524	NYSE	SFL	Fri, Jul 14, 2006	18.20	18.21	17.88	18.08
523	NYSE	SFL	Thu, Jul 13, 2006	18.32	18.32	17.98	18.01
522	NYSE	SFL	Wed, Jul 12, 2006	18.12	18.39	18.12	18.32
521	NYSE	SFL	Tue, Jul 11, 2006	18.20	18.24	17.96	18.15
520	NYSE	SFL	Mon, Jul 10, 2006	18.19	18.24	17.90	17.91
519	NYSE	SFL	Fri, Jul 7, 2006	18.06	18.26	17.97	18.11
518	NYSE	SFL	Thu, Jul 6, 2006	18.26	18.46	18.04	18.08
517	NYSE	SFL	Wed, Jul 5, 2006	18.00	18.25	17.86	18.15
516	NYSE	SFL	Mon, Jul 3, 2006	17.44	18.03	17.44	18.02
515	NYSE	SFL	Fri, Jun 30, 2006	17.27	17.42	17.15	17.31
514	NYSE	SFL	Thu, Jun 29, 2006	17.01	17.27	17.00	17.27
513	NYSE	SFL	Wed, Jun 28, 2006	17.03	17.03	16.92	17.01
512	NYSE	SFL	Tue, Jun 27, 2006	17.02	17.03	16.93	16.97
511	NYSE	SFL	Mon, Jun 26, 2006	17.07	17.10	16.94	17.00
510	NYSE	SFL	Fri, Jun 23, 2006	16.90	17.07	16.86	17.03
509	NYSE	SFL	Thu, Jun 22, 2006	16.90	17.08	16.81	16.91
508	NYSE	SFL	Wed, Jun 21, 2006	16.64	17.03	16.64	16.94
507	NYSE	SFL	Tue, Jun 20, 2006	16.45	16.77	16.44	16.63
506	NYSE	SFL	Mon, Jun 19, 2006	16.66	16.77	16.41	16.45
505	NYSE	SFL	Fri, Jun 16, 2006	16.85	16.91	16.53	16.64
504	NYSE	SFL	Thu, Jun 15, 2006	16.50	16.90	16.50	16.83
503	NYSE	SFL	Wed, Jun 14, 2006	16.30	16.53	16.30	16.40
502	NYSE	SFL	Tue, Jun 13, 2006	16.70	16.70	16.30	16.33
501	NYSE	SFL	Mon, Jun 12, 2006	16.80	16.99	16.61	16.70
500	NYSE	SFL	Fri, Jun 9, 2006	16.84	17.00	16.66	16.82
499	NYSE	SFL	Thu, Jun 8, 2006	16.62	16.67	16.24	16.60
498	NYSE	SFL	Wed, Jun 7, 2006	17.00	17.22	17.00	17.07
497	NYSE	SFL	Tue, Jun 6, 2006	17.15	17.17	16.90	16.98
496	NYSE	SFL	Mon, Jun 5, 2006	17.45	17.48	17.10	17.17
495	NYSE	SFL	Fri, Jun 2, 2006	17.28	17.49	17.24	17.39
494	NYSE	SFL	Thu, Jun 1, 2006	17.08	17.34	17.05	17.30
493	NYSE	SFL	Wed, May 31, 2006	17.32	17.32	16.94	17.00
492	NYSE	SFL	Tue, May 30, 2006	17.50	17.51	16.96	16.97
491	NYSE	SFL	Fri, May 26, 2006	17.00	17.15	16.97	17.00
490	NYSE	SFL	Thu, May 25, 2006	16.97	17.06	16.83	16.90
489	NYSE	SFL	Wed, May 24, 2006	16.92	17.11	16.81	16.87
488	NYSE	SFL	Tue, May 23, 2006	16.82	17.15	16.82	16.92
487	NYSE	SFL	Mon, May 22, 2006	16.85	16.88	16.60	16.70
486	NYSE	SFL	Fri, May 19, 2006	16.97	16.98	16.66	16.85
485	NYSE	SFL	Thu, May 18, 2006	16.68	17.00	16.68	16.83
484	NYSE	SFL	Wed, May 17, 2006	16.81	16.86	16.64	16.73
483	NYSE	SFL	Tue, May 16, 2006	17.00	17.09	16.85	16.87
482	NYSE	SFL	Mon, May 15, 2006	17.08	17.15	16.82	16.97
481	NYSE	SFL	Fri, May 12, 2006	17.32	17.32	17.07	17.19
480	NYSE	SFL	Thu, May 11, 2006	17.42	17.70	17.34	17.35
479	NYSE	SFL	Wed, May 10, 2006	17.10	17.47	17.09	17.41
478	NYSE	SFL	Tue, May 9, 2006	17.23	17.40	17.08	17.10
477	NYSE	SFL	Mon, May 8, 2006	17.40	17.46	17.10	17.23
476	NYSE	SFL	Fri, May 5, 2006	17.24	17.50	17.13	17.40
475	NYSE	SFL	Thu, May 4, 2006	16.94	17.20	16.92	17.20
474	NYSE	SFL	Wed, May 3, 2006	16.99	17.00	16.87	16.90
473	NYSE	SFL	Tue, May 2, 2006	16.97	17.00	16.88	16.95
472	NYSE	SFL	Mon, May 1, 2006	17.00	17.08	16.89	16.90
471	NYSE	SFL	Fri, Apr 28, 2006	16.66	17.03	16.66	17.03
470	NYSE	SFL	Thu, Apr 27, 2006	16.84	16.85	16.68	16.71
469	NYSE	SFL	Wed, Apr 26, 2006	17.01	17.08	16.90	16.93
468	NYSE	SFL	Tue, Apr 25, 2006	17.23	17.24	16.86	16.94
467	NYSE	SFL	Mon, Apr 24, 2006	17.61	17.72	17.11	17.23
466	NYSE	SFL	Fri, Apr 21, 2006	17.20	17.65	17.16	17.64
465	NYSE	SFL	Thu, Apr 20, 2006	17.00	17.19	16.78	17.17
464	NYSE	SFL	Wed, Apr 19, 2006	16.70	17.05	16.70	16.89
463	NYSE	SFL	Tue, Apr 18, 2006	16.60	16.84	16.58	16.72
462	NYSE	SFL	Mon, Apr 17, 2006	16.54	16.95	16.53	16.57
461	NYSE	SFL	Thu, Apr 13, 2006	16.89	16.93	16.56	16.56
460	NYSE	SFL	Wed, Apr 12, 2006	17.14	17.14	16.64	16.82
459	NYSE	SFL	Tue, Apr 11, 2006	16.80	16.81	16.51	16.55
458	NYSE	SFL	Mon, Apr 10, 2006	16.80	16.99	16.77	16.86
457	NYSE	SFL	Fri, Apr 7, 2006	17.03	17.06	16.75	16.85
456	NYSE	SFL	Thu, Apr 6, 2006	17.03	17.08	16.90	17.03
455	NYSE	SFL	Wed, Apr 5, 2006	16.99	17.09	16.88	17.04
454	NYSE	SFL	Tue, Apr 4, 2006	16.97	17.07	16.95	17.00
453	NYSE	SFL	Mon, Apr 3, 2006	17.21	17.35	16.96	17.01
452	NYSE	SFL	Fri, Mar 31, 2006	16.90	17.17	16.70	17.16
451	NYSE	SFL	Thu, Mar 30, 2006	17.17	17.25	16.79	16.95
450	NYSE	SFL	Wed, Mar 29, 2006	17.23	17.38	17.22	17.28
449	NYSE	SFL	Tue, Mar 28, 2006	16.91	17.26	16.90	17.26
448	NYSE	SFL	Mon, Mar 27, 2006	17.05	17.16	16.92	16.95
447	NYSE	SFL	Fri, Mar 24, 2006	16.99	17.20	16.84	17.02
446	NYSE	SFL	Thu, Mar 23, 2006	16.92	17.02	16.85	16.97
445	NYSE	SFL	Wed, Mar 22, 2006	16.70	17.00	16.68	16.94
444	NYSE	SFL	Tue, Mar 21, 2006	16.85	16.88	16.57	16.70
443	NYSE	SFL	Mon, Mar 20, 2006	17.04	17.07	16.79	16.82
442	NYSE	SFL	Fri, Mar 17, 2006	17.08	17.13	17.00	17.06
441	NYSE	SFL	Thu, Mar 16, 2006	17.03	17.10	16.99	17.01
440	NYSE	SFL	Wed, Mar 15, 2006	17.00	17.15	17.00	17.02
439	NYSE	SFL	Tue, Mar 14, 2006	16.96	17.07	16.95	16.98
438	NYSE	SFL	Mon, Mar 13, 2006	17.35	17.44	16.95	17.00
437	NYSE	SFL	Fri, Mar 10, 2006	17.50	17.58	17.29	17.35
436	NYSE	SFL	Thu, Mar 9, 2006	17.59	17.90	17.54	17.55
435	NYSE	SFL	Wed, Mar 8, 2006	17.60	17.72	17.22	17.50
434	NYSE	SFL	Tue, Mar 7, 2006	17.83	17.88	17.51	17.62
433	NYSE	SFL	Mon, Mar 6, 2006	18.07	18.07	17.78	17.92
432	NYSE	SFL	Fri, Mar 3, 2006	17.95	18.16	17.91	18.07
431	NYSE	SFL	Thu, Mar 2, 2006	17.88	18.06	17.75	18.00
430	NYSE	SFL	Wed, Mar 1, 2006	18.40	18.46	18.16	18.21
429	NYSE	SFL	Tue, Feb 28, 2006	18.34	18.40	18.11	18.31
428	NYSE	SFL	Mon, Feb 27, 2006	18.33	18.40	18.21	18.27
427	NYSE	SFL	Fri, Feb 24, 2006	18.51	18.54	18.27	18.32
426	NYSE	SFL	Thu, Feb 23, 2006	18.45	18.55	18.22	18.54
425	NYSE	SFL	Wed, Feb 22, 2006	18.41	18.60	18.40	18.46
424	NYSE	SFL	Tue, Feb 21, 2006	18.60	18.66	18.36	18.41
423	NYSE	SFL	Fri, Feb 17, 2006	18.21	18.70	18.03	18.64
422	NYSE	SFL	Thu, Feb 16, 2006	18.10	18.23	18.08	18.21
421	NYSE	SFL	Wed, Feb 15, 2006	18.15	18.21	17.97	18.13
420	NYSE	SFL	Tue, Feb 14, 2006	18.01	18.25	17.93	18.21
419	NYSE	SFL	Mon, Feb 13, 2006	18.15	18.35	17.92	17.92
418	NYSE	SFL	Fri, Feb 10, 2006	18.03	18.35	18.00	18.17
417	NYSE	SFL	Thu, Feb 9, 2006	18.09	18.29	18.05	18.06
416	NYSE	SFL	Wed, Feb 8, 2006	18.11	18.25	18.02	18.09
415	NYSE	SFL	Tue, Feb 7, 2006	18.08	18.28	17.98	18.01
414	NYSE	SFL	Mon, Feb 6, 2006	18.22	18.22	18.06	18.09
413	NYSE	SFL	Fri, Feb 3, 2006	18.22	18.26	18.12	18.22
412	NYSE	SFL	Thu, Feb 2, 2006	18.33	18.40	18.15	18.22
411	NYSE	SFL	Wed, Feb 1, 2006	18.26	18.42	18.07	18.34
410	NYSE	SFL	Tue, Jan 31, 2006	18.37	18.37	18.14	18.26
409	NYSE	SFL	Mon, Jan 30, 2006	18.24	18.60	18.24	18.37
408	NYSE	SFL	Fri, Jan 27, 2006	18.47	18.49	18.05	18.21
407	NYSE	SFL	Thu, Jan 26, 2006	18.64	18.86	18.35	18.56
406	NYSE	SFL	Wed, Jan 25, 2006	18.85	18.86	18.50	18.64
405	NYSE	SFL	Tue, Jan 24, 2006	18.89	19.15	18.75	18.75
404	NYSE	SFL	Mon, Jan 23, 2006	18.10	18.70	18.08	18.70
403	NYSE	SFL	Fri, Jan 20, 2006	18.00	18.16	17.90	18.11
402	NYSE	SFL	Thu, Jan 19, 2006	17.93	18.04	17.80	18.02
401	NYSE	SFL	Wed, Jan 18, 2006	18.06	18.06	17.75	17.87
400	NYSE	SFL	Tue, Jan 17, 2006	18.04	18.09	17.88	17.91
399	NYSE	SFL	Fri, Jan 13, 2006	17.97	18.08	17.69	18.03
398	NYSE	SFL	Thu, Jan 12, 2006	18.09	18.14	17.91	17.97
397	NYSE	SFL	Wed, Jan 11, 2006	17.90	18.16	17.90	18.12
396	NYSE	SFL	Tue, Jan 10, 2006	17.99	18.04	17.80	17.80
395	NYSE	SFL	Mon, Jan 9, 2006	16.30	18.18	16.30	18.00
394	NYSE	SFL	Fri, Jan 6, 2006	17.94	17.95	17.71	17.76
393	NYSE	SFL	Thu, Jan 5, 2006	17.90	17.95	17.73	17.78
392	NYSE	SFL	Wed, Jan 4, 2006	17.52	17.90	17.48	17.84
391	NYSE	SFL	Tue, Jan 3, 2006	17.05	17.60	17.05	17.52
390	NYSE	SFL	Fri, Dec 30, 2005	16.89	17.12	16.70	16.90
389	NYSE	SFL	Thu, Dec 29, 2005	17.00	17.13	16.84	16.89
388	NYSE	SFL	Wed, Dec 28, 2005	17.00	17.10	16.88	17.00
387	NYSE	SFL	Tue, Dec 27, 2005	17.30	17.43	17.00	17.12
386	NYSE	SFL	Fri, Dec 23, 2005	17.66	17.74	17.26	17.30
385	NYSE	SFL	Thu, Dec 22, 2005	17.73	17.75	17.50	17.67
384	NYSE	SFL	Wed, Dec 21, 2005	17.89	17.91	17.60	17.70
383	NYSE	SFL	Tue, Dec 20, 2005	17.71	17.80	17.43	17.75
382	NYSE	SFL	Mon, Dec 19, 2005	17.91	18.00	17.56	17.70
381	NYSE	SFL	Fri, Dec 16, 2005	18.21	18.24	17.90	17.98
380	NYSE	SFL	Thu, Dec 15, 2005	18.08	18.24	17.98	18.22
379	NYSE	SFL	Wed, Dec 14, 2005	18.04	18.21	17.93	18.09
378	NYSE	SFL	Tue, Dec 13, 2005	18.02	18.21	17.93	18.21
377	NYSE	SFL	Mon, Dec 12, 2005	18.25	18.25	17.94	18.02
376	NYSE	SFL	Fri, Dec 9, 2005	17.91	18.28	17.91	18.15
375	NYSE	SFL	Thu, Dec 8, 2005	18.13	18.16	17.88	17.91
374	NYSE	SFL	Wed, Dec 7, 2005	18.30	18.35	18.06	18.14
373	NYSE	SFL	Tue, Dec 6, 2005	18.26	18.45	18.11	18.25
372	NYSE	SFL	Mon, Dec 5, 2005	18.22	18.36	18.12	18.36
371	NYSE	SFL	Fri, Dec 2, 2005	18.25	18.40	18.20	18.22
370	NYSE	SFL	Thu, Dec 1, 2005	18.35	18.70	18.33	18.68
369	NYSE	SFL	Wed, Nov 30, 2005	18.38	18.44	18.24	18.30
368	NYSE	SFL	Tue, Nov 29, 2005	18.25	18.45	18.19	18.38
367	NYSE	SFL	Mon, Nov 28, 2005	18.60	18.65	18.12	18.23
366	NYSE	SFL	Fri, Nov 25, 2005	18.79	18.79	18.36	18.54
365	NYSE	SFL	Wed, Nov 23, 2005	19.39	19.39	19.13	19.15
364	NYSE	SFL	Tue, Nov 22, 2005	19.18	19.30	19.01	19.30
363	NYSE	SFL	Mon, Nov 21, 2005	19.14	19.22	18.81	19.10
362	NYSE	SFL	Fri, Nov 18, 2005	18.95	19.19	18.92	19.10
361	NYSE	SFL	Thu, Nov 17, 2005	18.75	18.99	18.67	18.94
360	NYSE	SFL	Wed, Nov 16, 2005	18.90	18.90	18.74	18.77
359	NYSE	SFL	Tue, Nov 15, 2005	19.11	19.22	18.91	18.94
358	NYSE	SFL	Mon, Nov 14, 2005	19.35	19.68	19.09	19.15
357	NYSE	SFL	Fri, Nov 11, 2005	18.88	19.25	18.80	19.25
356	NYSE	SFL	Thu, Nov 10, 2005	19.00	19.13	18.85	18.87
355	NYSE	SFL	Wed, Nov 9, 2005	18.98	19.11	18.88	19.10
354	NYSE	SFL	Tue, Nov 8, 2005	18.86	18.97	18.73	18.90
353	NYSE	SFL	Mon, Nov 7, 2005	19.12	19.16	18.89	18.99
352	NYSE	SFL	Fri, Nov 4, 2005	18.99	19.06	18.80	19.06
351	NYSE	SFL	Thu, Nov 3, 2005	19.05	19.29	18.90	19.00
350	NYSE	SFL	Wed, Nov 2, 2005	19.00	19.29	18.91	19.10
349	NYSE	SFL	Tue, Nov 1, 2005	19.03	19.11	18.96	19.05
348	NYSE	SFL	Mon, Oct 31, 2005	18.85	19.11	18.78	19.04
347	NYSE	SFL	Fri, Oct 28, 2005	18.59	19.00	18.49	18.92
346	NYSE	SFL	Thu, Oct 27, 2005	18.71	18.73	18.33	18.59
345	NYSE	SFL	Wed, Oct 26, 2005	18.55	18.81	18.54	18.81
344	NYSE	SFL	Tue, Oct 25, 2005	18.49	18.64	18.40	18.57
343	NYSE	SFL	Mon, Oct 24, 2005	18.07	18.50	18.07	18.40
342	NYSE	SFL	Fri, Oct 21, 2005	18.10	18.10	17.90	17.95
341	NYSE	SFL	Thu, Oct 20, 2005	18.15	18.30	18.00	18.04
340	NYSE	SFL	Wed, Oct 19, 2005	18.30	18.30	17.75	18.05
339	NYSE	SFL	Tue, Oct 18, 2005	18.95	18.96	18.27	18.30
338	NYSE	SFL	Mon, Oct 17, 2005	18.81	19.09	18.81	18.97
337	NYSE	SFL	Fri, Oct 14, 2005	18.78	19.02	18.70	18.89
336	NYSE	SFL	Thu, Oct 13, 2005	19.08	19.08	18.50	18.78
335	NYSE	SFL	Wed, Oct 12, 2005	19.48	19.49	19.18	19.19
334	NYSE	SFL	Tue, Oct 11, 2005	19.48	19.59	19.37	19.45
333	NYSE	SFL	Mon, Oct 10, 2005	19.36	19.40	19.10	19.40
332	NYSE	SFL	Fri, Oct 7, 2005	18.96	19.61	18.96	19.50
331	NYSE	SFL	Thu, Oct 6, 2005	19.04	19.17	18.87	19.00
330	NYSE	SFL	Wed, Oct 5, 2005	19.57	19.60	19.15	19.15
329	NYSE	SFL	Tue, Oct 4, 2005	20.25	20.25	19.43	19.65
328	NYSE	SFL	Mon, Oct 3, 2005	19.91	20.25	19.79	20.25
327	NYSE	SFL	Fri, Sep 30, 2005	19.84	20.00	19.73	20.00
326	NYSE	SFL	Thu, Sep 29, 2005	19.31	19.81	19.31	19.78
325	NYSE	SFL	Wed, Sep 28, 2005	19.45	19.49	19.33	19.41
324	NYSE	SFL	Tue, Sep 27, 2005	19.50	19.60	19.30	19.50
323	NYSE	SFL	Mon, Sep 26, 2005	19.19	19.54	17.67	19.54
322	NYSE	SFL	Fri, Sep 23, 2005	19.30	19.42	19.20	19.21
321	NYSE	SFL	Thu, Sep 22, 2005	19.68	19.74	19.32	19.36
320	NYSE	SFL	Wed, Sep 21, 2005	19.98	20.02	19.58	19.64
319	NYSE	SFL	Tue, Sep 20, 2005	20.02	20.05	19.73	19.88
318	NYSE	SFL	Mon, Sep 19, 2005	19.91	19.98	19.80	19.98
317	NYSE	SFL	Fri, Sep 16, 2005	19.89	19.99	19.84	19.94
316	NYSE	SFL	Thu, Sep 15, 2005	19.85	19.95	19.80	19.90
315	NYSE	SFL	Wed, Sep 14, 2005	19.81	19.96	19.81	19.88
314	NYSE	SFL	Tue, Sep 13, 2005	19.90	20.00	19.60	19.89
313	NYSE	SFL	Mon, Sep 12, 2005	19.12	20.11	19.12	19.96
312	NYSE	SFL	Fri, Sep 9, 2005	20.15	20.17	20.00	20.07
311	NYSE	SFL	Thu, Sep 8, 2005	19.95	20.20	19.95	20.12
310	NYSE	SFL	Wed, Sep 7, 2005	19.96	20.05	19.80	19.95
309	NYSE	SFL	Tue, Sep 6, 2005	19.55	20.10	19.52	20.02
308	NYSE	SFL	Fri, Sep 2, 2005	20.06	20.19	20.00	20.00
307	NYSE	SFL	Thu, Sep 1, 2005	20.07	20.22	20.00	20.08
306	NYSE	SFL	Wed, Aug 31, 2005	20.21	20.83	20.09	20.55
305	NYSE	SFL	Tue, Aug 30, 2005	20.25	20.33	20.06	20.23
304	NYSE	SFL	Mon, Aug 29, 2005	20.34	20.37	20.15	20.20
303	NYSE	SFL	Fri, Aug 26, 2005	20.50	20.63	20.20	20.27
302	NYSE	SFL	Thu, Aug 25, 2005	20.00	20.49	20.00	20.35
301	NYSE	SFL	Wed, Aug 24, 2005	19.20	20.07	19.20	19.95
300	NYSE	SFL	Tue, Aug 23, 2005	18.69	18.93	18.61	18.88
299	NYSE	SFL	Mon, Aug 22, 2005	18.75	19.00	18.60	18.87
298	NYSE	SFL	Fri, Aug 19, 2005	18.60	18.98	18.52	18.89
297	NYSE	SFL	Thu, Aug 18, 2005	18.59	18.59	18.44	18.49
296	NYSE	SFL	Wed, Aug 17, 2005	18.50	18.55	18.30	18.50
295	NYSE	SFL	Tue, Aug 16, 2005	18.30	18.64	18.25	18.60
294	NYSE	SFL	Mon, Aug 15, 2005	18.20	18.40	18.10	18.32
293	NYSE	SFL	Fri, Aug 12, 2005	18.35	18.43	18.25	18.25
292	NYSE	SFL	Thu, Aug 11, 2005	18.60	18.64	18.30	18.40
291	NYSE	SFL	Wed, Aug 10, 2005	18.45	18.74	18.45	18.50
290	NYSE	SFL	Tue, Aug 9, 2005	18.70	18.86	18.41	18.45
289	NYSE	SFL	Mon, Aug 8, 2005	19.01	19.10	18.58	18.60
288	NYSE	SFL	Fri, Aug 5, 2005	19.18	19.18	19.00	19.10
287	NYSE	SFL	Thu, Aug 4, 2005	18.91	19.25	18.76	19.14
286	NYSE	SFL	Wed, Aug 3, 2005	18.90	18.95	18.72	18.93
285	NYSE	SFL	Tue, Aug 2, 2005	18.72	18.87	18.60	18.86
284	NYSE	SFL	Mon, Aug 1, 2005	19.00	19.00	18.70	18.75
283	NYSE	SFL	Fri, Jul 29, 2005	18.76	18.98	18.70	18.80
282	NYSE	SFL	Thu, Jul 28, 2005	18.99	19.15	18.70	18.78
281	NYSE	SFL	Wed, Jul 27, 2005	19.14	19.24	18.89	18.90
280	NYSE	SFL	Tue, Jul 26, 2005	19.21	19.37	19.02	19.05
279	NYSE	SFL	Mon, Jul 25, 2005	19.44	19.62	19.22	19.23
278	NYSE	SFL	Fri, Jul 22, 2005	19.60	19.60	19.43	19.45
277	NYSE	SFL	Thu, Jul 21, 2005	19.75	19.90	19.60	19.64
276	NYSE	SFL	Wed, Jul 20, 2005	19.58	19.87	19.26	19.83
275	NYSE	SFL	Tue, Jul 19, 2005	19.55	19.60	19.41	19.51
274	NYSE	SFL	Mon, Jul 18, 2005	19.86	19.88	19.50	19.50
273	NYSE	SFL	Fri, Jul 15, 2005	19.87	19.92	19.65	19.75
272	NYSE	SFL	Thu, Jul 14, 2005	19.75	19.88	19.53	19.62
271	NYSE	SFL	Wed, Jul 13, 2005	19.94	20.00	19.65	19.65
270	NYSE	SFL	Tue, Jul 12, 2005	19.33	19.90	19.17	19.84
269	NYSE	SFL	Mon, Jul 11, 2005	19.48	19.49	19.31	19.33
268	NYSE	SFL	Fri, Jul 8, 2005	19.34	19.48	19.20	19.34
267	NYSE	SFL	Thu, Jul 7, 2005	19.20	19.39	19.04	19.31
266	NYSE	SFL	Wed, Jul 6, 2005	19.55	19.55	19.16	19.29
265	NYSE	SFL	Tue, Jul 5, 2005	19.41	19.59	19.40	19.41
264	NYSE	SFL	Fri, Jul 1, 2005	18.98	19.40	18.90	19.40
263	NYSE	SFL	Thu, Jun 30, 2005	18.82	18.97	18.79	18.91
262	NYSE	SFL	Wed, Jun 29, 2005	18.80	18.88	18.70	18.82
261	NYSE	SFL	Tue, Jun 28, 2005	18.41	18.69	18.40	18.69
260	NYSE	SFL	Mon, Jun 27, 2005	18.60	18.61	18.41	18.41
259	NYSE	SFL	Fri, Jun 24, 2005	18.60	18.75	18.50	18.52
258	NYSE	SFL	Thu, Jun 23, 2005	18.60	18.60	18.37	18.53
257	NYSE	SFL	Wed, Jun 22, 2005	18.30	18.57	18.30	18.46
256	NYSE	SFL	Tue, Jun 21, 2005	18.30	18.30	18.05	18.18
255	NYSE	SFL	Mon, Jun 20, 2005	18.51	18.60	18.26	18.32
254	NYSE	SFL	Fri, Jun 17, 2005	18.41	18.71	18.41	18.56
253	NYSE	SFL	Thu, Jun 16, 2005	18.80	18.81	18.35	18.53
252	NYSE	SFL	Wed, Jun 15, 2005	18.40	18.84	18.31	18.83
251	NYSE	SFL	Tue, Jun 14, 2005	18.67	18.68	18.27	18.50
250	NYSE	SFL	Mon, Jun 13, 2005	19.00	19.00	18.66	18.72
249	NYSE	SFL	Fri, Jun 10, 2005	19.20	19.20	18.85	19.00
248	NYSE	SFL	Thu, Jun 9, 2005	19.10	19.20	18.85	19.20
247	NYSE	SFL	Wed, Jun 8, 2005	18.98	19.10	18.43	19.10
246	NYSE	SFL	Tue, Jun 7, 2005	19.90	20.06	19.50	19.50
245	NYSE	SFL	Mon, Jun 6, 2005	20.00	20.25	19.82	20.00
244	NYSE	SFL	Fri, Jun 3, 2005	20.24	20.32	19.80	20.05
243	NYSE	SFL	Thu, Jun 2, 2005	19.87	20.34	19.77	20.19
242	NYSE	SFL	Wed, Jun 1, 2005	18.95	19.80	18.78	19.65
241	NYSE	SFL	Tue, May 31, 2005	18.58	19.47	18.30	19.34
240	NYSE	SFL	Fri, May 27, 2005	18.65	18.83	18.49	18.66
239	NYSE	SFL	Thu, May 26, 2005	18.34	18.73	18.31	18.44
238	NYSE	SFL	Wed, May 25, 2005	18.24	18.52	18.21	18.34
237	NYSE	SFL	Tue, May 24, 2005	18.59	18.59	18.28	18.28
236	NYSE	SFL	Mon, May 23, 2005	18.69	18.69	18.50	18.59
235	NYSE	SFL	Fri, May 20, 2005	18.93	18.98	18.61	18.68
234	NYSE	SFL	Thu, May 19, 2005	18.90	18.98	18.75	18.94
233	NYSE	SFL	Wed, May 18, 2005	19.18	19.21	18.72	18.93
232	NYSE	SFL	Tue, May 17, 2005	18.75	19.09	18.70	19.09
231	NYSE	SFL	Mon, May 16, 2005	18.98	19.17	18.65	18.75
230	NYSE	SFL	Fri, May 13, 2005	19.29	19.29	18.80	18.98
229	NYSE	SFL	Thu, May 12, 2005	19.39	19.62	18.81	19.05
228	NYSE	SFL	Wed, May 11, 2005	19.22	19.54	19.22	19.40
227	NYSE	SFL	Tue, May 10, 2005	19.50	19.53	19.25	19.32
226	NYSE	SFL	Mon, May 9, 2005	19.50	19.70	19.26	19.50
225	NYSE	SFL	Fri, May 6, 2005	19.29	19.78	19.29	19.68
224	NYSE	SFL	Thu, May 5, 2005	18.80	19.42	18.80	19.28
223	NYSE	SFL	Wed, May 4, 2005	18.60	18.94	18.50	18.90
222	NYSE	SFL	Tue, May 3, 2005	18.75	18.75	18.40	18.63
221	NYSE	SFL	Mon, May 2, 2005	18.61	19.07	18.61	18.78
220	NYSE	SFL	Fri, Apr 29, 2005	18.55	18.67	18.40	18.59
219	NYSE	SFL	Thu, Apr 28, 2005	18.82	18.98	18.35	18.69
218	NYSE	SFL	Wed, Apr 27, 2005	19.40	19.65	19.30	19.32
217	NYSE	SFL	Tue, Apr 26, 2005	19.99	20.09	19.71	20.00
216	NYSE	SFL	Mon, Apr 25, 2005	19.80	19.99	19.58	19.89
215	NYSE	SFL	Fri, Apr 22, 2005	19.90	19.95	19.63	19.80
214	NYSE	SFL	Thu, Apr 21, 2005	19.49	19.89	19.30	19.83
213	NYSE	SFL	Wed, Apr 20, 2005	20.00	20.00	19.50	19.52
212	NYSE	SFL	Tue, Apr 19, 2005	19.60	20.01	19.60	19.91
211	NYSE	SFL	Mon, Apr 18, 2005	19.30	19.60	19.10	19.50
210	NYSE	SFL	Fri, Apr 15, 2005	19.57	19.61	19.26	19.47
209	NYSE	SFL	Thu, Apr 14, 2005	19.82	19.84	19.60	19.65
208	NYSE	SFL	Wed, Apr 13, 2005	20.02	20.21	19.85	19.85
207	NYSE	SFL	Tue, Apr 12, 2005	20.00	20.18	19.95	20.07
206	NYSE	SFL	Mon, Apr 11, 2005	20.12	20.22	19.94	19.95
205	NYSE	SFL	Fri, Apr 8, 2005	20.48	20.48	20.07	20.13
204	NYSE	SFL	Thu, Apr 7, 2005	20.65	20.75	20.25	20.31
203	NYSE	SFL	Wed, Apr 6, 2005	20.40	20.79	20.22	20.60
202	NYSE	SFL	Tue, Apr 5, 2005	20.50	20.71	20.39	20.57
201	NYSE	SFL	Mon, Apr 4, 2005	20.50	20.68	20.25	20.61
200	NYSE	SFL	Fri, Apr 1, 2005	20.45	20.60	20.10	20.29
199	NYSE	SFL	Thu, Mar 31, 2005	20.38	20.57	20.13	20.30
198	NYSE	SFL	Wed, Mar 30, 2005	20.10	20.25	19.85	20.17
197	NYSE	SFL	Tue, Mar 29, 2005	20.55	20.58	20.00	20.10
196	NYSE	SFL	Mon, Mar 28, 2005	21.01	21.01	20.61	20.73
195	NYSE	SFL	Thu, Mar 24, 2005	20.58	21.38	20.58	21.04
194	NYSE	SFL	Wed, Mar 23, 2005	21.28	21.41	20.50	20.58
193	NYSE	SFL	Tue, Mar 22, 2005	21.55	21.61	21.16	21.28
192	NYSE	SFL	Mon, Mar 21, 2005	21.50	21.75	21.28	21.55
191	NYSE	SFL	Fri, Mar 18, 2005	21.31	21.48	21.00	21.38
190	NYSE	SFL	Thu, Mar 17, 2005	21.50	21.77	21.27	21.56
189	NYSE	SFL	Wed, Mar 16, 2005	21.50	21.77	21.23	21.40
188	NYSE	SFL	Tue, Mar 15, 2005	21.20	21.51	20.99	21.44
187	NYSE	SFL	Mon, Mar 14, 2005	20.60	21.06	20.50	21.05
186	NYSE	SFL	Fri, Mar 11, 2005	20.85	21.25	20.50	20.58
185	NYSE	SFL	Thu, Mar 10, 2005	20.50	21.00	20.15	20.85
184	NYSE	SFL	Wed, Mar 9, 2005	20.03	20.94	20.03	20.61
183	NYSE	SFL	Tue, Mar 8, 2005	20.48	20.50	20.10	20.28
182	NYSE	SFL	Mon, Mar 7, 2005	21.20	21.26	20.55	20.75
181	NYSE	SFL	Fri, Mar 4, 2005	20.51	21.62	20.51	21.53
180	NYSE	SFL	Thu, Mar 3, 2005	20.72	21.50	20.51	20.79
179	NYSE	SFL	Wed, Mar 2, 2005	21.40	21.80	21.26	21.53
178	NYSE	SFL	Tue, Mar 1, 2005	22.01	22.21	21.47	21.60
177	NYSE	SFL	Mon, Feb 28, 2005	22.55	22.64	22.18	22.18
176	NYSE	SFL	Fri, Feb 25, 2005	22.15	22.73	22.10	22.55
175	NYSE	SFL	Thu, Feb 24, 2005	22.25	22.84	22.08	22.48
174	NYSE	SFL	Wed, Feb 23, 2005	21.26	23.01	21.00	22.85
173	NYSE	SFL	Tue, Feb 22, 2005	21.02	22.32	21.00	22.11
172	NYSE	SFL	Fri, Feb 18, 2005	22.10	22.47	22.10	22.14
171	NYSE	SFL	Thu, Feb 17, 2005	22.81	23.01	22.29	22.40
170	NYSE	SFL	Wed, Feb 16, 2005	22.81	23.10	22.11	23.06
169	NYSE	SFL	Tue, Feb 15, 2005	23.04	23.25	22.65	22.81
168	NYSE	SFL	Mon, Feb 14, 2005	23.10	23.29	22.84	23.04
167	NYSE	SFL	Fri, Feb 11, 2005	23.00	23.01	22.62	23.00
166	NYSE	SFL	Thu, Feb 10, 2005	23.00	23.21	22.50	22.85
165	NYSE	SFL	Wed, Feb 9, 2005	22.22	22.70	22.22	22.65
164	NYSE	SFL	Tue, Feb 8, 2005	22.15	22.43	21.00	22.37
163	NYSE	SFL	Mon, Feb 7, 2005	22.70	23.11	22.50	22.59
162	NYSE	SFL	Fri, Feb 4, 2005	23.15	23.50	22.60	22.82
161	NYSE	SFL	Thu, Feb 3, 2005	22.40	23.50	22.20	23.15
160	NYSE	SFL	Wed, Feb 2, 2005	23.65	23.70	23.10	23.42
159	NYSE	SFL	Tue, Feb 1, 2005	22.76	24.00	22.76	23.91
158	NYSE	SFL	Mon, Jan 31, 2005	21.90	22.76	21.81	22.76
157	NYSE	SFL	Fri, Jan 28, 2005	20.97	21.80	20.55	21.73
156	NYSE	SFL	Thu, Jan 27, 2005	20.75	21.20	20.50	21.00
155	NYSE	SFL	Wed, Jan 26, 2005	20.25	20.33	19.80	20.33
154	NYSE	SFL	Tue, Jan 25, 2005	20.00	20.10	19.75	20.07
153	NYSE	SFL	Mon, Jan 24, 2005	19.50	20.09	19.25	19.76
152	NYSE	SFL	Fri, Jan 21, 2005	19.65	20.19	19.65	20.09
151	NYSE	SFL	Thu, Jan 20, 2005	20.25	20.26	19.75	19.90
150	NYSE	SFL	Wed, Jan 19, 2005	20.69	20.69	20.07	20.28
149	NYSE	SFL	Tue, Jan 18, 2005	21.00	21.00	20.60	20.69
148	NYSE	SFL	Fri, Jan 14, 2005	20.75	21.08	20.56	21.00
147	NYSE	SFL	Thu, Jan 13, 2005	19.41	20.35	19.40	20.11
146	NYSE	SFL	Wed, Jan 12, 2005	19.72	19.72	19.26	19.39
145	NYSE	SFL	Tue, Jan 11, 2005	19.55	19.59	19.35	19.45
144	NYSE	SFL	Mon, Jan 10, 2005	19.50	19.81	19.21	19.22
143	NYSE	SFL	Fri, Jan 7, 2005	19.75	19.85	18.96	19.10
142	NYSE	SFL	Thu, Jan 6, 2005	19.10	19.72	19.00	19.39
141	NYSE	SFL	Wed, Jan 5, 2005	19.05	19.60	18.96	19.08
140	NYSE	SFL	Tue, Jan 4, 2005	19.40	20.00	18.41	18.46
139	NYSE	SFL	Mon, Jan 3, 2005	19.60	20.50	19.50	19.70
138	NYSE	SFL	Fri, Dec 31, 2004	21.15	21.34	20.32	20.52
137	NYSE	SFL	Thu, Dec 30, 2004	20.45	21.35	20.40	21.10
136	NYSE	SFL	Wed, Dec 29, 2004	21.10	21.20	20.34	20.84
135	NYSE	SFL	Tue, Dec 28, 2004	20.45	21.57	20.39	21.55
134	NYSE	SFL	Mon, Dec 27, 2004	21.00	21.14	20.00	20.45
133	NYSE	SFL	Thu, Dec 23, 2004	22.25	22.25	20.60	21.20
132	NYSE	SFL	Wed, Dec 22, 2004	24.13	24.13	22.15	22.31
131	NYSE	SFL	Tue, Dec 21, 2004	24.00	24.00	23.00	23.50
130	NYSE	SFL	Mon, Dec 20, 2004	23.00	23.30	22.90	23.11
129	NYSE	SFL	Fri, Dec 17, 2004	23.46	23.46	22.90	23.00
128	NYSE	SFL	Thu, Dec 16, 2004	23.50	23.83	23.00	23.46
127	NYSE	SFL	Wed, Dec 15, 2004	23.65	23.95	23.00	23.72
126	NYSE	SFL	Tue, Dec 14, 2004	24.15	24.15	23.00	23.40
125	NYSE	SFL	Mon, Dec 13, 2004	23.23	24.19	23.05	23.65
124	NYSE	SFL	Fri, Dec 10, 2004	22.94	23.50	22.45	22.98
123	NYSE	SFL	Thu, Dec 9, 2004	24.40	24.40	23.50	23.54
122	NYSE	SFL	Wed, Dec 8, 2004	24.45	24.65	23.88	24.30
121	NYSE	SFL	Tue, Dec 7, 2004	26.00	26.10	24.50	24.50
120	NYSE	SFL	Mon, Dec 6, 2004	25.50	25.90	24.99	25.21
119	NYSE	SFL	Fri, Dec 3, 2004	23.91	24.35	23.89	24.14
118	NYSE	SFL	Thu, Dec 2, 2004	24.25	24.25	23.00	23.91
117	NYSE	SFL	Wed, Dec 1, 2004	25.05	25.44	24.33	24.45
116	NYSE	SFL	Tue, Nov 30, 2004	25.20	25.20	24.55	25.05
115	NYSE	SFL	Mon, Nov 29, 2004	25.85	26.16	25.09	25.23
114	NYSE	SFL	Fri, Nov 26, 2004	24.40	26.06	24.40	25.75
113	NYSE	SFL	Wed, Nov 24, 2004	24.50	24.91	24.10	24.76
112	NYSE	SFL	Tue, Nov 23, 2004	24.10	24.47	23.87	24.29
111	NYSE	SFL	Mon, Nov 22, 2004	22.45	23.45	22.45	23.40
110	NYSE	SFL	Fri, Nov 19, 2004	22.45	22.75	22.31	22.52
109	NYSE	SFL	Thu, Nov 18, 2004	22.30	22.70	22.11	22.45
108	NYSE	SFL	Wed, Nov 17, 2004	22.10	22.35	22.10	22.11
107	NYSE	SFL	Tue, Nov 16, 2004	21.00	21.86	20.69	21.82
106	NYSE	SFL	Mon, Nov 15, 2004	21.95	22.35	21.25	21.30
105	NYSE	SFL	Fri, Nov 12, 2004	21.45	21.66	21.16	21.49
104	NYSE	SFL	Thu, Nov 11, 2004	20.01	21.00	20.00	20.98
103	NYSE	SFL	Wed, Nov 10, 2004	19.75	20.30	19.60	20.00
102	NYSE	SFL	Tue, Nov 9, 2004	20.34	20.40	19.81	19.90
101	NYSE	SFL	Mon, Nov 8, 2004	20.14	20.50	20.14	20.33
100	NYSE	SFL	Fri, Nov 5, 2004	20.25	20.65	20.06	20.14
99	NYSE	SFL	Thu, Nov 4, 2004	19.80	20.00	19.66	19.95
98	NYSE	SFL	Wed, Nov 3, 2004	20.15	20.35	19.60	19.61
97	NYSE	SFL	Tue, Nov 2, 2004	19.50	20.20	19.50	19.67
96	NYSE	SFL	Mon, Nov 1, 2004	20.10	20.65	20.10	20.12
95	NYSE	SFL	Fri, Oct 29, 2004	19.18	20.11	19.18	20.10
94	NYSE	SFL	Thu, Oct 28, 2004	19.23	19.95	18.64	19.22
93	NYSE	SFL	Wed, Oct 27, 2004	20.70	21.05	19.88	19.89
92	NYSE	SFL	Tue, Oct 26, 2004	20.20	20.90	20.16	20.80
91	NYSE	SFL	Mon, Oct 25, 2004	20.60	20.60	20.16	20.32
90	NYSE	SFL	Fri, Oct 22, 2004	21.30	21.65	20.85	20.85
89	NYSE	SFL	Thu, Oct 21, 2004	21.15	21.35	20.88	21.19
88	NYSE	SFL	Wed, Oct 20, 2004	20.00	20.72	19.91	20.37
87	NYSE	SFL	Tue, Oct 19, 2004	20.80	20.80	20.24	20.50
86	NYSE	SFL	Mon, Oct 18, 2004	21.44	21.70	20.70	21.05
85	NYSE	SFL	Fri, Oct 15, 2004	21.30	21.85	21.26	21.38
84	NYSE	SFL	Thu, Oct 14, 2004	19.95	21.10	19.50	21.00
83	NYSE	SFL	Wed, Oct 13, 2004	20.40	20.40	19.01	19.95
82	NYSE	SFL	Tue, Oct 12, 2004	21.80	21.86	20.50	20.90
81	NYSE	SFL	Mon, Oct 11, 2004	23.10	23.60	22.56	23.01
80	NYSE	SFL	Fri, Oct 8, 2004	23.78	24.47	23.15	24.25
79	NYSE	SFL	Thu, Oct 7, 2004	23.70	24.65	23.70	23.80
78	NYSE	SFL	Wed, Oct 6, 2004	22.70	23.67	22.54	23.59
77	NYSE	SFL	Tue, Oct 5, 2004	22.45	23.35	22.30	22.55
76	NYSE	SFL	Mon, Oct 4, 2004	21.50	22.30	21.50	22.20
75	NYSE	SFL	Fri, Oct 1, 2004	20.10	21.10	20.10	20.99
74	NYSE	SFL	Thu, Sep 30, 2004	19.70	20.23	19.60	20.10
73	NYSE	SFL	Wed, Sep 29, 2004	20.08	20.54	19.58	19.70
72	NYSE	SFL	Tue, Sep 28, 2004	20.79	20.82	20.07	20.25
71	NYSE	SFL	Mon, Sep 27, 2004	21.65	21.90	20.70	20.88
70	NYSE	SFL	Fri, Sep 24, 2004	21.13	22.20	21.12	21.40
69	NYSE	SFL	Thu, Sep 23, 2004	21.77	22.20	20.13	21.08
68	NYSE	SFL	Wed, Sep 22, 2004	21.45	22.75	21.21	21.87
67	NYSE	SFL	Tue, Sep 21, 2004	20.75	21.74	20.55	21.35
66	NYSE	SFL	Mon, Sep 20, 2004	19.16	20.10	19.15	20.04
65	NYSE	SFL	Fri, Sep 17, 2004	18.87	19.20	18.80	19.15
64	NYSE	SFL	Thu, Sep 16, 2004	18.16	18.70	18.05	18.57
63	NYSE	SFL	Wed, Sep 15, 2004	17.95	18.20	17.95	18.16
62	NYSE	SFL	Tue, Sep 14, 2004	17.70	17.91	17.70	17.82
61	NYSE	SFL	Mon, Sep 13, 2004	17.51	17.70	17.46	17.65
60	NYSE	SFL	Fri, Sep 10, 2004	17.85	17.85	17.50	17.50
59	NYSE	SFL	Thu, Sep 9, 2004	17.50	18.00	17.50	17.85
58	NYSE	SFL	Wed, Sep 8, 2004	17.75	17.85	17.35	17.48
57	NYSE	SFL	Tue, Sep 7, 2004	18.28	18.30	17.61	17.70
56	NYSE	SFL	Fri, Sep 3, 2004	18.00	18.25	17.93	18.20
55	NYSE	SFL	Thu, Sep 2, 2004	17.69	18.10	17.69	18.00
54	NYSE	SFL	Wed, Sep 1, 2004	17.61	17.70	17.45	17.51
53	NYSE	SFL	Tue, Aug 31, 2004	17.60	17.63	17.41	17.50
52	NYSE	SFL	Mon, Aug 30, 2004	17.75	17.86	17.60	17.64
51	NYSE	SFL	Fri, Aug 27, 2004	17.65	17.82	17.60	17.60
50	NYSE	SFL	Thu, Aug 26, 2004	17.50	17.62	17.35	17.47
49	NYSE	SFL	Wed, Aug 25, 2004	18.02	18.10	17.61	17.91
48	NYSE	SFL	Tue, Aug 24, 2004	18.30	18.32	18.05	18.09
47	NYSE	SFL	Mon, Aug 23, 2004	18.25	18.40	18.00	18.20
46	NYSE	SFL	Fri, Aug 20, 2004	17.45	17.70	17.30	17.45
45	NYSE	SFL	Thu, Aug 19, 2004	16.75	17.40	16.75	17.25
44	NYSE	SFL	Wed, Aug 18, 2004	16.60	16.80	16.58	16.67
43	NYSE	SFL	Tue, Aug 17, 2004	16.35	16.84	16.30	16.59
42	NYSE	SFL	Mon, Aug 16, 2004	15.83	16.20	15.80	16.20
41	NYSE	SFL	Fri, Aug 13, 2004	15.94	15.98	15.82	15.83
40	NYSE	SFL	Thu, Aug 12, 2004	16.21	16.21	15.90	15.93
39	NYSE	SFL	Wed, Aug 11, 2004	16.08	16.21	15.97	16.20
38	NYSE	SFL	Tue, Aug 10, 2004	16.25	16.36	16.15	16.33
37	NYSE	SFL	Mon, Aug 9, 2004	15.90	16.38	15.90	16.23
36	NYSE	SFL	Fri, Aug 6, 2004	15.68	16.30	15.53	15.94
35	NYSE	SFL	Thu, Aug 5, 2004	16.30	16.35	15.50	15.75
34	NYSE	SFL	Wed, Aug 4, 2004	16.10	16.40	16.01	16.35
33	NYSE	SFL	Tue, Aug 3, 2004	16.40	16.40	15.62	16.05
32	NYSE	SFL	Mon, Aug 2, 2004	16.62	16.65	16.39	16.47
31	NYSE	SFL	Fri, Jul 30, 2004	16.40	16.65	16.30	16.61
30	NYSE	SFL	Thu, Jul 29, 2004	16.60	16.70	16.05	16.45
29	NYSE	SFL	Wed, Jul 28, 2004	16.24	16.50	16.05	16.35
28	NYSE	SFL	Tue, Jul 27, 2004	15.80	16.30	15.75	16.15
27	NYSE	SFL	Mon, Jul 26, 2004	16.90	16.95	15.59	15.88
26	NYSE	SFL	Fri, Jul 23, 2004	17.00	17.05	16.69	16.81
25	NYSE	SFL	Thu, Jul 22, 2004	17.16	17.25	16.48	17.10
24	NYSE	SFL	Wed, Jul 21, 2004	16.85	17.27	16.65	17.00
23	NYSE	SFL	Tue, Jul 20, 2004	15.90	16.39	15.88	16.35
22	NYSE	SFL	Mon, Jul 19, 2004	15.78	16.07	15.71	15.85
21	NYSE	SFL	Fri, Jul 16, 2004	15.65	15.82	15.51	15.75
20	NYSE	SFL	Thu, Jul 15, 2004	15.45	15.80	15.45	15.55
19	NYSE	SFL	Wed, Jul 14, 2004	15.35	15.92	15.35	15.56
18	NYSE	SFL	Tue, Jul 13, 2004	15.96	16.03	15.20	15.53
17	NYSE	SFL	Mon, Jul 12, 2004	16.00	17.25	15.81	15.95
16	NYSE	SFL	Fri, Jul 9, 2004	15.15	16.19	15.15	16.03
15	NYSE	SFL	Thu, Jul 8, 2004	14.78	15.15	14.71	15.05
14	NYSE	SFL	Wed, Jul 7, 2004	14.70	14.85	14.65	14.78
13	NYSE	SFL	Tue, Jul 6, 2004	14.30	14.89	14.30	14.80
12	NYSE	SFL	Fri, Jul 2, 2004	14.85	14.85	14.36	14.40
11	NYSE	SFL	Thu, Jul 1, 2004	14.80	15.20	14.80	14.85
10	NYSE	SFL	Wed, Jun 30, 2004	14.90	15.35	14.52	14.95
9	NYSE	SFL	Tue, Jun 29, 2004	15.50	15.50	14.90	15.04
8	NYSE	SFL	Mon, Jun 28, 2004	15.80	16.00	15.35	15.50
7	NYSE	SFL	Fri, Jun 25, 2004	15.00	15.20	14.95	15.19
6	NYSE	SFL	Thu, Jun 24, 2004	14.35	14.98	14.32	14.88
5	NYSE	SFL	Wed, Jun 23, 2004	13.16	14.25	13.10	14.24
4	NYSE	SFL	Tue, Jun 22, 2004	12.90	13.25	12.65	13.10
3	NYSE	SFL	Mon, Jun 21, 2004	13.50	13.65	12.85	13.08
2	NYSE	SFL	Fri, Jun 18, 2004	14.90	14.90	13.35	13.45
1	NYSE	SFL	Thu, Jun 17, 2004	14.75	15.45	14.40	14.65
#	Exchange	Symbol	Date	Open	High	Low	Close

SFL Corp Ltd NYSE:SFL 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