Simmons First National Corp NASDAQ:SFNC Historical Prices

Below are the 7660 trading days of historical prices for SFNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7660	NASDAQ	SFNC	Thu, Mar 21, 2024	18.90	19.25	18.82	18.96
7659	NASDAQ	SFNC	Wed, Mar 20, 2024	18.15	19.13	18.06	18.84
7658	NASDAQ	SFNC	Tue, Mar 19, 2024	18.14	18.35	18.09	18.15
7657	NASDAQ	SFNC	Mon, Mar 18, 2024	18.42	18.43	18.09	18.13
7656	NASDAQ	SFNC	Fri, Mar 15, 2024	17.98	18.46	17.98	18.41
7655	NASDAQ	SFNC	Thu, Mar 14, 2024	18.58	18.75	17.95	18.07
7654	NASDAQ	SFNC	Wed, Mar 13, 2024	19.07	19.30	18.82	18.92
7653	NASDAQ	SFNC	Tue, Mar 12, 2024	19.52	19.52	19.13	19.16
7652	NASDAQ	SFNC	Mon, Mar 11, 2024	19.57	19.73	19.51	19.58
7651	NASDAQ	SFNC	Fri, Mar 8, 2024	20.00	20.10	19.63	19.72
7650	NASDAQ	SFNC	Thu, Mar 7, 2024	20.15	20.26	19.66	19.72
7649	NASDAQ	SFNC	Wed, Mar 6, 2024	19.76	20.39	19.34	19.91
7648	NASDAQ	SFNC	Tue, Mar 5, 2024	18.73	19.78	18.57	19.78
7647	NASDAQ	SFNC	Mon, Mar 4, 2024	19.01	19.39	18.78	18.78
7646	NASDAQ	SFNC	Fri, Mar 1, 2024	19.09	19.11	18.68	19.05
7645	NASDAQ	SFNC	Thu, Feb 29, 2024	19.32	19.65	18.98	19.20
7644	NASDAQ	SFNC	Wed, Feb 28, 2024	18.91	19.19	18.85	18.94
7643	NASDAQ	SFNC	Tue, Feb 27, 2024	18.98	19.20	18.68	19.07
7642	NASDAQ	SFNC	Mon, Feb 26, 2024	18.75	18.97	18.65	18.93
7641	NASDAQ	SFNC	Fri, Feb 23, 2024	18.80	19.12	18.67	18.91
7640	NASDAQ	SFNC	Thu, Feb 22, 2024	18.67	18.86	18.55	18.80
7639	NASDAQ	SFNC	Wed, Feb 21, 2024	18.74	18.82	18.57	18.81
7638	NASDAQ	SFNC	Tue, Feb 20, 2024	18.48	18.84	18.48	18.77
7637	NASDAQ	SFNC	Fri, Feb 16, 2024	18.56	18.85	18.36	18.78
7636	NASDAQ	SFNC	Thu, Feb 15, 2024	18.11	18.98	17.92	18.79
7635	NASDAQ	SFNC	Wed, Feb 14, 2024	18.09	18.30	17.73	18.05
7634	NASDAQ	SFNC	Tue, Feb 13, 2024	17.95	18.09	17.48	17.84
7633	NASDAQ	SFNC	Mon, Feb 12, 2024	18.23	18.96	18.20	18.64
7632	NASDAQ	SFNC	Fri, Feb 9, 2024	17.75	18.21	17.52	18.20
7631	NASDAQ	SFNC	Thu, Feb 8, 2024	17.70	17.88	17.54	17.68
7630	NASDAQ	SFNC	Wed, Feb 7, 2024	17.96	17.96	17.47	17.77
7629	NASDAQ	SFNC	Tue, Feb 6, 2024	18.17	18.43	17.86	17.95
7628	NASDAQ	SFNC	Mon, Feb 5, 2024	18.15	18.35	18.01	18.17
7627	NASDAQ	SFNC	Fri, Feb 2, 2024	18.18	18.67	18.11	18.41
7626	NASDAQ	SFNC	Thu, Feb 1, 2024	19.23	19.32	18.19	18.59
7625	NASDAQ	SFNC	Wed, Jan 31, 2024	19.67	19.91	19.01	19.01
7624	NASDAQ	SFNC	Tue, Jan 30, 2024	20.23	20.32	20.07	20.13
7623	NASDAQ	SFNC	Mon, Jan 29, 2024	20.22	20.44	20.04	20.43
7622	NASDAQ	SFNC	Fri, Jan 26, 2024	20.61	20.82	20.13	20.22
7621	NASDAQ	SFNC	Thu, Jan 25, 2024	20.50	20.80	19.94	20.35
7620	NASDAQ	SFNC	Wed, Jan 24, 2024	19.54	20.48	19.54	20.27
7619	NASDAQ	SFNC	Tue, Jan 23, 2024	19.70	19.70	19.05	19.20
7618	NASDAQ	SFNC	Mon, Jan 22, 2024	19.15	19.56	19.15	19.54
7617	NASDAQ	SFNC	Fri, Jan 19, 2024	18.64	18.93	18.38	18.92
7616	NASDAQ	SFNC	Thu, Jan 18, 2024	18.55	18.58	18.18	18.49
7615	NASDAQ	SFNC	Wed, Jan 17, 2024	18.15	18.64	18.05	18.39
7614	NASDAQ	SFNC	Tue, Jan 16, 2024	18.40	18.73	18.25	18.52
7613	NASDAQ	SFNC	Fri, Jan 12, 2024	19.00	19.12	18.44	18.69
7612	NASDAQ	SFNC	Thu, Jan 11, 2024	18.76	18.94	18.33	18.77
7611	NASDAQ	SFNC	Wed, Jan 10, 2024	18.90	18.99	18.72	18.95
7610	NASDAQ	SFNC	Tue, Jan 9, 2024	19.05	19.16	18.93	19.02
7609	NASDAQ	SFNC	Mon, Jan 8, 2024	19.01	19.33	18.88	19.32
7608	NASDAQ	SFNC	Fri, Jan 5, 2024	18.75	19.33	18.75	19.08
7607	NASDAQ	SFNC	Thu, Jan 4, 2024	19.15	19.32	18.86	18.90
7606	NASDAQ	SFNC	Wed, Jan 3, 2024	19.55	19.56	18.06	19.03
7605	NASDAQ	SFNC	Tue, Jan 2, 2024	19.71	20.18	18.92	19.78
7604	NASDAQ	SFNC	Fri, Dec 29, 2023	20.21	20.22	19.81	19.84
7603	NASDAQ	SFNC	Thu, Dec 28, 2023	20.23	20.44	20.15	20.31
7602	NASDAQ	SFNC	Wed, Dec 27, 2023	20.41	20.55	20.26	20.38
7601	NASDAQ	SFNC	Tue, Dec 26, 2023	19.98	20.46	19.58	20.28
7600	NASDAQ	SFNC	Fri, Dec 22, 2023	20.01	20.34	19.05	19.88
7599	NASDAQ	SFNC	Thu, Dec 21, 2023	19.71	19.84	19.52	19.81
7598	NASDAQ	SFNC	Wed, Dec 20, 2023	19.84	20.45	19.53	19.55
7597	NASDAQ	SFNC	Tue, Dec 19, 2023	19.68	20.08	19.41	19.85
7596	NASDAQ	SFNC	Mon, Dec 18, 2023	19.51	19.88	19.19	19.54
7595	NASDAQ	SFNC	Fri, Dec 15, 2023	19.18	19.43	18.82	19.37
7594	NASDAQ	SFNC	Thu, Dec 14, 2023	19.00	19.66	18.90	19.20
7593	NASDAQ	SFNC	Wed, Dec 13, 2023	17.66	18.88	17.45	18.86
7592	NASDAQ	SFNC	Tue, Dec 12, 2023	17.65	17.77	17.49	17.52
7591	NASDAQ	SFNC	Mon, Dec 11, 2023	17.73	17.98	17.53	17.70
7590	NASDAQ	SFNC	Fri, Dec 8, 2023	17.76	18.04	17.56	17.79
7589	NASDAQ	SFNC	Thu, Dec 7, 2023	17.23	17.72	17.12	17.72
7588	NASDAQ	SFNC	Wed, Dec 6, 2023	17.25	17.79	17.09	17.13
7587	NASDAQ	SFNC	Tue, Dec 5, 2023	16.92	17.04	16.68	17.02
7586	NASDAQ	SFNC	Mon, Dec 4, 2023	16.58	17.03	16.55	16.98
7585	NASDAQ	SFNC	Fri, Dec 1, 2023	15.95	16.98	15.85	16.76
7584	NASDAQ	SFNC	Thu, Nov 30, 2023	16.21	16.23	15.91	15.99
7583	NASDAQ	SFNC	Wed, Nov 29, 2023	16.06	16.54	16.06	16.18
7582	NASDAQ	SFNC	Tue, Nov 28, 2023	15.94	16.03	15.72	16.01
7581	NASDAQ	SFNC	Mon, Nov 27, 2023	16.06	16.09	15.88	15.99
7580	NASDAQ	SFNC	Fri, Nov 24, 2023	16.26	16.40	16.07	16.16
7579	NASDAQ	SFNC	Wed, Nov 22, 2023	16.37	16.38	16.06	16.20
7578	NASDAQ	SFNC	Tue, Nov 21, 2023	16.40	16.40	16.00	16.16
7577	NASDAQ	SFNC	Mon, Nov 20, 2023	16.49	16.50	16.21	16.43
7576	NASDAQ	SFNC	Fri, Nov 17, 2023	16.59	16.69	16.42	16.51
7575	NASDAQ	SFNC	Thu, Nov 16, 2023	16.66	16.71	16.26	16.41
7574	NASDAQ	SFNC	Wed, Nov 15, 2023	16.27	16.70	16.27	16.63
7573	NASDAQ	SFNC	Tue, Nov 14, 2023	15.84	16.59	15.73	16.32
7572	NASDAQ	SFNC	Mon, Nov 13, 2023	14.72	15.26	14.59	15.19
7571	NASDAQ	SFNC	Fri, Nov 10, 2023	15.08	15.08	14.61	14.85
7570	NASDAQ	SFNC	Thu, Nov 9, 2023	15.11	15.15	14.67	14.84
7569	NASDAQ	SFNC	Wed, Nov 8, 2023	15.40	15.40	14.97	15.10
7568	NASDAQ	SFNC	Tue, Nov 7, 2023	15.46	15.78	15.29	15.42
7567	NASDAQ	SFNC	Mon, Nov 6, 2023	15.71	15.89	15.47	15.54
7566	NASDAQ	SFNC	Fri, Nov 3, 2023	15.64	16.08	15.60	15.71
7565	NASDAQ	SFNC	Thu, Nov 2, 2023	14.57	15.15	14.57	15.14
7564	NASDAQ	SFNC	Wed, Nov 1, 2023	14.27	14.50	14.07	14.44
7563	NASDAQ	SFNC	Tue, Oct 31, 2023	14.41	15.29	14.14	14.21
7562	NASDAQ	SFNC	Mon, Oct 30, 2023	14.38	14.56	14.19	14.40
7561	NASDAQ	SFNC	Fri, Oct 27, 2023	14.60	14.60	14.08	14.21
7560	NASDAQ	SFNC	Thu, Oct 26, 2023	14.20	14.80	14.20	14.62
7559	NASDAQ	SFNC	Wed, Oct 25, 2023	14.19	14.39	13.36	14.10
7558	NASDAQ	SFNC	Tue, Oct 24, 2023	15.38	15.66	14.33	14.48
7557	NASDAQ	SFNC	Mon, Oct 23, 2023	15.44	15.67	15.33	15.35
7556	NASDAQ	SFNC	Fri, Oct 20, 2023	16.03	16.03	15.44	15.47
7555	NASDAQ	SFNC	Thu, Oct 19, 2023	16.21	16.48	15.94	15.99
7554	NASDAQ	SFNC	Wed, Oct 18, 2023	16.41	16.41	16.02	16.16
7553	NASDAQ	SFNC	Tue, Oct 17, 2023	16.22	16.79	16.22	16.56
7552	NASDAQ	SFNC	Mon, Oct 16, 2023	16.19	16.48	16.19	16.32
7551	NASDAQ	SFNC	Fri, Oct 13, 2023	16.58	16.58	16.00	16.08
7550	NASDAQ	SFNC	Thu, Oct 12, 2023	16.74	16.74	16.22	16.40
7549	NASDAQ	SFNC	Wed, Oct 11, 2023	16.78	17.06	16.61	16.72
7548	NASDAQ	SFNC	Tue, Oct 10, 2023	16.74	16.94	16.71	16.77
7547	NASDAQ	SFNC	Mon, Oct 9, 2023	16.59	16.81	16.48	16.67
7546	NASDAQ	SFNC	Fri, Oct 6, 2023	16.50	16.93	16.27	16.77
7545	NASDAQ	SFNC	Thu, Oct 5, 2023	16.46	16.79	16.36	16.72
7544	NASDAQ	SFNC	Wed, Oct 4, 2023	16.33	16.54	16.15	16.46
7543	NASDAQ	SFNC	Tue, Oct 3, 2023	16.39	16.46	16.19	16.34
7542	NASDAQ	SFNC	Mon, Oct 2, 2023	16.95	17.01	16.44	16.56
7541	NASDAQ	SFNC	Fri, Sep 29, 2023	16.64	17.14	16.63	16.96
7540	NASDAQ	SFNC	Thu, Sep 28, 2023	16.36	16.69	16.34	16.50
7539	NASDAQ	SFNC	Wed, Sep 27, 2023	16.52	16.60	16.22	16.29
7538	NASDAQ	SFNC	Tue, Sep 26, 2023	16.46	16.87	16.30	16.37
7537	NASDAQ	SFNC	Mon, Sep 25, 2023	16.39	16.70	16.33	16.68
7536	NASDAQ	SFNC	Fri, Sep 22, 2023	16.56	16.65	16.37	16.45
7535	NASDAQ	SFNC	Thu, Sep 21, 2023	16.64	16.81	16.49	16.51
7534	NASDAQ	SFNC	Wed, Sep 20, 2023	17.13	17.32	16.76	16.77
7533	NASDAQ	SFNC	Tue, Sep 19, 2023	17.17	17.35	16.97	17.01
7532	NASDAQ	SFNC	Mon, Sep 18, 2023	17.55	17.55	17.05	17.13
7531	NASDAQ	SFNC	Fri, Sep 15, 2023	17.60	17.78	17.40	17.52
7530	NASDAQ	SFNC	Thu, Sep 14, 2023	17.34	17.68	17.28	17.66
7529	NASDAQ	SFNC	Wed, Sep 13, 2023	17.28	17.32	16.94	17.31
7528	NASDAQ	SFNC	Tue, Sep 12, 2023	17.14	17.38	17.02	17.24
7527	NASDAQ	SFNC	Mon, Sep 11, 2023	17.15	17.15	17.15	17.15
7526	NASDAQ	SFNC	Fri, Sep 8, 2023	17.06	17.18	16.81	17.17
7525	NASDAQ	SFNC	Thu, Sep 7, 2023	17.11	17.29	16.86	17.07
7524	NASDAQ	SFNC	Wed, Sep 6, 2023	17.56	17.69	17.04	17.19
7523	NASDAQ	SFNC	Tue, Sep 5, 2023	18.27	18.27	17.52	17.53
7522	NASDAQ	SFNC	Fri, Sep 1, 2023	17.94	18.43	17.94	18.36
7521	NASDAQ	SFNC	Thu, Aug 31, 2023	17.73	17.92	17.64	17.82
7520	NASDAQ	SFNC	Wed, Aug 30, 2023	17.71	17.86	17.57	17.75
7519	NASDAQ	SFNC	Tue, Aug 29, 2023	17.58	17.87	17.38	17.76
7518	NASDAQ	SFNC	Mon, Aug 28, 2023	17.53	17.77	17.51	17.58
7517	NASDAQ	SFNC	Fri, Aug 25, 2023	17.60	17.74	17.14	17.42
7516	NASDAQ	SFNC	Thu, Aug 24, 2023	17.29	17.77	17.29	17.57
7515	NASDAQ	SFNC	Wed, Aug 23, 2023	17.19	17.46	17.01	17.38
7514	NASDAQ	SFNC	Tue, Aug 22, 2023	17.68	17.86	17.14	17.16
7513	NASDAQ	SFNC	Mon, Aug 21, 2023	18.10	18.22	17.63	17.71
7512	NASDAQ	SFNC	Fri, Aug 18, 2023	17.95	18.27	17.95	18.07
7511	NASDAQ	SFNC	Thu, Aug 17, 2023	18.11	18.29	18.06	18.12
7510	NASDAQ	SFNC	Wed, Aug 16, 2023	18.13	18.40	18.02	18.05
7509	NASDAQ	SFNC	Tue, Aug 15, 2023	18.54	18.59	18.09	18.20
7508	NASDAQ	SFNC	Mon, Aug 14, 2023	19.03	19.03	18.70	18.83
7507	NASDAQ	SFNC	Fri, Aug 11, 2023	19.08	19.37	19.08	19.21
7506	NASDAQ	SFNC	Thu, Aug 10, 2023	19.31	19.62	19.09	19.18
7505	NASDAQ	SFNC	Wed, Aug 9, 2023	19.36	19.42	19.16	19.25
7504	NASDAQ	SFNC	Tue, Aug 8, 2023	19.17	19.56	18.66	19.46
7503	NASDAQ	SFNC	Mon, Aug 7, 2023	19.56	19.75	19.40	19.70
7502	NASDAQ	SFNC	Fri, Aug 4, 2023	19.61	19.83	19.46	19.52
7501	NASDAQ	SFNC	Thu, Aug 3, 2023	19.66	19.94	19.42	19.69
7500	NASDAQ	SFNC	Wed, Aug 2, 2023	19.59	19.80	19.42	19.70
7499	NASDAQ	SFNC	Tue, Aug 1, 2023	20.16	20.19	19.70	19.87
7498	NASDAQ	SFNC	Mon, Jul 31, 2023	19.84	20.23	19.78	20.19
7497	NASDAQ	SFNC	Fri, Jul 28, 2023	19.94	20.02	19.69	19.84
7496	NASDAQ	SFNC	Thu, Jul 27, 2023	20.00	20.09	19.32	19.61
7495	NASDAQ	SFNC	Wed, Jul 26, 2023	19.70	20.10	19.66	19.85
7494	NASDAQ	SFNC	Tue, Jul 25, 2023	19.95	19.96	19.03	19.35
7493	NASDAQ	SFNC	Mon, Jul 24, 2023	19.19	19.87	19.13	19.74
7492	NASDAQ	SFNC	Fri, Jul 21, 2023	19.57	19.57	19.11	19.23
7491	NASDAQ	SFNC	Thu, Jul 20, 2023	19.49	19.49	18.96	19.42
7490	NASDAQ	SFNC	Wed, Jul 19, 2023	18.89	19.56	18.62	19.49
7489	NASDAQ	SFNC	Tue, Jul 18, 2023	18.05	18.85	18.05	18.80
7488	NASDAQ	SFNC	Mon, Jul 17, 2023	17.49	18.14	17.49	18.05
7487	NASDAQ	SFNC	Fri, Jul 14, 2023	18.14	18.14	17.39	17.52
7486	NASDAQ	SFNC	Thu, Jul 13, 2023	17.71	18.08	17.70	17.93
7485	NASDAQ	SFNC	Wed, Jul 12, 2023	17.78	17.92	17.52	17.64
7484	NASDAQ	SFNC	Tue, Jul 11, 2023	17.36	17.48	17.16	17.38
7483	NASDAQ	SFNC	Mon, Jul 10, 2023	17.09	17.50	17.08	17.20
7482	NASDAQ	SFNC	Fri, Jul 7, 2023	16.81	17.36	16.76	17.21
7481	NASDAQ	SFNC	Thu, Jul 6, 2023	17.06	17.60	16.61	16.79
7480	NASDAQ	SFNC	Wed, Jul 5, 2023	17.51	17.55	17.09	17.34
7479	NASDAQ	SFNC	Mon, Jul 3, 2023	17.28	17.86	17.28	17.61
7478	NASDAQ	SFNC	Fri, Jun 30, 2023	17.77	17.80	17.23	17.25
7477	NASDAQ	SFNC	Thu, Jun 29, 2023	17.35	17.70	17.35	17.64
7476	NASDAQ	SFNC	Wed, Jun 28, 2023	17.34	17.34	16.97	17.14
7475	NASDAQ	SFNC	Tue, Jun 27, 2023	17.27	17.89	17.17	17.49
7474	NASDAQ	SFNC	Mon, Jun 26, 2023	17.13	17.57	17.01	17.25
7473	NASDAQ	SFNC	Fri, Jun 23, 2023	17.23	17.58	17.00	17.12
7472	NASDAQ	SFNC	Thu, Jun 22, 2023	17.79	17.79	17.31	17.48
7471	NASDAQ	SFNC	Wed, Jun 21, 2023	17.98	18.16	17.83	17.85
7470	NASDAQ	SFNC	Tue, Jun 20, 2023	18.26	18.28	18.00	18.12
7469	NASDAQ	SFNC	Fri, Jun 16, 2023	18.61	18.81	18.05	18.28
7468	NASDAQ	SFNC	Thu, Jun 15, 2023	17.96	18.56	17.94	18.47
7467	NASDAQ	SFNC	Wed, Jun 14, 2023	18.49	18.71	17.90	18.02
7466	NASDAQ	SFNC	Tue, Jun 13, 2023	18.31	18.83	18.23	18.65
7465	NASDAQ	SFNC	Mon, Jun 12, 2023	18.42	18.89	18.14	18.25
7464	NASDAQ	SFNC	Fri, Jun 9, 2023	18.60	18.66	18.28	18.40
7463	NASDAQ	SFNC	Thu, Jun 8, 2023	18.76	19.24	18.18	18.62
7462	NASDAQ	SFNC	Wed, Jun 7, 2023	18.56	19.11	18.13	18.88
7461	NASDAQ	SFNC	Tue, Jun 6, 2023	17.16	18.60	17.16	18.25
7460	NASDAQ	SFNC	Mon, Jun 5, 2023	17.71	17.72	16.96	17.18
7459	NASDAQ	SFNC	Fri, Jun 2, 2023	17.04	17.98	16.94	17.88
7458	NASDAQ	SFNC	Thu, Jun 1, 2023	16.34	17.00	16.13	16.71
7457	NASDAQ	SFNC	Wed, May 31, 2023	16.76	16.99	16.19	16.27
7456	NASDAQ	SFNC	Tue, May 30, 2023	16.98	17.12	16.56	16.92
7455	NASDAQ	SFNC	Fri, May 26, 2023	16.67	16.98	16.31	16.94
7454	NASDAQ	SFNC	Thu, May 25, 2023	16.53	16.82	16.36	16.72
7453	NASDAQ	SFNC	Wed, May 24, 2023	16.88	17.08	16.63	16.81
7452	NASDAQ	SFNC	Tue, May 23, 2023	16.73	17.59	16.71	17.06
7451	NASDAQ	SFNC	Mon, May 22, 2023	16.41	16.87	16.11	16.77
7450	NASDAQ	SFNC	Fri, May 19, 2023	16.72	16.78	15.82	16.19
7449	NASDAQ	SFNC	Thu, May 18, 2023	16.43	16.64	16.16	16.49
7448	NASDAQ	SFNC	Wed, May 17, 2023	15.56	16.57	15.41	16.49
7447	NASDAQ	SFNC	Tue, May 16, 2023	15.58	15.84	15.25	15.25
7446	NASDAQ	SFNC	Mon, May 15, 2023	15.15	15.63	15.09	15.60
7445	NASDAQ	SFNC	Fri, May 12, 2023	15.11	15.17	14.68	15.14
7444	NASDAQ	SFNC	Thu, May 11, 2023	15.00	15.34	14.75	14.95
7443	NASDAQ	SFNC	Wed, May 10, 2023	15.43	15.46	14.94	15.18
7442	NASDAQ	SFNC	Tue, May 9, 2023	15.43	15.58	14.89	15.09
7441	NASDAQ	SFNC	Mon, May 8, 2023	16.16	16.31	15.33	15.56
7440	NASDAQ	SFNC	Fri, May 5, 2023	16.50	16.50	15.63	16.01
7439	NASDAQ	SFNC	Thu, May 4, 2023	15.45	15.93	14.99	15.70
7438	NASDAQ	SFNC	Wed, May 3, 2023	15.66	16.62	15.60	15.77
7437	NASDAQ	SFNC	Tue, May 2, 2023	16.33	16.52	15.03	15.53
7436	NASDAQ	SFNC	Mon, May 1, 2023	16.68	16.74	16.27	16.41
7435	NASDAQ	SFNC	Fri, Apr 28, 2023	16.25	16.85	16.10	16.71
7434	NASDAQ	SFNC	Thu, Apr 27, 2023	15.86	16.23	15.69	16.22
7433	NASDAQ	SFNC	Wed, Apr 26, 2023	15.45	15.92	15.41	15.69
7432	NASDAQ	SFNC	Tue, Apr 25, 2023	15.34	16.23	15.00	15.47
7431	NASDAQ	SFNC	Mon, Apr 24, 2023	16.54	16.86	16.41	16.45
7430	NASDAQ	SFNC	Fri, Apr 21, 2023	16.56	16.62	16.33	16.54
7429	NASDAQ	SFNC	Thu, Apr 20, 2023	16.63	16.73	16.34	16.62
7428	NASDAQ	SFNC	Wed, Apr 19, 2023	16.28	16.87	16.17	16.79
7427	NASDAQ	SFNC	Tue, Apr 18, 2023	16.97	16.97	16.07	16.23
7426	NASDAQ	SFNC	Mon, Apr 17, 2023	16.66	16.98	16.35	16.97
7425	NASDAQ	SFNC	Fri, Apr 14, 2023	17.36	17.37	16.34	16.58
7424	NASDAQ	SFNC	Thu, Apr 13, 2023	16.70	17.20	16.57	17.05
7423	NASDAQ	SFNC	Wed, Apr 12, 2023	17.17	17.25	16.64	16.71
7422	NASDAQ	SFNC	Tue, Apr 11, 2023	17.12	17.21	16.97	17.02
7421	NASDAQ	SFNC	Mon, Apr 10, 2023	16.84	17.28	16.79	17.12
7420	NASDAQ	SFNC	Thu, Apr 6, 2023	16.65	17.02	16.62	17.01
7419	NASDAQ	SFNC	Wed, Apr 5, 2023	16.63	16.79	16.50	16.63
7418	NASDAQ	SFNC	Tue, Apr 4, 2023	17.38	17.38	16.43	16.87
7417	NASDAQ	SFNC	Mon, Apr 3, 2023	17.54	18.26	17.24	17.34
7416	NASDAQ	SFNC	Fri, Mar 31, 2023	17.42	17.63	17.23	17.49
7415	NASDAQ	SFNC	Thu, Mar 30, 2023	18.14	18.34	17.24	17.29
7414	NASDAQ	SFNC	Wed, Mar 29, 2023	17.97	18.18	17.60	17.88
7413	NASDAQ	SFNC	Tue, Mar 28, 2023	17.83	18.09	17.53	17.70
7412	NASDAQ	SFNC	Mon, Mar 27, 2023	18.48	18.48	17.91	17.93
7411	NASDAQ	SFNC	Fri, Mar 24, 2023	17.00	18.00	17.00	17.90
7410	NASDAQ	SFNC	Thu, Mar 23, 2023	18.16	18.16	17.16	17.23
7409	NASDAQ	SFNC	Wed, Mar 22, 2023	19.09	19.18	18.01	18.07
7408	NASDAQ	SFNC	Tue, Mar 21, 2023	18.93	19.25	18.74	19.08
7407	NASDAQ	SFNC	Mon, Mar 20, 2023	18.86	19.10	18.03	18.11
7406	NASDAQ	SFNC	Fri, Mar 17, 2023	18.91	19.08	17.80	18.09
7405	NASDAQ	SFNC	Thu, Mar 16, 2023	18.44	19.48	18.05	19.30
7404	NASDAQ	SFNC	Wed, Mar 15, 2023	17.83	18.97	17.83	18.73
7403	NASDAQ	SFNC	Tue, Mar 14, 2023	21.11	21.11	18.54	18.94
7402	NASDAQ	SFNC	Mon, Mar 13, 2023	18.19	20.23	16.95	18.96
7401	NASDAQ	SFNC	Fri, Mar 10, 2023	19.06	19.98	18.59	19.46
7400	NASDAQ	SFNC	Thu, Mar 9, 2023	20.83	20.97	19.55	19.59
7399	NASDAQ	SFNC	Wed, Mar 8, 2023	21.03	21.09	20.65	21.02
7398	NASDAQ	SFNC	Tue, Mar 7, 2023	21.41	21.51	21.00	21.01
7397	NASDAQ	SFNC	Mon, Mar 6, 2023	21.87	21.97	21.33	21.51
7396	NASDAQ	SFNC	Fri, Mar 3, 2023	21.97	21.98	21.53	21.88
7395	NASDAQ	SFNC	Thu, Mar 2, 2023	21.97	21.97	21.44	21.69
7394	NASDAQ	SFNC	Wed, Mar 1, 2023	21.99	22.24	21.91	22.13
7393	NASDAQ	SFNC	Tue, Feb 28, 2023	22.36	22.53	22.23	22.23
7392	NASDAQ	SFNC	Mon, Feb 27, 2023	22.51	22.70	22.27	22.38
7391	NASDAQ	SFNC	Fri, Feb 24, 2023	22.41	22.43	22.19	22.40
7390	NASDAQ	SFNC	Thu, Feb 23, 2023	22.27	22.74	22.22	22.58
7389	NASDAQ	SFNC	Wed, Feb 22, 2023	22.17	22.40	22.01	22.14
7388	NASDAQ	SFNC	Tue, Feb 21, 2023	22.53	22.63	22.08	22.23
7387	NASDAQ	SFNC	Fri, Feb 17, 2023	22.62	22.84	22.36	22.66
7386	NASDAQ	SFNC	Thu, Feb 16, 2023	22.99	22.99	22.54	22.60
7385	NASDAQ	SFNC	Wed, Feb 15, 2023	22.48	23.22	22.44	23.22
7384	NASDAQ	SFNC	Tue, Feb 14, 2023	22.72	22.94	22.48	22.71
7383	NASDAQ	SFNC	Mon, Feb 13, 2023	22.47	22.86	22.36	22.79
7382	NASDAQ	SFNC	Fri, Feb 10, 2023	22.75	22.87	22.47	22.47
7381	NASDAQ	SFNC	Thu, Feb 9, 2023	23.31	23.40	22.71	22.74
7380	NASDAQ	SFNC	Wed, Feb 8, 2023	23.39	23.68	22.93	23.29
7379	NASDAQ	SFNC	Tue, Feb 7, 2023	22.98	23.60	22.85	23.52
7378	NASDAQ	SFNC	Mon, Feb 6, 2023	23.38	23.50	22.86	23.13
7377	NASDAQ	SFNC	Fri, Feb 3, 2023	23.17	23.60	23.14	23.51
7376	NASDAQ	SFNC	Thu, Feb 2, 2023	22.38	23.24	22.38	23.20
7375	NASDAQ	SFNC	Wed, Feb 1, 2023	22.27	23.04	21.95	22.56
7374	NASDAQ	SFNC	Tue, Jan 31, 2023	21.50	22.32	21.49	22.31
7373	NASDAQ	SFNC	Mon, Jan 30, 2023	21.82	21.95	21.52	21.53
7372	NASDAQ	SFNC	Fri, Jan 27, 2023	21.46	21.91	21.37	21.85
7371	NASDAQ	SFNC	Thu, Jan 26, 2023	21.82	21.92	21.33	21.55
7370	NASDAQ	SFNC	Wed, Jan 25, 2023	20.70	21.66	20.43	21.65
7369	NASDAQ	SFNC	Tue, Jan 24, 2023	23.25	23.25	20.83	20.91
7368	NASDAQ	SFNC	Mon, Jan 23, 2023	22.91	23.10	22.78	23.00
7367	NASDAQ	SFNC	Fri, Jan 20, 2023	22.36	22.87	22.21	22.87
7366	NASDAQ	SFNC	Thu, Jan 19, 2023	22.17	22.23	21.82	22.21
7365	NASDAQ	SFNC	Wed, Jan 18, 2023	22.90	23.11	22.23	22.28
7364	NASDAQ	SFNC	Tue, Jan 17, 2023	22.90	23.34	22.52	23.05
7363	NASDAQ	SFNC	Fri, Jan 13, 2023	22.60	23.00	22.36	22.87
7362	NASDAQ	SFNC	Thu, Jan 12, 2023	22.54	22.92	22.41	22.83
7361	NASDAQ	SFNC	Wed, Jan 11, 2023	22.34	22.39	22.09	22.36
7360	NASDAQ	SFNC	Tue, Jan 10, 2023	22.01	22.39	21.92	22.24
7359	NASDAQ	SFNC	Mon, Jan 9, 2023	22.27	22.33	21.90	21.99
7358	NASDAQ	SFNC	Fri, Jan 6, 2023	21.79	22.27	21.75	22.22
7357	NASDAQ	SFNC	Thu, Jan 5, 2023	21.63	21.63	21.21	21.59
7356	NASDAQ	SFNC	Wed, Jan 4, 2023	21.63	22.00	21.53	21.64
7355	NASDAQ	SFNC	Tue, Jan 3, 2023	21.67	21.86	21.32	21.57
7354	NASDAQ	SFNC	Fri, Dec 30, 2022	21.63	21.79	21.46	21.58
7353	NASDAQ	SFNC	Thu, Dec 29, 2022	21.40	21.82	21.29	21.73
7352	NASDAQ	SFNC	Wed, Dec 28, 2022	21.48	21.64	21.32	21.34
7351	NASDAQ	SFNC	Tue, Dec 27, 2022	21.22	21.60	21.17	21.46
7350	NASDAQ	SFNC	Fri, Dec 23, 2022	21.28	21.58	21.24	21.49
7349	NASDAQ	SFNC	Thu, Dec 22, 2022	20.90	21.27	20.83	21.26
7348	NASDAQ	SFNC	Wed, Dec 21, 2022	20.68	21.15	20.54	21.12
7347	NASDAQ	SFNC	Tue, Dec 20, 2022	20.07	20.61	20.06	20.42
7346	NASDAQ	SFNC	Mon, Dec 19, 2022	19.99	20.32	19.77	20.07
7345	NASDAQ	SFNC	Fri, Dec 16, 2022	19.46	20.04	19.34	19.99
7344	NASDAQ	SFNC	Thu, Dec 15, 2022	20.06	20.17	19.64	19.73
7343	NASDAQ	SFNC	Wed, Dec 14, 2022	20.53	20.70	20.17	20.25
7342	NASDAQ	SFNC	Tue, Dec 13, 2022	21.29	21.68	20.62	20.72
7341	NASDAQ	SFNC	Mon, Dec 12, 2022	21.16	21.22	20.87	21.02
7340	NASDAQ	SFNC	Fri, Dec 9, 2022	20.92	21.36	20.81	21.19
7339	NASDAQ	SFNC	Thu, Dec 8, 2022	21.45	21.45	20.92	21.15
7338	NASDAQ	SFNC	Wed, Dec 7, 2022	21.14	21.38	20.93	21.28
7337	NASDAQ	SFNC	Tue, Dec 6, 2022	21.33	21.45	21.02	21.24
7336	NASDAQ	SFNC	Mon, Dec 5, 2022	22.62	22.62	21.20	21.33
7335	NASDAQ	SFNC	Fri, Dec 2, 2022	22.88	23.06	22.58	22.76
7334	NASDAQ	SFNC	Thu, Dec 1, 2022	23.25	23.33	22.88	23.06
7333	NASDAQ	SFNC	Wed, Nov 30, 2022	23.01	23.24	22.39	23.21
7332	NASDAQ	SFNC	Tue, Nov 29, 2022	23.07	23.24	22.93	23.06
7331	NASDAQ	SFNC	Mon, Nov 28, 2022	23.40	23.51	22.94	23.03
7330	NASDAQ	SFNC	Fri, Nov 25, 2022	23.41	23.55	23.32	23.52
7329	NASDAQ	SFNC	Wed, Nov 23, 2022	23.38	23.57	23.27	23.32
7328	NASDAQ	SFNC	Tue, Nov 22, 2022	23.75	23.88	22.75	23.60
7327	NASDAQ	SFNC	Mon, Nov 21, 2022	23.50	23.78	23.38	23.59
7326	NASDAQ	SFNC	Fri, Nov 18, 2022	23.92	24.01	23.41	23.52
7325	NASDAQ	SFNC	Thu, Nov 17, 2022	23.62	23.86	23.23	23.42
7324	NASDAQ	SFNC	Wed, Nov 16, 2022	24.15	24.29	23.76	23.84
7323	NASDAQ	SFNC	Tue, Nov 15, 2022	24.45	24.61	23.81	24.21
7322	NASDAQ	SFNC	Mon, Nov 14, 2022	24.22	24.74	24.15	24.16
7321	NASDAQ	SFNC	Fri, Nov 11, 2022	24.51	24.85	24.25	24.31
7320	NASDAQ	SFNC	Thu, Nov 10, 2022	23.99	24.55	23.99	24.45
7319	NASDAQ	SFNC	Wed, Nov 9, 2022	23.54	23.85	23.41	23.50
7318	NASDAQ	SFNC	Tue, Nov 8, 2022	23.76	23.95	23.44	23.62
7317	NASDAQ	SFNC	Mon, Nov 7, 2022	23.93	24.27	23.65	23.78
7316	NASDAQ	SFNC	Fri, Nov 4, 2022	23.14	23.93	23.14	23.92
7315	NASDAQ	SFNC	Thu, Nov 3, 2022	23.13	23.14	22.62	23.00
7314	NASDAQ	SFNC	Wed, Nov 2, 2022	23.48	24.14	23.36	23.43
7313	NASDAQ	SFNC	Tue, Nov 1, 2022	23.94	24.08	23.65	23.65
7312	NASDAQ	SFNC	Mon, Oct 31, 2022	23.72	23.99	23.50	23.87
7311	NASDAQ	SFNC	Fri, Oct 28, 2022	23.33	23.75	23.25	23.73
7310	NASDAQ	SFNC	Thu, Oct 27, 2022	22.97	23.70	22.97	23.25
7309	NASDAQ	SFNC	Wed, Oct 26, 2022	23.39	23.39	22.63	22.79
7308	NASDAQ	SFNC	Tue, Oct 25, 2022	24.16	24.17	23.11	23.33
7307	NASDAQ	SFNC	Mon, Oct 24, 2022	24.04	24.29	23.99	24.20
7306	NASDAQ	SFNC	Fri, Oct 21, 2022	23.52	24.10	23.38	23.96
7305	NASDAQ	SFNC	Thu, Oct 20, 2022	24.23	24.34	23.14	23.35
7304	NASDAQ	SFNC	Wed, Oct 19, 2022	24.12	24.42	23.72	24.19
7303	NASDAQ	SFNC	Tue, Oct 18, 2022	24.56	24.79	24.17	24.35
7302	NASDAQ	SFNC	Mon, Oct 17, 2022	24.18	24.58	23.96	24.26
7301	NASDAQ	SFNC	Fri, Oct 14, 2022	24.16	24.58	23.80	23.88
7300	NASDAQ	SFNC	Thu, Oct 13, 2022	22.59	23.95	22.29	23.88
7299	NASDAQ	SFNC	Wed, Oct 12, 2022	22.79	23.20	22.38	22.85
7298	NASDAQ	SFNC	Tue, Oct 11, 2022	22.21	22.89	22.17	22.75
7297	NASDAQ	SFNC	Mon, Oct 10, 2022	22.51	22.65	22.23	22.25
7296	NASDAQ	SFNC	Fri, Oct 7, 2022	22.76	22.76	22.32	22.34
7295	NASDAQ	SFNC	Thu, Oct 6, 2022	22.93	23.07	22.64	22.86
7294	NASDAQ	SFNC	Wed, Oct 5, 2022	22.92	23.16	22.74	23.13
7293	NASDAQ	SFNC	Tue, Oct 4, 2022	22.46	23.28	22.44	23.25
7292	NASDAQ	SFNC	Mon, Oct 3, 2022	22.01	22.36	21.69	22.15
7291	NASDAQ	SFNC	Fri, Sep 30, 2022	22.01	22.37	21.78	21.79
7290	NASDAQ	SFNC	Thu, Sep 29, 2022	22.31	22.38	21.82	21.98
7289	NASDAQ	SFNC	Wed, Sep 28, 2022	22.40	22.82	22.23	22.55
7288	NASDAQ	SFNC	Tue, Sep 27, 2022	22.73	22.88	22.14	22.33
7287	NASDAQ	SFNC	Mon, Sep 26, 2022	22.60	22.96	22.53	22.59
7286	NASDAQ	SFNC	Fri, Sep 23, 2022	22.89	22.91	22.48	22.80
7285	NASDAQ	SFNC	Thu, Sep 22, 2022	23.73	23.83	23.11	23.15
7284	NASDAQ	SFNC	Wed, Sep 21, 2022	23.95	24.25	23.65	23.70
7283	NASDAQ	SFNC	Tue, Sep 20, 2022	23.78	24.17	23.76	23.93
7282	NASDAQ	SFNC	Mon, Sep 19, 2022	23.38	24.04	23.38	23.91
7281	NASDAQ	SFNC	Fri, Sep 16, 2022	23.31	23.66	22.99	23.62
7280	NASDAQ	SFNC	Thu, Sep 15, 2022	23.13	23.70	23.07	23.47
7279	NASDAQ	SFNC	Wed, Sep 14, 2022	22.88	23.16	22.74	23.15
7278	NASDAQ	SFNC	Tue, Sep 13, 2022	23.46	23.60	22.94	23.09
7277	NASDAQ	SFNC	Mon, Sep 12, 2022	23.90	24.08	23.25	23.94
7276	NASDAQ	SFNC	Fri, Sep 9, 2022	23.60	23.92	23.55	23.84
7275	NASDAQ	SFNC	Thu, Sep 8, 2022	22.84	23.52	22.70	23.48
7274	NASDAQ	SFNC	Wed, Sep 7, 2022	22.58	23.10	22.58	23.03
7273	NASDAQ	SFNC	Tue, Sep 6, 2022	23.57	23.60	22.51	22.75
7272	NASDAQ	SFNC	Fri, Sep 2, 2022	23.67	24.03	23.43	23.49
7271	NASDAQ	SFNC	Thu, Sep 1, 2022	23.77	23.77	23.30	23.49
7270	NASDAQ	SFNC	Wed, Aug 31, 2022	23.77	23.81	23.54	23.59
7269	NASDAQ	SFNC	Tue, Aug 30, 2022	23.82	23.93	23.57	23.76
7268	NASDAQ	SFNC	Mon, Aug 29, 2022	24.12	24.25	23.69	23.69
7267	NASDAQ	SFNC	Fri, Aug 26, 2022	24.70	24.74	24.17	24.28
7266	NASDAQ	SFNC	Thu, Aug 25, 2022	24.03	24.71	24.00	24.60
7265	NASDAQ	SFNC	Wed, Aug 24, 2022	24.05	24.23	23.93	24.06
7264	NASDAQ	SFNC	Tue, Aug 23, 2022	24.46	24.68	24.20	24.20
7263	NASDAQ	SFNC	Mon, Aug 22, 2022	24.65	24.65	24.33	24.39
7262	NASDAQ	SFNC	Fri, Aug 19, 2022	25.42	25.42	24.81	25.03
7261	NASDAQ	SFNC	Thu, Aug 18, 2022	25.38	25.64	25.31	25.62
7260	NASDAQ	SFNC	Wed, Aug 17, 2022	25.54	25.54	25.15	25.38
7259	NASDAQ	SFNC	Tue, Aug 16, 2022	25.27	25.73	24.21	25.63
7258	NASDAQ	SFNC	Mon, Aug 15, 2022	24.73	25.28	24.73	25.28
7257	NASDAQ	SFNC	Fri, Aug 12, 2022	24.90	25.07	24.75	25.05
7256	NASDAQ	SFNC	Thu, Aug 11, 2022	24.56	24.82	24.46	24.75
7255	NASDAQ	SFNC	Wed, Aug 10, 2022	24.18	24.52	24.06	24.29
7254	NASDAQ	SFNC	Tue, Aug 9, 2022	23.80	24.00	23.69	24.00
7253	NASDAQ	SFNC	Mon, Aug 8, 2022	23.89	23.99	23.64	23.76
7252	NASDAQ	SFNC	Fri, Aug 5, 2022	23.53	23.93	23.53	23.71
7251	NASDAQ	SFNC	Thu, Aug 4, 2022	23.62	23.74	23.51	23.58
7250	NASDAQ	SFNC	Wed, Aug 3, 2022	23.49	23.87	23.24	23.72
7249	NASDAQ	SFNC	Tue, Aug 2, 2022	23.78	23.86	23.34	23.35
7248	NASDAQ	SFNC	Mon, Aug 1, 2022	23.64	24.12	23.35	23.86
7247	NASDAQ	SFNC	Fri, Jul 29, 2022	23.34	23.93	23.34	23.75
7246	NASDAQ	SFNC	Thu, Jul 28, 2022	23.04	23.43	22.95	23.37
7245	NASDAQ	SFNC	Wed, Jul 27, 2022	22.51	23.18	22.51	23.08
7244	NASDAQ	SFNC	Tue, Jul 26, 2022	22.21	22.69	22.05	22.42
7243	NASDAQ	SFNC	Mon, Jul 25, 2022	22.43	22.66	22.36	22.47
7242	NASDAQ	SFNC	Fri, Jul 22, 2022	22.14	22.35	21.90	22.30
7241	NASDAQ	SFNC	Thu, Jul 21, 2022	21.67	22.28	20.80	22.14
7240	NASDAQ	SFNC	Wed, Jul 20, 2022	21.58	22.24	21.58	22.11
7239	NASDAQ	SFNC	Tue, Jul 19, 2022	21.21	21.94	21.12	21.77
7238	NASDAQ	SFNC	Mon, Jul 18, 2022	21.14	21.36	20.87	21.00
7237	NASDAQ	SFNC	Fri, Jul 15, 2022	20.59	21.04	20.32	20.89
7236	NASDAQ	SFNC	Thu, Jul 14, 2022	20.13	20.27	19.87	20.09
7235	NASDAQ	SFNC	Wed, Jul 13, 2022	20.73	20.78	20.30	20.52
7234	NASDAQ	SFNC	Tue, Jul 12, 2022	20.53	21.09	20.37	20.84
7233	NASDAQ	SFNC	Mon, Jul 11, 2022	20.87	21.00	20.64	20.74
7232	NASDAQ	SFNC	Fri, Jul 8, 2022	21.29	21.29	20.78	21.07
7231	NASDAQ	SFNC	Thu, Jul 7, 2022	21.37	21.47	21.04	21.22
7230	NASDAQ	SFNC	Wed, Jul 6, 2022	21.17	21.44	20.88	21.15
7229	NASDAQ	SFNC	Tue, Jul 5, 2022	20.97	21.37	20.58	21.33
7228	NASDAQ	SFNC	Fri, Jul 1, 2022	21.16	21.55	20.82	21.44
7227	NASDAQ	SFNC	Thu, Jun 30, 2022	20.93	21.46	20.83	21.26
7226	NASDAQ	SFNC	Wed, Jun 29, 2022	21.41	21.41	21.01	21.30
7225	NASDAQ	SFNC	Tue, Jun 28, 2022	21.88	22.00	21.39	21.39
7224	NASDAQ	SFNC	Mon, Jun 27, 2022	21.66	21.83	21.49	21.63
7223	NASDAQ	SFNC	Fri, Jun 24, 2022	21.18	21.95	21.10	21.57
7222	NASDAQ	SFNC	Thu, Jun 23, 2022	21.55	21.55	20.78	21.12
7221	NASDAQ	SFNC	Wed, Jun 22, 2022	21.37	21.71	21.37	21.59
7220	NASDAQ	SFNC	Tue, Jun 21, 2022	21.80	22.22	21.47	21.65
7219	NASDAQ	SFNC	Fri, Jun 17, 2022	21.69	21.96	21.18	21.30
7218	NASDAQ	SFNC	Thu, Jun 16, 2022	22.43	22.43	21.39	21.48
7217	NASDAQ	SFNC	Wed, Jun 15, 2022	22.32	22.64	22.05	22.23
7216	NASDAQ	SFNC	Tue, Jun 14, 2022	22.18	22.46	21.88	22.06
7215	NASDAQ	SFNC	Mon, Jun 13, 2022	22.41	22.78	22.28	22.37
7214	NASDAQ	SFNC	Fri, Jun 10, 2022	23.20	23.46	22.58	22.82
7213	NASDAQ	SFNC	Thu, Jun 9, 2022	24.64	24.64	23.64	23.67
7212	NASDAQ	SFNC	Wed, Jun 8, 2022	25.06	25.14	24.49	24.59
7211	NASDAQ	SFNC	Tue, Jun 7, 2022	25.15	25.36	25.03	25.29
7210	NASDAQ	SFNC	Mon, Jun 6, 2022	25.51	25.69	25.35	25.41
7209	NASDAQ	SFNC	Fri, Jun 3, 2022	25.67	25.78	25.31	25.42
7208	NASDAQ	SFNC	Thu, Jun 2, 2022	25.21	25.74	25.03	25.71
7207	NASDAQ	SFNC	Wed, Jun 1, 2022	25.67	25.71	25.03	25.22
7206	NASDAQ	SFNC	Tue, May 31, 2022	25.56	25.82	25.42	25.71
7205	NASDAQ	SFNC	Fri, May 27, 2022	25.49	25.88	25.48	25.87
7204	NASDAQ	SFNC	Thu, May 26, 2022	25.30	25.70	25.27	25.52
7203	NASDAQ	SFNC	Wed, May 25, 2022	25.02	25.39	24.91	25.06
7202	NASDAQ	SFNC	Tue, May 24, 2022	25.08	25.10	24.36	24.96
7201	NASDAQ	SFNC	Mon, May 23, 2022	24.98	25.46	24.88	25.13
7200	NASDAQ	SFNC	Fri, May 20, 2022	24.50	24.78	24.15	24.65
7199	NASDAQ	SFNC	Thu, May 19, 2022	24.54	24.85	24.34	24.38
7198	NASDAQ	SFNC	Wed, May 18, 2022	24.72	25.02	24.61	24.83
7197	NASDAQ	SFNC	Tue, May 17, 2022	24.55	25.00	24.49	24.86
7196	NASDAQ	SFNC	Mon, May 16, 2022	24.44	24.60	23.94	24.19
7195	NASDAQ	SFNC	Fri, May 13, 2022	24.44	24.79	24.15	24.41
7194	NASDAQ	SFNC	Thu, May 12, 2022	24.10	24.26	23.65	24.25
7193	NASDAQ	SFNC	Wed, May 11, 2022	24.26	24.82	24.06	24.17
7192	NASDAQ	SFNC	Tue, May 10, 2022	24.89	25.10	23.88	24.18
7191	NASDAQ	SFNC	Mon, May 9, 2022	24.12	25.19	24.12	24.76
7190	NASDAQ	SFNC	Fri, May 6, 2022	25.19	25.21	24.58	24.94
7189	NASDAQ	SFNC	Thu, May 5, 2022	24.85	25.09	24.49	25.03
7188	NASDAQ	SFNC	Wed, May 4, 2022	24.47	25.20	24.05	25.14
7187	NASDAQ	SFNC	Tue, May 3, 2022	24.23	24.54	23.81	24.40
7186	NASDAQ	SFNC	Mon, May 2, 2022	23.99	24.37	23.53	23.97
7185	NASDAQ	SFNC	Fri, Apr 29, 2022	24.72	24.75	23.73	23.87
7184	NASDAQ	SFNC	Thu, Apr 28, 2022	22.89	24.77	22.89	24.76
7183	NASDAQ	SFNC	Wed, Apr 27, 2022	24.48	24.74	24.30	24.62
7182	NASDAQ	SFNC	Tue, Apr 26, 2022	24.64	24.93	24.43	24.52
7181	NASDAQ	SFNC	Mon, Apr 25, 2022	24.89	25.07	24.34	24.99
7180	NASDAQ	SFNC	Fri, Apr 22, 2022	25.45	25.53	25.05	25.12
7179	NASDAQ	SFNC	Thu, Apr 21, 2022	25.87	26.02	25.30	25.49
7178	NASDAQ	SFNC	Wed, Apr 20, 2022	26.07	26.21	25.68	25.70
7177	NASDAQ	SFNC	Tue, Apr 19, 2022	25.26	25.94	25.19	25.86
7176	NASDAQ	SFNC	Mon, Apr 18, 2022	24.96	25.43	24.64	25.07
7175	NASDAQ	SFNC	Thu, Apr 14, 2022	25.32	25.45	24.77	24.88
7174	NASDAQ	SFNC	Wed, Apr 13, 2022	24.80	25.31	24.76	25.30
7173	NASDAQ	SFNC	Tue, Apr 12, 2022	25.12	25.44	24.90	25.01
7172	NASDAQ	SFNC	Mon, Apr 11, 2022	25.51	26.22	25.12	25.17
7171	NASDAQ	SFNC	Fri, Apr 8, 2022	25.59	25.67	25.07	25.44
7170	NASDAQ	SFNC	Thu, Apr 7, 2022	26.08	26.08	25.34	25.39
7169	NASDAQ	SFNC	Wed, Apr 6, 2022	26.06	26.32	25.79	25.97
7168	NASDAQ	SFNC	Tue, Apr 5, 2022	26.41	27.00	26.07	26.15
7167	NASDAQ	SFNC	Mon, Apr 4, 2022	25.96	26.43	25.29	26.39
7166	NASDAQ	SFNC	Fri, Apr 1, 2022	26.50	26.58	25.88	25.89
7165	NASDAQ	SFNC	Thu, Mar 31, 2022	26.94	27.23	26.03	26.22
7164	NASDAQ	SFNC	Wed, Mar 30, 2022	27.71	27.87	26.80	27.00
7163	NASDAQ	SFNC	Tue, Mar 29, 2022	27.48	27.76	27.16	27.66
7162	NASDAQ	SFNC	Mon, Mar 28, 2022	27.24	27.65	26.65	27.15
7161	NASDAQ	SFNC	Fri, Mar 25, 2022	26.75	27.49	26.51	27.44
7160	NASDAQ	SFNC	Thu, Mar 24, 2022	26.96	26.96	26.50	26.68
7159	NASDAQ	SFNC	Wed, Mar 23, 2022	27.56	27.71	26.72	26.78
7158	NASDAQ	SFNC	Tue, Mar 22, 2022	28.36	28.46	27.73	27.81
7157	NASDAQ	SFNC	Mon, Mar 21, 2022	28.49	28.60	27.66	27.90
7156	NASDAQ	SFNC	Fri, Mar 18, 2022	28.33	28.40	27.56	28.32
7155	NASDAQ	SFNC	Thu, Mar 17, 2022	28.39	28.55	27.96	28.34
7154	NASDAQ	SFNC	Wed, Mar 16, 2022	28.40	28.84	28.13	28.64
7153	NASDAQ	SFNC	Tue, Mar 15, 2022	28.43	28.72	27.84	28.14
7152	NASDAQ	SFNC	Mon, Mar 14, 2022	28.88	28.95	28.17	28.32
7151	NASDAQ	SFNC	Fri, Mar 11, 2022	28.18	28.77	28.09	28.50
7150	NASDAQ	SFNC	Thu, Mar 10, 2022	27.33	28.06	27.28	27.94
7149	NASDAQ	SFNC	Wed, Mar 9, 2022	28.14	28.27	27.52	27.65
7148	NASDAQ	SFNC	Tue, Mar 8, 2022	27.45	27.97	27.18	27.35
7147	NASDAQ	SFNC	Mon, Mar 7, 2022	27.53	27.90	27.04	27.14
7146	NASDAQ	SFNC	Fri, Mar 4, 2022	28.15	28.15	27.46	27.71
7145	NASDAQ	SFNC	Thu, Mar 3, 2022	28.88	28.92	28.42	28.72
7144	NASDAQ	SFNC	Wed, Mar 2, 2022	27.84	28.90	27.12	28.65
7143	NASDAQ	SFNC	Tue, Mar 1, 2022	28.20	28.43	27.28	27.69
7142	NASDAQ	SFNC	Mon, Feb 28, 2022	28.00	28.70	28.00	28.52
7141	NASDAQ	SFNC	Fri, Feb 25, 2022	27.73	28.85	27.48	28.61
7140	NASDAQ	SFNC	Thu, Feb 24, 2022	27.21	27.73	26.68	27.58
7139	NASDAQ	SFNC	Wed, Feb 23, 2022	28.61	28.82	28.02	28.12
7138	NASDAQ	SFNC	Tue, Feb 22, 2022	28.60	28.94	28.30	28.46
7137	NASDAQ	SFNC	Fri, Feb 18, 2022	28.27	28.89	28.27	28.77
7136	NASDAQ	SFNC	Thu, Feb 17, 2022	28.91	29.09	28.32	28.37
7135	NASDAQ	SFNC	Wed, Feb 16, 2022	29.03	29.37	28.93	29.21
7134	NASDAQ	SFNC	Tue, Feb 15, 2022	29.04	29.41	28.93	29.24
7133	NASDAQ	SFNC	Mon, Feb 14, 2022	29.07	29.23	28.50	28.68
7132	NASDAQ	SFNC	Fri, Feb 11, 2022	28.71	29.33	28.58	28.82
7131	NASDAQ	SFNC	Thu, Feb 10, 2022	28.97	29.41	28.77	28.95
7130	NASDAQ	SFNC	Wed, Feb 9, 2022	29.46	29.48	28.89	29.02
7129	NASDAQ	SFNC	Tue, Feb 8, 2022	29.19	29.57	28.96	29.50
7128	NASDAQ	SFNC	Mon, Feb 7, 2022	28.82	28.88	28.44	28.79
7127	NASDAQ	SFNC	Fri, Feb 4, 2022	28.59	28.95	28.29	28.76
7126	NASDAQ	SFNC	Thu, Feb 3, 2022	28.50	28.91	28.33	28.43
7125	NASDAQ	SFNC	Wed, Feb 2, 2022	28.69	28.71	28.10	28.46
7124	NASDAQ	SFNC	Tue, Feb 1, 2022	28.53	28.73	28.06	28.63
7123	NASDAQ	SFNC	Mon, Jan 31, 2022	28.18	28.65	27.69	28.60
7122	NASDAQ	SFNC	Fri, Jan 28, 2022	28.50	28.68	27.71	28.45
7121	NASDAQ	SFNC	Thu, Jan 27, 2022	29.29	29.32	28.28	28.53
7120	NASDAQ	SFNC	Wed, Jan 26, 2022	29.76	29.93	28.71	29.23
7119	NASDAQ	SFNC	Tue, Jan 25, 2022	29.33	29.94	28.90	29.48
7118	NASDAQ	SFNC	Mon, Jan 24, 2022	28.74	29.84	28.74	29.70
7117	NASDAQ	SFNC	Fri, Jan 21, 2022	29.39	29.86	28.97	29.13
7116	NASDAQ	SFNC	Thu, Jan 20, 2022	30.21	30.50	29.38	29.44
7115	NASDAQ	SFNC	Wed, Jan 19, 2022	31.29	31.29	30.28	30.32
7114	NASDAQ	SFNC	Tue, Jan 18, 2022	31.91	31.95	31.06	31.13
7113	NASDAQ	SFNC	Fri, Jan 14, 2022	31.07	31.94	30.83	31.91
7112	NASDAQ	SFNC	Thu, Jan 13, 2022	31.54	31.80	31.27	31.42
7111	NASDAQ	SFNC	Wed, Jan 12, 2022	31.57	31.67	31.29	31.36
7110	NASDAQ	SFNC	Tue, Jan 11, 2022	31.86	31.95	31.22	31.49
7109	NASDAQ	SFNC	Mon, Jan 10, 2022	32.26	32.31	31.52	31.71
7108	NASDAQ	SFNC	Fri, Jan 7, 2022	31.69	32.31	31.54	32.08
7107	NASDAQ	SFNC	Thu, Jan 6, 2022	30.97	31.68	30.85	31.59
7106	NASDAQ	SFNC	Wed, Jan 5, 2022	31.07	31.22	30.56	30.62
7105	NASDAQ	SFNC	Tue, Jan 4, 2022	30.44	31.11	29.86	30.88
7104	NASDAQ	SFNC	Mon, Jan 3, 2022	29.77	30.46	29.58	30.21
7103	NASDAQ	SFNC	Fri, Dec 31, 2021	29.62	29.85	29.55	29.58
7102	NASDAQ	SFNC	Thu, Dec 30, 2021	29.99	30.20	29.65	29.77
7101	NASDAQ	SFNC	Wed, Dec 29, 2021	29.84	29.96	29.65	29.88
7100	NASDAQ	SFNC	Tue, Dec 28, 2021	29.56	30.02	29.56	29.79
7099	NASDAQ	SFNC	Mon, Dec 27, 2021	29.37	29.69	29.17	29.69
7098	NASDAQ	SFNC	Thu, Dec 23, 2021	29.42	29.69	29.24	29.25
7097	NASDAQ	SFNC	Wed, Dec 22, 2021	28.75	29.19	28.54	29.15
7096	NASDAQ	SFNC	Tue, Dec 21, 2021	28.64	29.27	28.25	28.74
7095	NASDAQ	SFNC	Mon, Dec 20, 2021	28.15	28.84	27.85	28.34
7094	NASDAQ	SFNC	Fri, Dec 17, 2021	29.38	29.47	28.04	28.62
7093	NASDAQ	SFNC	Thu, Dec 16, 2021	29.96	30.16	29.39	29.46
7092	NASDAQ	SFNC	Wed, Dec 15, 2021	29.93	30.44	29.37	29.46
7091	NASDAQ	SFNC	Tue, Dec 14, 2021	29.56	30.27	29.46	29.70
7090	NASDAQ	SFNC	Mon, Dec 13, 2021	30.07	30.22	29.26	29.69
7089	NASDAQ	SFNC	Fri, Dec 10, 2021	29.90	30.20	29.72	30.07
7088	NASDAQ	SFNC	Thu, Dec 9, 2021	29.57	30.15	29.47	29.98
7087	NASDAQ	SFNC	Wed, Dec 8, 2021	29.82	30.10	29.58	29.84
7086	NASDAQ	SFNC	Tue, Dec 7, 2021	30.74	30.82	29.70	29.92
7085	NASDAQ	SFNC	Mon, Dec 6, 2021	30.35	31.16	30.23	30.46
7084	NASDAQ	SFNC	Fri, Dec 3, 2021	29.94	30.18	29.66	29.81
7083	NASDAQ	SFNC	Thu, Dec 2, 2021	29.07	30.00	28.95	29.83
7082	NASDAQ	SFNC	Wed, Dec 1, 2021	29.82	30.06	28.69	28.72
7081	NASDAQ	SFNC	Tue, Nov 30, 2021	28.79	29.51	28.72	29.11
7080	NASDAQ	SFNC	Mon, Nov 29, 2021	29.56	29.67	29.01	29.33
7079	NASDAQ	SFNC	Fri, Nov 26, 2021	29.02	29.47	28.52	29.17
7078	NASDAQ	SFNC	Wed, Nov 24, 2021	30.06	30.53	29.84	30.28
7077	NASDAQ	SFNC	Tue, Nov 23, 2021	30.81	30.98	30.36	30.47
7076	NASDAQ	SFNC	Mon, Nov 22, 2021	30.42	31.19	30.22	30.59
7075	NASDAQ	SFNC	Fri, Nov 19, 2021	30.25	30.25	29.06	29.85
7074	NASDAQ	SFNC	Thu, Nov 18, 2021	31.78	31.81	31.36	31.48
7073	NASDAQ	SFNC	Wed, Nov 17, 2021	31.70	31.86	31.14	31.73
7072	NASDAQ	SFNC	Tue, Nov 16, 2021	32.29	32.37	30.00	31.83
7071	NASDAQ	SFNC	Mon, Nov 15, 2021	32.25	32.48	32.03	32.27
7070	NASDAQ	SFNC	Fri, Nov 12, 2021	32.61	32.69	31.86	31.99
7069	NASDAQ	SFNC	Thu, Nov 11, 2021	32.27	32.76	32.02	32.51
7068	NASDAQ	SFNC	Wed, Nov 10, 2021	32.02	32.34	31.97	32.17
7067	NASDAQ	SFNC	Tue, Nov 9, 2021	31.98	32.11	31.74	32.02
7066	NASDAQ	SFNC	Mon, Nov 8, 2021	32.16	32.52	31.99	32.18
7065	NASDAQ	SFNC	Fri, Nov 5, 2021	31.57	32.35	31.50	32.12
7064	NASDAQ	SFNC	Thu, Nov 4, 2021	32.01	32.19	30.95	31.15
7063	NASDAQ	SFNC	Wed, Nov 3, 2021	30.96	32.17	30.96	32.03
7062	NASDAQ	SFNC	Tue, Nov 2, 2021	31.27	31.49	30.96	31.16
7061	NASDAQ	SFNC	Mon, Nov 1, 2021	30.22	31.17	30.18	31.12
7060	NASDAQ	SFNC	Fri, Oct 29, 2021	29.79	29.97	29.65	29.89
7059	NASDAQ	SFNC	Thu, Oct 28, 2021	29.15	29.88	29.10	29.85
7058	NASDAQ	SFNC	Wed, Oct 27, 2021	30.55	30.55	29.12	29.14
7057	NASDAQ	SFNC	Tue, Oct 26, 2021	31.18	31.20	30.69	30.88
7056	NASDAQ	SFNC	Mon, Oct 25, 2021	31.16	31.40	30.97	31.18
7055	NASDAQ	SFNC	Fri, Oct 22, 2021	31.16	31.34	30.84	31.07
7054	NASDAQ	SFNC	Thu, Oct 21, 2021	31.06	31.13	30.79	31.05
7053	NASDAQ	SFNC	Wed, Oct 20, 2021	30.08	31.18	30.08	31.17
7052	NASDAQ	SFNC	Tue, Oct 19, 2021	30.42	30.53	30.05	30.16
7051	NASDAQ	SFNC	Mon, Oct 18, 2021	30.29	30.82	30.28	30.31
7050	NASDAQ	SFNC	Fri, Oct 15, 2021	31.19	31.21	30.40	30.43
7049	NASDAQ	SFNC	Thu, Oct 14, 2021	30.59	30.75	30.31	30.56
7048	NASDAQ	SFNC	Wed, Oct 13, 2021	30.40	30.49	29.78	30.31
7047	NASDAQ	SFNC	Tue, Oct 12, 2021	30.15	30.61	30.02	30.49
7046	NASDAQ	SFNC	Mon, Oct 11, 2021	30.98	30.98	30.31	30.32
7045	NASDAQ	SFNC	Fri, Oct 8, 2021	30.82	31.04	30.67	30.71
7044	NASDAQ	SFNC	Thu, Oct 7, 2021	30.60	31.01	30.08	30.89
7043	NASDAQ	SFNC	Wed, Oct 6, 2021	29.94	30.40	29.52	30.32
7042	NASDAQ	SFNC	Tue, Oct 5, 2021	30.45	30.66	29.96	30.14
7041	NASDAQ	SFNC	Mon, Oct 4, 2021	30.25	30.74	30.05	30.30
7040	NASDAQ	SFNC	Fri, Oct 1, 2021	29.65	30.62	29.64	30.18
7039	NASDAQ	SFNC	Thu, Sep 30, 2021	30.10	30.48	29.54	29.56
7038	NASDAQ	SFNC	Wed, Sep 29, 2021	29.62	30.23	29.56	30.01
7037	NASDAQ	SFNC	Tue, Sep 28, 2021	31.21	31.21	29.61	29.72
7036	NASDAQ	SFNC	Mon, Sep 27, 2021	29.25	30.66	29.25	30.22
7035	NASDAQ	SFNC	Fri, Sep 24, 2021	28.70	29.36	28.63	29.06
7034	NASDAQ	SFNC	Thu, Sep 23, 2021	28.10	28.94	28.10	28.74
7033	NASDAQ	SFNC	Wed, Sep 22, 2021	27.71	28.18	27.71	27.78
7032	NASDAQ	SFNC	Tue, Sep 21, 2021	27.90	27.96	27.34	27.38
7031	NASDAQ	SFNC	Mon, Sep 20, 2021	27.89	28.16	27.08	27.72
7030	NASDAQ	SFNC	Fri, Sep 17, 2021	28.49	29.04	28.13	28.61
7029	NASDAQ	SFNC	Thu, Sep 16, 2021	28.21	28.40	27.81	28.24
7028	NASDAQ	SFNC	Wed, Sep 15, 2021	27.63	28.31	27.62	28.11
7027	NASDAQ	SFNC	Tue, Sep 14, 2021	28.13	28.18	27.46	27.61
7026	NASDAQ	SFNC	Mon, Sep 13, 2021	27.69	28.30	27.44	28.27
7025	NASDAQ	SFNC	Fri, Sep 10, 2021	27.97	27.98	27.44	27.46
7024	NASDAQ	SFNC	Thu, Sep 9, 2021	27.73	28.24	27.73	27.86
7023	NASDAQ	SFNC	Wed, Sep 8, 2021	27.98	28.33	27.69	27.79
7022	NASDAQ	SFNC	Tue, Sep 7, 2021	28.38	28.89	28.11	28.14
7021	NASDAQ	SFNC	Fri, Sep 3, 2021	28.38	28.43	28.09	28.27
7020	NASDAQ	SFNC	Thu, Sep 2, 2021	28.67	28.91	28.20	28.23
7019	NASDAQ	SFNC	Wed, Sep 1, 2021	29.07	29.07	28.37	28.70
7018	NASDAQ	SFNC	Tue, Aug 31, 2021	28.81	29.31	28.66	29.05
7017	NASDAQ	SFNC	Mon, Aug 30, 2021	29.47	29.47	28.62	28.71
7016	NASDAQ	SFNC	Fri, Aug 27, 2021	28.51	29.51	28.51	29.43
7015	NASDAQ	SFNC	Thu, Aug 26, 2021	29.10	29.12	28.47	28.49
7014	NASDAQ	SFNC	Wed, Aug 25, 2021	29.05	29.52	28.89	28.93
7013	NASDAQ	SFNC	Tue, Aug 24, 2021	28.87	29.08	28.72	28.88
7012	NASDAQ	SFNC	Mon, Aug 23, 2021	28.96	29.08	28.77	28.90
7011	NASDAQ	SFNC	Fri, Aug 20, 2021	27.99	28.75	27.99	28.74
7010	NASDAQ	SFNC	Thu, Aug 19, 2021	28.15	28.33	27.80	28.07
7009	NASDAQ	SFNC	Wed, Aug 18, 2021	28.71	29.06	28.44	28.45
7008	NASDAQ	SFNC	Tue, Aug 17, 2021	28.77	29.07	28.38	28.74
7007	NASDAQ	SFNC	Mon, Aug 16, 2021	28.87	29.17	28.56	29.07
7006	NASDAQ	SFNC	Fri, Aug 13, 2021	29.55	29.55	29.06	29.11
7005	NASDAQ	SFNC	Thu, Aug 12, 2021	29.50	29.60	29.15	29.42
7004	NASDAQ	SFNC	Wed, Aug 11, 2021	29.10	29.52	28.90	29.52
7003	NASDAQ	SFNC	Tue, Aug 10, 2021	28.92	29.40	28.70	29.10
7002	NASDAQ	SFNC	Mon, Aug 9, 2021	28.96	29.34	28.76	28.84
7001	NASDAQ	SFNC	Fri, Aug 6, 2021	27.62	29.41	27.62	29.14
7000	NASDAQ	SFNC	Thu, Aug 5, 2021	27.50	28.22	27.50	28.18
6999	NASDAQ	SFNC	Wed, Aug 4, 2021	27.42	27.85	27.29	27.41
6998	NASDAQ	SFNC	Tue, Aug 3, 2021	27.25	27.93	27.00	27.82
6997	NASDAQ	SFNC	Mon, Aug 2, 2021	27.38	28.22	27.03	27.11
6996	NASDAQ	SFNC	Fri, Jul 30, 2021	27.35	27.87	27.08	27.22
6995	NASDAQ	SFNC	Thu, Jul 29, 2021	27.65	27.74	27.25	27.49
6994	NASDAQ	SFNC	Wed, Jul 28, 2021	27.39	27.64	26.61	27.35
6993	NASDAQ	SFNC	Tue, Jul 27, 2021	27.01	27.13	25.84	27.02
6992	NASDAQ	SFNC	Mon, Jul 26, 2021	26.73	27.17	26.73	27.01
6991	NASDAQ	SFNC	Fri, Jul 23, 2021	26.79	26.90	26.33	26.66
6990	NASDAQ	SFNC	Thu, Jul 22, 2021	27.13	27.13	26.22	26.39
6989	NASDAQ	SFNC	Wed, Jul 21, 2021	27.07	27.44	27.06	27.22
6988	NASDAQ	SFNC	Tue, Jul 20, 2021	26.41	27.40	26.36	26.67
6987	NASDAQ	SFNC	Mon, Jul 19, 2021	26.50	26.71	26.07	26.35
6986	NASDAQ	SFNC	Fri, Jul 16, 2021	28.33	28.48	27.13	27.22
6985	NASDAQ	SFNC	Thu, Jul 15, 2021	27.61	28.27	27.41	28.11
6984	NASDAQ	SFNC	Wed, Jul 14, 2021	28.07	28.45	27.47	27.87
6983	NASDAQ	SFNC	Tue, Jul 13, 2021	28.68	28.69	27.92	28.05
6982	NASDAQ	SFNC	Mon, Jul 12, 2021	28.26	28.91	27.91	28.77
6981	NASDAQ	SFNC	Fri, Jul 9, 2021	28.06	28.61	27.92	28.59
6980	NASDAQ	SFNC	Thu, Jul 8, 2021	27.40	27.76	27.11	27.49
6979	NASDAQ	SFNC	Wed, Jul 7, 2021	28.07	28.47	27.68	27.98
6978	NASDAQ	SFNC	Tue, Jul 6, 2021	28.79	28.79	27.91	28.20
6977	NASDAQ	SFNC	Fri, Jul 2, 2021	29.33	29.49	28.74	28.96
6976	NASDAQ	SFNC	Thu, Jul 1, 2021	29.59	29.80	29.17	29.49
6975	NASDAQ	SFNC	Wed, Jun 30, 2021	29.23	29.61	29.22	29.34
6974	NASDAQ	SFNC	Tue, Jun 29, 2021	29.97	30.02	29.25	29.33
6973	NASDAQ	SFNC	Mon, Jun 28, 2021	30.66	30.66	29.27	29.60
6972	NASDAQ	SFNC	Fri, Jun 25, 2021	30.58	31.08	30.37	30.69
6971	NASDAQ	SFNC	Thu, Jun 24, 2021	30.17	30.64	29.88	30.47
6970	NASDAQ	SFNC	Wed, Jun 23, 2021	30.55	30.55	29.84	29.96
6969	NASDAQ	SFNC	Tue, Jun 22, 2021	29.65	30.02	29.28	29.96
6968	NASDAQ	SFNC	Mon, Jun 21, 2021	28.77	29.76	28.77	29.73
6967	NASDAQ	SFNC	Fri, Jun 18, 2021	29.12	29.70	28.26	28.36
6966	NASDAQ	SFNC	Thu, Jun 17, 2021	31.59	31.97	29.70	29.81
6965	NASDAQ	SFNC	Wed, Jun 16, 2021	30.42	31.67	30.09	31.38
6964	NASDAQ	SFNC	Tue, Jun 15, 2021	30.15	30.93	29.95	30.61
6963	NASDAQ	SFNC	Mon, Jun 14, 2021	30.03	30.64	29.72	29.97
6962	NASDAQ	SFNC	Fri, Jun 11, 2021	30.55	30.82	30.44	30.61
6961	NASDAQ	SFNC	Thu, Jun 10, 2021	31.39	31.67	30.35	30.36
6960	NASDAQ	SFNC	Wed, Jun 9, 2021	31.38	31.55	31.05	31.10
6959	NASDAQ	SFNC	Tue, Jun 8, 2021	31.02	31.90	30.94	31.74
6958	NASDAQ	SFNC	Mon, Jun 7, 2021	31.20	31.36	31.04	31.23
6957	NASDAQ	SFNC	Fri, Jun 4, 2021	30.83	31.02	30.57	30.96
6956	NASDAQ	SFNC	Thu, Jun 3, 2021	30.54	31.03	30.36	30.86
6955	NASDAQ	SFNC	Wed, Jun 2, 2021	31.01	31.01	30.46	30.52
6954	NASDAQ	SFNC	Tue, Jun 1, 2021	30.70	31.00	30.49	30.78
6953	NASDAQ	SFNC	Fri, May 28, 2021	30.42	30.53	29.96	30.50
6952	NASDAQ	SFNC	Thu, May 27, 2021	30.44	30.69	30.07	30.27
6951	NASDAQ	SFNC	Wed, May 26, 2021	29.42	30.04	29.29	29.99
6950	NASDAQ	SFNC	Tue, May 25, 2021	30.50	30.94	29.37	29.39
6949	NASDAQ	SFNC	Mon, May 24, 2021	31.05	31.05	30.25	30.37
6948	NASDAQ	SFNC	Fri, May 21, 2021	30.67	31.08	30.42	30.92
6947	NASDAQ	SFNC	Thu, May 20, 2021	30.29	30.59	29.88	30.36
6946	NASDAQ	SFNC	Wed, May 19, 2021	30.03	30.49	29.49	30.44
6945	NASDAQ	SFNC	Tue, May 18, 2021	30.78	31.00	30.29	30.33
6944	NASDAQ	SFNC	Mon, May 17, 2021	30.85	31.15	30.40	30.83
6943	NASDAQ	SFNC	Fri, May 14, 2021	30.91	31.03	30.45	30.99
6942	NASDAQ	SFNC	Thu, May 13, 2021	29.17	30.83	28.92	30.60
6941	NASDAQ	SFNC	Wed, May 12, 2021	30.25	30.35	29.09	29.19
6940	NASDAQ	SFNC	Tue, May 11, 2021	29.42	30.15	29.40	29.98
6939	NASDAQ	SFNC	Mon, May 10, 2021	30.42	30.68	29.71	29.71
6938	NASDAQ	SFNC	Fri, May 7, 2021	29.52	30.00	29.52	29.98
6937	NASDAQ	SFNC	Thu, May 6, 2021	29.75	30.07	29.24	30.07
6936	NASDAQ	SFNC	Wed, May 5, 2021	29.38	29.77	28.93	29.56
6935	NASDAQ	SFNC	Tue, May 4, 2021	28.86	29.37	28.40	29.34
6934	NASDAQ	SFNC	Mon, May 3, 2021	28.66	29.29	28.57	28.98
6933	NASDAQ	SFNC	Fri, Apr 30, 2021	28.70	29.30	28.49	28.50
6932	NASDAQ	SFNC	Thu, Apr 29, 2021	29.24	29.54	28.89	29.01
6931	NASDAQ	SFNC	Wed, Apr 28, 2021	29.15	29.15	28.67	28.88
6930	NASDAQ	SFNC	Tue, Apr 27, 2021	29.11	29.30	28.75	29.02
6929	NASDAQ	SFNC	Mon, Apr 26, 2021	29.61	29.95	29.01	29.04
6928	NASDAQ	SFNC	Fri, Apr 23, 2021	28.15	29.71	28.15	29.36
6927	NASDAQ	SFNC	Thu, Apr 22, 2021	28.23	28.73	28.05	28.19
6926	NASDAQ	SFNC	Wed, Apr 21, 2021	27.31	28.51	27.19	28.43
6925	NASDAQ	SFNC	Tue, Apr 20, 2021	29.55	29.55	27.60	27.60
6924	NASDAQ	SFNC	Mon, Apr 19, 2021	29.29	29.45	28.85	29.18
6923	NASDAQ	SFNC	Fri, Apr 16, 2021	29.63	29.70	29.11	29.41
6922	NASDAQ	SFNC	Thu, Apr 15, 2021	29.43	29.46	28.46	29.11
6921	NASDAQ	SFNC	Wed, Apr 14, 2021	28.86	29.71	28.86	29.43
6920	NASDAQ	SFNC	Tue, Apr 13, 2021	29.50	29.50	28.70	28.95
6919	NASDAQ	SFNC	Mon, Apr 12, 2021	29.74	30.03	29.64	29.74
6918	NASDAQ	SFNC	Fri, Apr 9, 2021	29.69	29.89	29.40	29.78
6917	NASDAQ	SFNC	Thu, Apr 8, 2021	29.20	29.50	28.48	29.46
6916	NASDAQ	SFNC	Wed, Apr 7, 2021	29.31	30.00	29.08	29.15
6915	NASDAQ	SFNC	Tue, Apr 6, 2021	29.85	30.04	29.44	29.91
6914	NASDAQ	SFNC	Mon, Apr 5, 2021	30.45	30.69	29.65	29.99
6913	NASDAQ	SFNC	Thu, Apr 1, 2021	29.63	30.18	28.93	29.98
6912	NASDAQ	SFNC	Wed, Mar 31, 2021	30.14	30.55	29.65	29.67
6911	NASDAQ	SFNC	Tue, Mar 30, 2021	30.15	30.61	29.79	30.29
6910	NASDAQ	SFNC	Mon, Mar 29, 2021	30.73	30.94	29.79	29.85
6909	NASDAQ	SFNC	Fri, Mar 26, 2021	30.54	30.99	30.33	30.94
6908	NASDAQ	SFNC	Thu, Mar 25, 2021	28.89	30.14	27.94	30.01
6907	NASDAQ	SFNC	Wed, Mar 24, 2021	29.46	30.32	28.90	28.95
6906	NASDAQ	SFNC	Tue, Mar 23, 2021	29.84	30.14	28.92	29.02
6905	NASDAQ	SFNC	Mon, Mar 22, 2021	30.82	30.97	29.79	30.23
6904	NASDAQ	SFNC	Fri, Mar 19, 2021	30.46	31.53	30.46	31.25
6903	NASDAQ	SFNC	Thu, Mar 18, 2021	32.00	32.96	31.34	31.44
6902	NASDAQ	SFNC	Wed, Mar 17, 2021	32.04	32.25	31.43	31.67
6901	NASDAQ	SFNC	Tue, Mar 16, 2021	31.68	31.89	31.24	31.64
6900	NASDAQ	SFNC	Mon, Mar 15, 2021	32.97	32.97	31.28	32.03
6899	NASDAQ	SFNC	Fri, Mar 12, 2021	33.00	33.43	32.39	32.69
6898	NASDAQ	SFNC	Thu, Mar 11, 2021	32.44	32.93	31.93	32.71
6897	NASDAQ	SFNC	Wed, Mar 10, 2021	31.29	32.36	30.97	32.32
6896	NASDAQ	SFNC	Tue, Mar 9, 2021	30.77	31.62	30.26	31.06
6895	NASDAQ	SFNC	Mon, Mar 8, 2021	32.00	32.85	31.69	32.04
6894	NASDAQ	SFNC	Fri, Mar 5, 2021	30.51	31.68	30.30	31.54
6893	NASDAQ	SFNC	Thu, Mar 4, 2021	30.75	31.50	30.32	30.79
6892	NASDAQ	SFNC	Wed, Mar 3, 2021	30.27	31.70	30.13	30.79
6891	NASDAQ	SFNC	Tue, Mar 2, 2021	30.14	30.50	29.78	29.89
6890	NASDAQ	SFNC	Mon, Mar 1, 2021	29.75	30.38	29.50	30.29
6889	NASDAQ	SFNC	Fri, Feb 26, 2021	29.39	29.97	28.69	29.28
6888	NASDAQ	SFNC	Thu, Feb 25, 2021	30.41	30.73	29.43	29.64
6887	NASDAQ	SFNC	Wed, Feb 24, 2021	29.38	30.35	28.85	30.24
6886	NASDAQ	SFNC	Tue, Feb 23, 2021	28.75	29.64	28.55	29.15
6885	NASDAQ	SFNC	Mon, Feb 22, 2021	28.90	28.95	27.91	28.69
6884	NASDAQ	SFNC	Fri, Feb 19, 2021	27.61	28.18	27.61	28.13
6883	NASDAQ	SFNC	Thu, Feb 18, 2021	27.67	27.77	27.34	27.45
6882	NASDAQ	SFNC	Wed, Feb 17, 2021	27.40	27.89	27.38	27.67
6881	NASDAQ	SFNC	Tue, Feb 16, 2021	27.26	27.80	26.97	27.50
6880	NASDAQ	SFNC	Fri, Feb 12, 2021	26.46	27.23	26.01	26.92
6879	NASDAQ	SFNC	Thu, Feb 11, 2021	26.90	27.13	26.16	26.74
6878	NASDAQ	SFNC	Wed, Feb 10, 2021	26.68	27.00	26.39	26.79
6877	NASDAQ	SFNC	Tue, Feb 9, 2021	26.32	26.94	26.05	26.84
6876	NASDAQ	SFNC	Mon, Feb 8, 2021	25.72	26.29	25.63	26.28
6875	NASDAQ	SFNC	Fri, Feb 5, 2021	25.79	25.86	25.32	25.81
6874	NASDAQ	SFNC	Thu, Feb 4, 2021	25.11	25.97	25.11	25.73
6873	NASDAQ	SFNC	Wed, Feb 3, 2021	25.12	25.23	24.66	25.14
6872	NASDAQ	SFNC	Tue, Feb 2, 2021	25.62	25.62	24.94	25.31
6871	NASDAQ	SFNC	Mon, Feb 1, 2021	24.83	25.24	24.33	25.10
6870	NASDAQ	SFNC	Fri, Jan 29, 2021	25.14	25.49	24.62	24.70
6869	NASDAQ	SFNC	Thu, Jan 28, 2021	26.25	26.25	25.00	25.22
6868	NASDAQ	SFNC	Wed, Jan 27, 2021	25.54	26.53	25.50	25.94
6867	NASDAQ	SFNC	Tue, Jan 26, 2021	26.75	26.90	25.50	25.66
6866	NASDAQ	SFNC	Mon, Jan 25, 2021	26.71	26.85	25.92	26.45
6865	NASDAQ	SFNC	Fri, Jan 22, 2021	25.84	27.19	25.70	27.05
6864	NASDAQ	SFNC	Thu, Jan 21, 2021	26.50	26.71	25.86	26.08
6863	NASDAQ	SFNC	Wed, Jan 20, 2021	26.57	26.66	26.09	26.43
6862	NASDAQ	SFNC	Tue, Jan 19, 2021	26.20	26.64	26.02	26.50
6861	NASDAQ	SFNC	Fri, Jan 15, 2021	26.22	26.67	25.91	26.18
6860	NASDAQ	SFNC	Thu, Jan 14, 2021	26.04	26.90	25.89	26.72
6859	NASDAQ	SFNC	Wed, Jan 13, 2021	25.55	26.31	25.49	25.94
6858	NASDAQ	SFNC	Tue, Jan 12, 2021	26.00	26.82	25.82	26.45
6857	NASDAQ	SFNC	Mon, Jan 11, 2021	25.03	25.82	24.93	25.71
6856	NASDAQ	SFNC	Fri, Jan 8, 2021	25.80	25.95	24.87	25.44
6855	NASDAQ	SFNC	Thu, Jan 7, 2021	25.00	25.84	24.85	25.59
6854	NASDAQ	SFNC	Wed, Jan 6, 2021	23.24	25.49	22.89	25.04
6853	NASDAQ	SFNC	Tue, Jan 5, 2021	21.75	22.69	21.70	22.61
6852	NASDAQ	SFNC	Mon, Jan 4, 2021	21.77	22.03	21.23	21.65
6851	NASDAQ	SFNC	Thu, Dec 31, 2020	21.45	21.71	21.22	21.59
6850	NASDAQ	SFNC	Wed, Dec 30, 2020	21.16	21.59	21.16	21.35
6849	NASDAQ	SFNC	Tue, Dec 29, 2020	21.59	21.87	21.14	21.20
6848	NASDAQ	SFNC	Mon, Dec 28, 2020	21.42	21.80	21.18	21.59
6847	NASDAQ	SFNC	Thu, Dec 24, 2020	21.30	21.30	20.76	21.11
6846	NASDAQ	SFNC	Wed, Dec 23, 2020	20.74	21.21	20.70	21.16
6845	NASDAQ	SFNC	Tue, Dec 22, 2020	20.97	20.97	20.47	20.50
6844	NASDAQ	SFNC	Mon, Dec 21, 2020	21.05	21.22	20.58	20.82
6843	NASDAQ	SFNC	Fri, Dec 18, 2020	21.32	21.48	20.92	21.08
6842	NASDAQ	SFNC	Thu, Dec 17, 2020	21.19	21.27	20.95	21.24
6841	NASDAQ	SFNC	Wed, Dec 16, 2020	21.41	21.46	21.21	21.24
6840	NASDAQ	SFNC	Tue, Dec 15, 2020	21.02	21.41	20.72	21.31
6839	NASDAQ	SFNC	Mon, Dec 14, 2020	21.30	21.35	20.61	20.82
6838	NASDAQ	SFNC	Fri, Dec 11, 2020	21.00	21.28	20.89	20.94
6837	NASDAQ	SFNC	Thu, Dec 10, 2020	21.03	21.35	20.90	21.27
6836	NASDAQ	SFNC	Wed, Dec 9, 2020	21.37	21.69	21.30	21.34
6835	NASDAQ	SFNC	Tue, Dec 8, 2020	21.14	21.39	21.01	21.31
6834	NASDAQ	SFNC	Mon, Dec 7, 2020	20.86	21.24	20.63	21.14
6833	NASDAQ	SFNC	Fri, Dec 4, 2020	20.70	21.15	20.55	21.12
6832	NASDAQ	SFNC	Thu, Dec 3, 2020	20.67	20.79	20.25	20.40
6831	NASDAQ	SFNC	Wed, Dec 2, 2020	19.88	20.53	19.88	20.39
6830	NASDAQ	SFNC	Tue, Dec 1, 2020	19.97	20.33	19.81	19.92
6829	NASDAQ	SFNC	Mon, Nov 30, 2020	20.20	20.46	19.44	19.50
6828	NASDAQ	SFNC	Fri, Nov 27, 2020	20.77	21.07	20.10	20.49
6827	NASDAQ	SFNC	Wed, Nov 25, 2020	20.93	20.99	20.15	20.74
6826	NASDAQ	SFNC	Tue, Nov 24, 2020	20.57	21.44	20.57	21.30
6825	NASDAQ	SFNC	Mon, Nov 23, 2020	20.25	20.44	19.87	20.15
6824	NASDAQ	SFNC	Fri, Nov 20, 2020	19.72	19.88	19.49	19.84
6823	NASDAQ	SFNC	Thu, Nov 19, 2020	19.85	20.11	19.63	20.06
6822	NASDAQ	SFNC	Wed, Nov 18, 2020	20.64	20.80	19.97	19.97
6821	NASDAQ	SFNC	Tue, Nov 17, 2020	20.23	20.56	19.91	20.41
6820	NASDAQ	SFNC	Mon, Nov 16, 2020	20.36	20.73	20.00	20.53
6819	NASDAQ	SFNC	Fri, Nov 13, 2020	19.07	19.74	19.06	19.54
6818	NASDAQ	SFNC	Thu, Nov 12, 2020	19.16	19.22	18.68	18.93
6817	NASDAQ	SFNC	Wed, Nov 11, 2020	19.95	20.07	19.06	19.50
6816	NASDAQ	SFNC	Tue, Nov 10, 2020	19.49	20.34	19.35	20.06
6815	NASDAQ	SFNC	Mon, Nov 9, 2020	17.94	19.90	17.94	19.24
6814	NASDAQ	SFNC	Fri, Nov 6, 2020	17.35	17.50	16.77	16.83
6813	NASDAQ	SFNC	Thu, Nov 5, 2020	16.38	17.42	16.38	17.24
6812	NASDAQ	SFNC	Wed, Nov 4, 2020	17.41	17.55	16.32	16.37
6811	NASDAQ	SFNC	Tue, Nov 3, 2020	17.55	18.03	17.53	17.87
6810	NASDAQ	SFNC	Mon, Nov 2, 2020	17.28	17.66	17.03	17.32
6809	NASDAQ	SFNC	Fri, Oct 30, 2020	16.81	17.27	16.78	16.99
6808	NASDAQ	SFNC	Thu, Oct 29, 2020	16.46	16.95	16.19	16.89
6807	NASDAQ	SFNC	Wed, Oct 28, 2020	16.52	16.95	16.36	16.38
6806	NASDAQ	SFNC	Tue, Oct 27, 2020	17.33	17.49	16.87	16.90
6805	NASDAQ	SFNC	Mon, Oct 26, 2020	17.52	17.58	17.15	17.41
6804	NASDAQ	SFNC	Fri, Oct 23, 2020	18.00	18.50	17.51	17.76
6803	NASDAQ	SFNC	Thu, Oct 22, 2020	16.88	17.43	16.76	17.38
6802	NASDAQ	SFNC	Wed, Oct 21, 2020	16.73	16.99	16.60	16.74
6801	NASDAQ	SFNC	Tue, Oct 20, 2020	16.37	17.09	16.21	16.75
6800	NASDAQ	SFNC	Mon, Oct 19, 2020	15.59	17.12	15.59	16.59
6799	NASDAQ	SFNC	Fri, Oct 16, 2020	17.15	17.28	16.82	17.17
6798	NASDAQ	SFNC	Thu, Oct 15, 2020	16.41	17.19	16.31	17.17
6797	NASDAQ	SFNC	Wed, Oct 14, 2020	16.77	17.11	16.55	16.58
6796	NASDAQ	SFNC	Tue, Oct 13, 2020	17.55	17.55	16.80	16.81
6795	NASDAQ	SFNC	Mon, Oct 12, 2020	17.31	17.74	17.30	17.69
6794	NASDAQ	SFNC	Fri, Oct 9, 2020	17.58	17.66	17.28	17.32
6793	NASDAQ	SFNC	Thu, Oct 8, 2020	17.62	17.62	17.31	17.49
6792	NASDAQ	SFNC	Wed, Oct 7, 2020	17.07	17.54	16.90	17.24
6791	NASDAQ	SFNC	Tue, Oct 6, 2020	16.93	17.61	16.79	16.82
6790	NASDAQ	SFNC	Mon, Oct 5, 2020	16.47	16.85	16.38	16.82
6789	NASDAQ	SFNC	Fri, Oct 2, 2020	15.54	16.28	15.54	16.20
6788	NASDAQ	SFNC	Thu, Oct 1, 2020	15.78	15.93	15.47	15.82
6787	NASDAQ	SFNC	Wed, Sep 30, 2020	15.73	16.14	15.60	15.86
6786	NASDAQ	SFNC	Tue, Sep 29, 2020	15.85	15.87	15.32	15.60
6785	NASDAQ	SFNC	Mon, Sep 28, 2020	15.47	15.99	15.46	15.90
6784	NASDAQ	SFNC	Fri, Sep 25, 2020	14.97	15.26	14.93	15.16
6783	NASDAQ	SFNC	Thu, Sep 24, 2020	15.06	15.47	14.84	15.08
6782	NASDAQ	SFNC	Wed, Sep 23, 2020	15.18	15.55	14.98	14.98
6781	NASDAQ	SFNC	Tue, Sep 22, 2020	15.49	15.66	15.01	15.11
6780	NASDAQ	SFNC	Mon, Sep 21, 2020	15.81	16.04	15.12	15.37
6779	NASDAQ	SFNC	Fri, Sep 18, 2020	16.27	16.33	15.90	16.19
6778	NASDAQ	SFNC	Thu, Sep 17, 2020	15.89	16.31	15.82	16.19
6777	NASDAQ	SFNC	Wed, Sep 16, 2020	16.14	16.41	15.89	16.11
6776	NASDAQ	SFNC	Tue, Sep 15, 2020	16.52	16.52	16.04	16.12
6775	NASDAQ	SFNC	Mon, Sep 14, 2020	16.41	16.72	16.27	16.50
6774	NASDAQ	SFNC	Fri, Sep 11, 2020	16.38	16.61	16.16	16.44
6773	NASDAQ	SFNC	Thu, Sep 10, 2020	16.77	16.86	16.40	16.40
6772	NASDAQ	SFNC	Wed, Sep 9, 2020	16.87	16.91	16.59	16.72
6771	NASDAQ	SFNC	Tue, Sep 8, 2020	17.22	17.37	16.49	16.80
6770	NASDAQ	SFNC	Fri, Sep 4, 2020	17.59	17.74	17.10	17.41
6769	NASDAQ	SFNC	Thu, Sep 3, 2020	17.26	17.86	17.09	17.15
6768	NASDAQ	SFNC	Wed, Sep 2, 2020	17.02	17.24	16.96	17.12
6767	NASDAQ	SFNC	Tue, Sep 1, 2020	17.04	17.27	16.76	17.15
6766	NASDAQ	SFNC	Mon, Aug 31, 2020	17.41	17.59	17.06	17.07
6765	NASDAQ	SFNC	Fri, Aug 28, 2020	17.81	17.86	17.35	17.55
6764	NASDAQ	SFNC	Thu, Aug 27, 2020	17.18	17.84	17.18	17.55
6763	NASDAQ	SFNC	Wed, Aug 26, 2020	17.43	17.55	17.16	17.25
6762	NASDAQ	SFNC	Tue, Aug 25, 2020	17.76	17.96	17.39	17.52
6761	NASDAQ	SFNC	Mon, Aug 24, 2020	17.01	17.64	16.69	17.56
6760	NASDAQ	SFNC	Fri, Aug 21, 2020	16.85	17.04	16.57	16.76
6759	NASDAQ	SFNC	Thu, Aug 20, 2020	17.07	17.31	16.92	16.98
6758	NASDAQ	SFNC	Wed, Aug 19, 2020	17.45	17.69	17.28	17.42
6757	NASDAQ	SFNC	Tue, Aug 18, 2020	18.14	18.14	17.31	17.36
6756	NASDAQ	SFNC	Mon, Aug 17, 2020	18.21	18.28	17.82	18.07
6755	NASDAQ	SFNC	Fri, Aug 14, 2020	17.90	18.49	17.77	18.33
6754	NASDAQ	SFNC	Thu, Aug 13, 2020	18.38	18.44	18.03	18.07
6753	NASDAQ	SFNC	Wed, Aug 12, 2020	19.10	19.10	18.23	18.53
6752	NASDAQ	SFNC	Tue, Aug 11, 2020	18.42	19.20	18.42	18.74
6751	NASDAQ	SFNC	Mon, Aug 10, 2020	18.22	18.72	18.02	18.40
6750	NASDAQ	SFNC	Fri, Aug 7, 2020	17.17	18.17	17.06	18.14
6749	NASDAQ	SFNC	Thu, Aug 6, 2020	17.03	17.42	16.91	17.15
6748	NASDAQ	SFNC	Wed, Aug 5, 2020	16.86	17.25	16.66	17.17
6747	NASDAQ	SFNC	Tue, Aug 4, 2020	16.70	17.04	16.33	16.64
6746	NASDAQ	SFNC	Mon, Aug 3, 2020	16.67	16.85	16.39	16.75
6745	NASDAQ	SFNC	Fri, Jul 31, 2020	16.77	16.81	16.25	16.59
6744	NASDAQ	SFNC	Thu, Jul 30, 2020	17.00	17.11	16.60	16.92
6743	NASDAQ	SFNC	Wed, Jul 29, 2020	16.73	17.49	16.59	17.39
6742	NASDAQ	SFNC	Tue, Jul 28, 2020	16.49	17.00	16.49	16.72
6741	NASDAQ	SFNC	Mon, Jul 27, 2020	17.24	17.24	16.59	16.65
6740	NASDAQ	SFNC	Fri, Jul 24, 2020	17.51	17.73	17.31	17.38
6739	NASDAQ	SFNC	Thu, Jul 23, 2020	17.01	17.66	16.90	17.50
6738	NASDAQ	SFNC	Wed, Jul 22, 2020	17.37	17.37	16.86	17.04
6737	NASDAQ	SFNC	Tue, Jul 21, 2020	16.28	17.37	16.28	17.28
6736	NASDAQ	SFNC	Mon, Jul 20, 2020	16.18	16.26	15.81	15.90
6735	NASDAQ	SFNC	Fri, Jul 17, 2020	16.69	16.88	16.26	16.27
6734	NASDAQ	SFNC	Thu, Jul 16, 2020	16.70	17.19	16.46	16.80
6733	NASDAQ	SFNC	Wed, Jul 15, 2020	16.46	16.98	16.10	16.82
6732	NASDAQ	SFNC	Tue, Jul 14, 2020	16.11	16.36	15.61	15.94
6731	NASDAQ	SFNC	Mon, Jul 13, 2020	15.98	16.55	15.74	16.18
6730	NASDAQ	SFNC	Fri, Jul 10, 2020	14.99	15.77	14.99	15.74
6729	NASDAQ	SFNC	Thu, Jul 9, 2020	15.49	15.71	14.92	15.06
6728	NASDAQ	SFNC	Wed, Jul 8, 2020	15.90	16.08	15.26	15.62
6727	NASDAQ	SFNC	Tue, Jul 7, 2020	16.05	16.30	15.79	15.91
6726	NASDAQ	SFNC	Mon, Jul 6, 2020	16.66	17.08	16.22	16.33
6725	NASDAQ	SFNC	Thu, Jul 2, 2020	16.52	16.84	16.09	16.15
6724	NASDAQ	SFNC	Wed, Jul 1, 2020	17.09	17.20	16.00	16.04
6723	NASDAQ	SFNC	Tue, Jun 30, 2020	16.16	17.19	16.06	17.11
6722	NASDAQ	SFNC	Mon, Jun 29, 2020	15.73	16.52	15.54	16.33
6721	NASDAQ	SFNC	Fri, Jun 26, 2020	16.22	16.22	15.26	15.43
6720	NASDAQ	SFNC	Thu, Jun 25, 2020	16.09	16.76	16.07	16.60
6719	NASDAQ	SFNC	Wed, Jun 24, 2020	16.58	16.92	16.11	16.23
6718	NASDAQ	SFNC	Tue, Jun 23, 2020	17.66	17.77	16.82	16.88
6717	NASDAQ	SFNC	Mon, Jun 22, 2020	17.16	17.33	16.79	17.26
6716	NASDAQ	SFNC	Fri, Jun 19, 2020	17.13	17.61	16.52	17.41
6715	NASDAQ	SFNC	Thu, Jun 18, 2020	16.39	17.27	16.39	17.06
6714	NASDAQ	SFNC	Wed, Jun 17, 2020	17.34	17.45	16.44	16.65
6713	NASDAQ	SFNC	Tue, Jun 16, 2020	17.00	17.25	16.48	16.87
6712	NASDAQ	SFNC	Mon, Jun 15, 2020	15.64	16.70	15.60	16.48
6711	NASDAQ	SFNC	Fri, Jun 12, 2020	16.89	17.35	15.84	16.36
6710	NASDAQ	SFNC	Thu, Jun 11, 2020	17.15	17.17	16.15	16.25
6709	NASDAQ	SFNC	Wed, Jun 10, 2020	18.60	18.74	17.86	18.07
6708	NASDAQ	SFNC	Tue, Jun 9, 2020	18.55	19.25	18.29	18.79
6707	NASDAQ	SFNC	Mon, Jun 8, 2020	19.00	19.49	18.94	19.09
6706	NASDAQ	SFNC	Fri, Jun 5, 2020	18.04	18.93	17.80	18.80
6705	NASDAQ	SFNC	Thu, Jun 4, 2020	17.42	17.99	17.22	17.78
6704	NASDAQ	SFNC	Wed, Jun 3, 2020	17.48	17.91	17.42	17.51
6703	NASDAQ	SFNC	Tue, Jun 2, 2020	17.33	17.44	16.76	16.96
6702	NASDAQ	SFNC	Mon, Jun 1, 2020	17.32	17.46	17.00	17.04
6701	NASDAQ	SFNC	Fri, May 29, 2020	17.14	17.25	16.76	17.15
6700	NASDAQ	SFNC	Thu, May 28, 2020	18.35	18.39	17.40	17.51
6699	NASDAQ	SFNC	Wed, May 27, 2020	17.63	18.39	17.37	18.25
6698	NASDAQ	SFNC	Tue, May 26, 2020	16.72	17.28	16.66	17.02
6697	NASDAQ	SFNC	Fri, May 22, 2020	16.04	16.25	15.50	15.88
6696	NASDAQ	SFNC	Thu, May 21, 2020	16.43	16.43	15.51	15.90
6695	NASDAQ	SFNC	Wed, May 20, 2020	15.27	16.27	15.22	16.22
6694	NASDAQ	SFNC	Tue, May 19, 2020	15.83	16.53	14.92	14.93
6693	NASDAQ	SFNC	Mon, May 18, 2020	15.59	16.13	15.12	15.98
6692	NASDAQ	SFNC	Fri, May 15, 2020	14.62	14.99	14.41	14.74
6691	NASDAQ	SFNC	Thu, May 14, 2020	14.30	14.92	13.75	14.78
6690	NASDAQ	SFNC	Wed, May 13, 2020	15.34	15.77	14.32	14.51
6689	NASDAQ	SFNC	Tue, May 12, 2020	16.22	16.22	15.44	15.48
6688	NASDAQ	SFNC	Mon, May 11, 2020	16.88	16.90	15.97	16.22
6687	NASDAQ	SFNC	Fri, May 8, 2020	17.00	17.38	16.84	17.24
6686	NASDAQ	SFNC	Thu, May 7, 2020	16.77	17.19	16.55	16.64
6685	NASDAQ	SFNC	Wed, May 6, 2020	17.10	17.25	16.34	16.47
6684	NASDAQ	SFNC	Tue, May 5, 2020	17.98	18.18	16.95	17.00
6683	NASDAQ	SFNC	Mon, May 4, 2020	17.23	17.79	17.04	17.71
6682	NASDAQ	SFNC	Fri, May 1, 2020	18.17	18.40	17.53	17.82
6681	NASDAQ	SFNC	Thu, Apr 30, 2020	18.98	19.07	18.43	18.70
6680	NASDAQ	SFNC	Wed, Apr 29, 2020	19.12	19.93	18.25	19.47
6679	NASDAQ	SFNC	Tue, Apr 28, 2020	18.25	18.60	18.03	18.23
6678	NASDAQ	SFNC	Mon, Apr 27, 2020	17.39	18.26	17.11	18.01
6677	NASDAQ	SFNC	Fri, Apr 24, 2020	17.09	17.50	16.83	17.24
6676	NASDAQ	SFNC	Thu, Apr 23, 2020	17.00	17.56	16.85	17.00
6675	NASDAQ	SFNC	Wed, Apr 22, 2020	18.00	18.46	16.76	16.91
6674	NASDAQ	SFNC	Tue, Apr 21, 2020	18.18	18.37	16.76	17.60
6673	NASDAQ	SFNC	Mon, Apr 20, 2020	17.31	18.25	17.10	17.67
6672	NASDAQ	SFNC	Fri, Apr 17, 2020	17.41	18.14	17.30	17.91
6671	NASDAQ	SFNC	Thu, Apr 16, 2020	17.02	17.57	16.21	16.72
6670	NASDAQ	SFNC	Wed, Apr 15, 2020	17.69	17.78	17.05	17.12
6669	NASDAQ	SFNC	Tue, Apr 14, 2020	19.45	19.59	18.08	18.51
6668	NASDAQ	SFNC	Mon, Apr 13, 2020	19.72	19.72	18.43	18.76
6667	NASDAQ	SFNC	Thu, Apr 9, 2020	19.00	19.90	18.75	19.75
6666	NASDAQ	SFNC	Wed, Apr 8, 2020	18.00	19.00	17.76	18.71
6665	NASDAQ	SFNC	Tue, Apr 7, 2020	18.42	18.78	17.52	17.71
6664	NASDAQ	SFNC	Mon, Apr 6, 2020	17.61	18.10	17.36	17.75
6663	NASDAQ	SFNC	Fri, Apr 3, 2020	17.03	17.49	16.28	16.75
6662	NASDAQ	SFNC	Thu, Apr 2, 2020	17.02	18.02	16.92	17.33
6661	NASDAQ	SFNC	Wed, Apr 1, 2020	17.36	17.70	16.91	17.17
6660	NASDAQ	SFNC	Tue, Mar 31, 2020	18.88	19.18	18.12	18.40
6659	NASDAQ	SFNC	Mon, Mar 30, 2020	18.52	19.25	18.01	19.11
6658	NASDAQ	SFNC	Fri, Mar 27, 2020	17.96	19.31	17.81	18.52
6657	NASDAQ	SFNC	Thu, Mar 26, 2020	17.32	19.08	17.00	18.87
6656	NASDAQ	SFNC	Wed, Mar 25, 2020	17.70	18.02	16.57	17.10
6655	NASDAQ	SFNC	Tue, Mar 24, 2020	16.37	17.51	16.23	17.45
6654	NASDAQ	SFNC	Mon, Mar 23, 2020	17.21	18.27	14.97	15.53
6653	NASDAQ	SFNC	Fri, Mar 20, 2020	19.00	19.00	17.00	17.11
6652	NASDAQ	SFNC	Thu, Mar 19, 2020	17.98	19.97	17.19	19.03
6651	NASDAQ	SFNC	Wed, Mar 18, 2020	17.74	19.80	17.31	18.21
6650	NASDAQ	SFNC	Tue, Mar 17, 2020	16.22	18.92	16.00	18.92
6649	NASDAQ	SFNC	Mon, Mar 16, 2020	14.56	16.50	14.56	15.92
6648	NASDAQ	SFNC	Fri, Mar 13, 2020	16.15	17.09	15.29	17.09
6647	NASDAQ	SFNC	Thu, Mar 12, 2020	15.44	16.12	14.59	15.22
6646	NASDAQ	SFNC	Wed, Mar 11, 2020	17.35	17.64	16.56	16.69
6645	NASDAQ	SFNC	Tue, Mar 10, 2020	18.40	18.78	17.48	17.86
6644	NASDAQ	SFNC	Mon, Mar 9, 2020	18.80	19.30	17.37	17.63
6643	NASDAQ	SFNC	Fri, Mar 6, 2020	20.60	21.14	20.01	20.41
6642	NASDAQ	SFNC	Thu, Mar 5, 2020	21.37	21.64	20.69	21.18
6641	NASDAQ	SFNC	Wed, Mar 4, 2020	21.78	22.16	21.11	22.11
6640	NASDAQ	SFNC	Tue, Mar 3, 2020	22.24	22.82	21.21	21.50
6639	NASDAQ	SFNC	Mon, Mar 2, 2020	21.45	22.42	21.24	22.38
6638	NASDAQ	SFNC	Fri, Feb 28, 2020	21.71	22.08	20.88	21.38
6637	NASDAQ	SFNC	Thu, Feb 27, 2020	22.75	23.39	22.32	22.33
6636	NASDAQ	SFNC	Wed, Feb 26, 2020	23.64	24.02	23.09	23.24
6635	NASDAQ	SFNC	Tue, Feb 25, 2020	24.25	24.28	23.26	23.47
6634	NASDAQ	SFNC	Mon, Feb 24, 2020	23.87	24.28	23.59	24.20
6633	NASDAQ	SFNC	Fri, Feb 21, 2020	24.73	24.77	24.38	24.68
6632	NASDAQ	SFNC	Thu, Feb 20, 2020	24.68	25.08	24.60	24.83
6631	NASDAQ	SFNC	Wed, Feb 19, 2020	24.75	24.88	24.55	24.69
6630	NASDAQ	SFNC	Tue, Feb 18, 2020	24.64	24.81	24.38	24.69
6629	NASDAQ	SFNC	Fri, Feb 14, 2020	24.82	24.92	24.75	24.81
6628	NASDAQ	SFNC	Thu, Feb 13, 2020	24.51	24.92	24.51	24.87
6627	NASDAQ	SFNC	Wed, Feb 12, 2020	25.05	25.14	24.67	24.68
6626	NASDAQ	SFNC	Tue, Feb 11, 2020	24.76	25.18	24.76	24.96
6625	NASDAQ	SFNC	Mon, Feb 10, 2020	24.67	24.79	24.52	24.76
6624	NASDAQ	SFNC	Fri, Feb 7, 2020	25.14	25.14	24.68	24.82
6623	NASDAQ	SFNC	Thu, Feb 6, 2020	25.75	25.75	25.23	25.27
6622	NASDAQ	SFNC	Wed, Feb 5, 2020	25.15	25.60	25.08	25.52
6621	NASDAQ	SFNC	Tue, Feb 4, 2020	24.50	24.84	24.38	24.70
6620	NASDAQ	SFNC	Mon, Feb 3, 2020	24.17	24.41	24.13	24.34
6619	NASDAQ	SFNC	Fri, Jan 31, 2020	24.46	24.55	23.90	23.98
6618	NASDAQ	SFNC	Thu, Jan 30, 2020	24.22	24.74	24.11	24.72
6617	NASDAQ	SFNC	Wed, Jan 29, 2020	24.66	24.80	24.40	24.42
6616	NASDAQ	SFNC	Tue, Jan 28, 2020	25.10	25.10	24.53	24.55
6615	NASDAQ	SFNC	Mon, Jan 27, 2020	24.29	24.91	24.26	24.80
6614	NASDAQ	SFNC	Fri, Jan 24, 2020	25.45	25.46	24.75	25.03
6613	NASDAQ	SFNC	Thu, Jan 23, 2020	25.99	26.46	25.11	25.70
6612	NASDAQ	SFNC	Wed, Jan 22, 2020	25.73	25.97	25.42	25.79
6611	NASDAQ	SFNC	Tue, Jan 21, 2020	25.98	26.12	25.53	25.59
6610	NASDAQ	SFNC	Fri, Jan 17, 2020	26.44	26.44	26.06	26.11
6609	NASDAQ	SFNC	Thu, Jan 16, 2020	26.05	26.25	26.01	26.20
6608	NASDAQ	SFNC	Wed, Jan 15, 2020	25.81	26.08	25.71	25.84
6607	NASDAQ	SFNC	Tue, Jan 14, 2020	26.21	26.32	25.72	26.04
6606	NASDAQ	SFNC	Mon, Jan 13, 2020	26.08	26.28	25.90	26.27
6605	NASDAQ	SFNC	Fri, Jan 10, 2020	26.40	26.40	25.85	26.08
6604	NASDAQ	SFNC	Thu, Jan 9, 2020	26.48	26.50	26.18	26.42
6603	NASDAQ	SFNC	Wed, Jan 8, 2020	26.12	26.50	26.08	26.39
6602	NASDAQ	SFNC	Tue, Jan 7, 2020	26.34	26.49	26.02	26.16
6601	NASDAQ	SFNC	Mon, Jan 6, 2020	26.40	26.61	26.11	26.50
6600	NASDAQ	SFNC	Fri, Jan 3, 2020	26.40	26.84	26.37	26.72
6599	NASDAQ	SFNC	Thu, Jan 2, 2020	26.88	26.88	26.58	26.87
6598	NASDAQ	SFNC	Tue, Dec 31, 2019	26.65	27.05	26.65	26.79
6597	NASDAQ	SFNC	Mon, Dec 30, 2019	26.87	27.02	26.73	26.81
6596	NASDAQ	SFNC	Fri, Dec 27, 2019	26.85	26.92	26.69	26.82
6595	NASDAQ	SFNC	Thu, Dec 26, 2019	26.82	26.98	26.68	26.88
6594	NASDAQ	SFNC	Tue, Dec 24, 2019	26.84	26.90	26.65	26.74
6593	NASDAQ	SFNC	Mon, Dec 23, 2019	27.28	27.29	26.58	26.64
6592	NASDAQ	SFNC	Fri, Dec 20, 2019	27.18	27.26	26.98	27.14
6591	NASDAQ	SFNC	Thu, Dec 19, 2019	27.02	27.15	26.93	27.05
6590	NASDAQ	SFNC	Wed, Dec 18, 2019	27.15	27.16	26.54	26.96
6589	NASDAQ	SFNC	Tue, Dec 17, 2019	26.58	27.27	26.58	27.22
6588	NASDAQ	SFNC	Mon, Dec 16, 2019	26.24	26.73	26.20	26.59
6587	NASDAQ	SFNC	Fri, Dec 13, 2019	26.07	26.17	25.70	25.94
6586	NASDAQ	SFNC	Thu, Dec 12, 2019	25.95	26.59	25.83	26.37
6585	NASDAQ	SFNC	Wed, Dec 11, 2019	25.97	26.09	25.74	25.81
6584	NASDAQ	SFNC	Tue, Dec 10, 2019	26.10	26.16	25.79	25.90
6583	NASDAQ	SFNC	Mon, Dec 9, 2019	25.75	26.11	25.71	26.01
6582	NASDAQ	SFNC	Fri, Dec 6, 2019	25.93	26.16	25.73	25.79
6581	NASDAQ	SFNC	Thu, Dec 5, 2019	25.42	25.64	25.35	25.53
6580	NASDAQ	SFNC	Wed, Dec 4, 2019	25.05	25.53	24.90	25.32
6579	NASDAQ	SFNC	Tue, Dec 3, 2019	24.95	25.09	24.70	25.00
6578	NASDAQ	SFNC	Mon, Dec 2, 2019	26.14	26.29	25.32	25.38
6577	NASDAQ	SFNC	Fri, Nov 29, 2019	26.54	26.86	25.88	25.91
6576	NASDAQ	SFNC	Wed, Nov 27, 2019	26.50	26.89	26.20	26.62
6575	NASDAQ	SFNC	Tue, Nov 26, 2019	26.36	26.72	26.21	26.36
6574	NASDAQ	SFNC	Mon, Nov 25, 2019	25.44	26.87	25.31	26.56
6573	NASDAQ	SFNC	Fri, Nov 22, 2019	24.93	25.33	24.75	25.29
6572	NASDAQ	SFNC	Thu, Nov 21, 2019	25.16	25.16	24.68	24.87
6571	NASDAQ	SFNC	Wed, Nov 20, 2019	25.11	25.37	24.88	25.04
6570	NASDAQ	SFNC	Tue, Nov 19, 2019	24.91	25.36	24.76	25.30
6569	NASDAQ	SFNC	Mon, Nov 18, 2019	24.96	25.12	24.51	24.90
6568	NASDAQ	SFNC	Fri, Nov 15, 2019	25.28	25.34	24.91	24.98
6567	NASDAQ	SFNC	Thu, Nov 14, 2019	25.06	25.19	24.90	25.10
6566	NASDAQ	SFNC	Wed, Nov 13, 2019	25.08	25.29	24.94	25.13
6565	NASDAQ	SFNC	Tue, Nov 12, 2019	25.42	25.60	25.25	25.35
6564	NASDAQ	SFNC	Mon, Nov 11, 2019	25.46	25.74	25.25	25.46
6563	NASDAQ	SFNC	Fri, Nov 8, 2019	25.62	25.85	25.45	25.56
6562	NASDAQ	SFNC	Thu, Nov 7, 2019	25.96	26.06	25.55	25.65
6561	NASDAQ	SFNC	Wed, Nov 6, 2019	25.49	25.77	25.25	25.61
6560	NASDAQ	SFNC	Tue, Nov 5, 2019	25.66	26.13	25.43	25.56
6559	NASDAQ	SFNC	Mon, Nov 4, 2019	25.12	25.63	24.93	25.56
6558	NASDAQ	SFNC	Fri, Nov 1, 2019	24.17	24.81	24.11	24.76
6557	NASDAQ	SFNC	Thu, Oct 31, 2019	24.45	24.45	23.72	23.92
6556	NASDAQ	SFNC	Wed, Oct 30, 2019	24.72	24.73	24.28	24.51
6555	NASDAQ	SFNC	Tue, Oct 29, 2019	24.74	24.88	24.68	24.77
6554	NASDAQ	SFNC	Mon, Oct 28, 2019	24.66	25.07	24.59	24.79
6553	NASDAQ	SFNC	Fri, Oct 25, 2019	24.23	24.75	24.02	24.56
6552	NASDAQ	SFNC	Thu, Oct 24, 2019	24.29	24.29	23.92	24.25
6551	NASDAQ	SFNC	Wed, Oct 23, 2019	24.37	24.47	23.89	24.33
6550	NASDAQ	SFNC	Tue, Oct 22, 2019	25.69	25.69	23.50	24.66
6549	NASDAQ	SFNC	Mon, Oct 21, 2019	24.04	24.29	23.75	24.05
6548	NASDAQ	SFNC	Fri, Oct 18, 2019	23.58	23.82	23.49	23.75
6547	NASDAQ	SFNC	Thu, Oct 17, 2019	23.83	23.83	23.51	23.67
6546	NASDAQ	SFNC	Wed, Oct 16, 2019	23.96	24.06	23.46	23.62
6545	NASDAQ	SFNC	Tue, Oct 15, 2019	23.67	23.94	23.53	23.84
6544	NASDAQ	SFNC	Mon, Oct 14, 2019	23.58	23.70	23.31	23.64
6543	NASDAQ	SFNC	Fri, Oct 11, 2019	23.86	24.06	23.52	23.64
6542	NASDAQ	SFNC	Thu, Oct 10, 2019	23.66	23.94	23.34	23.39
6541	NASDAQ	SFNC	Wed, Oct 9, 2019	23.66	23.85	23.43	23.49
6540	NASDAQ	SFNC	Tue, Oct 8, 2019	23.77	23.77	23.32	23.40
6539	NASDAQ	SFNC	Mon, Oct 7, 2019	24.05	24.31	23.90	24.04
6538	NASDAQ	SFNC	Fri, Oct 4, 2019	24.06	24.17	23.65	24.14
6537	NASDAQ	SFNC	Thu, Oct 3, 2019	24.03	24.03	23.50	23.89
6536	NASDAQ	SFNC	Wed, Oct 2, 2019	24.36	24.39	23.91	24.09
6535	NASDAQ	SFNC	Tue, Oct 1, 2019	25.04	25.33	24.19	24.50
6534	NASDAQ	SFNC	Mon, Sep 30, 2019	25.37	25.42	24.84	24.90
6533	NASDAQ	SFNC	Fri, Sep 27, 2019	25.79	26.06	25.18	25.25
6532	NASDAQ	SFNC	Thu, Sep 26, 2019	25.80	25.90	25.43	25.51
6531	NASDAQ	SFNC	Wed, Sep 25, 2019	25.36	25.98	25.34	25.92
6530	NASDAQ	SFNC	Tue, Sep 24, 2019	25.36	25.65	25.19	25.28
6529	NASDAQ	SFNC	Mon, Sep 23, 2019	25.20	25.62	25.11	25.46
6528	NASDAQ	SFNC	Fri, Sep 20, 2019	25.31	25.70	25.13	25.41
6527	NASDAQ	SFNC	Thu, Sep 19, 2019	25.37	25.80	25.15	25.24
6526	NASDAQ	SFNC	Wed, Sep 18, 2019	25.29	25.56	25.16	25.32
6525	NASDAQ	SFNC	Tue, Sep 17, 2019	25.50	25.59	25.14	25.37
6524	NASDAQ	SFNC	Mon, Sep 16, 2019	25.27	25.91	25.23	25.65
6523	NASDAQ	SFNC	Fri, Sep 13, 2019	25.46	25.85	25.24	25.54
6522	NASDAQ	SFNC	Thu, Sep 12, 2019	24.95	25.50	24.64	25.38
6521	NASDAQ	SFNC	Wed, Sep 11, 2019	24.73	25.31	24.42	25.18
6520	NASDAQ	SFNC	Tue, Sep 10, 2019	24.47	24.83	24.28	24.73
6519	NASDAQ	SFNC	Mon, Sep 9, 2019	23.68	24.61	23.63	24.43
6518	NASDAQ	SFNC	Fri, Sep 6, 2019	23.71	23.83	23.44	23.59
6517	NASDAQ	SFNC	Thu, Sep 5, 2019	23.41	24.27	23.41	23.73
6516	NASDAQ	SFNC	Wed, Sep 4, 2019	23.35	23.48	23.03	23.13
6515	NASDAQ	SFNC	Tue, Sep 3, 2019	23.76	23.76	22.95	23.21
6514	NASDAQ	SFNC	Fri, Aug 30, 2019	24.17	24.27	23.75	24.00
6513	NASDAQ	SFNC	Thu, Aug 29, 2019	23.84	24.20	23.84	24.04
6512	NASDAQ	SFNC	Wed, Aug 28, 2019	23.20	23.91	23.19	23.60
6511	NASDAQ	SFNC	Tue, Aug 27, 2019	24.18	24.20	23.15	23.28
6510	NASDAQ	SFNC	Mon, Aug 26, 2019	24.17	24.22	23.84	24.06
6509	NASDAQ	SFNC	Fri, Aug 23, 2019	24.76	24.89	23.81	23.93
6508	NASDAQ	SFNC	Thu, Aug 22, 2019	25.22	25.25	24.76	24.85
6507	NASDAQ	SFNC	Wed, Aug 21, 2019	25.02	25.13	24.79	25.12
6506	NASDAQ	SFNC	Tue, Aug 20, 2019	25.05	25.21	24.75	24.77
6505	NASDAQ	SFNC	Mon, Aug 19, 2019	25.45	25.45	25.13	25.23
6504	NASDAQ	SFNC	Fri, Aug 16, 2019	24.20	25.00	24.20	24.98
6503	NASDAQ	SFNC	Thu, Aug 15, 2019	24.54	24.69	23.99	24.10
6502	NASDAQ	SFNC	Wed, Aug 14, 2019	24.38	24.69	24.09	24.52
6501	NASDAQ	SFNC	Tue, Aug 13, 2019	24.70	25.25	24.59	25.00
6500	NASDAQ	SFNC	Mon, Aug 12, 2019	24.79	24.86	24.59	24.71
6499	NASDAQ	SFNC	Fri, Aug 9, 2019	25.25	25.32	24.86	25.09
6498	NASDAQ	SFNC	Thu, Aug 8, 2019	24.95	25.33	24.80	25.15
6497	NASDAQ	SFNC	Wed, Aug 7, 2019	24.30	24.74	24.09	24.66
6496	NASDAQ	SFNC	Tue, Aug 6, 2019	24.51	24.88	24.14	24.80
6495	NASDAQ	SFNC	Mon, Aug 5, 2019	24.45	24.52	23.85	24.34
6494	NASDAQ	SFNC	Fri, Aug 2, 2019	25.02	25.07	24.28	24.98
6493	NASDAQ	SFNC	Thu, Aug 1, 2019	26.40	26.40	24.82	24.99
6492	NASDAQ	SFNC	Wed, Jul 31, 2019	25.73	26.10	25.54	25.75
6491	NASDAQ	SFNC	Tue, Jul 30, 2019	24.80	25.82	24.77	25.79
6490	NASDAQ	SFNC	Mon, Jul 29, 2019	25.75	26.00	24.90	25.01
6489	NASDAQ	SFNC	Fri, Jul 26, 2019	25.52	25.91	25.28	25.87
6488	NASDAQ	SFNC	Thu, Jul 25, 2019	25.81	26.00	25.41	25.48
6487	NASDAQ	SFNC	Wed, Jul 24, 2019	24.75	25.80	24.51	25.67
6486	NASDAQ	SFNC	Tue, Jul 23, 2019	24.13	24.86	23.33	24.77
6485	NASDAQ	SFNC	Mon, Jul 22, 2019	23.36	23.58	23.14	23.22
6484	NASDAQ	SFNC	Fri, Jul 19, 2019	23.19	23.65	23.04	23.44
6483	NASDAQ	SFNC	Thu, Jul 18, 2019	23.15	23.51	22.97	23.32
6482	NASDAQ	SFNC	Wed, Jul 17, 2019	23.12	23.25	22.96	23.16
6481	NASDAQ	SFNC	Tue, Jul 16, 2019	23.06	23.40	22.92	23.26
6480	NASDAQ	SFNC	Mon, Jul 15, 2019	23.64	23.64	22.94	23.04
6479	NASDAQ	SFNC	Fri, Jul 12, 2019	23.43	23.83	23.14	23.68
6478	NASDAQ	SFNC	Thu, Jul 11, 2019	23.29	23.44	23.10	23.42
6477	NASDAQ	SFNC	Wed, Jul 10, 2019	23.49	23.54	23.16	23.20
6476	NASDAQ	SFNC	Tue, Jul 9, 2019	23.16	23.50	23.15	23.46
6475	NASDAQ	SFNC	Mon, Jul 8, 2019	23.68	23.68	23.30	23.34
6474	NASDAQ	SFNC	Fri, Jul 5, 2019	23.66	23.86	23.58	23.73
6473	NASDAQ	SFNC	Wed, Jul 3, 2019	23.24	23.51	23.18	23.45
6472	NASDAQ	SFNC	Tue, Jul 2, 2019	23.53	23.55	22.98	23.20
6471	NASDAQ	SFNC	Mon, Jul 1, 2019	23.45	23.66	23.27	23.52
6470	NASDAQ	SFNC	Fri, Jun 28, 2019	23.02	23.46	22.86	23.26
6469	NASDAQ	SFNC	Thu, Jun 27, 2019	22.50	22.83	22.49	22.83
6468	NASDAQ	SFNC	Wed, Jun 26, 2019	22.62	22.81	22.40	22.46
6467	NASDAQ	SFNC	Tue, Jun 25, 2019	22.35	22.63	22.08	22.52
6466	NASDAQ	SFNC	Mon, Jun 24, 2019	22.65	22.92	22.36	22.38
6465	NASDAQ	SFNC	Fri, Jun 21, 2019	22.47	23.16	22.41	22.75
6464	NASDAQ	SFNC	Thu, Jun 20, 2019	22.94	22.96	22.21	22.40
6463	NASDAQ	SFNC	Wed, Jun 19, 2019	23.69	23.69	22.80	22.83
6462	NASDAQ	SFNC	Tue, Jun 18, 2019	23.11	23.58	22.98	23.38
6461	NASDAQ	SFNC	Mon, Jun 17, 2019	23.36	23.56	23.01	23.07
6460	NASDAQ	SFNC	Fri, Jun 14, 2019	23.28	23.54	23.11	23.37
6459	NASDAQ	SFNC	Thu, Jun 13, 2019	23.46	23.67	23.37	23.45
6458	NASDAQ	SFNC	Wed, Jun 12, 2019	23.38	23.64	23.24	23.34
6457	NASDAQ	SFNC	Tue, Jun 11, 2019	23.82	23.91	23.36	23.50
6456	NASDAQ	SFNC	Mon, Jun 10, 2019	23.67	24.06	23.58	23.60
6455	NASDAQ	SFNC	Fri, Jun 7, 2019	23.27	23.58	23.21	23.47
6454	NASDAQ	SFNC	Thu, Jun 6, 2019	23.58	23.67	23.12	23.42
6453	NASDAQ	SFNC	Wed, Jun 5, 2019	23.64	23.73	23.23	23.59
6452	NASDAQ	SFNC	Tue, Jun 4, 2019	23.25	24.62	23.25	23.68
6451	NASDAQ	SFNC	Mon, Jun 3, 2019	22.73	23.15	22.70	22.90
6450	NASDAQ	SFNC	Fri, May 31, 2019	23.24	23.30	22.78	22.81
6449	NASDAQ	SFNC	Thu, May 30, 2019	24.03	24.25	23.38	23.53
6448	NASDAQ	SFNC	Wed, May 29, 2019	23.59	24.12	23.29	24.06
6447	NASDAQ	SFNC	Tue, May 28, 2019	24.16	24.29	23.69	23.70
6446	NASDAQ	SFNC	Fri, May 24, 2019	23.93	24.34	23.88	24.28
6445	NASDAQ	SFNC	Thu, May 23, 2019	24.05	24.33	23.60	23.75
6444	NASDAQ	SFNC	Wed, May 22, 2019	24.49	24.65	24.25	24.31
6443	NASDAQ	SFNC	Tue, May 21, 2019	24.46	24.64	24.34	24.58
6442	NASDAQ	SFNC	Mon, May 20, 2019	24.07	24.61	24.07	24.40
6441	NASDAQ	SFNC	Fri, May 17, 2019	24.28	24.69	24.19	24.22
6440	NASDAQ	SFNC	Thu, May 16, 2019	24.37	24.78	24.18	24.53
6439	NASDAQ	SFNC	Wed, May 15, 2019	24.21	24.35	23.89	24.23
6438	NASDAQ	SFNC	Tue, May 14, 2019	24.05	24.66	23.76	24.51
6437	NASDAQ	SFNC	Mon, May 13, 2019	24.52	24.71	23.83	23.94
6436	NASDAQ	SFNC	Fri, May 10, 2019	24.81	25.13	24.49	25.02
6435	NASDAQ	SFNC	Thu, May 9, 2019	24.81	24.95	24.50	24.91
6434	NASDAQ	SFNC	Wed, May 8, 2019	25.08	25.31	24.85	24.89
6433	NASDAQ	SFNC	Tue, May 7, 2019	25.44	25.55	25.04	25.26
6432	NASDAQ	SFNC	Mon, May 6, 2019	25.48	25.97	25.48	25.73
6431	NASDAQ	SFNC	Fri, May 3, 2019	25.59	26.04	25.59	26.00
6430	NASDAQ	SFNC	Thu, May 2, 2019	25.20	25.64	25.19	25.60
6429	NASDAQ	SFNC	Wed, May 1, 2019	25.45	25.64	24.76	25.13
6428	NASDAQ	SFNC	Tue, Apr 30, 2019	25.40	25.61	25.25	25.39
6427	NASDAQ	SFNC	Mon, Apr 29, 2019	24.84	25.59	24.74	25.37
6426	NASDAQ	SFNC	Fri, Apr 26, 2019	24.50	24.75	24.32	24.69
6425	NASDAQ	SFNC	Thu, Apr 25, 2019	24.56	24.64	24.35	24.50
6424	NASDAQ	SFNC	Wed, Apr 24, 2019	24.49	24.83	24.29	24.70
6423	NASDAQ	SFNC	Tue, Apr 23, 2019	24.40	24.76	23.22	24.56
6422	NASDAQ	SFNC	Mon, Apr 22, 2019	25.25	25.42	24.66	24.85
6421	NASDAQ	SFNC	Thu, Apr 18, 2019	25.78	25.92	25.38	25.47
6420	NASDAQ	SFNC	Wed, Apr 17, 2019	25.96	26.01	25.70	25.94
6419	NASDAQ	SFNC	Tue, Apr 16, 2019	25.35	25.93	25.21	25.92
6418	NASDAQ	SFNC	Mon, Apr 15, 2019	25.78	25.85	25.06	25.25
6417	NASDAQ	SFNC	Fri, Apr 12, 2019	25.75	25.98	25.25	25.71
6416	NASDAQ	SFNC	Thu, Apr 11, 2019	25.44	25.76	25.37	25.39
6415	NASDAQ	SFNC	Wed, Apr 10, 2019	25.15	25.58	24.95	25.53
6414	NASDAQ	SFNC	Tue, Apr 9, 2019	25.71	25.72	25.01	25.10
6413	NASDAQ	SFNC	Mon, Apr 8, 2019	25.82	26.04	25.77	25.84
6412	NASDAQ	SFNC	Fri, Apr 5, 2019	25.68	26.00	25.44	25.94
6411	NASDAQ	SFNC	Thu, Apr 4, 2019	25.36	25.75	25.24	25.63
6410	NASDAQ	SFNC	Wed, Apr 3, 2019	25.45	25.58	25.12	25.31
6409	NASDAQ	SFNC	Tue, Apr 2, 2019	25.15	25.28	24.98	25.10
6408	NASDAQ	SFNC	Mon, Apr 1, 2019	24.69	25.25	24.04	25.25
6407	NASDAQ	SFNC	Fri, Mar 29, 2019	24.73	24.82	24.32	24.48
6406	NASDAQ	SFNC	Thu, Mar 28, 2019	24.19	24.59	24.06	24.54
6405	NASDAQ	SFNC	Wed, Mar 27, 2019	24.00	24.35	23.77	24.22
6404	NASDAQ	SFNC	Tue, Mar 26, 2019	23.50	24.02	23.50	24.02
6403	NASDAQ	SFNC	Mon, Mar 25, 2019	23.28	23.78	23.10	23.40
6402	NASDAQ	SFNC	Fri, Mar 22, 2019	24.23	24.37	23.12	23.31
6401	NASDAQ	SFNC	Thu, Mar 21, 2019	24.55	24.91	24.25	24.49
6400	NASDAQ	SFNC	Wed, Mar 20, 2019	25.27	25.55	24.57	24.68
6399	NASDAQ	SFNC	Tue, Mar 19, 2019	26.13	26.13	25.17	25.26
6398	NASDAQ	SFNC	Mon, Mar 18, 2019	25.91	26.39	25.91	26.06
6397	NASDAQ	SFNC	Fri, Mar 15, 2019	25.48	26.07	25.23	25.89
6396	NASDAQ	SFNC	Thu, Mar 14, 2019	25.36	25.53	25.24	25.43
6395	NASDAQ	SFNC	Wed, Mar 13, 2019	25.55	25.82	25.47	25.47
6394	NASDAQ	SFNC	Tue, Mar 12, 2019	25.52	25.65	25.28	25.47
6393	NASDAQ	SFNC	Mon, Mar 11, 2019	25.28	25.71	25.21	25.51
6392	NASDAQ	SFNC	Fri, Mar 8, 2019	25.06	25.31	25.02	25.17
6391	NASDAQ	SFNC	Thu, Mar 7, 2019	25.80	25.80	25.02	25.21
6390	NASDAQ	SFNC	Wed, Mar 6, 2019	26.64	26.75	25.76	25.86
6389	NASDAQ	SFNC	Tue, Mar 5, 2019	26.98	26.98	26.55	26.68
6388	NASDAQ	SFNC	Mon, Mar 4, 2019	26.99	27.21	26.76	26.98
6387	NASDAQ	SFNC	Fri, Mar 1, 2019	26.98	27.15	26.52	26.99
6386	NASDAQ	SFNC	Thu, Feb 28, 2019	27.01	27.05	26.82	26.83
6385	NASDAQ	SFNC	Wed, Feb 27, 2019	26.89	27.06	26.77	27.02
6384	NASDAQ	SFNC	Tue, Feb 26, 2019	27.43	27.49	26.91	26.91
6383	NASDAQ	SFNC	Mon, Feb 25, 2019	27.65	27.87	27.44	27.54
6382	NASDAQ	SFNC	Fri, Feb 22, 2019	27.41	27.64	27.27	27.61
6381	NASDAQ	SFNC	Thu, Feb 21, 2019	27.47	27.75	27.09	27.39
6380	NASDAQ	SFNC	Wed, Feb 20, 2019	26.95	27.50	26.77	27.48
6379	NASDAQ	SFNC	Tue, Feb 19, 2019	26.49	26.98	26.37	26.98
6378	NASDAQ	SFNC	Fri, Feb 15, 2019	26.35	26.66	26.19	26.65
6377	NASDAQ	SFNC	Thu, Feb 14, 2019	26.24	26.33	25.84	26.15
6376	NASDAQ	SFNC	Wed, Feb 13, 2019	26.12	26.43	26.00	26.40
6375	NASDAQ	SFNC	Tue, Feb 12, 2019	25.95	26.31	25.92	26.10
6374	NASDAQ	SFNC	Mon, Feb 11, 2019	25.45	25.88	25.43	25.87
6373	NASDAQ	SFNC	Fri, Feb 8, 2019	25.65	25.78	25.31	25.48
6372	NASDAQ	SFNC	Thu, Feb 7, 2019	25.65	25.99	25.40	25.77
6371	NASDAQ	SFNC	Wed, Feb 6, 2019	25.35	25.58	25.18	25.58
6370	NASDAQ	SFNC	Tue, Feb 5, 2019	25.47	25.59	25.10	25.36
6369	NASDAQ	SFNC	Mon, Feb 4, 2019	25.11	25.45	25.04	25.43
6368	NASDAQ	SFNC	Fri, Feb 1, 2019	24.75	25.14	24.75	25.11
6367	NASDAQ	SFNC	Thu, Jan 31, 2019	24.90	24.98	24.12	24.74
6366	NASDAQ	SFNC	Wed, Jan 30, 2019	25.00	25.18	24.72	24.92
6365	NASDAQ	SFNC	Tue, Jan 29, 2019	25.21	25.30	24.96	24.96
6364	NASDAQ	SFNC	Mon, Jan 28, 2019	24.98	25.28	24.86	25.20
6363	NASDAQ	SFNC	Fri, Jan 25, 2019	24.70	25.25	24.54	25.09
6362	NASDAQ	SFNC	Thu, Jan 24, 2019	25.26	25.40	24.56	24.65
6361	NASDAQ	SFNC	Wed, Jan 23, 2019	25.54	25.64	24.97	25.25
6360	NASDAQ	SFNC	Tue, Jan 22, 2019	26.32	26.70	25.99	26.17
6359	NASDAQ	SFNC	Fri, Jan 18, 2019	26.37	26.69	26.17	26.48
6358	NASDAQ	SFNC	Thu, Jan 17, 2019	26.12	26.49	26.04	26.43
6357	NASDAQ	SFNC	Wed, Jan 16, 2019	25.93	26.37	25.84	26.27
6356	NASDAQ	SFNC	Tue, Jan 15, 2019	25.62	25.77	25.15	25.74
6355	NASDAQ	SFNC	Mon, Jan 14, 2019	25.35	25.83	25.35	25.73
6354	NASDAQ	SFNC	Fri, Jan 11, 2019	25.37	25.56	25.24	25.54
6353	NASDAQ	SFNC	Thu, Jan 10, 2019	25.51	25.61	25.14	25.48
6352	NASDAQ	SFNC	Wed, Jan 9, 2019	25.55	25.76	25.36	25.65
6351	NASDAQ	SFNC	Tue, Jan 8, 2019	25.41	25.54	25.02	25.50
6350	NASDAQ	SFNC	Mon, Jan 7, 2019	25.26	25.60	24.90	25.36
6349	NASDAQ	SFNC	Fri, Jan 4, 2019	24.93	25.45	24.57	25.26
6348	NASDAQ	SFNC	Thu, Jan 3, 2019	24.32	25.03	24.16	24.63
6347	NASDAQ	SFNC	Wed, Jan 2, 2019	23.86	24.78	23.78	24.46
6346	NASDAQ	SFNC	Mon, Dec 31, 2018	24.18	24.18	23.46	24.13
6345	NASDAQ	SFNC	Fri, Dec 28, 2018	23.72	24.42	23.63	24.04
6344	NASDAQ	SFNC	Thu, Dec 27, 2018	23.48	23.77	22.80	23.67
6343	NASDAQ	SFNC	Wed, Dec 26, 2018	22.76	23.85	22.64	23.78
6342	NASDAQ	SFNC	Mon, Dec 24, 2018	23.50	24.11	22.66	22.73
6341	NASDAQ	SFNC	Fri, Dec 21, 2018	23.36	23.84	23.18	23.67
6340	NASDAQ	SFNC	Thu, Dec 20, 2018	23.32	24.00	23.04	23.42
6339	NASDAQ	SFNC	Wed, Dec 19, 2018	24.72	25.27	23.20	23.30
6338	NASDAQ	SFNC	Tue, Dec 18, 2018	25.21	25.69	24.66	24.73
6337	NASDAQ	SFNC	Mon, Dec 17, 2018	24.93	25.72	24.93	24.99
6336	NASDAQ	SFNC	Fri, Dec 14, 2018	25.46	26.01	24.94	24.96
6335	NASDAQ	SFNC	Thu, Dec 13, 2018	26.54	26.66	25.63	25.66
6334	NASDAQ	SFNC	Wed, Dec 12, 2018	26.43	26.98	26.18	26.59
6333	NASDAQ	SFNC	Tue, Dec 11, 2018	26.65	26.98	26.01	26.02
6332	NASDAQ	SFNC	Mon, Dec 10, 2018	27.00	27.12	25.97	26.32
6331	NASDAQ	SFNC	Fri, Dec 7, 2018	27.11	27.83	26.79	27.02
6330	NASDAQ	SFNC	Thu, Dec 6, 2018	26.53	27.25	26.34	27.24
6329	NASDAQ	SFNC	Tue, Dec 4, 2018	29.37	29.43	27.20	27.29
6328	NASDAQ	SFNC	Mon, Dec 3, 2018	29.50	29.60	29.04	29.36
6327	NASDAQ	SFNC	Fri, Nov 30, 2018	28.79	29.50	28.79	29.40
6326	NASDAQ	SFNC	Thu, Nov 29, 2018	28.81	29.08	28.54	28.91
6325	NASDAQ	SFNC	Wed, Nov 28, 2018	28.40	29.22	28.04	29.05
6324	NASDAQ	SFNC	Tue, Nov 27, 2018	28.28	28.54	28.17	28.39
6323	NASDAQ	SFNC	Mon, Nov 26, 2018	28.09	28.65	28.09	28.46
6322	NASDAQ	SFNC	Fri, Nov 23, 2018	27.61	28.19	27.61	27.86
6321	NASDAQ	SFNC	Wed, Nov 21, 2018	27.86	28.31	27.41	27.89
6320	NASDAQ	SFNC	Tue, Nov 20, 2018	27.49	28.06	27.37	27.52
6319	NASDAQ	SFNC	Mon, Nov 19, 2018	27.85	28.14	27.47	27.74
6318	NASDAQ	SFNC	Fri, Nov 16, 2018	27.33	27.89	27.23	27.74
6317	NASDAQ	SFNC	Thu, Nov 15, 2018	26.76	27.68	26.48	27.49
6316	NASDAQ	SFNC	Wed, Nov 14, 2018	27.55	27.60	26.45	26.83
6315	NASDAQ	SFNC	Tue, Nov 13, 2018	27.26	27.74	27.16	27.27
6314	NASDAQ	SFNC	Mon, Nov 12, 2018	27.55	27.67	27.20	27.22
6313	NASDAQ	SFNC	Fri, Nov 9, 2018	27.71	27.98	27.30	27.54
6312	NASDAQ	SFNC	Thu, Nov 8, 2018	27.40	27.93	27.38	27.75
6311	NASDAQ	SFNC	Wed, Nov 7, 2018	27.48	27.67	27.07	27.51
6310	NASDAQ	SFNC	Tue, Nov 6, 2018	27.43	27.74	26.88	27.46
6309	NASDAQ	SFNC	Mon, Nov 5, 2018	27.52	27.64	27.12	27.56
6308	NASDAQ	SFNC	Fri, Nov 2, 2018	27.33	27.59	27.05	27.47
6307	NASDAQ	SFNC	Thu, Nov 1, 2018	26.91	27.37	26.78	27.14
6306	NASDAQ	SFNC	Wed, Oct 31, 2018	26.49	27.17	26.42	26.78
6305	NASDAQ	SFNC	Tue, Oct 30, 2018	25.98	26.33	25.88	26.28
6304	NASDAQ	SFNC	Mon, Oct 29, 2018	25.84	26.43	25.68	25.94
6303	NASDAQ	SFNC	Fri, Oct 26, 2018	25.12	25.75	24.87	25.48
6302	NASDAQ	SFNC	Thu, Oct 25, 2018	24.73	25.71	24.73	25.48
6301	NASDAQ	SFNC	Wed, Oct 24, 2018	26.00	26.11	24.58	24.63
6300	NASDAQ	SFNC	Tue, Oct 23, 2018	26.25	26.62	25.34	26.15
6299	NASDAQ	SFNC	Mon, Oct 22, 2018	26.41	26.44	25.40	25.64
6298	NASDAQ	SFNC	Fri, Oct 19, 2018	27.20	27.39	26.39	26.40
6297	NASDAQ	SFNC	Thu, Oct 18, 2018	27.77	27.99	27.19	27.31
6296	NASDAQ	SFNC	Wed, Oct 17, 2018	27.80	28.15	27.42	27.89
6295	NASDAQ	SFNC	Tue, Oct 16, 2018	28.30	28.30	27.12	27.84
6294	NASDAQ	SFNC	Mon, Oct 15, 2018	27.39	29.00	27.36	27.56
6293	NASDAQ	SFNC	Fri, Oct 12, 2018	28.61	28.61	26.73	27.45
6292	NASDAQ	SFNC	Thu, Oct 11, 2018	28.80	29.08	28.25	28.26
6291	NASDAQ	SFNC	Wed, Oct 10, 2018	29.42	29.74	28.92	28.95
6290	NASDAQ	SFNC	Tue, Oct 9, 2018	29.35	29.62	29.30	29.39
6289	NASDAQ	SFNC	Mon, Oct 8, 2018	29.10	29.54	28.89	29.41
6288	NASDAQ	SFNC	Fri, Oct 5, 2018	29.55	29.60	28.90	29.10
6287	NASDAQ	SFNC	Thu, Oct 4, 2018	29.40	29.89	29.24	29.40
6286	NASDAQ	SFNC	Wed, Oct 3, 2018	28.67	29.61	28.55	29.41
6285	NASDAQ	SFNC	Tue, Oct 2, 2018	28.72	28.94	28.31	28.59
6284	NASDAQ	SFNC	Mon, Oct 1, 2018	29.60	29.69	28.69	28.74
6283	NASDAQ	SFNC	Fri, Sep 28, 2018	29.35	29.65	29.30	29.45
6282	NASDAQ	SFNC	Thu, Sep 27, 2018	29.75	29.75	29.35	29.40
6281	NASDAQ	SFNC	Wed, Sep 26, 2018	30.60	30.60	29.70	29.70
6280	NASDAQ	SFNC	Tue, Sep 25, 2018	30.85	30.90	30.55	30.60
6279	NASDAQ	SFNC	Mon, Sep 24, 2018	31.65	31.75	30.45	30.70
6278	NASDAQ	SFNC	Fri, Sep 21, 2018	32.00	32.05	31.55	31.75
6277	NASDAQ	SFNC	Thu, Sep 20, 2018	31.75	32.10	31.60	32.00
6276	NASDAQ	SFNC	Wed, Sep 19, 2018	31.45	31.90	31.45	31.60
6275	NASDAQ	SFNC	Tue, Sep 18, 2018	31.25	31.60	31.18	31.50
6274	NASDAQ	SFNC	Mon, Sep 17, 2018	31.55	31.93	31.30	31.30
6273	NASDAQ	SFNC	Fri, Sep 14, 2018	31.20	31.80	31.15	31.55
6272	NASDAQ	SFNC	Thu, Sep 13, 2018	31.60	31.65	31.15	31.15
6271	NASDAQ	SFNC	Wed, Sep 12, 2018	32.00	32.20	31.45	31.60
6270	NASDAQ	SFNC	Tue, Sep 11, 2018	32.20	32.40	31.95	32.15
6269	NASDAQ	SFNC	Mon, Sep 10, 2018	32.10	32.45	31.95	32.25
6268	NASDAQ	SFNC	Fri, Sep 7, 2018	31.60	32.00	31.45	31.90
6267	NASDAQ	SFNC	Thu, Sep 6, 2018	31.95	32.15	31.55	31.65
6266	NASDAQ	SFNC	Wed, Sep 5, 2018	31.80	31.95	31.65	31.95
6265	NASDAQ	SFNC	Tue, Sep 4, 2018	31.55	31.95	31.35	31.75
6264	NASDAQ	SFNC	Fri, Aug 31, 2018	31.25	31.70	31.10	31.60
6263	NASDAQ	SFNC	Thu, Aug 30, 2018	30.80	31.50	30.65	31.25
6262	NASDAQ	SFNC	Wed, Aug 29, 2018	30.85	30.95	30.45	30.80
6261	NASDAQ	SFNC	Tue, Aug 28, 2018	31.15	31.15	30.65	30.80
6260	NASDAQ	SFNC	Mon, Aug 27, 2018	31.25	31.50	30.95	30.95
6259	NASDAQ	SFNC	Fri, Aug 24, 2018	31.35	31.40	31.05	31.10
6258	NASDAQ	SFNC	Thu, Aug 23, 2018	31.30	31.35	30.85	31.30
6257	NASDAQ	SFNC	Wed, Aug 22, 2018	31.50	31.70	31.20	31.35
6256	NASDAQ	SFNC	Tue, Aug 21, 2018	30.95	31.70	30.75	31.65
6255	NASDAQ	SFNC	Mon, Aug 20, 2018	30.90	31.00	30.50	30.90
6254	NASDAQ	SFNC	Fri, Aug 17, 2018	30.55	30.90	30.50	30.85
6253	NASDAQ	SFNC	Thu, Aug 16, 2018	30.30	30.90	30.30	30.70
6252	NASDAQ	SFNC	Wed, Aug 15, 2018	30.65	30.70	30.05	30.20
6251	NASDAQ	SFNC	Tue, Aug 14, 2018	30.25	30.85	30.25	30.70
6250	NASDAQ	SFNC	Mon, Aug 13, 2018	30.05	30.35	29.85	30.15
6249	NASDAQ	SFNC	Fri, Aug 10, 2018	30.10	30.45	29.85	30.15
6248	NASDAQ	SFNC	Thu, Aug 9, 2018	30.30	30.55	30.15	30.25
6247	NASDAQ	SFNC	Wed, Aug 8, 2018	30.25	30.60	30.00	30.35
6246	NASDAQ	SFNC	Tue, Aug 7, 2018	30.05	30.55	30.05	30.20
6245	NASDAQ	SFNC	Mon, Aug 6, 2018	30.05	30.30	29.95	30.10
6244	NASDAQ	SFNC	Fri, Aug 3, 2018	30.60	30.70	30.00	30.05
6243	NASDAQ	SFNC	Thu, Aug 2, 2018	30.05	30.60	29.70	30.55
6242	NASDAQ	SFNC	Wed, Aug 1, 2018	29.95	30.35	29.85	30.25
6241	NASDAQ	SFNC	Tue, Jul 31, 2018	30.05	30.08	29.55	29.80
6240	NASDAQ	SFNC	Mon, Jul 30, 2018	29.95	30.40	29.90	29.95
6239	NASDAQ	SFNC	Fri, Jul 27, 2018	30.20	30.30	29.80	30.00
6238	NASDAQ	SFNC	Thu, Jul 26, 2018	30.30	30.45	30.00	30.15
6237	NASDAQ	SFNC	Wed, Jul 25, 2018	30.50	30.80	29.55	29.90
6236	NASDAQ	SFNC	Tue, Jul 24, 2018	31.15	32.10	30.60	31.40
6235	NASDAQ	SFNC	Mon, Jul 23, 2018	31.45	31.95	31.10	31.75
6234	NASDAQ	SFNC	Fri, Jul 20, 2018	30.75	31.45	30.60	31.20
6233	NASDAQ	SFNC	Thu, Jul 19, 2018	30.45	30.95	30.35	30.90
6232	NASDAQ	SFNC	Wed, Jul 18, 2018	30.15	30.60	30.00	30.55
6231	NASDAQ	SFNC	Tue, Jul 17, 2018	30.10	30.40	30.10	30.20
6230	NASDAQ	SFNC	Mon, Jul 16, 2018	29.75	30.10	29.75	30.10
6229	NASDAQ	SFNC	Fri, Jul 13, 2018	30.15	30.15	29.60	29.65
6228	NASDAQ	SFNC	Thu, Jul 12, 2018	30.95	30.95	30.10	30.15
6227	NASDAQ	SFNC	Wed, Jul 11, 2018	30.20	30.80	30.20	30.70
6226	NASDAQ	SFNC	Tue, Jul 10, 2018	31.05	31.05	30.25	30.45
6225	NASDAQ	SFNC	Mon, Jul 9, 2018	30.60	31.00	30.55	30.95
6224	NASDAQ	SFNC	Fri, Jul 6, 2018	30.30	30.53	30.15	30.40
6223	NASDAQ	SFNC	Thu, Jul 5, 2018	30.25	30.38	29.83	30.25
6222	NASDAQ	SFNC	Tue, Jul 3, 2018	30.00	30.15	29.75	29.95
6221	NASDAQ	SFNC	Mon, Jul 2, 2018	29.65	30.00	29.37	30.00
6220	NASDAQ	SFNC	Fri, Jun 29, 2018	30.60	30.70	29.60	29.90
6219	NASDAQ	SFNC	Thu, Jun 28, 2018	30.25	30.60	30.25	30.40
6218	NASDAQ	SFNC	Wed, Jun 27, 2018	30.80	30.88	30.28	30.30
6217	NASDAQ	SFNC	Tue, Jun 26, 2018	30.75	31.05	30.45	30.95
6216	NASDAQ	SFNC	Mon, Jun 25, 2018	30.85	31.00	30.55	30.80
6215	NASDAQ	SFNC	Fri, Jun 22, 2018	31.35	31.35	30.65	31.05
6214	NASDAQ	SFNC	Thu, Jun 21, 2018	31.70	31.75	31.20	31.30
6213	NASDAQ	SFNC	Wed, Jun 20, 2018	31.80	31.88	31.55	31.70
6212	NASDAQ	SFNC	Tue, Jun 19, 2018	31.15	31.75	31.03	31.60
6211	NASDAQ	SFNC	Mon, Jun 18, 2018	31.40	31.70	31.15	31.40
6210	NASDAQ	SFNC	Fri, Jun 15, 2018	31.50	31.80	31.25	31.55
6209	NASDAQ	SFNC	Thu, Jun 14, 2018	31.85	31.90	31.33	31.70
6208	NASDAQ	SFNC	Wed, Jun 13, 2018	31.90	32.30	31.60	31.90
6207	NASDAQ	SFNC	Tue, Jun 12, 2018	32.30	32.35	31.65	31.95
6206	NASDAQ	SFNC	Mon, Jun 11, 2018	32.75	32.80	32.05	32.15
6205	NASDAQ	SFNC	Fri, Jun 8, 2018	32.85	32.90	32.40	32.55
6204	NASDAQ	SFNC	Thu, Jun 7, 2018	33.45	33.45	32.68	32.80
6203	NASDAQ	SFNC	Wed, Jun 6, 2018	32.70	33.35	32.25	33.35
6202	NASDAQ	SFNC	Tue, Jun 5, 2018	32.90	33.00	32.40	32.65
6201	NASDAQ	SFNC	Mon, Jun 4, 2018	32.50	32.90	32.20	32.85
6200	NASDAQ	SFNC	Fri, Jun 1, 2018	32.25	32.60	31.60	32.40
6199	NASDAQ	SFNC	Thu, May 31, 2018	31.95	32.35	31.50	32.00
6198	NASDAQ	SFNC	Wed, May 30, 2018	31.45	32.25	31.00	32.00
6197	NASDAQ	SFNC	Tue, May 29, 2018	31.20	31.40	30.90	31.25
6196	NASDAQ	SFNC	Fri, May 25, 2018	31.25	31.60	31.20	31.50
6195	NASDAQ	SFNC	Thu, May 24, 2018	31.45	31.45	30.75	31.30
6194	NASDAQ	SFNC	Wed, May 23, 2018	31.50	31.80	31.25	31.45
6193	NASDAQ	SFNC	Tue, May 22, 2018	31.35	31.90	31.30	31.50
6192	NASDAQ	SFNC	Mon, May 21, 2018	31.15	31.45	30.83	31.35
6191	NASDAQ	SFNC	Fri, May 18, 2018	31.45	31.45	31.03	31.10
6190	NASDAQ	SFNC	Thu, May 17, 2018	31.00	31.40	30.90	31.30
6189	NASDAQ	SFNC	Wed, May 16, 2018	30.65	31.25	30.60	31.10
6188	NASDAQ	SFNC	Tue, May 15, 2018	30.45	31.05	30.45	30.65
6187	NASDAQ	SFNC	Mon, May 14, 2018	30.85	30.90	30.35	30.40
6186	NASDAQ	SFNC	Fri, May 11, 2018	30.95	31.10	30.75	30.80
6185	NASDAQ	SFNC	Thu, May 10, 2018	30.70	31.00	30.60	30.95
6184	NASDAQ	SFNC	Wed, May 9, 2018	30.55	30.90	30.38	30.85
6183	NASDAQ	SFNC	Tue, May 8, 2018	30.30	30.68	29.95	30.35
6182	NASDAQ	SFNC	Mon, May 7, 2018	30.10	30.50	29.45	30.35
6181	NASDAQ	SFNC	Fri, May 4, 2018	29.70	30.38	29.50	30.05
6180	NASDAQ	SFNC	Thu, May 3, 2018	30.20	30.20	29.55	29.75
6179	NASDAQ	SFNC	Wed, May 2, 2018	30.50	30.65	30.10	30.35
6178	NASDAQ	SFNC	Tue, May 1, 2018	30.05	30.60	29.30	30.50
6177	NASDAQ	SFNC	Mon, Apr 30, 2018	30.50	30.65	30.15	30.20
6176	NASDAQ	SFNC	Fri, Apr 27, 2018	30.30	30.65	30.15	30.40
6175	NASDAQ	SFNC	Thu, Apr 26, 2018	30.45	30.50	30.15	30.35
6174	NASDAQ	SFNC	Wed, Apr 25, 2018	30.45	30.75	30.00	30.50
6173	NASDAQ	SFNC	Tue, Apr 24, 2018	29.10	30.51	29.10	30.35
6172	NASDAQ	SFNC	Mon, Apr 23, 2018	28.90	29.25	28.80	28.95
6171	NASDAQ	SFNC	Fri, Apr 20, 2018	28.60	28.95	28.55	28.80
6170	NASDAQ	SFNC	Thu, Apr 19, 2018	28.25	28.90	28.25	28.75
6169	NASDAQ	SFNC	Wed, Apr 18, 2018	28.55	28.58	28.30	28.30
6168	NASDAQ	SFNC	Tue, Apr 17, 2018	28.80	28.83	28.18	28.45
6167	NASDAQ	SFNC	Mon, Apr 16, 2018	28.45	28.75	28.33	28.70
6166	NASDAQ	SFNC	Fri, Apr 13, 2018	28.85	28.85	28.20	28.30
6165	NASDAQ	SFNC	Thu, Apr 12, 2018	28.35	28.85	28.20	28.65
6164	NASDAQ	SFNC	Wed, Apr 11, 2018	28.15	28.35	27.98	28.20
6163	NASDAQ	SFNC	Tue, Apr 10, 2018	28.30	28.60	28.05	28.40
6162	NASDAQ	SFNC	Mon, Apr 9, 2018	28.05	28.60	27.95	28.00
6161	NASDAQ	SFNC	Fri, Apr 6, 2018	28.55	28.65	27.60	27.90
6160	NASDAQ	SFNC	Thu, Apr 5, 2018	28.95	29.00	28.25	28.70
6159	NASDAQ	SFNC	Wed, Apr 4, 2018	27.80	28.95	27.70	28.75
6158	NASDAQ	SFNC	Tue, Apr 3, 2018	28.10	28.35	27.40	28.25
6157	NASDAQ	SFNC	Mon, Apr 2, 2018	28.45	28.65	27.50	27.85
6156	NASDAQ	SFNC	Thu, Mar 29, 2018	28.70	28.90	28.35	28.45
6155	NASDAQ	SFNC	Wed, Mar 28, 2018	28.10	28.70	27.85	28.50
6154	NASDAQ	SFNC	Tue, Mar 27, 2018	28.95	28.95	28.05	28.08
6153	NASDAQ	SFNC	Mon, Mar 26, 2018	28.30	28.85	28.10	28.75
6152	NASDAQ	SFNC	Fri, Mar 23, 2018	29.35	29.45	28.00	28.00
6151	NASDAQ	SFNC	Thu, Mar 22, 2018	30.15	30.20	29.25	29.25
6150	NASDAQ	SFNC	Wed, Mar 21, 2018	30.30	30.75	30.10	30.40
6149	NASDAQ	SFNC	Tue, Mar 20, 2018	30.35	30.55	30.10	30.30
6148	NASDAQ	SFNC	Mon, Mar 19, 2018	30.75	30.75	29.93	30.35
6147	NASDAQ	SFNC	Fri, Mar 16, 2018	30.20	30.80	29.85	30.75
6146	NASDAQ	SFNC	Thu, Mar 15, 2018	30.05	30.35	29.85	30.30
6145	NASDAQ	SFNC	Wed, Mar 14, 2018	30.60	30.65	29.95	30.00
6144	NASDAQ	SFNC	Tue, Mar 13, 2018	30.90	30.90	30.45	30.60
6143	NASDAQ	SFNC	Mon, Mar 12, 2018	30.55	30.85	30.30	30.75
6142	NASDAQ	SFNC	Fri, Mar 9, 2018	30.25	30.50	30.00	30.45
6141	NASDAQ	SFNC	Thu, Mar 8, 2018	30.20	30.35	29.65	30.05
6140	NASDAQ	SFNC	Wed, Mar 7, 2018	29.60	30.35	29.60	30.20
6139	NASDAQ	SFNC	Tue, Mar 6, 2018	29.50	30.00	29.10	29.85
6138	NASDAQ	SFNC	Mon, Mar 5, 2018	29.05	29.55	28.60	29.30
6137	NASDAQ	SFNC	Fri, Mar 2, 2018	28.40	29.30	28.23	29.20
6136	NASDAQ	SFNC	Thu, Mar 1, 2018	28.40	28.90	28.10	28.65
6135	NASDAQ	SFNC	Wed, Feb 28, 2018	29.10	29.25	28.45	28.45
6134	NASDAQ	SFNC	Tue, Feb 27, 2018	29.25	29.85	29.00	29.00
6133	NASDAQ	SFNC	Mon, Feb 26, 2018	29.10	29.25	28.80	29.20
6132	NASDAQ	SFNC	Fri, Feb 23, 2018	28.75	29.05	28.60	29.05
6131	NASDAQ	SFNC	Thu, Feb 22, 2018	29.70	29.70	28.65	28.65
6130	NASDAQ	SFNC	Wed, Feb 21, 2018	29.05	29.90	28.95	29.50
6129	NASDAQ	SFNC	Tue, Feb 20, 2018	29.30	29.75	28.90	29.00
6128	NASDAQ	SFNC	Fri, Feb 16, 2018	29.00	29.70	28.95	29.50
6127	NASDAQ	SFNC	Thu, Feb 15, 2018	29.20	29.25	28.85	29.13
6126	NASDAQ	SFNC	Wed, Feb 14, 2018	28.25	29.10	28.05	29.00
6125	NASDAQ	SFNC	Tue, Feb 13, 2018	28.70	28.95	28.05	28.40
6124	NASDAQ	SFNC	Mon, Feb 12, 2018	28.90	29.40	28.70	29.00
6123	NASDAQ	SFNC	Fri, Feb 9, 2018	28.70	29.10	27.85	28.90
6122	NASDAQ	SFNC	Thu, Feb 8, 2018	28.88	28.88	28.15	28.15
6121	NASDAQ	SFNC	Wed, Feb 7, 2018	28.35	28.93	28.03	28.73
6120	NASDAQ	SFNC	Tue, Feb 6, 2018	27.75	28.68	27.63	28.53
6119	NASDAQ	SFNC	Mon, Feb 5, 2018	29.38	29.85	28.33	28.33
6118	NASDAQ	SFNC	Fri, Feb 2, 2018	29.68	30.25	29.63	29.68
6117	NASDAQ	SFNC	Thu, Feb 1, 2018	29.33	29.88	29.23	29.88
6116	NASDAQ	SFNC	Wed, Jan 31, 2018	29.58	29.75	29.38	29.43
6115	NASDAQ	SFNC	Tue, Jan 30, 2018	29.53	29.85	29.45	29.53
6114	NASDAQ	SFNC	Mon, Jan 29, 2018	29.58	29.90	29.55	29.63
6113	NASDAQ	SFNC	Fri, Jan 26, 2018	29.28	29.58	29.15	29.55
6112	NASDAQ	SFNC	Thu, Jan 25, 2018	29.48	29.50	28.96	29.20
6111	NASDAQ	SFNC	Wed, Jan 24, 2018	30.00	30.00	29.43	29.45
6110	NASDAQ	SFNC	Tue, Jan 23, 2018	30.00	30.00	29.03	29.73
6109	NASDAQ	SFNC	Mon, Jan 22, 2018	29.58	29.78	29.38	29.75
6108	NASDAQ	SFNC	Fri, Jan 19, 2018	29.20	29.60	29.20	29.58
6107	NASDAQ	SFNC	Thu, Jan 18, 2018	29.43	29.45	29.03	29.13
6106	NASDAQ	SFNC	Wed, Jan 17, 2018	29.35	29.43	29.05	29.40
6105	NASDAQ	SFNC	Tue, Jan 16, 2018	29.80	29.85	29.13	29.18
6104	NASDAQ	SFNC	Fri, Jan 12, 2018	29.75	30.00	29.53	29.75
6103	NASDAQ	SFNC	Thu, Jan 11, 2018	29.15	29.73	29.15	29.68
6102	NASDAQ	SFNC	Wed, Jan 10, 2018	28.73	29.55	28.73	29.13
6101	NASDAQ	SFNC	Tue, Jan 9, 2018	28.68	29.05	28.61	28.73
6100	NASDAQ	SFNC	Mon, Jan 8, 2018	28.35	28.63	28.20	28.55
6099	NASDAQ	SFNC	Fri, Jan 5, 2018	28.60	28.63	28.20	28.45
6098	NASDAQ	SFNC	Thu, Jan 4, 2018	28.73	28.84	28.33	28.35
6097	NASDAQ	SFNC	Wed, Jan 3, 2018	28.63	28.73	28.38	28.53
6096	NASDAQ	SFNC	Tue, Jan 2, 2018	28.83	28.85	28.40	28.63
6095	NASDAQ	SFNC	Fri, Dec 29, 2017	29.30	29.30	28.53	28.55
6094	NASDAQ	SFNC	Thu, Dec 28, 2017	29.20	29.20	28.80	29.13
6093	NASDAQ	SFNC	Wed, Dec 27, 2017	29.43	29.43	28.78	29.00
6092	NASDAQ	SFNC	Tue, Dec 26, 2017	29.80	29.98	29.31	29.40
6091	NASDAQ	SFNC	Fri, Dec 22, 2017	29.98	29.98	29.65	29.93
6090	NASDAQ	SFNC	Thu, Dec 21, 2017	29.63	30.00	29.60	29.95
6089	NASDAQ	SFNC	Wed, Dec 20, 2017	29.73	29.85	29.25	29.58
6088	NASDAQ	SFNC	Tue, Dec 19, 2017	29.20	29.63	29.15	29.60
6087	NASDAQ	SFNC	Mon, Dec 18, 2017	28.60	29.43	28.60	29.05
6086	NASDAQ	SFNC	Fri, Dec 15, 2017	27.63	28.78	27.63	28.53
6085	NASDAQ	SFNC	Thu, Dec 14, 2017	27.80	28.28	27.43	27.60
6084	NASDAQ	SFNC	Wed, Dec 13, 2017	27.63	28.23	27.48	27.85
6083	NASDAQ	SFNC	Tue, Dec 12, 2017	27.33	27.75	27.30	27.58
6082	NASDAQ	SFNC	Mon, Dec 11, 2017	27.78	27.80	27.23	27.30
6081	NASDAQ	SFNC	Fri, Dec 8, 2017	28.00	28.00	27.65	27.68
6080	NASDAQ	SFNC	Thu, Dec 7, 2017	27.75	28.20	27.53	27.80
6079	NASDAQ	SFNC	Wed, Dec 6, 2017	27.90	28.10	27.68	27.73
6078	NASDAQ	SFNC	Tue, Dec 5, 2017	28.85	28.98	27.85	27.95
6077	NASDAQ	SFNC	Mon, Dec 4, 2017	28.68	29.48	28.40	28.85
6076	NASDAQ	SFNC	Fri, Dec 1, 2017	28.93	29.03	27.45	28.28
6075	NASDAQ	SFNC	Thu, Nov 30, 2017	29.60	29.73	28.73	28.95
6074	NASDAQ	SFNC	Wed, Nov 29, 2017	28.75	29.70	28.75	29.50
6073	NASDAQ	SFNC	Tue, Nov 28, 2017	27.95	28.65	27.66	28.63
6072	NASDAQ	SFNC	Mon, Nov 27, 2017	28.03	28.28	27.73	27.93
6071	NASDAQ	SFNC	Fri, Nov 24, 2017	28.33	28.35	27.75	28.00
6070	NASDAQ	SFNC	Wed, Nov 22, 2017	27.58	28.25	27.58	28.18
6069	NASDAQ	SFNC	Tue, Nov 21, 2017	27.48	27.80	27.40	27.65
6068	NASDAQ	SFNC	Mon, Nov 20, 2017	27.50	27.55	27.39	27.45
6067	NASDAQ	SFNC	Fri, Nov 17, 2017	27.40	27.55	27.08	27.50
6066	NASDAQ	SFNC	Thu, Nov 16, 2017	27.85	27.85	27.48	27.58
6065	NASDAQ	SFNC	Wed, Nov 15, 2017	27.65	27.95	27.53	27.68
6064	NASDAQ	SFNC	Tue, Nov 14, 2017	27.65	27.95	27.65	27.90
6063	NASDAQ	SFNC	Mon, Nov 13, 2017	27.20	27.85	27.20	27.78
6062	NASDAQ	SFNC	Fri, Nov 10, 2017	27.63	27.80	27.45	27.46
6061	NASDAQ	SFNC	Thu, Nov 9, 2017	27.78	27.88	27.45	27.63
6060	NASDAQ	SFNC	Wed, Nov 8, 2017	28.08	28.08	27.80	27.83
6059	NASDAQ	SFNC	Tue, Nov 7, 2017	28.75	28.83	27.98	28.18
6058	NASDAQ	SFNC	Mon, Nov 6, 2017	28.78	28.88	28.53	28.78
6057	NASDAQ	SFNC	Fri, Nov 3, 2017	28.75	29.05	28.60	28.90
6056	NASDAQ	SFNC	Thu, Nov 2, 2017	28.58	29.00	28.48	28.88
6055	NASDAQ	SFNC	Wed, Nov 1, 2017	28.98	29.15	28.30	28.68
6054	NASDAQ	SFNC	Tue, Oct 31, 2017	28.78	29.16	28.43	28.85
6053	NASDAQ	SFNC	Mon, Oct 30, 2017	29.73	29.75	28.53	28.75
6052	NASDAQ	SFNC	Fri, Oct 27, 2017	29.53	29.75	29.33	29.75
6051	NASDAQ	SFNC	Thu, Oct 26, 2017	29.33	29.60	29.13	29.48
6050	NASDAQ	SFNC	Wed, Oct 25, 2017	29.35	29.58	29.00	29.48
6049	NASDAQ	SFNC	Tue, Oct 24, 2017	29.38	29.73	29.31	29.33
6048	NASDAQ	SFNC	Mon, Oct 23, 2017	30.15	30.15	29.70	29.80
6047	NASDAQ	SFNC	Fri, Oct 20, 2017	29.98	30.23	29.70	30.23
6046	NASDAQ	SFNC	Thu, Oct 19, 2017	29.68	29.83	29.10	29.78
6045	NASDAQ	SFNC	Wed, Oct 18, 2017	29.13	30.20	29.03	29.90
6044	NASDAQ	SFNC	Tue, Oct 17, 2017	29.48	29.69	28.93	29.00
6043	NASDAQ	SFNC	Mon, Oct 16, 2017	29.25	29.60	29.13	29.45
6042	NASDAQ	SFNC	Fri, Oct 13, 2017	29.18	29.53	29.08	29.23
6041	NASDAQ	SFNC	Thu, Oct 12, 2017	29.53	29.53	29.13	29.20
6040	NASDAQ	SFNC	Wed, Oct 11, 2017	29.45	29.63	29.25	29.48
6039	NASDAQ	SFNC	Tue, Oct 10, 2017	29.28	29.61	29.13	29.48
6038	NASDAQ	SFNC	Mon, Oct 9, 2017	29.25	29.33	29.05	29.15
6037	NASDAQ	SFNC	Fri, Oct 6, 2017	29.53	29.68	29.18	29.18
6036	NASDAQ	SFNC	Thu, Oct 5, 2017	29.10	29.60	29.05	29.46
6035	NASDAQ	SFNC	Wed, Oct 4, 2017	29.50	29.58	29.10	29.15
6034	NASDAQ	SFNC	Tue, Oct 3, 2017	29.28	29.50	29.10	29.48
6033	NASDAQ	SFNC	Mon, Oct 2, 2017	28.90	29.20	28.70	29.20
6032	NASDAQ	SFNC	Fri, Sep 29, 2017	29.05	29.33	28.93	28.95
6031	NASDAQ	SFNC	Thu, Sep 28, 2017	28.75	29.05	28.48	28.98
6030	NASDAQ	SFNC	Wed, Sep 27, 2017	28.00	28.95	27.83	28.78
6029	NASDAQ	SFNC	Tue, Sep 26, 2017	27.75	27.95	27.45	27.85
6028	NASDAQ	SFNC	Mon, Sep 25, 2017	27.33	27.63	26.78	27.60
6027	NASDAQ	SFNC	Fri, Sep 22, 2017	27.48	27.73	27.40	27.40
6026	NASDAQ	SFNC	Thu, Sep 21, 2017	27.48	27.90	27.43	27.58
6025	NASDAQ	SFNC	Wed, Sep 20, 2017	27.55	27.95	27.35	27.78
6024	NASDAQ	SFNC	Tue, Sep 19, 2017	27.43	27.80	27.40	27.58
6023	NASDAQ	SFNC	Mon, Sep 18, 2017	27.00	27.50	26.95	27.50
6022	NASDAQ	SFNC	Fri, Sep 15, 2017	27.15	27.18	26.75	26.98
6021	NASDAQ	SFNC	Thu, Sep 14, 2017	27.28	27.40	26.98	27.08
6020	NASDAQ	SFNC	Wed, Sep 13, 2017	27.30	27.45	27.15	27.33
6019	NASDAQ	SFNC	Tue, Sep 12, 2017	26.48	27.43	26.45	27.35
6018	NASDAQ	SFNC	Mon, Sep 11, 2017	25.80	26.60	25.80	26.35
6017	NASDAQ	SFNC	Fri, Sep 8, 2017	25.05	25.71	25.05	25.60
6016	NASDAQ	SFNC	Thu, Sep 7, 2017	25.68	25.68	24.98	25.04
6015	NASDAQ	SFNC	Wed, Sep 6, 2017	25.90	26.00	25.53	25.68
6014	NASDAQ	SFNC	Tue, Sep 5, 2017	26.13	26.28	25.73	25.73
6013	NASDAQ	SFNC	Fri, Sep 1, 2017	26.15	26.48	26.10	26.23
6012	NASDAQ	SFNC	Thu, Aug 31, 2017	26.05	26.35	26.03	26.10
6011	NASDAQ	SFNC	Wed, Aug 30, 2017	26.10	26.30	25.83	25.95
6010	NASDAQ	SFNC	Tue, Aug 29, 2017	25.83	26.28	25.70	26.03
6009	NASDAQ	SFNC	Mon, Aug 28, 2017	26.38	26.48	26.03	26.18
6008	NASDAQ	SFNC	Fri, Aug 25, 2017	26.13	26.50	26.00	26.35
6007	NASDAQ	SFNC	Thu, Aug 24, 2017	26.00	26.20	25.90	26.08
6006	NASDAQ	SFNC	Wed, Aug 23, 2017	25.90	26.33	25.85	25.93
6005	NASDAQ	SFNC	Tue, Aug 22, 2017	25.83	26.13	25.80	25.98
6004	NASDAQ	SFNC	Mon, Aug 21, 2017	25.70	25.85	25.58	25.75
6003	NASDAQ	SFNC	Fri, Aug 18, 2017	25.68	25.93	25.50	25.78
6002	NASDAQ	SFNC	Thu, Aug 17, 2017	25.90	26.23	25.68	25.85
6001	NASDAQ	SFNC	Wed, Aug 16, 2017	26.15	26.33	25.90	26.00
6000	NASDAQ	SFNC	Tue, Aug 15, 2017	26.55	26.75	26.03	26.08
5999	NASDAQ	SFNC	Mon, Aug 14, 2017	25.95	26.48	25.93	26.43
5998	NASDAQ	SFNC	Fri, Aug 11, 2017	25.90	26.10	25.63	25.68
5997	NASDAQ	SFNC	Thu, Aug 10, 2017	26.05	26.13	25.60	25.93
5996	NASDAQ	SFNC	Wed, Aug 9, 2017	26.38	26.55	26.08	26.30
5995	NASDAQ	SFNC	Tue, Aug 8, 2017	26.50	26.98	26.38	26.55
5994	NASDAQ	SFNC	Mon, Aug 7, 2017	26.70	26.83	26.50	26.55
5993	NASDAQ	SFNC	Fri, Aug 4, 2017	26.83	27.00	26.63	26.78
5992	NASDAQ	SFNC	Thu, Aug 3, 2017	27.10	27.10	26.45	26.63
5991	NASDAQ	SFNC	Wed, Aug 2, 2017	27.13	27.25	26.93	27.15
5990	NASDAQ	SFNC	Tue, Aug 1, 2017	27.43	27.43	26.95	27.15
5989	NASDAQ	SFNC	Mon, Jul 31, 2017	27.40	27.40	26.95	27.28
5988	NASDAQ	SFNC	Fri, Jul 28, 2017	27.03	27.28	26.80	27.23
5987	NASDAQ	SFNC	Thu, Jul 27, 2017	26.93	27.40	26.65	27.20
5986	NASDAQ	SFNC	Wed, Jul 26, 2017	27.10	27.20	26.78	26.93
5985	NASDAQ	SFNC	Tue, Jul 25, 2017	27.20	27.43	26.80	27.10
5984	NASDAQ	SFNC	Mon, Jul 24, 2017	26.73	27.10	26.58	26.90
5983	NASDAQ	SFNC	Fri, Jul 21, 2017	26.98	27.20	26.63	26.80
5982	NASDAQ	SFNC	Thu, Jul 20, 2017	27.50	27.50	26.15	26.60
5981	NASDAQ	SFNC	Wed, Jul 19, 2017	26.20	26.58	26.08	26.28
5980	NASDAQ	SFNC	Tue, Jul 18, 2017	26.05	26.23	25.85	26.10
5979	NASDAQ	SFNC	Mon, Jul 17, 2017	26.08	26.38	25.98	26.25
5978	NASDAQ	SFNC	Fri, Jul 14, 2017	26.28	26.43	26.08	26.25
5977	NASDAQ	SFNC	Thu, Jul 13, 2017	26.53	26.53	26.20	26.48
5976	NASDAQ	SFNC	Wed, Jul 12, 2017	26.20	26.60	26.18	26.40
5975	NASDAQ	SFNC	Tue, Jul 11, 2017	26.35	26.35	25.83	26.23
5974	NASDAQ	SFNC	Mon, Jul 10, 2017	26.78	26.78	26.28	26.30
5973	NASDAQ	SFNC	Fri, Jul 7, 2017	26.63	26.83	26.23	26.83
5972	NASDAQ	SFNC	Thu, Jul 6, 2017	26.68	26.85	26.33	26.45
5971	NASDAQ	SFNC	Wed, Jul 5, 2017	27.18	27.18	26.33	26.68
5970	NASDAQ	SFNC	Mon, Jul 3, 2017	26.75	27.13	26.43	26.73
5969	NASDAQ	SFNC	Fri, Jun 30, 2017	27.00	27.00	26.43	26.45
5968	NASDAQ	SFNC	Thu, Jun 29, 2017	26.65	27.00	26.28	26.90
5967	NASDAQ	SFNC	Wed, Jun 28, 2017	25.75	26.38	25.75	26.33
5966	NASDAQ	SFNC	Tue, Jun 27, 2017	25.58	26.08	25.58	25.65
5965	NASDAQ	SFNC	Mon, Jun 26, 2017	25.40	25.80	25.25	25.58
5964	NASDAQ	SFNC	Fri, Jun 23, 2017	25.40	25.55	25.21	25.40
5963	NASDAQ	SFNC	Thu, Jun 22, 2017	25.45	25.63	25.23	25.35
5962	NASDAQ	SFNC	Wed, Jun 21, 2017	25.93	25.95	25.49	25.53
5961	NASDAQ	SFNC	Tue, Jun 20, 2017	26.05	26.23	25.78	25.95
5960	NASDAQ	SFNC	Mon, Jun 19, 2017	26.48	26.85	26.08	26.10
5959	NASDAQ	SFNC	Fri, Jun 16, 2017	26.75	26.75	26.23	26.38
5958	NASDAQ	SFNC	Thu, Jun 15, 2017	26.43	26.93	26.30	26.70
5957	NASDAQ	SFNC	Wed, Jun 14, 2017	26.50	26.75	26.14	26.73
5956	NASDAQ	SFNC	Tue, Jun 13, 2017	26.80	27.10	26.58	26.75
5955	NASDAQ	SFNC	Mon, Jun 12, 2017	27.20	27.75	26.68	26.80
5954	NASDAQ	SFNC	Fri, Jun 9, 2017	26.50	27.50	26.43	27.28
5953	NASDAQ	SFNC	Thu, Jun 8, 2017	25.55	26.78	25.55	26.33
5952	NASDAQ	SFNC	Wed, Jun 7, 2017	25.48	25.75	25.48	25.60
5951	NASDAQ	SFNC	Tue, Jun 6, 2017	25.48	25.65	25.30	25.40
5950	NASDAQ	SFNC	Mon, Jun 5, 2017	25.80	26.13	25.68	25.70
5949	NASDAQ	SFNC	Fri, Jun 2, 2017	25.65	26.28	25.48	25.80
5948	NASDAQ	SFNC	Thu, Jun 1, 2017	25.53	25.83	25.15	25.75
5947	NASDAQ	SFNC	Wed, May 31, 2017	25.53	25.65	24.88	25.38
5946	NASDAQ	SFNC	Tue, May 30, 2017	25.48	25.70	25.38	25.50
5945	NASDAQ	SFNC	Fri, May 26, 2017	25.43	25.66	25.10	25.65
5944	NASDAQ	SFNC	Thu, May 25, 2017	25.78	25.85	25.48	25.58
5943	NASDAQ	SFNC	Wed, May 24, 2017	26.00	26.08	25.50	25.70
5942	NASDAQ	SFNC	Tue, May 23, 2017	25.75	26.05	25.60	25.93
5941	NASDAQ	SFNC	Mon, May 22, 2017	25.70	25.95	25.55	25.78
5940	NASDAQ	SFNC	Fri, May 19, 2017	25.95	26.10	25.61	25.68
5939	NASDAQ	SFNC	Thu, May 18, 2017	25.58	26.25	25.58	26.00
5938	NASDAQ	SFNC	Wed, May 17, 2017	26.05	26.35	25.40	25.70
5937	NASDAQ	SFNC	Tue, May 16, 2017	26.63	26.78	26.35	26.78
5936	NASDAQ	SFNC	Mon, May 15, 2017	26.40	26.80	26.40	26.65
5935	NASDAQ	SFNC	Fri, May 12, 2017	26.28	26.40	25.75	26.25
5934	NASDAQ	SFNC	Thu, May 11, 2017	27.20	27.23	26.40	26.45
5933	NASDAQ	SFNC	Wed, May 10, 2017	27.25	27.50	27.23	27.35
5932	NASDAQ	SFNC	Tue, May 9, 2017	27.25	27.48	27.03	27.38
5931	NASDAQ	SFNC	Mon, May 8, 2017	27.20	27.35	27.05	27.28
5930	NASDAQ	SFNC	Fri, May 5, 2017	27.48	27.48	27.05	27.28
5929	NASDAQ	SFNC	Thu, May 4, 2017	27.15	27.36	26.98	27.28
5928	NASDAQ	SFNC	Wed, May 3, 2017	26.58	27.03	26.50	26.95
5927	NASDAQ	SFNC	Tue, May 2, 2017	27.25	27.45	26.58	26.75
5926	NASDAQ	SFNC	Mon, May 1, 2017	27.50	27.50	27.05	27.23
5925	NASDAQ	SFNC	Fri, Apr 28, 2017	27.33	27.45	27.03	27.33
5924	NASDAQ	SFNC	Thu, Apr 27, 2017	27.73	27.82	27.13	27.18
5923	NASDAQ	SFNC	Wed, Apr 26, 2017	26.95	27.83	26.95	27.65
5922	NASDAQ	SFNC	Tue, Apr 25, 2017	27.13	27.53	27.03	27.05
5921	NASDAQ	SFNC	Mon, Apr 24, 2017	26.88	27.23	26.50	26.88
5920	NASDAQ	SFNC	Fri, Apr 21, 2017	26.68	26.70	25.93	26.15
5919	NASDAQ	SFNC	Thu, Apr 20, 2017	25.55	26.90	25.55	26.43
5918	NASDAQ	SFNC	Wed, Apr 19, 2017	26.63	27.18	26.63	26.90
5917	NASDAQ	SFNC	Tue, Apr 18, 2017	26.38	26.65	26.05	26.33
5916	NASDAQ	SFNC	Mon, Apr 17, 2017	26.23	26.68	26.08	26.63
5915	NASDAQ	SFNC	Thu, Apr 13, 2017	26.45	26.80	26.05	26.15
5914	NASDAQ	SFNC	Wed, Apr 12, 2017	27.15	27.31	26.58	26.60
5913	NASDAQ	SFNC	Tue, Apr 11, 2017	26.75	27.25	26.60	27.18
5912	NASDAQ	SFNC	Mon, Apr 10, 2017	27.05	27.30	26.55	26.85
5911	NASDAQ	SFNC	Fri, Apr 7, 2017	26.48	27.05	26.35	27.03
5910	NASDAQ	SFNC	Thu, Apr 6, 2017	26.38	26.78	26.18	26.68
5909	NASDAQ	SFNC	Wed, Apr 5, 2017	27.33	27.45	26.35	26.38
5908	NASDAQ	SFNC	Tue, Apr 4, 2017	26.85	27.23	26.75	27.13
5907	NASDAQ	SFNC	Mon, Apr 3, 2017	27.68	27.68	26.88	27.00
5906	NASDAQ	SFNC	Fri, Mar 31, 2017	27.98	28.05	27.53	27.58
5905	NASDAQ	SFNC	Thu, Mar 30, 2017	27.13	28.20	27.13	28.03
5904	NASDAQ	SFNC	Wed, Mar 29, 2017	27.25	28.18	26.98	27.10
5903	NASDAQ	SFNC	Tue, Mar 28, 2017	26.93	27.58	26.63	27.45
5902	NASDAQ	SFNC	Mon, Mar 27, 2017	26.75	27.20	26.45	27.10
5901	NASDAQ	SFNC	Fri, Mar 24, 2017	26.83	27.43	26.70	27.25
5900	NASDAQ	SFNC	Thu, Mar 23, 2017	26.00	27.15	26.00	26.78
5899	NASDAQ	SFNC	Wed, Mar 22, 2017	26.08	26.35	25.50	26.05
5898	NASDAQ	SFNC	Tue, Mar 21, 2017	28.60	28.60	26.33	26.33
5897	NASDAQ	SFNC	Mon, Mar 20, 2017	28.90	28.95	28.45	28.50
5896	NASDAQ	SFNC	Fri, Mar 17, 2017	28.70	29.15	28.20	28.95
5895	NASDAQ	SFNC	Thu, Mar 16, 2017	28.68	28.88	28.50	28.83
5894	NASDAQ	SFNC	Wed, Mar 15, 2017	28.68	28.95	28.11	28.45
5893	NASDAQ	SFNC	Tue, Mar 14, 2017	28.43	28.73	28.08	28.60
5892	NASDAQ	SFNC	Mon, Mar 13, 2017	28.55	28.80	27.90	28.50
5891	NASDAQ	SFNC	Fri, Mar 10, 2017	28.90	29.00	28.28	28.58
5890	NASDAQ	SFNC	Thu, Mar 9, 2017	28.93	29.18	28.70	28.75
5889	NASDAQ	SFNC	Wed, Mar 8, 2017	29.60	29.75	28.83	28.88
5888	NASDAQ	SFNC	Tue, Mar 7, 2017	29.55	29.58	29.30	29.40
5887	NASDAQ	SFNC	Mon, Mar 6, 2017	29.53	29.68	29.18	29.53
5886	NASDAQ	SFNC	Fri, Mar 3, 2017	29.40	29.83	29.28	29.80
5885	NASDAQ	SFNC	Thu, Mar 2, 2017	29.80	29.90	29.40	29.43
5884	NASDAQ	SFNC	Wed, Mar 1, 2017	29.43	29.90	29.18	29.80
5883	NASDAQ	SFNC	Tue, Feb 28, 2017	29.25	29.28	28.63	28.75
5882	NASDAQ	SFNC	Mon, Feb 27, 2017	29.33	29.43	29.13	29.30
5881	NASDAQ	SFNC	Fri, Feb 24, 2017	29.15	29.53	29.08	29.33
5880	NASDAQ	SFNC	Thu, Feb 23, 2017	29.75	29.75	29.15	29.55
5879	NASDAQ	SFNC	Wed, Feb 22, 2017	29.95	30.13	29.50	29.75
5878	NASDAQ	SFNC	Tue, Feb 21, 2017	30.13	30.20	29.93	30.03
5877	NASDAQ	SFNC	Fri, Feb 17, 2017	30.00	30.20	29.85	30.08
5876	NASDAQ	SFNC	Thu, Feb 16, 2017	30.25	30.50	29.95	30.20
5875	NASDAQ	SFNC	Wed, Feb 15, 2017	30.43	30.55	30.20	30.38
5874	NASDAQ	SFNC	Tue, Feb 14, 2017	30.05	30.43	29.80	30.35
5873	NASDAQ	SFNC	Mon, Feb 13, 2017	29.88	30.30	29.88	29.98
5872	NASDAQ	SFNC	Fri, Feb 10, 2017	29.63	29.68	29.30	29.68
5871	NASDAQ	SFNC	Thu, Feb 9, 2017	28.93	29.53	28.80	29.43
5870	NASDAQ	SFNC	Wed, Feb 8, 2017	29.40	29.40	28.83	28.88
5869	NASDAQ	SFNC	Tue, Feb 7, 2017	29.75	29.98	29.50	29.60
5868	NASDAQ	SFNC	Mon, Feb 6, 2017	30.03	30.18	29.50	29.58
5867	NASDAQ	SFNC	Fri, Feb 3, 2017	30.15	30.38	29.98	30.33
5866	NASDAQ	SFNC	Thu, Feb 2, 2017	30.13	30.13	29.33	29.53
5865	NASDAQ	SFNC	Wed, Feb 1, 2017	30.38	30.83	30.26	30.30
5864	NASDAQ	SFNC	Tue, Jan 31, 2017	29.90	30.19	29.58	30.08
5863	NASDAQ	SFNC	Mon, Jan 30, 2017	30.25	30.25	29.50	29.90
5862	NASDAQ	SFNC	Fri, Jan 27, 2017	30.70	30.70	30.35	30.48
5861	NASDAQ	SFNC	Thu, Jan 26, 2017	30.85	30.98	30.65	30.75
5860	NASDAQ	SFNC	Wed, Jan 25, 2017	30.55	30.98	30.18	30.85
5859	NASDAQ	SFNC	Tue, Jan 24, 2017	30.38	30.83	30.13	30.70
5858	NASDAQ	SFNC	Mon, Jan 23, 2017	30.10	30.38	29.88	30.33
5857	NASDAQ	SFNC	Fri, Jan 20, 2017	30.60	30.98	30.00	30.15
5856	NASDAQ	SFNC	Thu, Jan 19, 2017	29.58	30.83	28.10	30.28
5855	NASDAQ	SFNC	Wed, Jan 18, 2017	29.50	29.75	29.00	29.65
5854	NASDAQ	SFNC	Tue, Jan 17, 2017	30.08	30.08	29.23	29.25
5853	NASDAQ	SFNC	Fri, Jan 13, 2017	30.25	30.90	30.15	30.43
5852	NASDAQ	SFNC	Thu, Jan 12, 2017	30.63	30.63	29.73	30.05
5851	NASDAQ	SFNC	Wed, Jan 11, 2017	30.65	30.90	30.30	30.80
5850	NASDAQ	SFNC	Tue, Jan 10, 2017	30.28	30.63	29.68	30.58
5849	NASDAQ	SFNC	Mon, Jan 9, 2017	30.68	30.68	30.18	30.33
5848	NASDAQ	SFNC	Fri, Jan 6, 2017	31.03	31.08	30.65	30.88
5847	NASDAQ	SFNC	Thu, Jan 5, 2017	31.40	31.60	30.45	30.80
5846	NASDAQ	SFNC	Wed, Jan 4, 2017	31.08	31.53	31.08	31.50
5845	NASDAQ	SFNC	Tue, Jan 3, 2017	31.50	31.65	30.83	31.33
5844	NASDAQ	SFNC	Fri, Dec 30, 2016	31.38	31.38	30.90	31.08
5843	NASDAQ	SFNC	Thu, Dec 29, 2016	31.43	31.73	31.00	31.33
5842	NASDAQ	SFNC	Wed, Dec 28, 2016	31.55	31.55	31.23	31.40
5841	NASDAQ	SFNC	Tue, Dec 27, 2016	31.28	31.53	31.10	31.48
5840	NASDAQ	SFNC	Fri, Dec 23, 2016	31.35	31.40	31.13	31.35
5839	NASDAQ	SFNC	Thu, Dec 22, 2016	31.40	31.60	31.25	31.40
5838	NASDAQ	SFNC	Wed, Dec 21, 2016	31.63	31.63	31.28	31.30
5837	NASDAQ	SFNC	Tue, Dec 20, 2016	31.23	31.60	31.05	31.58
5836	NASDAQ	SFNC	Mon, Dec 19, 2016	30.88	31.18	30.53	31.00
5835	NASDAQ	SFNC	Fri, Dec 16, 2016	31.13	31.40	30.55	31.13
5834	NASDAQ	SFNC	Thu, Dec 15, 2016	31.85	31.85	30.13	30.93
5833	NASDAQ	SFNC	Wed, Dec 14, 2016	32.15	32.75	31.98	32.38
5832	NASDAQ	SFNC	Tue, Dec 13, 2016	32.15	32.50	31.93	32.38
5831	NASDAQ	SFNC	Mon, Dec 12, 2016	33.10	33.50	31.78	32.10
5830	NASDAQ	SFNC	Fri, Dec 9, 2016	32.85	33.45	32.48	33.20
5829	NASDAQ	SFNC	Thu, Dec 8, 2016	32.00	33.05	31.83	32.75
5828	NASDAQ	SFNC	Wed, Dec 7, 2016	31.68	32.30	31.50	32.25
5827	NASDAQ	SFNC	Tue, Dec 6, 2016	31.23	31.83	31.00	31.73
5826	NASDAQ	SFNC	Mon, Dec 5, 2016	30.38	31.18	29.60	31.15
5825	NASDAQ	SFNC	Fri, Dec 2, 2016	30.48	30.48	30.10	30.28
5824	NASDAQ	SFNC	Thu, Dec 1, 2016	30.25	30.50	30.25	30.50
5823	NASDAQ	SFNC	Wed, Nov 30, 2016	30.13	30.36	30.10	30.23
5822	NASDAQ	SFNC	Tue, Nov 29, 2016	29.70	30.15	29.70	30.05
5821	NASDAQ	SFNC	Mon, Nov 28, 2016	29.88	30.00	29.58	29.65
5820	NASDAQ	SFNC	Fri, Nov 25, 2016	30.00	30.00	29.93	30.00
5819	NASDAQ	SFNC	Wed, Nov 23, 2016	29.78	30.00	29.40	30.00
5818	NASDAQ	SFNC	Tue, Nov 22, 2016	29.65	30.00	29.60	30.00
5817	NASDAQ	SFNC	Mon, Nov 21, 2016	30.05	30.15	29.58	30.00
5816	NASDAQ	SFNC	Fri, Nov 18, 2016	29.20	30.30	29.12	30.00
5815	NASDAQ	SFNC	Thu, Nov 17, 2016	29.03	29.68	28.88	29.08
5814	NASDAQ	SFNC	Wed, Nov 16, 2016	29.00	29.48	28.38	28.90
5813	NASDAQ	SFNC	Tue, Nov 15, 2016	28.80	29.50	27.33	29.50
5812	NASDAQ	SFNC	Mon, Nov 14, 2016	28.75	30.00	28.25	28.90
5811	NASDAQ	SFNC	Fri, Nov 11, 2016	26.98	28.43	26.80	28.35
5810	NASDAQ	SFNC	Thu, Nov 10, 2016	26.90	27.60	26.13	26.98
5809	NASDAQ	SFNC	Wed, Nov 9, 2016	25.15	26.63	24.63	26.50
5808	NASDAQ	SFNC	Tue, Nov 8, 2016	24.90	25.25	24.10	25.05
5807	NASDAQ	SFNC	Mon, Nov 7, 2016	24.70	25.25	23.88	25.18
5806	NASDAQ	SFNC	Fri, Nov 4, 2016	24.50	24.68	24.28	24.33
5805	NASDAQ	SFNC	Thu, Nov 3, 2016	24.33	24.63	24.25	24.48
5804	NASDAQ	SFNC	Wed, Nov 2, 2016	24.48	24.50	24.13	24.23
5803	NASDAQ	SFNC	Tue, Nov 1, 2016	24.75	24.75	24.33	24.53
5802	NASDAQ	SFNC	Mon, Oct 31, 2016	24.50	24.73	24.38	24.68
5801	NASDAQ	SFNC	Fri, Oct 28, 2016	24.60	24.60	23.50	24.48
5800	NASDAQ	SFNC	Thu, Oct 27, 2016	24.65	24.78	24.49	24.60
5799	NASDAQ	SFNC	Wed, Oct 26, 2016	24.35	24.60	24.30	24.48
5798	NASDAQ	SFNC	Tue, Oct 25, 2016	24.93	24.95	24.20	24.68
5797	NASDAQ	SFNC	Mon, Oct 24, 2016	24.98	25.30	24.33	24.90
5796	NASDAQ	SFNC	Fri, Oct 21, 2016	24.50	24.90	24.48	24.83
5795	NASDAQ	SFNC	Thu, Oct 20, 2016	24.48	24.79	23.50	24.55
5794	NASDAQ	SFNC	Wed, Oct 19, 2016	24.68	25.03	22.95	24.80
5793	NASDAQ	SFNC	Tue, Oct 18, 2016	24.88	24.88	24.50	24.68
5792	NASDAQ	SFNC	Mon, Oct 17, 2016	24.85	24.95	24.50	24.63
5791	NASDAQ	SFNC	Fri, Oct 14, 2016	25.04	25.29	24.86	24.90
5790	NASDAQ	SFNC	Thu, Oct 13, 2016	25.27	25.27	24.67	24.80
5789	NASDAQ	SFNC	Wed, Oct 12, 2016	25.43	25.67	25.14	25.45
5788	NASDAQ	SFNC	Tue, Oct 11, 2016	25.57	25.89	25.20	25.43
5787	NASDAQ	SFNC	Mon, Oct 10, 2016	25.35	25.77	25.35	25.72
5786	NASDAQ	SFNC	Fri, Oct 7, 2016	25.39	25.39	25.04	25.36
5785	NASDAQ	SFNC	Thu, Oct 6, 2016	25.37	25.53	25.24	25.50
5784	NASDAQ	SFNC	Wed, Oct 5, 2016	25.02	25.52	25.02	25.36
5783	NASDAQ	SFNC	Tue, Oct 4, 2016	24.81	25.20	24.79	24.96
5782	NASDAQ	SFNC	Mon, Oct 3, 2016	24.77	24.95	24.55	24.76
5781	NASDAQ	SFNC	Fri, Sep 30, 2016	24.58	25.09	24.58	24.95
5780	NASDAQ	SFNC	Thu, Sep 29, 2016	24.95	24.98	24.49	24.52
5779	NASDAQ	SFNC	Wed, Sep 28, 2016	24.72	24.94	24.52	24.93
5778	NASDAQ	SFNC	Tue, Sep 27, 2016	24.38	24.75	24.34	24.65
5777	NASDAQ	SFNC	Mon, Sep 26, 2016	24.64	24.64	23.99	24.36
5776	NASDAQ	SFNC	Fri, Sep 23, 2016	24.93	25.01	24.71	24.79
5775	NASDAQ	SFNC	Thu, Sep 22, 2016	24.84	25.02	24.70	25.00
5774	NASDAQ	SFNC	Wed, Sep 21, 2016	24.61	24.85	24.51	24.68
5773	NASDAQ	SFNC	Tue, Sep 20, 2016	24.68	24.86	24.47	24.50
5772	NASDAQ	SFNC	Mon, Sep 19, 2016	24.69	24.85	24.50	24.57
5771	NASDAQ	SFNC	Fri, Sep 16, 2016	24.63	24.73	24.45	24.54
5770	NASDAQ	SFNC	Thu, Sep 15, 2016	24.29	24.65	24.13	24.62
5769	NASDAQ	SFNC	Wed, Sep 14, 2016	24.60	24.82	24.42	24.46
5768	NASDAQ	SFNC	Tue, Sep 13, 2016	24.50	24.78	24.32	24.61
5767	NASDAQ	SFNC	Mon, Sep 12, 2016	24.59	24.88	24.45	24.85
5766	NASDAQ	SFNC	Fri, Sep 9, 2016	24.80	25.10	24.64	24.68
5765	NASDAQ	SFNC	Thu, Sep 8, 2016	24.98	25.02	24.82	24.94
5764	NASDAQ	SFNC	Wed, Sep 7, 2016	24.61	25.02	24.03	25.00
5763	NASDAQ	SFNC	Tue, Sep 6, 2016	24.97	25.02	24.52	24.71
5762	NASDAQ	SFNC	Fri, Sep 2, 2016	24.95	25.10	23.94	25.00
5761	NASDAQ	SFNC	Thu, Sep 1, 2016	25.04	25.23	24.63	24.89
5760	NASDAQ	SFNC	Wed, Aug 31, 2016	24.99	25.19	24.75	25.10
5759	NASDAQ	SFNC	Tue, Aug 30, 2016	24.92	25.00	24.62	25.00
5758	NASDAQ	SFNC	Mon, Aug 29, 2016	24.73	24.98	24.73	24.83
5757	NASDAQ	SFNC	Fri, Aug 26, 2016	24.55	24.74	24.45	24.72
5756	NASDAQ	SFNC	Thu, Aug 25, 2016	24.13	24.57	24.05	24.53
5755	NASDAQ	SFNC	Wed, Aug 24, 2016	24.02	24.26	23.97	24.21
5754	NASDAQ	SFNC	Tue, Aug 23, 2016	24.25	24.32	24.05	24.07
5753	NASDAQ	SFNC	Mon, Aug 22, 2016	23.97	24.18	23.88	24.08
5752	NASDAQ	SFNC	Fri, Aug 19, 2016	23.96	24.02	23.44	23.96
5751	NASDAQ	SFNC	Thu, Aug 18, 2016	23.86	23.99	23.76	23.98
5750	NASDAQ	SFNC	Wed, Aug 17, 2016	23.73	24.00	23.73	23.84
5749	NASDAQ	SFNC	Tue, Aug 16, 2016	23.73	23.92	23.60	23.80
5748	NASDAQ	SFNC	Mon, Aug 15, 2016	23.52	23.88	23.17	23.79
5747	NASDAQ	SFNC	Fri, Aug 12, 2016	23.33	23.54	23.21	23.53
5746	NASDAQ	SFNC	Thu, Aug 11, 2016	23.51	23.61	23.22	23.50
5745	NASDAQ	SFNC	Wed, Aug 10, 2016	23.65	23.71	23.25	23.40
5744	NASDAQ	SFNC	Tue, Aug 9, 2016	23.57	23.69	23.45	23.64
5743	NASDAQ	SFNC	Mon, Aug 8, 2016	23.69	23.76	23.39	23.57
5742	NASDAQ	SFNC	Fri, Aug 5, 2016	22.99	23.72	22.75	23.66
5741	NASDAQ	SFNC	Thu, Aug 4, 2016	22.83	22.90	22.68	22.78
5740	NASDAQ	SFNC	Wed, Aug 3, 2016	22.51	22.83	22.51	22.82
5739	NASDAQ	SFNC	Tue, Aug 2, 2016	22.69	22.85	22.51	22.58
5738	NASDAQ	SFNC	Mon, Aug 1, 2016	23.03	23.09	22.69	22.72
5737	NASDAQ	SFNC	Fri, Jul 29, 2016	23.07	23.31	22.89	22.98
5736	NASDAQ	SFNC	Thu, Jul 28, 2016	23.22	23.37	23.07	23.13
5735	NASDAQ	SFNC	Wed, Jul 27, 2016	23.25	23.57	23.19	23.33
5734	NASDAQ	SFNC	Tue, Jul 26, 2016	23.15	23.40	23.12	23.29
5733	NASDAQ	SFNC	Mon, Jul 25, 2016	23.31	23.44	23.08	23.10
5732	NASDAQ	SFNC	Fri, Jul 22, 2016	23.50	23.66	22.96	23.43
5731	NASDAQ	SFNC	Thu, Jul 21, 2016	24.09	24.33	23.58	23.65
5730	NASDAQ	SFNC	Wed, Jul 20, 2016	24.25	24.27	23.91	24.09
5729	NASDAQ	SFNC	Tue, Jul 19, 2016	24.13	24.36	24.07	24.11
5728	NASDAQ	SFNC	Mon, Jul 18, 2016	24.32	24.44	24.11	24.16
5727	NASDAQ	SFNC	Fri, Jul 15, 2016	24.30	24.60	24.09	24.35
5726	NASDAQ	SFNC	Thu, Jul 14, 2016	24.31	24.52	24.24	24.29
5725	NASDAQ	SFNC	Wed, Jul 13, 2016	24.30	24.30	23.77	24.00
5724	NASDAQ	SFNC	Tue, Jul 12, 2016	23.96	24.41	23.96	24.26
5723	NASDAQ	SFNC	Mon, Jul 11, 2016	23.44	23.79	23.42	23.75
5722	NASDAQ	SFNC	Fri, Jul 8, 2016	23.02	23.50	23.00	23.30
5721	NASDAQ	SFNC	Thu, Jul 7, 2016	22.71	22.99	22.51	22.75
5720	NASDAQ	SFNC	Wed, Jul 6, 2016	22.36	22.81	22.13	22.69
5719	NASDAQ	SFNC	Tue, Jul 5, 2016	22.60	22.81	22.35	22.48
5718	NASDAQ	SFNC	Fri, Jul 1, 2016	22.97	23.33	22.60	22.77
5717	NASDAQ	SFNC	Thu, Jun 30, 2016	22.51	23.14	22.17	23.09
5716	NASDAQ	SFNC	Wed, Jun 29, 2016	22.04	22.50	22.01	22.46
5715	NASDAQ	SFNC	Tue, Jun 28, 2016	21.70	22.05	21.54	21.86
5714	NASDAQ	SFNC	Mon, Jun 27, 2016	21.93	21.93	21.27	21.42
5713	NASDAQ	SFNC	Fri, Jun 24, 2016	22.73	23.47	22.24	22.36
5712	NASDAQ	SFNC	Thu, Jun 23, 2016	23.67	24.12	23.67	24.06
5711	NASDAQ	SFNC	Wed, Jun 22, 2016	23.30	23.68	23.14	23.29
5710	NASDAQ	SFNC	Tue, Jun 21, 2016	23.15	23.33	22.89	23.28
5709	NASDAQ	SFNC	Mon, Jun 20, 2016	22.75	23.62	22.64	23.17
5708	NASDAQ	SFNC	Fri, Jun 17, 2016	22.76	23.00	22.47	22.62
5707	NASDAQ	SFNC	Thu, Jun 16, 2016	22.68	22.78	22.38	22.74
5706	NASDAQ	SFNC	Wed, Jun 15, 2016	23.08	23.32	22.91	22.95
5705	NASDAQ	SFNC	Tue, Jun 14, 2016	23.28	23.52	22.95	23.06
5704	NASDAQ	SFNC	Mon, Jun 13, 2016	23.40	23.84	23.24	23.35
5703	NASDAQ	SFNC	Fri, Jun 10, 2016	23.54	23.87	23.40	23.58
5702	NASDAQ	SFNC	Thu, Jun 9, 2016	23.85	23.90	23.30	23.83
5701	NASDAQ	SFNC	Wed, Jun 8, 2016	23.75	24.15	23.75	24.03
5700	NASDAQ	SFNC	Tue, Jun 7, 2016	23.87	24.01	23.78	23.83
5699	NASDAQ	SFNC	Mon, Jun 6, 2016	23.59	24.01	23.48	23.90
5698	NASDAQ	SFNC	Fri, Jun 3, 2016	23.69	23.69	23.03	23.61
5697	NASDAQ	SFNC	Thu, Jun 2, 2016	23.92	23.99	23.65	23.96
5696	NASDAQ	SFNC	Wed, Jun 1, 2016	23.74	24.00	23.51	23.99
5695	NASDAQ	SFNC	Tue, May 31, 2016	23.84	23.90	23.58	23.74
5694	NASDAQ	SFNC	Fri, May 27, 2016	23.60	23.80	23.51	23.80
5693	NASDAQ	SFNC	Thu, May 26, 2016	23.76	23.80	23.55	23.59
5692	NASDAQ	SFNC	Wed, May 25, 2016	23.70	24.00	23.66	23.78
5691	NASDAQ	SFNC	Tue, May 24, 2016	23.21	23.78	22.95	23.68
5690	NASDAQ	SFNC	Mon, May 23, 2016	23.11	23.39	22.68	23.14
5689	NASDAQ	SFNC	Fri, May 20, 2016	22.79	23.35	22.79	23.08
5688	NASDAQ	SFNC	Thu, May 19, 2016	22.75	23.46	22.63	22.66
5687	NASDAQ	SFNC	Wed, May 18, 2016	21.88	22.90	21.88	22.90
5686	NASDAQ	SFNC	Tue, May 17, 2016	22.30	22.68	21.87	21.95
5685	NASDAQ	SFNC	Mon, May 16, 2016	22.18	22.67	22.01	22.38
5684	NASDAQ	SFNC	Fri, May 13, 2016	22.62	22.70	22.04	22.16
5683	NASDAQ	SFNC	Thu, May 12, 2016	22.74	22.90	22.46	22.64
5682	NASDAQ	SFNC	Wed, May 11, 2016	22.81	23.05	22.60	22.63
5681	NASDAQ	SFNC	Tue, May 10, 2016	22.59	23.06	22.59	22.87
5680	NASDAQ	SFNC	Mon, May 9, 2016	22.50	22.79	22.34	22.63
5679	NASDAQ	SFNC	Fri, May 6, 2016	22.28	22.64	22.14	22.59
5678	NASDAQ	SFNC	Thu, May 5, 2016	22.78	22.79	22.41	22.47
5677	NASDAQ	SFNC	Wed, May 4, 2016	22.69	22.87	22.31	22.67
5676	NASDAQ	SFNC	Tue, May 3, 2016	23.32	23.70	22.76	22.86
5675	NASDAQ	SFNC	Mon, May 2, 2016	23.44	23.74	23.20	23.48
5674	NASDAQ	SFNC	Fri, Apr 29, 2016	23.35	23.53	23.12	23.35
5673	NASDAQ	SFNC	Thu, Apr 28, 2016	23.56	23.70	23.31	23.36
5672	NASDAQ	SFNC	Wed, Apr 27, 2016	23.57	23.82	23.32	23.72
5671	NASDAQ	SFNC	Tue, Apr 26, 2016	23.35	23.83	23.34	23.62
5670	NASDAQ	SFNC	Mon, Apr 25, 2016	23.31	23.32	23.07	23.24
5669	NASDAQ	SFNC	Fri, Apr 22, 2016	22.93	23.55	22.91	23.44
5668	NASDAQ	SFNC	Thu, Apr 21, 2016	23.75	23.87	23.22	23.30
5667	NASDAQ	SFNC	Wed, Apr 20, 2016	23.36	23.75	23.11	23.68
5666	NASDAQ	SFNC	Tue, Apr 19, 2016	23.17	23.50	22.97	23.40
5665	NASDAQ	SFNC	Mon, Apr 18, 2016	22.68	23.21	22.61	23.16
5664	NASDAQ	SFNC	Fri, Apr 15, 2016	22.74	23.01	22.66	22.79
5663	NASDAQ	SFNC	Thu, Apr 14, 2016	22.71	23.14	22.71	22.81
5662	NASDAQ	SFNC	Wed, Apr 13, 2016	22.02	22.75	21.90	22.75
5661	NASDAQ	SFNC	Tue, Apr 12, 2016	21.60	22.00	21.58	21.95
5660	NASDAQ	SFNC	Mon, Apr 11, 2016	21.49	21.90	21.44	21.60
5659	NASDAQ	SFNC	Fri, Apr 8, 2016	21.29	21.65	21.22	21.42
5658	NASDAQ	SFNC	Thu, Apr 7, 2016	21.53	21.56	21.01	21.11
5657	NASDAQ	SFNC	Wed, Apr 6, 2016	21.60	21.81	21.28	21.74
5656	NASDAQ	SFNC	Tue, Apr 5, 2016	22.27	22.27	22.27	21.63
5655	NASDAQ	SFNC	Mon, Apr 4, 2016	22.36	22.54	22.11	22.27
5654	NASDAQ	SFNC	Fri, Apr 1, 2016	22.37	22.51	21.99	22.39
5653	NASDAQ	SFNC	Thu, Mar 31, 2016	22.46	22.73	22.28	22.56
5652	NASDAQ	SFNC	Wed, Mar 30, 2016	22.82	22.95	22.43	22.56
5651	NASDAQ	SFNC	Tue, Mar 29, 2016	22.20	22.28	21.96	22.58
5650	NASDAQ	SFNC	Mon, Mar 28, 2016	22.00	22.41	22.00	22.24
5649	NASDAQ	SFNC	Thu, Mar 24, 2016	22.07	22.07	22.07	22.02
5648	NASDAQ	SFNC	Wed, Mar 23, 2016	22.35	22.44	22.06	22.07
5647	NASDAQ	SFNC	Tue, Mar 22, 2016	22.46	22.87	22.10	22.36
5646	NASDAQ	SFNC	Mon, Mar 21, 2016	22.66	23.00	22.41	22.61
5645	NASDAQ	SFNC	Fri, Mar 18, 2016	22.72	22.98	22.40	22.76
5644	NASDAQ	SFNC	Thu, Mar 17, 2016	21.77	22.64	21.67	22.56
5643	NASDAQ	SFNC	Wed, Mar 16, 2016	22.05	22.35	21.59	21.81
5642	NASDAQ	SFNC	Tue, Mar 15, 2016	22.51	22.51	22.51	22.16
5641	NASDAQ	SFNC	Mon, Mar 14, 2016	22.10	22.49	21.95	22.47
5640	NASDAQ	SFNC	Fri, Mar 11, 2016	21.93	22.41	21.91	22.37
5639	NASDAQ	SFNC	Thu, Mar 10, 2016	21.93	22.41	21.57	21.89
5638	NASDAQ	SFNC	Wed, Mar 9, 2016	22.23	22.23	22.23	21.89
5637	NASDAQ	SFNC	Tue, Mar 8, 2016	22.40	22.52	22.11	22.52
5636	NASDAQ	SFNC	Mon, Mar 7, 2016	22.11	22.52	22.11	22.52
5635	NASDAQ	SFNC	Fri, Mar 4, 2016	22.11	22.11	22.11	22.23
5634	NASDAQ	SFNC	Thu, Mar 3, 2016	21.79	21.79	21.79	22.11
5633	NASDAQ	SFNC	Wed, Mar 2, 2016	21.57	22.21	21.31	21.64
5632	NASDAQ	SFNC	Tue, Mar 1, 2016	20.60	20.60	20.60	21.64
5631	NASDAQ	SFNC	Mon, Feb 29, 2016	21.43	21.89	20.52	20.60
5630	NASDAQ	SFNC	Fri, Feb 26, 2016	20.83	20.83	20.83	21.61
5629	NASDAQ	SFNC	Thu, Feb 25, 2016	20.60	21.67	20.43	20.83
5628	NASDAQ	SFNC	Wed, Feb 24, 2016	20.30	20.69	19.83	20.59
5627	NASDAQ	SFNC	Tue, Feb 23, 2016	20.74	20.99	20.33	20.54
5626	NASDAQ	SFNC	Mon, Feb 22, 2016	21.05	21.05	20.16	20.77
5625	NASDAQ	SFNC	Fri, Feb 19, 2016	20.48	21.11	19.91	20.83
5624	NASDAQ	SFNC	Thu, Feb 18, 2016	20.96	21.03	20.42	20.53
5623	NASDAQ	SFNC	Wed, Feb 17, 2016	21.03	21.14	20.86	20.89
5622	NASDAQ	SFNC	Tue, Feb 16, 2016	20.94	21.20	20.67	20.89
5621	NASDAQ	SFNC	Fri, Feb 12, 2016	20.16	20.62	20.12	20.53
5620	NASDAQ	SFNC	Thu, Feb 11, 2016	19.62	19.93	19.15	19.78
5619	NASDAQ	SFNC	Wed, Feb 10, 2016	20.61	20.87	20.10	20.11
5618	NASDAQ	SFNC	Tue, Feb 9, 2016	19.95	20.57	19.93	20.48
5617	NASDAQ	SFNC	Mon, Feb 8, 2016	20.25	20.41	19.78	20.28
5616	NASDAQ	SFNC	Fri, Feb 5, 2016	21.09	21.27	20.43	20.46
5615	NASDAQ	SFNC	Thu, Feb 4, 2016	21.17	21.60	20.92	21.10
5614	NASDAQ	SFNC	Wed, Feb 3, 2016	21.50	21.50	20.91	21.21
5613	NASDAQ	SFNC	Tue, Feb 2, 2016	21.56	21.58	21.19	21.41
5612	NASDAQ	SFNC	Mon, Feb 1, 2016	22.03	22.04	21.61	21.84
5611	NASDAQ	SFNC	Fri, Jan 29, 2016	21.59	22.16	21.37	22.16
5610	NASDAQ	SFNC	Thu, Jan 28, 2016	21.53	21.93	21.44	21.49
5609	NASDAQ	SFNC	Wed, Jan 27, 2016	20.64	21.34	20.47	21.14
5608	NASDAQ	SFNC	Tue, Jan 26, 2016	20.05	20.93	20.04	20.74
5607	NASDAQ	SFNC	Mon, Jan 25, 2016	20.97	20.99	19.89	20.03
5606	NASDAQ	SFNC	Fri, Jan 22, 2016	22.17	22.17	20.93	21.11
5605	NASDAQ	SFNC	Thu, Jan 21, 2016	23.37	24.00	21.98	22.06
5604	NASDAQ	SFNC	Wed, Jan 20, 2016	23.10	23.65	22.73	23.44
5603	NASDAQ	SFNC	Tue, Jan 19, 2016	23.82	23.99	23.26	23.51
5602	NASDAQ	SFNC	Fri, Jan 15, 2016	23.26	23.59	22.89	23.58
5601	NASDAQ	SFNC	Thu, Jan 14, 2016	23.77	24.20	23.37	23.92
5600	NASDAQ	SFNC	Wed, Jan 13, 2016	24.63	24.63	23.44	23.69
5599	NASDAQ	SFNC	Tue, Jan 12, 2016	24.87	24.87	24.02	24.50
5598	NASDAQ	SFNC	Mon, Jan 11, 2016	24.85	25.15	24.51	24.66
5597	NASDAQ	SFNC	Fri, Jan 8, 2016	25.38	25.39	24.62	24.68
5596	NASDAQ	SFNC	Thu, Jan 7, 2016	25.15	25.45	25.13	25.26
5595	NASDAQ	SFNC	Wed, Jan 6, 2016	24.99	25.72	24.99	25.61
5594	NASDAQ	SFNC	Tue, Jan 5, 2016	25.14	25.59	24.91	25.37
5593	NASDAQ	SFNC	Mon, Jan 4, 2016	25.22	25.52	24.84	25.04
5592	NASDAQ	SFNC	Thu, Dec 31, 2015	26.18	26.24	25.68	25.68
5591	NASDAQ	SFNC	Wed, Dec 30, 2015	26.41	26.51	26.20	26.23
5590	NASDAQ	SFNC	Tue, Dec 29, 2015	26.36	26.70	26.12	26.45
5589	NASDAQ	SFNC	Mon, Dec 28, 2015	25.85	26.28	25.83	26.27
5588	NASDAQ	SFNC	Thu, Dec 24, 2015	25.73	26.24	25.73	26.02
5587	NASDAQ	SFNC	Wed, Dec 23, 2015	26.00	26.03	25.68	25.80
5586	NASDAQ	SFNC	Tue, Dec 22, 2015	25.82	25.89	25.28	25.88
5585	NASDAQ	SFNC	Mon, Dec 21, 2015	25.30	26.02	25.19	25.82
5584	NASDAQ	SFNC	Fri, Dec 18, 2015	26.23	26.23	24.86	25.23
5583	NASDAQ	SFNC	Thu, Dec 17, 2015	26.91	27.13	26.16	26.38
5582	NASDAQ	SFNC	Wed, Dec 16, 2015	26.49	26.91	25.89	26.81
5581	NASDAQ	SFNC	Tue, Dec 15, 2015	25.98	26.49	25.98	26.32
5580	NASDAQ	SFNC	Mon, Dec 14, 2015	25.79	26.19	25.39	25.79
5579	NASDAQ	SFNC	Fri, Dec 11, 2015	26.03	26.48	25.57	25.81
5578	NASDAQ	SFNC	Thu, Dec 10, 2015	26.70	26.93	26.32	26.46
5577	NASDAQ	SFNC	Wed, Dec 9, 2015	27.00	27.26	26.44	26.70
5576	NASDAQ	SFNC	Tue, Dec 8, 2015	27.62	27.80	27.03	27.16
5575	NASDAQ	SFNC	Mon, Dec 7, 2015	28.44	28.44	27.60	27.77
5574	NASDAQ	SFNC	Fri, Dec 4, 2015	28.19	28.50	27.95	28.49
5573	NASDAQ	SFNC	Thu, Dec 3, 2015	28.61	28.79	28.03	28.15
5572	NASDAQ	SFNC	Wed, Dec 2, 2015	29.13	29.23	28.39	28.45
5571	NASDAQ	SFNC	Tue, Dec 1, 2015	28.90	29.38	28.49	29.00
5570	NASDAQ	SFNC	Mon, Nov 30, 2015	28.85	28.98	28.25	28.83
5569	NASDAQ	SFNC	Fri, Nov 27, 2015	28.46	28.71	28.27	28.65
5568	NASDAQ	SFNC	Wed, Nov 25, 2015	28.50	28.50	28.16	28.44
5567	NASDAQ	SFNC	Tue, Nov 24, 2015	28.05	28.48	27.66	28.43
5566	NASDAQ	SFNC	Mon, Nov 23, 2015	28.13	28.29	27.95	28.21
5565	NASDAQ	SFNC	Fri, Nov 20, 2015	28.02	28.39	27.96	28.07
5564	NASDAQ	SFNC	Thu, Nov 19, 2015	28.14	28.14	27.63	27.93
5563	NASDAQ	SFNC	Wed, Nov 18, 2015	28.00	28.23	27.45	28.19
5562	NASDAQ	SFNC	Tue, Nov 17, 2015	27.45	28.04	27.21	27.80
5561	NASDAQ	SFNC	Mon, Nov 16, 2015	27.15	27.49	27.03	27.45
5560	NASDAQ	SFNC	Fri, Nov 13, 2015	27.60	27.88	27.16	27.33
5559	NASDAQ	SFNC	Thu, Nov 12, 2015	28.21	28.34	26.53	27.80
5558	NASDAQ	SFNC	Wed, Nov 11, 2015	28.24	29.29	27.87	28.31
5557	NASDAQ	SFNC	Tue, Nov 10, 2015	27.70	28.35	27.51	28.33
5556	NASDAQ	SFNC	Mon, Nov 9, 2015	27.88	27.96	27.33	27.68
5555	NASDAQ	SFNC	Fri, Nov 6, 2015	27.10	28.47	27.10	27.97
5554	NASDAQ	SFNC	Thu, Nov 5, 2015	26.49	27.09	26.34	27.06
5553	NASDAQ	SFNC	Wed, Nov 4, 2015	26.15	26.73	25.96	26.50
5552	NASDAQ	SFNC	Tue, Nov 3, 2015	26.35	26.43	25.90	26.12
5551	NASDAQ	SFNC	Mon, Nov 2, 2015	25.84	26.49	25.73	26.48
5550	NASDAQ	SFNC	Fri, Oct 30, 2015	26.43	26.93	25.53	25.77
5549	NASDAQ	SFNC	Thu, Oct 29, 2015	26.75	27.00	26.32	26.33
5548	NASDAQ	SFNC	Wed, Oct 28, 2015	26.00	26.98	26.00	26.89
5547	NASDAQ	SFNC	Tue, Oct 27, 2015	26.06	26.45	25.62	25.85
5546	NASDAQ	SFNC	Mon, Oct 26, 2015	26.18	26.50	25.18	26.26
5545	NASDAQ	SFNC	Fri, Oct 23, 2015	25.90	26.22	25.41	26.22
5544	NASDAQ	SFNC	Thu, Oct 22, 2015	24.27	26.38	23.93	26.00
5543	NASDAQ	SFNC	Wed, Oct 21, 2015	24.63	24.72	23.95	23.98
5542	NASDAQ	SFNC	Tue, Oct 20, 2015	24.13	24.55	24.13	24.49
5541	NASDAQ	SFNC	Mon, Oct 19, 2015	23.99	24.28	23.95	24.15
5540	NASDAQ	SFNC	Fri, Oct 16, 2015	24.13	24.13	23.66	24.04
5539	NASDAQ	SFNC	Thu, Oct 15, 2015	23.29	24.10	23.22	24.09
5538	NASDAQ	SFNC	Wed, Oct 14, 2015	23.99	24.36	23.15	23.34
5537	NASDAQ	SFNC	Tue, Oct 13, 2015	24.22	24.37	23.87	23.97
5536	NASDAQ	SFNC	Mon, Oct 12, 2015	24.06	24.34	23.99	24.21
5535	NASDAQ	SFNC	Fri, Oct 9, 2015	24.25	24.25	23.82	23.98
5534	NASDAQ	SFNC	Thu, Oct 8, 2015	24.17	24.25	23.62	24.15
5533	NASDAQ	SFNC	Wed, Oct 7, 2015	23.72	24.37	23.54	24.34
5532	NASDAQ	SFNC	Tue, Oct 6, 2015	23.71	23.89	23.42	23.71
5531	NASDAQ	SFNC	Mon, Oct 5, 2015	23.53	23.92	23.53	23.69
5530	NASDAQ	SFNC	Fri, Oct 2, 2015	23.60	23.60	22.75	23.27
5529	NASDAQ	SFNC	Thu, Oct 1, 2015	24.15	24.15	23.36	23.76
5528	NASDAQ	SFNC	Wed, Sep 30, 2015	23.77	24.00	23.59	23.97
5527	NASDAQ	SFNC	Tue, Sep 29, 2015	23.66	23.87	23.27	23.50
5526	NASDAQ	SFNC	Mon, Sep 28, 2015	23.49	23.83	23.32	23.60
5525	NASDAQ	SFNC	Fri, Sep 25, 2015	23.42	23.84	23.30	23.58
5524	NASDAQ	SFNC	Thu, Sep 24, 2015	22.80	23.23	22.22	23.16
5523	NASDAQ	SFNC	Wed, Sep 23, 2015	23.00	23.28	22.78	22.91
5522	NASDAQ	SFNC	Tue, Sep 22, 2015	22.86	23.22	22.73	22.93
5521	NASDAQ	SFNC	Mon, Sep 21, 2015	23.10	23.44	22.69	23.12
5520	NASDAQ	SFNC	Fri, Sep 18, 2015	23.08	23.52	22.00	23.07
5519	NASDAQ	SFNC	Thu, Sep 17, 2015	23.94	24.44	23.32	23.45
5518	NASDAQ	SFNC	Wed, Sep 16, 2015	24.12	24.13	23.62	24.01
5517	NASDAQ	SFNC	Tue, Sep 15, 2015	23.53	24.20	23.53	24.07
5516	NASDAQ	SFNC	Mon, Sep 14, 2015	23.29	23.81	23.29	23.52
5515	NASDAQ	SFNC	Fri, Sep 11, 2015	23.22	23.72	23.21	23.28
5514	NASDAQ	SFNC	Thu, Sep 10, 2015	23.17	23.68	23.04	23.48
5513	NASDAQ	SFNC	Wed, Sep 9, 2015	23.15	23.38	22.94	23.22
5512	NASDAQ	SFNC	Tue, Sep 8, 2015	22.00	23.47	21.94	22.99
5511	NASDAQ	SFNC	Fri, Sep 4, 2015	21.39	21.87	21.37	21.73
5510	NASDAQ	SFNC	Thu, Sep 3, 2015	21.74	22.01	21.54	21.63
5509	NASDAQ	SFNC	Wed, Sep 2, 2015	21.64	21.92	21.36	21.72
5508	NASDAQ	SFNC	Tue, Sep 1, 2015	21.60	21.69	21.19	21.43
5507	NASDAQ	SFNC	Mon, Aug 31, 2015	21.67	22.00	21.00	21.94
5506	NASDAQ	SFNC	Fri, Aug 28, 2015	21.62	21.87	21.33	21.68
5505	NASDAQ	SFNC	Thu, Aug 27, 2015	21.89	22.15	21.38	21.63
5504	NASDAQ	SFNC	Wed, Aug 26, 2015	21.53	21.92	21.24	21.72
5503	NASDAQ	SFNC	Tue, Aug 25, 2015	22.15	22.15	21.01	21.03
5502	NASDAQ	SFNC	Mon, Aug 24, 2015	21.38	22.05	20.79	21.37
5501	NASDAQ	SFNC	Fri, Aug 21, 2015	21.71	22.51	21.71	22.26
5500	NASDAQ	SFNC	Thu, Aug 20, 2015	22.18	22.50	22.04	22.04
5499	NASDAQ	SFNC	Wed, Aug 19, 2015	22.21	22.63	22.11	22.37
5498	NASDAQ	SFNC	Tue, Aug 18, 2015	22.66	22.94	22.15	22.41
5497	NASDAQ	SFNC	Mon, Aug 17, 2015	22.45	22.75	22.43	22.60
5496	NASDAQ	SFNC	Fri, Aug 14, 2015	22.00	22.49	21.98	22.44
5495	NASDAQ	SFNC	Thu, Aug 13, 2015	22.23	22.81	21.85	22.13
5494	NASDAQ	SFNC	Wed, Aug 12, 2015	22.51	22.61	21.90	22.15
5493	NASDAQ	SFNC	Tue, Aug 11, 2015	22.63	22.70	22.32	22.60
5492	NASDAQ	SFNC	Mon, Aug 10, 2015	22.79	22.85	22.63	22.75
5491	NASDAQ	SFNC	Fri, Aug 7, 2015	22.62	22.95	22.38	22.61
5490	NASDAQ	SFNC	Thu, Aug 6, 2015	22.86	22.93	22.61	22.75
5489	NASDAQ	SFNC	Wed, Aug 5, 2015	22.80	23.01	22.76	22.87
5488	NASDAQ	SFNC	Tue, Aug 4, 2015	22.66	23.00	22.66	22.72
5487	NASDAQ	SFNC	Mon, Aug 3, 2015	22.81	22.94	22.46	22.73
5486	NASDAQ	SFNC	Fri, Jul 31, 2015	22.84	22.86	22.56	22.73
5485	NASDAQ	SFNC	Thu, Jul 30, 2015	22.54	22.76	22.46	22.75
5484	NASDAQ	SFNC	Wed, Jul 29, 2015	22.84	22.92	22.63	22.65
5483	NASDAQ	SFNC	Tue, Jul 28, 2015	23.00	23.00	22.63	22.81
5482	NASDAQ	SFNC	Mon, Jul 27, 2015	23.06	23.12	22.86	22.95
5481	NASDAQ	SFNC	Fri, Jul 24, 2015	23.33	23.59	23.02	23.10
5480	NASDAQ	SFNC	Thu, Jul 23, 2015	23.92	24.20	23.27	23.32
5479	NASDAQ	SFNC	Wed, Jul 22, 2015	23.80	24.15	23.79	24.00
5478	NASDAQ	SFNC	Tue, Jul 21, 2015	23.94	24.05	23.68	23.78
5477	NASDAQ	SFNC	Mon, Jul 20, 2015	23.83	24.00	23.73	23.87
5476	NASDAQ	SFNC	Fri, Jul 17, 2015	24.10	24.10	23.64	23.85
5475	NASDAQ	SFNC	Thu, Jul 16, 2015	24.18	24.20	23.88	24.04
5474	NASDAQ	SFNC	Wed, Jul 15, 2015	23.90	24.13	23.82	23.96
5473	NASDAQ	SFNC	Tue, Jul 14, 2015	23.78	23.85	23.52	23.80
5472	NASDAQ	SFNC	Mon, Jul 13, 2015	23.85	24.07	23.58	23.75
5471	NASDAQ	SFNC	Fri, Jul 10, 2015	23.50	23.75	23.31	23.74
5470	NASDAQ	SFNC	Thu, Jul 9, 2015	23.29	23.35	23.06	23.28
5469	NASDAQ	SFNC	Wed, Jul 8, 2015	23.05	23.09	22.81	23.05
5468	NASDAQ	SFNC	Tue, Jul 7, 2015	23.38	23.44	22.92	23.16
5467	NASDAQ	SFNC	Mon, Jul 6, 2015	23.03	23.42	22.99	23.42
5466	NASDAQ	SFNC	Thu, Jul 2, 2015	23.64	23.64	22.99	23.16
5465	NASDAQ	SFNC	Wed, Jul 1, 2015	23.64	23.76	23.34	23.64
5464	NASDAQ	SFNC	Tue, Jun 30, 2015	23.38	23.68	23.20	23.34
5463	NASDAQ	SFNC	Mon, Jun 29, 2015	23.63	23.84	23.27	23.33
5462	NASDAQ	SFNC	Fri, Jun 26, 2015	23.95	24.18	23.67	23.73
5461	NASDAQ	SFNC	Thu, Jun 25, 2015	23.81	24.01	23.58	23.97
5460	NASDAQ	SFNC	Wed, Jun 24, 2015	23.75	23.84	23.56	23.65
5459	NASDAQ	SFNC	Tue, Jun 23, 2015	23.36	23.70	23.22	23.62
5458	NASDAQ	SFNC	Mon, Jun 22, 2015	23.25	23.58	23.06	23.30
5457	NASDAQ	SFNC	Fri, Jun 19, 2015	22.88	23.25	22.55	23.14
5456	NASDAQ	SFNC	Thu, Jun 18, 2015	22.47	23.10	22.39	22.87
5455	NASDAQ	SFNC	Wed, Jun 17, 2015	22.50	22.70	22.14	22.32
5454	NASDAQ	SFNC	Tue, Jun 16, 2015	22.32	22.59	22.31	22.52
5453	NASDAQ	SFNC	Mon, Jun 15, 2015	22.33	22.50	22.07	22.46
5452	NASDAQ	SFNC	Fri, Jun 12, 2015	22.38	22.38	22.09	22.35
5451	NASDAQ	SFNC	Thu, Jun 11, 2015	22.30	22.38	22.11	22.33
5450	NASDAQ	SFNC	Wed, Jun 10, 2015	22.20	22.40	22.19	22.34
5449	NASDAQ	SFNC	Tue, Jun 9, 2015	22.12	22.23	21.88	22.18
5448	NASDAQ	SFNC	Mon, Jun 8, 2015	22.04	22.25	21.96	22.11
5447	NASDAQ	SFNC	Fri, Jun 5, 2015	21.99	22.11	21.78	22.03
5446	NASDAQ	SFNC	Thu, Jun 4, 2015	21.84	21.98	21.59	21.86
5445	NASDAQ	SFNC	Wed, Jun 3, 2015	21.73	22.00	21.70	21.99
5444	NASDAQ	SFNC	Tue, Jun 2, 2015	21.44	21.80	21.43	21.64
5443	NASDAQ	SFNC	Mon, Jun 1, 2015	21.58	21.63	21.26	21.53
5442	NASDAQ	SFNC	Fri, May 29, 2015	21.60	21.84	21.26	21.52
5441	NASDAQ	SFNC	Thu, May 28, 2015	21.50	21.68	21.50	21.68
5440	NASDAQ	SFNC	Wed, May 27, 2015	21.53	21.67	21.39	21.57
5439	NASDAQ	SFNC	Tue, May 26, 2015	21.68	21.68	21.21	21.44
5438	NASDAQ	SFNC	Fri, May 22, 2015	21.89	21.98	21.51	21.70
5437	NASDAQ	SFNC	Thu, May 21, 2015	21.89	22.00	21.72	21.83
5436	NASDAQ	SFNC	Wed, May 20, 2015	21.94	21.94	21.68	21.83
5435	NASDAQ	SFNC	Tue, May 19, 2015	21.88	22.07	21.73	21.89
5434	NASDAQ	SFNC	Mon, May 18, 2015	21.58	21.94	21.58	21.76
5433	NASDAQ	SFNC	Fri, May 15, 2015	21.92	21.92	21.46	21.54
5432	NASDAQ	SFNC	Thu, May 14, 2015	22.00	22.04	21.85	21.93
5431	NASDAQ	SFNC	Wed, May 13, 2015	21.76	21.96	21.65	21.83
5430	NASDAQ	SFNC	Tue, May 12, 2015	21.89	21.97	21.63	21.81
5429	NASDAQ	SFNC	Mon, May 11, 2015	21.78	22.00	21.78	21.97
5428	NASDAQ	SFNC	Fri, May 8, 2015	21.87	21.87	21.55	21.69
5427	NASDAQ	SFNC	Thu, May 7, 2015	21.94	21.94	21.60	21.66
5426	NASDAQ	SFNC	Wed, May 6, 2015	21.63	21.99	21.60	21.91
5425	NASDAQ	SFNC	Tue, May 5, 2015	21.84	21.94	21.39	21.50
5424	NASDAQ	SFNC	Mon, May 4, 2015	21.53	21.95	21.53	21.87
5423	NASDAQ	SFNC	Fri, May 1, 2015	22.03	22.20	21.50	21.57
5422	NASDAQ	SFNC	Thu, Apr 30, 2015	22.03	22.08	21.77	21.88
5421	NASDAQ	SFNC	Wed, Apr 29, 2015	22.00	22.22	21.89	22.03
5420	NASDAQ	SFNC	Tue, Apr 28, 2015	22.02	22.13	21.90	22.08
5419	NASDAQ	SFNC	Mon, Apr 27, 2015	21.98	22.23	21.74	21.98
5418	NASDAQ	SFNC	Fri, Apr 24, 2015	21.56	21.97	21.51	21.85
5417	NASDAQ	SFNC	Thu, Apr 23, 2015	22.24	22.24	21.40	21.53
5416	NASDAQ	SFNC	Wed, Apr 22, 2015	22.18	22.25	21.80	22.12
5415	NASDAQ	SFNC	Tue, Apr 21, 2015	22.26	22.37	22.05	22.17
5414	NASDAQ	SFNC	Mon, Apr 20, 2015	21.90	22.28	21.90	22.14
5413	NASDAQ	SFNC	Fri, Apr 17, 2015	22.30	22.46	21.79	21.87
5412	NASDAQ	SFNC	Thu, Apr 16, 2015	22.37	22.50	22.10	22.44
5411	NASDAQ	SFNC	Wed, Apr 15, 2015	22.18	22.48	22.18	22.35
5410	NASDAQ	SFNC	Tue, Apr 14, 2015	22.43	22.44	22.03	22.13
5409	NASDAQ	SFNC	Mon, Apr 13, 2015	22.30	22.64	22.30	22.38
5408	NASDAQ	SFNC	Fri, Apr 10, 2015	22.44	22.44	22.10	22.38
5407	NASDAQ	SFNC	Thu, Apr 9, 2015	22.55	22.62	22.13	22.28
5406	NASDAQ	SFNC	Wed, Apr 8, 2015	22.53	22.71	22.44	22.49
5405	NASDAQ	SFNC	Tue, Apr 7, 2015	22.62	22.67	22.48	22.59
5404	NASDAQ	SFNC	Mon, Apr 6, 2015	22.83	22.89	22.52	22.58
5403	NASDAQ	SFNC	Thu, Apr 2, 2015	22.77	23.00	22.57	22.91
5402	NASDAQ	SFNC	Wed, Apr 1, 2015	22.83	22.91	22.44	22.65
5401	NASDAQ	SFNC	Tue, Mar 31, 2015	22.83	23.02	22.29	22.74
5400	NASDAQ	SFNC	Mon, Mar 30, 2015	22.77	23.19	22.62	22.84
5399	NASDAQ	SFNC	Fri, Mar 27, 2015	22.42	22.67	22.06	22.60
5398	NASDAQ	SFNC	Thu, Mar 26, 2015	22.55	22.69	22.26	22.42
5397	NASDAQ	SFNC	Wed, Mar 25, 2015	22.14	22.79	22.12	22.55
5396	NASDAQ	SFNC	Tue, Mar 24, 2015	22.25	22.25	22.12	22.20
5395	NASDAQ	SFNC	Mon, Mar 23, 2015	22.42	22.55	22.18	22.21
5394	NASDAQ	SFNC	Fri, Mar 20, 2015	22.18	22.57	22.18	22.48
5393	NASDAQ	SFNC	Thu, Mar 19, 2015	22.10	22.18	21.99	22.08
5392	NASDAQ	SFNC	Wed, Mar 18, 2015	22.11	22.22	21.96	22.08
5391	NASDAQ	SFNC	Tue, Mar 17, 2015	22.07	22.15	21.99	22.08
5390	NASDAQ	SFNC	Mon, Mar 16, 2015	22.19	22.31	22.01	22.15
5389	NASDAQ	SFNC	Fri, Mar 13, 2015	21.97	22.25	21.77	22.17
5388	NASDAQ	SFNC	Thu, Mar 12, 2015	21.58	21.98	21.39	21.95
5387	NASDAQ	SFNC	Wed, Mar 11, 2015	21.22	21.50	21.20	21.48
5386	NASDAQ	SFNC	Tue, Mar 10, 2015	21.21	21.37	21.09	21.23
5385	NASDAQ	SFNC	Mon, Mar 9, 2015	21.37	21.50	21.20	21.46
5384	NASDAQ	SFNC	Fri, Mar 6, 2015	20.94	21.50	20.94	21.29
5383	NASDAQ	SFNC	Thu, Mar 5, 2015	21.03	21.13	20.74	21.12
5382	NASDAQ	SFNC	Wed, Mar 4, 2015	20.96	21.05	20.78	20.94
5381	NASDAQ	SFNC	Tue, Mar 3, 2015	20.89	21.04	20.71	20.99
5380	NASDAQ	SFNC	Mon, Mar 2, 2015	20.46	21.12	20.46	21.00
5379	NASDAQ	SFNC	Fri, Feb 27, 2015	20.51	20.58	20.39	20.48
5378	NASDAQ	SFNC	Thu, Feb 26, 2015	20.21	20.55	20.15	20.50
5377	NASDAQ	SFNC	Wed, Feb 25, 2015	20.18	20.33	20.10	20.26
5376	NASDAQ	SFNC	Tue, Feb 24, 2015	20.00	20.34	19.86	20.16
5375	NASDAQ	SFNC	Mon, Feb 23, 2015	19.92	20.04	19.73	19.95
5374	NASDAQ	SFNC	Fri, Feb 20, 2015	19.69	20.05	19.50	19.90
5373	NASDAQ	SFNC	Thu, Feb 19, 2015	19.59	19.85	19.53	19.64
5372	NASDAQ	SFNC	Wed, Feb 18, 2015	19.90	19.90	19.61	19.72
5371	NASDAQ	SFNC	Tue, Feb 17, 2015	19.95	20.00	19.82	19.90
5370	NASDAQ	SFNC	Fri, Feb 13, 2015	20.15	20.27	19.85	19.86
5369	NASDAQ	SFNC	Thu, Feb 12, 2015	19.72	20.25	19.69	20.15
5368	NASDAQ	SFNC	Wed, Feb 11, 2015	19.75	19.82	19.50	19.52
5367	NASDAQ	SFNC	Tue, Feb 10, 2015	19.82	19.83	19.51	19.77
5366	NASDAQ	SFNC	Mon, Feb 9, 2015	20.26	20.35	19.61	19.64
5365	NASDAQ	SFNC	Fri, Feb 6, 2015	19.82	20.35	19.75	20.24
5364	NASDAQ	SFNC	Thu, Feb 5, 2015	19.59	19.86	19.50	19.75
5363	NASDAQ	SFNC	Wed, Feb 4, 2015	19.60	19.80	19.08	19.47
5362	NASDAQ	SFNC	Tue, Feb 3, 2015	19.45	19.87	19.36	19.60
5361	NASDAQ	SFNC	Mon, Feb 2, 2015	18.81	19.53	18.81	19.46
5360	NASDAQ	SFNC	Fri, Jan 30, 2015	18.86	19.03	18.66	18.71
5359	NASDAQ	SFNC	Thu, Jan 29, 2015	19.03	19.03	18.83	18.99
5358	NASDAQ	SFNC	Wed, Jan 28, 2015	19.42	19.42	18.78	18.78
5357	NASDAQ	SFNC	Tue, Jan 27, 2015	19.07	19.47	19.06	19.38
5356	NASDAQ	SFNC	Mon, Jan 26, 2015	19.24	19.25	18.98	19.14
5355	NASDAQ	SFNC	Fri, Jan 23, 2015	19.88	19.88	19.09	19.18
5354	NASDAQ	SFNC	Thu, Jan 22, 2015	18.69	19.75	18.48	19.71
5353	NASDAQ	SFNC	Wed, Jan 21, 2015	18.56	18.75	18.43	18.64
5352	NASDAQ	SFNC	Tue, Jan 20, 2015	18.76	18.83	18.44	18.57
5351	NASDAQ	SFNC	Fri, Jan 16, 2015	18.25	18.81	18.25	18.71
5350	NASDAQ	SFNC	Thu, Jan 15, 2015	18.03	18.28	17.86	18.16
5349	NASDAQ	SFNC	Wed, Jan 14, 2015	17.94	18.18	17.88	18.02
5348	NASDAQ	SFNC	Tue, Jan 13, 2015	18.88	18.94	17.99	18.09
5347	NASDAQ	SFNC	Mon, Jan 12, 2015	19.16	19.17	18.69	18.82
5346	NASDAQ	SFNC	Fri, Jan 9, 2015	20.00	20.00	19.22	19.26
5345	NASDAQ	SFNC	Thu, Jan 8, 2015	19.68	20.17	19.58	19.97
5344	NASDAQ	SFNC	Wed, Jan 7, 2015	19.63	19.76	19.33	19.55
5343	NASDAQ	SFNC	Tue, Jan 6, 2015	19.86	20.02	19.40	19.51
5342	NASDAQ	SFNC	Mon, Jan 5, 2015	20.17	20.17	19.68	19.86
5341	NASDAQ	SFNC	Fri, Jan 2, 2015	20.55	20.55	19.99	20.29
5340	NASDAQ	SFNC	Wed, Dec 31, 2014	20.37	20.62	20.24	20.33
5339	NASDAQ	SFNC	Tue, Dec 30, 2014	20.36	20.45	20.09	20.35
5338	NASDAQ	SFNC	Mon, Dec 29, 2014	20.34	20.47	20.21	20.37
5337	NASDAQ	SFNC	Fri, Dec 26, 2014	20.19	20.38	20.05	20.23
5336	NASDAQ	SFNC	Wed, Dec 24, 2014	20.14	20.25	19.78	20.13
5335	NASDAQ	SFNC	Tue, Dec 23, 2014	20.27	20.43	20.00	20.14
5334	NASDAQ	SFNC	Mon, Dec 22, 2014	20.42	20.42	20.02	20.23
5333	NASDAQ	SFNC	Fri, Dec 19, 2014	20.31	20.65	20.11	20.34
5332	NASDAQ	SFNC	Thu, Dec 18, 2014	20.29	20.46	20.14	20.39
5331	NASDAQ	SFNC	Wed, Dec 17, 2014	19.89	20.36	19.69	20.29
5330	NASDAQ	SFNC	Tue, Dec 16, 2014	19.57	20.27	19.40	19.87
5329	NASDAQ	SFNC	Mon, Dec 15, 2014	19.56	19.72	19.50	19.61
5328	NASDAQ	SFNC	Fri, Dec 12, 2014	19.79	19.94	19.52	19.53
5327	NASDAQ	SFNC	Thu, Dec 11, 2014	20.02	20.70	19.96	20.05
5326	NASDAQ	SFNC	Wed, Dec 10, 2014	20.42	20.50	20.02	20.04
5325	NASDAQ	SFNC	Tue, Dec 9, 2014	19.94	20.62	19.89	20.55
5324	NASDAQ	SFNC	Mon, Dec 8, 2014	20.31	20.49	20.03	20.14
5323	NASDAQ	SFNC	Fri, Dec 5, 2014	19.97	20.49	19.97	20.34
5322	NASDAQ	SFNC	Thu, Dec 4, 2014	19.98	20.18	19.74	19.95
5321	NASDAQ	SFNC	Wed, Dec 3, 2014	19.92	20.25	19.65	19.96
5320	NASDAQ	SFNC	Tue, Dec 2, 2014	19.88	20.07	19.72	19.88
5319	NASDAQ	SFNC	Mon, Dec 1, 2014	20.22	20.22	19.74	19.87
5318	NASDAQ	SFNC	Fri, Nov 28, 2014	20.62	20.69	20.21	20.24
5317	NASDAQ	SFNC	Wed, Nov 26, 2014	20.60	20.81	20.44	20.69
5316	NASDAQ	SFNC	Tue, Nov 25, 2014	20.80	20.80	20.40	20.63
5315	NASDAQ	SFNC	Mon, Nov 24, 2014	20.65	21.00	20.41	20.70
5314	NASDAQ	SFNC	Fri, Nov 21, 2014	20.45	20.45	20.11	20.20
5313	NASDAQ	SFNC	Thu, Nov 20, 2014	19.89	20.37	19.83	20.22
5312	NASDAQ	SFNC	Wed, Nov 19, 2014	20.45	20.45	19.88	20.05
5311	NASDAQ	SFNC	Tue, Nov 18, 2014	20.36	20.40	20.16	20.36
5310	NASDAQ	SFNC	Mon, Nov 17, 2014	20.45	20.50	19.96	20.22
5309	NASDAQ	SFNC	Fri, Nov 14, 2014	20.69	20.74	20.38	20.55
5308	NASDAQ	SFNC	Thu, Nov 13, 2014	20.95	20.98	20.61	20.79
5307	NASDAQ	SFNC	Wed, Nov 12, 2014	20.70	20.98	20.66	20.93
5306	NASDAQ	SFNC	Tue, Nov 11, 2014	20.77	20.88	20.75	20.86
5305	NASDAQ	SFNC	Mon, Nov 10, 2014	20.75	20.90	20.57	20.87
5304	NASDAQ	SFNC	Fri, Nov 7, 2014	20.95	20.95	20.53	20.67
5303	NASDAQ	SFNC	Thu, Nov 6, 2014	20.86	21.00	20.67	20.95
5302	NASDAQ	SFNC	Wed, Nov 5, 2014	20.92	20.98	20.66	20.89
5301	NASDAQ	SFNC	Tue, Nov 4, 2014	20.77	20.99	20.69	20.82
5300	NASDAQ	SFNC	Mon, Nov 3, 2014	21.16	21.22	20.81	20.92
5299	NASDAQ	SFNC	Fri, Oct 31, 2014	21.00	21.05	20.82	21.00
5298	NASDAQ	SFNC	Thu, Oct 30, 2014	20.44	20.64	20.26	20.61
5297	NASDAQ	SFNC	Wed, Oct 29, 2014	20.45	20.60	20.21	20.58
5296	NASDAQ	SFNC	Tue, Oct 28, 2014	19.70	20.50	19.70	20.48
5295	NASDAQ	SFNC	Mon, Oct 27, 2014	19.33	19.72	19.30	19.65
5294	NASDAQ	SFNC	Fri, Oct 24, 2014	19.70	19.70	19.33	19.46
5293	NASDAQ	SFNC	Thu, Oct 23, 2014	19.88	20.11	19.55	19.66
5292	NASDAQ	SFNC	Wed, Oct 22, 2014	20.05	20.06	19.77	19.85
5291	NASDAQ	SFNC	Tue, Oct 21, 2014	20.00	20.30	19.93	20.00
5290	NASDAQ	SFNC	Mon, Oct 20, 2014	19.76	20.00	19.72	19.99
5289	NASDAQ	SFNC	Fri, Oct 17, 2014	20.16	20.16	19.77	19.81
5288	NASDAQ	SFNC	Thu, Oct 16, 2014	19.45	20.03	19.45	19.84
5287	NASDAQ	SFNC	Wed, Oct 15, 2014	19.71	19.99	19.33	19.78
5286	NASDAQ	SFNC	Tue, Oct 14, 2014	19.74	20.15	19.27	19.97
5285	NASDAQ	SFNC	Mon, Oct 13, 2014	19.03	19.71	18.81	19.54
5284	NASDAQ	SFNC	Fri, Oct 10, 2014	18.80	19.38	18.80	18.99
5283	NASDAQ	SFNC	Thu, Oct 9, 2014	19.34	19.34	18.88	18.91
5282	NASDAQ	SFNC	Wed, Oct 8, 2014	18.93	19.45	18.93	19.39
5281	NASDAQ	SFNC	Tue, Oct 7, 2014	19.11	19.16	18.88	19.02
5280	NASDAQ	SFNC	Mon, Oct 6, 2014	19.47	19.47	19.10	19.18
5279	NASDAQ	SFNC	Fri, Oct 3, 2014	19.53	19.77	19.28	19.42
5278	NASDAQ	SFNC	Thu, Oct 2, 2014	19.05	19.52	19.01	19.34
5277	NASDAQ	SFNC	Wed, Oct 1, 2014	19.33	19.45	19.05	19.10
5276	NASDAQ	SFNC	Tue, Sep 30, 2014	19.38	19.47	19.26	19.26
5275	NASDAQ	SFNC	Mon, Sep 29, 2014	19.33	19.44	19.26	19.39
5274	NASDAQ	SFNC	Fri, Sep 26, 2014	19.39	19.65	19.33	19.55
5273	NASDAQ	SFNC	Thu, Sep 25, 2014	19.50	19.81	19.28	19.34
5272	NASDAQ	SFNC	Wed, Sep 24, 2014	19.55	19.84	19.49	19.60
5271	NASDAQ	SFNC	Tue, Sep 23, 2014	19.90	20.04	19.51	19.58
5270	NASDAQ	SFNC	Mon, Sep 22, 2014	20.20	20.21	19.91	19.94
5269	NASDAQ	SFNC	Fri, Sep 19, 2014	20.67	20.67	20.28	20.32
5268	NASDAQ	SFNC	Thu, Sep 18, 2014	20.29	20.63	20.10	20.60
5267	NASDAQ	SFNC	Wed, Sep 17, 2014	20.14	20.37	19.89	20.17
5266	NASDAQ	SFNC	Tue, Sep 16, 2014	19.87	20.28	19.87	20.10
5265	NASDAQ	SFNC	Mon, Sep 15, 2014	20.43	20.43	20.16	20.32
5264	NASDAQ	SFNC	Fri, Sep 12, 2014	20.89	20.91	20.24	20.47
5263	NASDAQ	SFNC	Thu, Sep 11, 2014	20.51	20.85	20.51	20.82
5262	NASDAQ	SFNC	Wed, Sep 10, 2014	20.39	20.85	20.27	20.70
5261	NASDAQ	SFNC	Tue, Sep 9, 2014	20.56	20.42	20.25	20.34
5260	NASDAQ	SFNC	Mon, Sep 8, 2014	20.32	20.84	20.02	20.61
5259	NASDAQ	SFNC	Fri, Sep 5, 2014	20.17	20.50	20.15	20.39
5258	NASDAQ	SFNC	Thu, Sep 4, 2014	20.41	20.64	20.21	20.27
5257	NASDAQ	SFNC	Wed, Sep 3, 2014	20.37	20.46	20.25	20.40
5256	NASDAQ	SFNC	Tue, Sep 2, 2014	20.05	20.45	19.78	20.24
5255	NASDAQ	SFNC	Fri, Aug 29, 2014	19.96	20.00	19.80	19.96
5254	NASDAQ	SFNC	Thu, Aug 28, 2014	20.19	20.28	19.93	19.93
5253	NASDAQ	SFNC	Wed, Aug 27, 2014	20.58	20.61	20.27	20.30
5252	NASDAQ	SFNC	Tue, Aug 26, 2014	20.33	20.62	20.26	20.59
5251	NASDAQ	SFNC	Mon, Aug 25, 2014	19.85	20.60	19.80	20.35
5250	NASDAQ	SFNC	Fri, Aug 22, 2014	19.75	19.80	19.32	19.78
5249	NASDAQ	SFNC	Thu, Aug 21, 2014	19.30	19.80	19.09	19.73
5248	NASDAQ	SFNC	Wed, Aug 20, 2014	19.50	19.50	19.13	19.31
5247	NASDAQ	SFNC	Tue, Aug 19, 2014	19.69	19.83	19.58	19.60
5246	NASDAQ	SFNC	Mon, Aug 18, 2014	19.45	19.77	19.20	19.71
5245	NASDAQ	SFNC	Fri, Aug 15, 2014	19.68	19.81	18.97	19.24
5244	NASDAQ	SFNC	Thu, Aug 14, 2014	19.50	19.93	19.38	19.46
5243	NASDAQ	SFNC	Wed, Aug 13, 2014	19.49	19.69	19.31	19.54
5242	NASDAQ	SFNC	Tue, Aug 12, 2014	19.49	19.67	19.28	19.45
5241	NASDAQ	SFNC	Mon, Aug 11, 2014	19.77	19.84	19.48	19.61
5240	NASDAQ	SFNC	Fri, Aug 8, 2014	19.48	19.69	19.37	19.64
5239	NASDAQ	SFNC	Thu, Aug 7, 2014	19.74	19.77	19.44	19.49
5238	NASDAQ	SFNC	Wed, Aug 6, 2014	19.51	19.96	19.51	19.70
5237	NASDAQ	SFNC	Tue, Aug 5, 2014	19.52	19.93	19.50	19.61
5236	NASDAQ	SFNC	Mon, Aug 4, 2014	19.61	19.79	19.13	19.69
5235	NASDAQ	SFNC	Fri, Aug 1, 2014	19.88	19.93	19.46	19.46
5234	NASDAQ	SFNC	Thu, Jul 31, 2014	19.97	20.24	19.75	19.82
5233	NASDAQ	SFNC	Wed, Jul 30, 2014	19.92	20.27	19.85	20.25
5232	NASDAQ	SFNC	Tue, Jul 29, 2014	19.57	20.03	19.47	19.83
5231	NASDAQ	SFNC	Mon, Jul 28, 2014	19.64	19.64	19.34	19.55
5230	NASDAQ	SFNC	Fri, Jul 25, 2014	19.49	19.78	19.47	19.56
5229	NASDAQ	SFNC	Thu, Jul 24, 2014	19.34	19.77	19.25	19.41
5228	NASDAQ	SFNC	Wed, Jul 23, 2014	19.62	19.66	19.31	19.44
5227	NASDAQ	SFNC	Tue, Jul 22, 2014	19.53	19.65	19.42	19.49
5226	NASDAQ	SFNC	Mon, Jul 21, 2014	19.37	19.46	19.10	19.38
5225	NASDAQ	SFNC	Fri, Jul 18, 2014	18.75	19.63	18.75	19.52
5224	NASDAQ	SFNC	Thu, Jul 17, 2014	19.51	19.59	18.68	18.82
5223	NASDAQ	SFNC	Wed, Jul 16, 2014	20.02	20.12	19.59	19.71
5222	NASDAQ	SFNC	Tue, Jul 15, 2014	19.80	19.95	19.61	19.84
5221	NASDAQ	SFNC	Mon, Jul 14, 2014	19.80	19.88	19.66	19.74
5220	NASDAQ	SFNC	Fri, Jul 11, 2014	19.33	19.73	19.24	19.59
5219	NASDAQ	SFNC	Thu, Jul 10, 2014	19.34	19.64	19.31	19.43
5218	NASDAQ	SFNC	Wed, Jul 9, 2014	19.88	20.27	19.58	19.63
5217	NASDAQ	SFNC	Tue, Jul 8, 2014	20.02	20.02	19.70	19.77
5216	NASDAQ	SFNC	Mon, Jul 7, 2014	20.22	20.22	20.02	20.08
5215	NASDAQ	SFNC	Thu, Jul 3, 2014	20.13	20.45	20.13	20.35
5214	NASDAQ	SFNC	Wed, Jul 2, 2014	20.11	20.30	19.90	20.05
5213	NASDAQ	SFNC	Tue, Jul 1, 2014	19.85	20.39	19.85	20.09
5212	NASDAQ	SFNC	Mon, Jun 30, 2014	19.58	19.82	19.40	19.70
5211	NASDAQ	SFNC	Fri, Jun 27, 2014	19.65	19.92	19.48	19.65
5210	NASDAQ	SFNC	Thu, Jun 26, 2014	19.98	20.01	19.59	19.76
5209	NASDAQ	SFNC	Wed, Jun 25, 2014	19.60	20.08	19.50	19.92
5208	NASDAQ	SFNC	Tue, Jun 24, 2014	20.05	20.42	19.74	19.75
5207	NASDAQ	SFNC	Mon, Jun 23, 2014	20.56	20.56	20.01	20.15
5206	NASDAQ	SFNC	Fri, Jun 20, 2014	20.39	20.69	20.30	20.48
5205	NASDAQ	SFNC	Thu, Jun 19, 2014	20.22	20.31	20.12	20.23
5204	NASDAQ	SFNC	Wed, Jun 18, 2014	20.27	20.27	19.97	20.20
5203	NASDAQ	SFNC	Tue, Jun 17, 2014	20.02	20.44	19.80	20.24
5202	NASDAQ	SFNC	Mon, Jun 16, 2014	20.15	20.24	19.82	20.10
5201	NASDAQ	SFNC	Fri, Jun 13, 2014	20.45	20.55	20.08	20.19
5200	NASDAQ	SFNC	Thu, Jun 12, 2014	20.57	20.71	20.25	20.31
5199	NASDAQ	SFNC	Wed, Jun 11, 2014	20.75	20.99	20.46	20.59
5198	NASDAQ	SFNC	Tue, Jun 10, 2014	21.30	21.30	20.89	21.00
5197	NASDAQ	SFNC	Mon, Jun 9, 2014	21.38	21.61	21.18	21.37
5196	NASDAQ	SFNC	Fri, Jun 6, 2014	21.15	21.40	21.15	21.34
5195	NASDAQ	SFNC	Thu, Jun 5, 2014	20.47	21.02	20.42	21.02
5194	NASDAQ	SFNC	Wed, Jun 4, 2014	20.31	20.51	20.31	20.41
5193	NASDAQ	SFNC	Tue, Jun 3, 2014	20.12	20.48	20.12	20.44
5192	NASDAQ	SFNC	Mon, Jun 2, 2014	20.42	20.48	20.18	20.28
5191	NASDAQ	SFNC	Fri, May 30, 2014	20.27	20.44	20.21	20.32
5190	NASDAQ	SFNC	Thu, May 29, 2014	20.32	20.46	20.14	20.27
5189	NASDAQ	SFNC	Wed, May 28, 2014	20.19	20.56	19.83	20.16
5188	NASDAQ	SFNC	Tue, May 27, 2014	20.09	20.45	20.00	20.31
5187	NASDAQ	SFNC	Fri, May 23, 2014	19.83	20.00	19.77	19.90
5186	NASDAQ	SFNC	Thu, May 22, 2014	19.95	19.96	19.75	19.78
5185	NASDAQ	SFNC	Wed, May 21, 2014	19.69	19.94	19.67	19.76
5184	NASDAQ	SFNC	Tue, May 20, 2014	19.84	19.84	19.46	19.65
5183	NASDAQ	SFNC	Mon, May 19, 2014	19.79	20.08	19.75	19.88
5182	NASDAQ	SFNC	Fri, May 16, 2014	19.75	19.85	19.67	19.81
5181	NASDAQ	SFNC	Thu, May 15, 2014	20.07	20.07	19.75	19.79
5180	NASDAQ	SFNC	Wed, May 14, 2014	20.56	21.00	20.15	20.23
5179	NASDAQ	SFNC	Tue, May 13, 2014	20.41	20.69	20.33	20.56
5178	NASDAQ	SFNC	Mon, May 12, 2014	19.49	20.50	19.49	20.38
5177	NASDAQ	SFNC	Fri, May 9, 2014	18.87	19.45	18.85	19.42
5176	NASDAQ	SFNC	Thu, May 8, 2014	18.87	19.22	18.80	19.01
5175	NASDAQ	SFNC	Wed, May 7, 2014	18.43	18.85	18.30	18.81
5174	NASDAQ	SFNC	Tue, May 6, 2014	18.30	18.43	18.12	18.33
5173	NASDAQ	SFNC	Mon, May 5, 2014	18.32	18.47	18.25	18.37
5172	NASDAQ	SFNC	Fri, May 2, 2014	18.04	18.53	18.04	18.50
5171	NASDAQ	SFNC	Thu, May 1, 2014	17.97	18.36	17.77	18.04
5170	NASDAQ	SFNC	Wed, Apr 30, 2014	17.99	18.18	17.80	18.08
5169	NASDAQ	SFNC	Tue, Apr 29, 2014	17.89	18.13	17.80	18.00
5168	NASDAQ	SFNC	Mon, Apr 28, 2014	17.84	18.26	17.57	17.73
5167	NASDAQ	SFNC	Fri, Apr 25, 2014	18.19	18.25	17.68	17.69
5166	NASDAQ	SFNC	Thu, Apr 24, 2014	18.48	18.55	18.12	18.19
5165	NASDAQ	SFNC	Wed, Apr 23, 2014	18.81	18.90	18.55	18.60
5164	NASDAQ	SFNC	Tue, Apr 22, 2014	18.44	19.07	18.38	18.91
5163	NASDAQ	SFNC	Mon, Apr 21, 2014	18.26	18.44	18.02	18.41
5162	NASDAQ	SFNC	Thu, Apr 17, 2014	17.62	18.19	17.62	17.97
5161	NASDAQ	SFNC	Wed, Apr 16, 2014	18.15	18.15	17.41	17.77
5160	NASDAQ	SFNC	Tue, Apr 15, 2014	17.80	18.00	17.31	17.96
5159	NASDAQ	SFNC	Mon, Apr 14, 2014	17.99	18.08	17.54	17.77
5158	NASDAQ	SFNC	Fri, Apr 11, 2014	17.92	18.28	17.67	17.81
5157	NASDAQ	SFNC	Thu, Apr 10, 2014	18.54	18.54	17.99	18.13
5156	NASDAQ	SFNC	Wed, Apr 9, 2014	18.82	18.82	18.46	18.57
5155	NASDAQ	SFNC	Tue, Apr 8, 2014	18.75	19.07	18.70	18.78
5154	NASDAQ	SFNC	Mon, Apr 7, 2014	18.81	18.86	18.51	18.66
5153	NASDAQ	SFNC	Fri, Apr 4, 2014	19.53	19.53	18.83	18.92
5152	NASDAQ	SFNC	Thu, Apr 3, 2014	19.32	19.40	19.28	19.38
5151	NASDAQ	SFNC	Wed, Apr 2, 2014	19.33	19.38	19.11	19.36
5150	NASDAQ	SFNC	Tue, Apr 1, 2014	18.64	19.34	18.39	19.33
5149	NASDAQ	SFNC	Mon, Mar 31, 2014	18.44	18.68	18.38	18.64
5148	NASDAQ	SFNC	Fri, Mar 28, 2014	18.75	18.98	18.27	18.33
5147	NASDAQ	SFNC	Thu, Mar 27, 2014	18.74	18.93	18.58	18.69
5146	NASDAQ	SFNC	Wed, Mar 26, 2014	19.03	19.14	18.70	18.74
5145	NASDAQ	SFNC	Tue, Mar 25, 2014	18.89	19.40	18.86	19.03
5144	NASDAQ	SFNC	Mon, Mar 24, 2014	18.89	18.89	18.72	18.74
5143	NASDAQ	SFNC	Fri, Mar 21, 2014	18.78	19.06	18.70	18.81
5142	NASDAQ	SFNC	Thu, Mar 20, 2014	18.56	18.79	18.56	18.76
5141	NASDAQ	SFNC	Wed, Mar 19, 2014	18.73	18.90	18.56	18.68
5140	NASDAQ	SFNC	Tue, Mar 18, 2014	18.72	18.87	18.57	18.80
5139	NASDAQ	SFNC	Mon, Mar 17, 2014	18.67	18.89	18.59	18.66
5138	NASDAQ	SFNC	Fri, Mar 14, 2014	18.24	18.64	18.12	18.56
5137	NASDAQ	SFNC	Thu, Mar 13, 2014	18.51	18.58	18.26	18.35
5136	NASDAQ	SFNC	Wed, Mar 12, 2014	18.33	18.86	18.33	18.50
5135	NASDAQ	SFNC	Tue, Mar 11, 2014	18.63	18.66	18.31	18.51
5134	NASDAQ	SFNC	Mon, Mar 10, 2014	18.55	18.71	18.53	18.66
5133	NASDAQ	SFNC	Fri, Mar 7, 2014	18.50	18.76	18.48	18.65
5132	NASDAQ	SFNC	Thu, Mar 6, 2014	18.29	18.51	18.20	18.51
5131	NASDAQ	SFNC	Wed, Mar 5, 2014	18.40	18.49	18.26	18.31
5130	NASDAQ	SFNC	Tue, Mar 4, 2014	18.18	18.59	18.16	18.50
5129	NASDAQ	SFNC	Mon, Mar 3, 2014	17.69	18.18	17.59	17.92
5128	NASDAQ	SFNC	Fri, Feb 28, 2014	17.53	18.06	16.64	17.82
5127	NASDAQ	SFNC	Thu, Feb 27, 2014	17.27	17.56	17.17	17.54
5126	NASDAQ	SFNC	Wed, Feb 26, 2014	17.20	17.38	17.07	17.38
5125	NASDAQ	SFNC	Tue, Feb 25, 2014	17.59	17.31	17.13	17.13
5124	NASDAQ	SFNC	Mon, Feb 24, 2014	17.27	17.62	17.11	17.45
5123	NASDAQ	SFNC	Fri, Feb 21, 2014	17.06	17.36	16.98	17.25
5122	NASDAQ	SFNC	Thu, Feb 20, 2014	16.78	17.10	16.85	16.96
5121	NASDAQ	SFNC	Wed, Feb 19, 2014	17.15	17.72	16.65	16.71
5120	NASDAQ	SFNC	Tue, Feb 18, 2014	17.15	17.52	17.04	17.26
5119	NASDAQ	SFNC	Fri, Feb 14, 2014	16.88	17.19	16.69	17.03
5118	NASDAQ	SFNC	Thu, Feb 13, 2014	16.67	16.92	16.53	16.88
5117	NASDAQ	SFNC	Wed, Feb 12, 2014	16.97	17.08	16.62	16.77
5116	NASDAQ	SFNC	Tue, Feb 11, 2014	16.62	17.10	16.59	16.90
5115	NASDAQ	SFNC	Mon, Feb 10, 2014	16.64	16.64	16.01	16.61
5114	NASDAQ	SFNC	Fri, Feb 7, 2014	16.84	16.84	16.55	16.67
5113	NASDAQ	SFNC	Thu, Feb 6, 2014	17.07	17.45	16.81	16.83
5112	NASDAQ	SFNC	Wed, Feb 5, 2014	17.26	17.30	17.00	17.04
5111	NASDAQ	SFNC	Tue, Feb 4, 2014	17.28	17.46	17.15	17.38
5110	NASDAQ	SFNC	Mon, Feb 3, 2014	17.30	17.57	17.15	17.24
5109	NASDAQ	SFNC	Fri, Jan 31, 2014	17.50	17.54	17.26	17.27
5108	NASDAQ	SFNC	Thu, Jan 30, 2014	17.66	17.91	17.45	17.74
5107	NASDAQ	SFNC	Wed, Jan 29, 2014	17.93	18.06	17.50	17.54
5106	NASDAQ	SFNC	Tue, Jan 28, 2014	18.21	18.21	18.01	18.05
5105	NASDAQ	SFNC	Mon, Jan 27, 2014	18.38	18.49	18.07	18.09
5104	NASDAQ	SFNC	Fri, Jan 24, 2014	18.47	18.65	18.22	18.34
5103	NASDAQ	SFNC	Thu, Jan 23, 2014	18.43	18.61	18.30	18.53
5102	NASDAQ	SFNC	Wed, Jan 22, 2014	18.50	18.63	18.45	18.62
5101	NASDAQ	SFNC	Tue, Jan 21, 2014	18.39	18.67	18.39	18.54
5100	NASDAQ	SFNC	Fri, Jan 17, 2014	18.30	18.53	18.10	18.30
5099	NASDAQ	SFNC	Thu, Jan 16, 2014	18.48	18.72	18.05	18.30
5098	NASDAQ	SFNC	Wed, Jan 15, 2014	18.41	18.67	18.29	18.57
5097	NASDAQ	SFNC	Tue, Jan 14, 2014	18.28	18.53	18.27	18.42
5096	NASDAQ	SFNC	Mon, Jan 13, 2014	18.51	18.78	18.14	18.27
5095	NASDAQ	SFNC	Fri, Jan 10, 2014	18.47	18.71	18.31	18.62
5094	NASDAQ	SFNC	Thu, Jan 9, 2014	18.28	18.46	18.25	18.44
5093	NASDAQ	SFNC	Wed, Jan 8, 2014	18.22	18.34	17.99	18.26
5092	NASDAQ	SFNC	Tue, Jan 7, 2014	18.18	18.37	18.14	18.22
5091	NASDAQ	SFNC	Mon, Jan 6, 2014	18.25	18.30	18.03	18.16
5090	NASDAQ	SFNC	Fri, Jan 3, 2014	18.22	18.43	17.98	18.22
5089	NASDAQ	SFNC	Thu, Jan 2, 2014	18.59	18.59	18.01	18.19
5088	NASDAQ	SFNC	Tue, Dec 31, 2013	18.60	19.27	18.39	18.58
5087	NASDAQ	SFNC	Mon, Dec 30, 2013	18.58	18.74	18.51	18.62
5086	NASDAQ	SFNC	Fri, Dec 27, 2013	18.52	18.60	18.45	18.58
5085	NASDAQ	SFNC	Thu, Dec 26, 2013	18.43	18.50	18.27	18.45
5084	NASDAQ	SFNC	Tue, Dec 24, 2013	18.16	18.49	18.13	18.40
5083	NASDAQ	SFNC	Mon, Dec 23, 2013	18.17	18.32	18.03	18.19
5082	NASDAQ	SFNC	Fri, Dec 20, 2013	17.73	18.19	17.71	18.05
5081	NASDAQ	SFNC	Thu, Dec 19, 2013	17.69	17.85	17.55	17.65
5080	NASDAQ	SFNC	Wed, Dec 18, 2013	17.51	17.72	17.16	17.67
5079	NASDAQ	SFNC	Tue, Dec 17, 2013	17.40	17.63	17.18	17.54
5078	NASDAQ	SFNC	Mon, Dec 16, 2013	17.20	17.50	17.18	17.46
5077	NASDAQ	SFNC	Fri, Dec 13, 2013	17.12	17.36	17.03	17.18
5076	NASDAQ	SFNC	Thu, Dec 12, 2013	17.12	17.23	17.00	17.03
5075	NASDAQ	SFNC	Wed, Dec 11, 2013	17.58	17.75	17.14	17.19
5074	NASDAQ	SFNC	Tue, Dec 10, 2013	17.67	17.83	17.49	17.65
5073	NASDAQ	SFNC	Mon, Dec 9, 2013	17.87	18.22	17.39	17.65
5072	NASDAQ	SFNC	Fri, Dec 6, 2013	17.56	17.98	17.56	17.84
5071	NASDAQ	SFNC	Thu, Dec 5, 2013	17.44	17.50	17.34	17.48
5070	NASDAQ	SFNC	Wed, Dec 4, 2013	17.52	17.65	17.37	17.41
5069	NASDAQ	SFNC	Tue, Dec 3, 2013	17.48	17.66	17.14	17.52
5068	NASDAQ	SFNC	Mon, Dec 2, 2013	17.65	17.68	17.41	17.55
5067	NASDAQ	SFNC	Fri, Nov 29, 2013	17.52	17.78	17.41	17.68
5066	NASDAQ	SFNC	Wed, Nov 27, 2013	17.39	17.50	17.35	17.48
5065	NASDAQ	SFNC	Tue, Nov 26, 2013	17.09	17.40	16.95	17.39
5064	NASDAQ	SFNC	Mon, Nov 25, 2013	17.13	17.16	16.98	17.10
5063	NASDAQ	SFNC	Fri, Nov 22, 2013	16.91	17.31	16.91	17.13
5062	NASDAQ	SFNC	Thu, Nov 21, 2013	17.00	17.09	16.86	16.95
5061	NASDAQ	SFNC	Wed, Nov 20, 2013	17.03	17.00	16.72	16.87
5060	NASDAQ	SFNC	Tue, Nov 19, 2013	17.00	17.04	16.82	16.92
5059	NASDAQ	SFNC	Mon, Nov 18, 2013	17.13	17.14	16.82	16.94
5058	NASDAQ	SFNC	Fri, Nov 15, 2013	17.12	17.16	16.97	17.05
5057	NASDAQ	SFNC	Thu, Nov 14, 2013	17.17	17.20	17.07	17.14
5056	NASDAQ	SFNC	Wed, Nov 13, 2013	17.10	17.20	16.87	17.20
5055	NASDAQ	SFNC	Tue, Nov 12, 2013	17.01	17.18	16.74	17.16
5054	NASDAQ	SFNC	Mon, Nov 11, 2013	17.18	17.18	16.91	17.04
5053	NASDAQ	SFNC	Fri, Nov 8, 2013	16.75	17.46	16.63	17.27
5052	NASDAQ	SFNC	Thu, Nov 7, 2013	17.13	17.13	16.75	16.77
5051	NASDAQ	SFNC	Wed, Nov 6, 2013	16.83	17.09	16.75	17.02
5050	NASDAQ	SFNC	Tue, Nov 5, 2013	16.56	16.95	16.42	16.75
5049	NASDAQ	SFNC	Mon, Nov 4, 2013	16.40	16.74	16.40	16.61
5048	NASDAQ	SFNC	Fri, Nov 1, 2013	16.33	16.51	16.19	16.36
5047	NASDAQ	SFNC	Thu, Oct 31, 2013	16.69	16.69	16.37	16.37
5046	NASDAQ	SFNC	Wed, Oct 30, 2013	16.86	16.91	16.69	16.70
5045	NASDAQ	SFNC	Tue, Oct 29, 2013	16.76	16.92	16.65	16.82
5044	NASDAQ	SFNC	Mon, Oct 28, 2013	16.58	16.76	16.33	16.74
5043	NASDAQ	SFNC	Fri, Oct 25, 2013	16.46	16.57	16.38	16.52
5042	NASDAQ	SFNC	Thu, Oct 24, 2013	16.20	16.58	16.07	16.40
5041	NASDAQ	SFNC	Wed, Oct 23, 2013	16.03	16.24	16.03	16.11
5040	NASDAQ	SFNC	Tue, Oct 22, 2013	16.13	16.24	15.98	16.07
5039	NASDAQ	SFNC	Mon, Oct 21, 2013	15.94	16.15	15.94	16.04
5038	NASDAQ	SFNC	Fri, Oct 18, 2013	16.28	16.31	15.90	16.00
5037	NASDAQ	SFNC	Thu, Oct 17, 2013	15.93	16.05	15.92	15.96
5036	NASDAQ	SFNC	Wed, Oct 16, 2013	16.00	16.00	15.87	15.94
5035	NASDAQ	SFNC	Tue, Oct 15, 2013	16.00	16.00	15.90	15.93
5034	NASDAQ	SFNC	Mon, Oct 14, 2013	15.93	16.00	15.72	16.00
5033	NASDAQ	SFNC	Fri, Oct 11, 2013	15.50	16.05	15.46	16.05
5032	NASDAQ	SFNC	Thu, Oct 10, 2013	15.25	15.68	15.25	15.57
5031	NASDAQ	SFNC	Wed, Oct 9, 2013	15.00	15.23	14.86	15.08
5030	NASDAQ	SFNC	Tue, Oct 8, 2013	15.07	15.14	14.82	14.94
5029	NASDAQ	SFNC	Mon, Oct 7, 2013	15.13	15.26	14.98	15.03
5028	NASDAQ	SFNC	Fri, Oct 4, 2013	15.12	15.30	15.12	15.27
5027	NASDAQ	SFNC	Thu, Oct 3, 2013	15.30	15.31	15.03	15.16
5026	NASDAQ	SFNC	Wed, Oct 2, 2013	15.40	15.45	15.21	15.35
5025	NASDAQ	SFNC	Tue, Oct 1, 2013	15.50	15.50	15.24	15.45
5024	NASDAQ	SFNC	Mon, Sep 30, 2013	15.37	15.55	15.38	15.55
5023	NASDAQ	SFNC	Fri, Sep 27, 2013	15.50	15.59	15.42	15.55
5022	NASDAQ	SFNC	Thu, Sep 26, 2013	15.68	15.73	15.51	15.62
5021	NASDAQ	SFNC	Wed, Sep 25, 2013	15.14	15.75	15.14	15.68
5020	NASDAQ	SFNC	Tue, Sep 24, 2013	15.06	15.49	15.06	15.40
5019	NASDAQ	SFNC	Mon, Sep 23, 2013	15.00	15.11	14.95	15.09
5018	NASDAQ	SFNC	Fri, Sep 20, 2013	14.47	15.01	14.46	15.01
5017	NASDAQ	SFNC	Thu, Sep 19, 2013	14.41	14.50	14.19	14.47
5016	NASDAQ	SFNC	Wed, Sep 18, 2013	14.39	14.48	14.22	14.40
5015	NASDAQ	SFNC	Tue, Sep 17, 2013	14.35	14.37	14.25	14.35
5014	NASDAQ	SFNC	Mon, Sep 16, 2013	14.37	14.41	14.23	14.35
5013	NASDAQ	SFNC	Fri, Sep 13, 2013	13.69	14.49	13.56	14.19
5012	NASDAQ	SFNC	Thu, Sep 12, 2013	13.76	13.84	13.43	13.44
5011	NASDAQ	SFNC	Wed, Sep 11, 2013	13.69	13.95	13.60	13.76
5010	NASDAQ	SFNC	Tue, Sep 10, 2013	13.13	13.81	13.13	13.69
5009	NASDAQ	SFNC	Mon, Sep 9, 2013	12.70	12.84	12.65	12.84
5008	NASDAQ	SFNC	Fri, Sep 6, 2013	12.40	12.75	12.35	12.64
5007	NASDAQ	SFNC	Thu, Sep 5, 2013	12.25	12.42	12.25	12.35
5006	NASDAQ	SFNC	Wed, Sep 4, 2013	12.13	12.23	12.05	12.22
5005	NASDAQ	SFNC	Tue, Sep 3, 2013	12.27	12.35	12.03	12.15
5004	NASDAQ	SFNC	Fri, Aug 30, 2013	12.36	12.36	12.05	12.11
5003	NASDAQ	SFNC	Thu, Aug 29, 2013	12.42	12.51	12.29	12.40
5002	NASDAQ	SFNC	Wed, Aug 28, 2013	12.50	12.58	12.38	12.42
5001	NASDAQ	SFNC	Tue, Aug 27, 2013	12.91	13.39	12.38	12.51
5000	NASDAQ	SFNC	Mon, Aug 26, 2013	13.21	13.34	13.04	13.07
4999	NASDAQ	SFNC	Fri, Aug 23, 2013	13.17	13.25	13.12	13.21
4998	NASDAQ	SFNC	Thu, Aug 22, 2013	13.04	13.32	13.05	13.18
4997	NASDAQ	SFNC	Wed, Aug 21, 2013	13.25	13.25	12.96	13.03
4996	NASDAQ	SFNC	Tue, Aug 20, 2013	13.00	13.32	12.77	13.25
4995	NASDAQ	SFNC	Mon, Aug 19, 2013	13.20	13.36	12.95	12.98
4994	NASDAQ	SFNC	Fri, Aug 16, 2013	13.20	13.35	13.19	13.19
4993	NASDAQ	SFNC	Thu, Aug 15, 2013	13.49	13.59	13.23	13.26
4992	NASDAQ	SFNC	Wed, Aug 14, 2013	13.50	13.60	13.31	13.52
4991	NASDAQ	SFNC	Tue, Aug 13, 2013	13.58	14.02	13.48	13.52
4990	NASDAQ	SFNC	Mon, Aug 12, 2013	13.51	13.66	13.50	13.53
4989	NASDAQ	SFNC	Fri, Aug 9, 2013	13.64	13.65	13.54	13.54
4988	NASDAQ	SFNC	Thu, Aug 8, 2013	13.62	13.68	13.62	13.65
4987	NASDAQ	SFNC	Wed, Aug 7, 2013	13.74	13.74	13.50	13.57
4986	NASDAQ	SFNC	Tue, Aug 6, 2013	13.72	13.75	13.61	13.73
4985	NASDAQ	SFNC	Mon, Aug 5, 2013	13.66	13.76	13.54	13.73
4984	NASDAQ	SFNC	Fri, Aug 2, 2013	13.75	13.77	13.49	13.72
4983	NASDAQ	SFNC	Thu, Aug 1, 2013	13.82	13.85	13.75	13.81
4982	NASDAQ	SFNC	Wed, Jul 31, 2013	13.87	13.96	13.68	13.68
4981	NASDAQ	SFNC	Tue, Jul 30, 2013	14.00	14.10	13.81	13.86
4980	NASDAQ	SFNC	Mon, Jul 29, 2013	14.14	14.14	13.88	13.91
4979	NASDAQ	SFNC	Fri, Jul 26, 2013	14.02	14.17	13.91	14.14
4978	NASDAQ	SFNC	Thu, Jul 25, 2013	14.14	14.20	14.11	14.15
4977	NASDAQ	SFNC	Wed, Jul 24, 2013	14.04	14.23	13.78	14.14
4976	NASDAQ	SFNC	Tue, Jul 23, 2013	14.05	14.05	13.91	13.98
4975	NASDAQ	SFNC	Mon, Jul 22, 2013	13.91	14.06	13.91	14.05
4974	NASDAQ	SFNC	Fri, Jul 19, 2013	13.93	14.00	13.79	13.99
4973	NASDAQ	SFNC	Thu, Jul 18, 2013	14.00	14.00	13.92	13.98
4972	NASDAQ	SFNC	Wed, Jul 17, 2013	14.00	14.00	13.89	13.98
4971	NASDAQ	SFNC	Tue, Jul 16, 2013	13.96	13.99	13.86	13.97
4970	NASDAQ	SFNC	Mon, Jul 15, 2013	13.93	14.00	13.93	13.96
4969	NASDAQ	SFNC	Fri, Jul 12, 2013	13.68	13.95	13.68	13.88
4968	NASDAQ	SFNC	Thu, Jul 11, 2013	13.89	13.89	13.66	13.66
4967	NASDAQ	SFNC	Wed, Jul 10, 2013	13.83	13.90	13.76	13.80
4966	NASDAQ	SFNC	Tue, Jul 9, 2013	13.81	13.87	13.66	13.85
4965	NASDAQ	SFNC	Mon, Jul 8, 2013	13.78	13.93	13.72	13.77
4964	NASDAQ	SFNC	Fri, Jul 5, 2013	13.49	13.75	13.30	13.70
4963	NASDAQ	SFNC	Wed, Jul 3, 2013	13.16	13.38	13.20	13.35
4962	NASDAQ	SFNC	Tue, Jul 2, 2013	13.23	13.28	13.18	13.23
4961	NASDAQ	SFNC	Mon, Jul 1, 2013	13.07	13.27	12.98	13.24
4960	NASDAQ	SFNC	Fri, Jun 28, 2013	12.93	13.05	12.85	13.05
4959	NASDAQ	SFNC	Thu, Jun 27, 2013	12.90	13.00	12.90	12.95
4958	NASDAQ	SFNC	Wed, Jun 26, 2013	13.00	13.03	12.80	12.80
4957	NASDAQ	SFNC	Tue, Jun 25, 2013	12.94	13.05	12.90	13.03
4956	NASDAQ	SFNC	Mon, Jun 24, 2013	12.82	13.00	12.74	12.88
4955	NASDAQ	SFNC	Fri, Jun 21, 2013	12.83	13.03	12.83	12.99
4954	NASDAQ	SFNC	Thu, Jun 20, 2013	12.66	12.85	12.64	12.77
4953	NASDAQ	SFNC	Wed, Jun 19, 2013	12.86	12.97	12.77	12.82
4952	NASDAQ	SFNC	Tue, Jun 18, 2013	12.91	12.93	12.78	12.89
4951	NASDAQ	SFNC	Mon, Jun 17, 2013	12.95	13.07	12.72	12.86
4950	NASDAQ	SFNC	Fri, Jun 14, 2013	12.99	12.99	12.69	12.80
4949	NASDAQ	SFNC	Thu, Jun 13, 2013	12.92	13.08	12.79	13.05
4948	NASDAQ	SFNC	Wed, Jun 12, 2013	13.07	13.07	12.82	12.95
4947	NASDAQ	SFNC	Tue, Jun 11, 2013	13.08	13.25	13.04	13.05
4946	NASDAQ	SFNC	Mon, Jun 10, 2013	13.11	13.27	12.91	13.20
4945	NASDAQ	SFNC	Fri, Jun 7, 2013	13.00	13.12	12.98	13.10
4944	NASDAQ	SFNC	Thu, Jun 6, 2013	12.98	13.07	12.67	12.92
4943	NASDAQ	SFNC	Wed, Jun 5, 2013	13.13	13.03	12.91	12.96
4942	NASDAQ	SFNC	Tue, Jun 4, 2013	13.20	13.28	12.94	13.12
4941	NASDAQ	SFNC	Mon, Jun 3, 2013	12.87	13.27	12.62	13.22
4940	NASDAQ	SFNC	Fri, May 31, 2013	12.88	13.00	12.85	12.87
4939	NASDAQ	SFNC	Thu, May 30, 2013	12.80	13.03	12.85	13.00
4938	NASDAQ	SFNC	Wed, May 29, 2013	12.87	12.90	12.78	12.85
4937	NASDAQ	SFNC	Tue, May 28, 2013	13.00	13.02	12.78	12.93
4936	NASDAQ	SFNC	Fri, May 24, 2013	12.69	12.88	12.69	12.82
4935	NASDAQ	SFNC	Thu, May 23, 2013	12.57	12.74	12.37	12.73
4934	NASDAQ	SFNC	Wed, May 22, 2013	12.94	13.05	12.52	12.65
4933	NASDAQ	SFNC	Tue, May 21, 2013	12.98	13.03	12.93	12.96
4932	NASDAQ	SFNC	Mon, May 20, 2013	12.79	13.05	12.79	13.02
4931	NASDAQ	SFNC	Fri, May 17, 2013	12.74	12.90	12.69	12.88
4930	NASDAQ	SFNC	Thu, May 16, 2013	12.69	12.86	12.61	12.71
4929	NASDAQ	SFNC	Wed, May 15, 2013	12.55	12.83	12.57	12.75
4928	NASDAQ	SFNC	Tue, May 14, 2013	12.49	12.66	12.49	12.61
4927	NASDAQ	SFNC	Mon, May 13, 2013	12.39	12.58	12.39	12.43
4926	NASDAQ	SFNC	Fri, May 10, 2013	12.45	12.53	12.37	12.41
4925	NASDAQ	SFNC	Thu, May 9, 2013	12.33	12.50	12.31	12.39
4924	NASDAQ	SFNC	Wed, May 8, 2013	12.33	12.41	12.25	12.38
4923	NASDAQ	SFNC	Tue, May 7, 2013	12.34	12.45	12.03	12.39
4922	NASDAQ	SFNC	Mon, May 6, 2013	12.16	12.36	12.12	12.31
4921	NASDAQ	SFNC	Fri, May 3, 2013	12.19	12.30	12.06	12.14
4920	NASDAQ	SFNC	Thu, May 2, 2013	11.79	12.14	11.79	12.01
4919	NASDAQ	SFNC	Wed, May 1, 2013	12.19	12.19	11.83	11.85
4918	NASDAQ	SFNC	Tue, Apr 30, 2013	12.30	12.32	12.15	12.26
4917	NASDAQ	SFNC	Mon, Apr 29, 2013	12.33	12.40	12.21	12.25
4916	NASDAQ	SFNC	Fri, Apr 26, 2013	12.38	12.43	12.25	12.26
4915	NASDAQ	SFNC	Thu, Apr 25, 2013	12.42	12.50	12.38	12.39
4914	NASDAQ	SFNC	Wed, Apr 24, 2013	12.25	12.44	12.19	12.42
4913	NASDAQ	SFNC	Tue, Apr 23, 2013	12.28	12.35	12.16	12.28
4912	NASDAQ	SFNC	Mon, Apr 22, 2013	12.33	12.35	12.06	12.18
4911	NASDAQ	SFNC	Fri, Apr 19, 2013	12.01	12.36	12.00	12.30
4910	NASDAQ	SFNC	Thu, Apr 18, 2013	12.02	12.15	11.86	12.12
4909	NASDAQ	SFNC	Wed, Apr 17, 2013	11.89	12.17	11.77	11.96
4908	NASDAQ	SFNC	Tue, Apr 16, 2013	11.89	12.01	11.78	11.96
4907	NASDAQ	SFNC	Mon, Apr 15, 2013	12.18	12.14	11.58	11.75
4906	NASDAQ	SFNC	Fri, Apr 12, 2013	12.38	12.35	12.25	12.29
4905	NASDAQ	SFNC	Thu, Apr 11, 2013	12.42	12.51	12.38	12.47
4904	NASDAQ	SFNC	Wed, Apr 10, 2013	12.23	12.51	12.23	12.47
4903	NASDAQ	SFNC	Tue, Apr 9, 2013	12.40	12.43	12.14	12.15
4902	NASDAQ	SFNC	Mon, Apr 8, 2013	12.43	12.52	12.21	12.47
4901	NASDAQ	SFNC	Fri, Apr 5, 2013	12.19	12.44	12.19	12.36
4900	NASDAQ	SFNC	Thu, Apr 4, 2013	12.39	12.44	12.34	12.39
4899	NASDAQ	SFNC	Wed, Apr 3, 2013	12.57	12.67	12.26	12.39
4898	NASDAQ	SFNC	Tue, Apr 2, 2013	12.67	12.75	12.50	12.51
4897	NASDAQ	SFNC	Mon, Apr 1, 2013	12.71	12.72	12.47	12.59
4896	NASDAQ	SFNC	Thu, Mar 28, 2013	12.93	12.96	12.66	12.66
4895	NASDAQ	SFNC	Wed, Mar 27, 2013	12.98	12.98	12.80	12.83
4894	NASDAQ	SFNC	Tue, Mar 26, 2013	13.13	13.13	12.91	12.96
4893	NASDAQ	SFNC	Mon, Mar 25, 2013	12.92	13.03	12.92	13.02
4892	NASDAQ	SFNC	Fri, Mar 22, 2013	13.02	13.02	12.88	12.90
4891	NASDAQ	SFNC	Thu, Mar 21, 2013	12.93	13.01	12.86	13.00
4890	NASDAQ	SFNC	Wed, Mar 20, 2013	12.93	13.01	12.48	13.01
4889	NASDAQ	SFNC	Tue, Mar 19, 2013	12.84	12.95	12.83	12.88
4888	NASDAQ	SFNC	Mon, Mar 18, 2013	12.82	12.92	12.68	12.79
4887	NASDAQ	SFNC	Fri, Mar 15, 2013	12.81	12.99	12.77	12.97
4886	NASDAQ	SFNC	Thu, Mar 14, 2013	12.68	12.81	12.68	12.80
4885	NASDAQ	SFNC	Wed, Mar 13, 2013	12.62	12.76	12.40	12.70
4884	NASDAQ	SFNC	Tue, Mar 12, 2013	12.63	12.69	12.60	12.68
4883	NASDAQ	SFNC	Mon, Mar 11, 2013	12.75	12.88	12.59	12.70
4882	NASDAQ	SFNC	Fri, Mar 8, 2013	12.95	12.95	12.71	12.77
4881	NASDAQ	SFNC	Thu, Mar 7, 2013	12.70	12.83	12.65	12.81
4880	NASDAQ	SFNC	Wed, Mar 6, 2013	12.71	12.80	12.65	12.72
4879	NASDAQ	SFNC	Tue, Mar 5, 2013	12.75	12.85	12.67	12.71
4878	NASDAQ	SFNC	Mon, Mar 4, 2013	12.58	12.73	12.43	12.65
4877	NASDAQ	SFNC	Fri, Mar 1, 2013	12.40	12.68	12.37	12.65
4876	NASDAQ	SFNC	Thu, Feb 28, 2013	12.52	12.70	12.52	12.57
4875	NASDAQ	SFNC	Wed, Feb 27, 2013	12.41	12.63	12.37	12.51
4874	NASDAQ	SFNC	Tue, Feb 26, 2013	12.47	12.51	12.36	12.38
4873	NASDAQ	SFNC	Mon, Feb 25, 2013	12.88	12.88	12.36	12.40
4872	NASDAQ	SFNC	Fri, Feb 22, 2013	12.87	12.87	12.76	12.81
4871	NASDAQ	SFNC	Thu, Feb 21, 2013	12.73	12.90	12.73	12.77
4870	NASDAQ	SFNC	Wed, Feb 20, 2013	12.88	12.91	12.63	12.72
4869	NASDAQ	SFNC	Tue, Feb 19, 2013	12.54	12.90	12.54	12.88
4868	NASDAQ	SFNC	Fri, Feb 15, 2013	12.85	12.85	12.71	12.74
4867	NASDAQ	SFNC	Thu, Feb 14, 2013	12.78	12.89	12.71	12.74
4866	NASDAQ	SFNC	Wed, Feb 13, 2013	12.81	12.90	12.68	12.77
4865	NASDAQ	SFNC	Tue, Feb 12, 2013	12.81	12.90	12.73	12.81
4864	NASDAQ	SFNC	Mon, Feb 11, 2013	12.69	12.79	12.65	12.75
4863	NASDAQ	SFNC	Fri, Feb 8, 2013	12.76	12.81	12.64	12.73
4862	NASDAQ	SFNC	Wed, Feb 6, 2013	12.79	12.92	12.79	12.89
4861	NASDAQ	SFNC	Fri, Feb 1, 2013	12.82	13.02	12.79	12.95
4860	NASDAQ	SFNC	Thu, Jan 31, 2013	12.75	12.99	12.52	12.77
4859	NASDAQ	SFNC	Wed, Jan 30, 2013	12.74	12.90	12.60	12.75
4858	NASDAQ	SFNC	Tue, Jan 29, 2013	12.70	12.83	12.54	12.79
4857	NASDAQ	SFNC	Mon, Jan 28, 2013	12.64	12.75	12.55	12.74
4856	NASDAQ	SFNC	Fri, Jan 25, 2013	12.81	12.81	12.59	12.66
4855	NASDAQ	SFNC	Thu, Jan 24, 2013	12.58	12.80	12.06	12.79
4854	NASDAQ	SFNC	Wed, Jan 23, 2013	12.72	12.72	12.46	12.54
4853	NASDAQ	SFNC	Tue, Jan 22, 2013	12.75	12.82	12.65	12.76
4852	NASDAQ	SFNC	Fri, Jan 18, 2013	12.80	12.85	12.64	12.76
4851	NASDAQ	SFNC	Thu, Jan 17, 2013	12.79	12.88	12.58	12.84
4850	NASDAQ	SFNC	Wed, Jan 16, 2013	12.76	12.87	12.67	12.70
4849	NASDAQ	SFNC	Tue, Jan 15, 2013	12.88	12.95	12.70	12.84
4848	NASDAQ	SFNC	Mon, Jan 14, 2013	12.76	13.07	12.76	12.93
4847	NASDAQ	SFNC	Fri, Jan 11, 2013	12.84	13.00	12.62	12.78
4846	NASDAQ	SFNC	Thu, Jan 10, 2013	12.80	12.83	12.57	12.81
4845	NASDAQ	SFNC	Wed, Jan 9, 2013	12.86	12.93	12.66	12.74
4844	NASDAQ	SFNC	Tue, Jan 8, 2013	12.81	12.88	12.70	12.79
4843	NASDAQ	SFNC	Mon, Jan 7, 2013	12.91	12.91	12.71	12.85
4842	NASDAQ	SFNC	Fri, Jan 4, 2013	13.00	13.07	12.95	12.99
4841	NASDAQ	SFNC	Thu, Jan 3, 2013	13.09	13.09	12.77	12.97
4840	NASDAQ	SFNC	Wed, Jan 2, 2013	12.97	13.10	12.80	13.05
4839	NASDAQ	SFNC	Mon, Dec 31, 2012	12.70	12.73	12.45	12.68
4838	NASDAQ	SFNC	Fri, Dec 28, 2012	12.66	12.84	12.55	12.65
4837	NASDAQ	SFNC	Thu, Dec 27, 2012	12.70	12.76	12.39	12.70
4836	NASDAQ	SFNC	Wed, Dec 26, 2012	12.78	12.78	12.47	12.71
4835	NASDAQ	SFNC	Mon, Dec 24, 2012	12.75	12.84	12.68	12.68
4834	NASDAQ	SFNC	Fri, Dec 21, 2012	12.86	12.86	12.48	12.75
4833	NASDAQ	SFNC	Thu, Dec 20, 2012	12.60	12.84	12.55	12.84
4832	NASDAQ	SFNC	Wed, Dec 19, 2012	12.55	12.67	12.46	12.63
4831	NASDAQ	SFNC	Tue, Dec 18, 2012	12.37	12.63	12.20	12.54
4830	NASDAQ	SFNC	Mon, Dec 17, 2012	12.12	12.41	11.98	12.34
4829	NASDAQ	SFNC	Fri, Dec 14, 2012	12.04	12.19	12.04	12.09
4828	NASDAQ	SFNC	Thu, Dec 13, 2012	12.18	12.48	12.09	12.10
4827	NASDAQ	SFNC	Wed, Dec 12, 2012	12.45	12.58	12.19	12.24
4826	NASDAQ	SFNC	Tue, Dec 11, 2012	12.29	12.49	12.08	12.43
4825	NASDAQ	SFNC	Mon, Dec 10, 2012	12.18	12.24	12.12	12.24
4824	NASDAQ	SFNC	Fri, Dec 7, 2012	12.00	12.18	11.98	12.13
4823	NASDAQ	SFNC	Thu, Dec 6, 2012	11.80	11.99	11.80	11.97
4822	NASDAQ	SFNC	Wed, Dec 5, 2012	11.95	11.95	11.79	11.85
4821	NASDAQ	SFNC	Tue, Dec 4, 2012	11.94	11.95	11.76	11.88
4820	NASDAQ	SFNC	Mon, Dec 3, 2012	11.94	11.97	11.68	11.97
4819	NASDAQ	SFNC	Fri, Nov 30, 2012	11.99	11.99	11.81	11.91
4818	NASDAQ	SFNC	Thu, Nov 29, 2012	11.87	12.00	11.76	11.94
4817	NASDAQ	SFNC	Wed, Nov 28, 2012	11.60	11.77	11.56	11.76
4816	NASDAQ	SFNC	Tue, Nov 27, 2012	11.70	11.77	11.63	11.67
4815	NASDAQ	SFNC	Mon, Nov 26, 2012	11.69	11.82	11.64	11.74
4814	NASDAQ	SFNC	Fri, Nov 23, 2012	11.71	11.74	11.63	11.69
4813	NASDAQ	SFNC	Wed, Nov 21, 2012	11.68	11.68	11.52	11.67
4812	NASDAQ	SFNC	Tue, Nov 20, 2012	11.66	11.73	11.50	11.62
4811	NASDAQ	SFNC	Mon, Nov 19, 2012	11.61	11.83	11.61	11.71
4810	NASDAQ	SFNC	Fri, Nov 16, 2012	11.25	11.53	11.18	11.45
4809	NASDAQ	SFNC	Thu, Nov 15, 2012	11.22	11.43	11.22	11.27
4808	NASDAQ	SFNC	Wed, Nov 14, 2012	11.43	11.52	11.21	11.25
4807	NASDAQ	SFNC	Tue, Nov 13, 2012	11.64	11.67	11.40	11.40
4806	NASDAQ	SFNC	Mon, Nov 12, 2012	11.88	11.88	11.69	11.72
4805	NASDAQ	SFNC	Fri, Nov 9, 2012	11.59	11.99	11.59	11.76
4804	NASDAQ	SFNC	Thu, Nov 8, 2012	11.93	12.05	11.60	11.60
4803	NASDAQ	SFNC	Wed, Nov 7, 2012	12.45	12.49	11.85	11.85
4802	NASDAQ	SFNC	Tue, Nov 6, 2012	12.24	12.69	12.15	12.58
4801	NASDAQ	SFNC	Mon, Nov 5, 2012	12.01	12.30	12.01	12.15
4800	NASDAQ	SFNC	Fri, Nov 2, 2012	12.49	12.51	12.14	12.17
4799	NASDAQ	SFNC	Thu, Nov 1, 2012	12.49	12.50	12.37	12.48
4798	NASDAQ	SFNC	Wed, Oct 31, 2012	12.20	12.47	12.15	12.45
4797	NASDAQ	SFNC	Fri, Oct 26, 2012	12.09	12.27	11.96	12.15
4796	NASDAQ	SFNC	Thu, Oct 25, 2012	12.06	12.13	11.99	12.12
4795	NASDAQ	SFNC	Wed, Oct 24, 2012	12.09	12.11	11.84	11.98
4794	NASDAQ	SFNC	Tue, Oct 23, 2012	11.97	12.12	11.93	12.06
4793	NASDAQ	SFNC	Mon, Oct 22, 2012	11.87	12.06	11.85	12.03
4792	NASDAQ	SFNC	Fri, Oct 19, 2012	12.07	12.22	11.76	11.85
4791	NASDAQ	SFNC	Thu, Oct 18, 2012	12.49	12.62	12.12	12.13
4790	NASDAQ	SFNC	Wed, Oct 17, 2012	12.51	12.58	12.34	12.53
4789	NASDAQ	SFNC	Tue, Oct 16, 2012	12.43	12.62	12.37	12.43
4788	NASDAQ	SFNC	Mon, Oct 15, 2012	12.48	12.51	12.27	12.39
4787	NASDAQ	SFNC	Fri, Oct 12, 2012	12.39	12.54	12.23	12.42
4786	NASDAQ	SFNC	Thu, Oct 11, 2012	12.48	12.60	12.23	12.42
4785	NASDAQ	SFNC	Wed, Oct 10, 2012	12.20	12.50	12.16	12.38
4784	NASDAQ	SFNC	Tue, Oct 9, 2012	12.11	12.33	12.10	12.14
4783	NASDAQ	SFNC	Mon, Oct 8, 2012	12.44	12.44	12.34	12.36
4782	NASDAQ	SFNC	Fri, Oct 5, 2012	12.41	12.63	12.41	12.52
4781	NASDAQ	SFNC	Thu, Oct 4, 2012	12.23	12.41	12.02	12.41
4780	NASDAQ	SFNC	Wed, Oct 3, 2012	12.41	12.41	12.14	12.16
4779	NASDAQ	SFNC	Tue, Oct 2, 2012	12.34	12.44	12.17	12.28
4778	NASDAQ	SFNC	Mon, Oct 1, 2012	12.29	12.45	12.23	12.33
4777	NASDAQ	SFNC	Fri, Sep 28, 2012	12.41	12.50	12.18	12.18
4776	NASDAQ	SFNC	Thu, Sep 27, 2012	12.37	12.55	12.30	12.48
4775	NASDAQ	SFNC	Wed, Sep 26, 2012	12.48	12.54	12.26	12.33
4774	NASDAQ	SFNC	Tue, Sep 25, 2012	12.78	12.82	12.43	12.44
4773	NASDAQ	SFNC	Mon, Sep 24, 2012	12.40	12.82	12.39	12.70
4772	NASDAQ	SFNC	Fri, Sep 21, 2012	12.60	12.60	12.34	12.42
4771	NASDAQ	SFNC	Thu, Sep 20, 2012	12.41	12.49	12.24	12.40
4770	NASDAQ	SFNC	Wed, Sep 19, 2012	12.50	12.53	12.43	12.47
4769	NASDAQ	SFNC	Tue, Sep 18, 2012	12.19	12.49	12.12	12.45
4768	NASDAQ	SFNC	Mon, Sep 17, 2012	12.27	12.27	12.08	12.23
4767	NASDAQ	SFNC	Fri, Sep 14, 2012	12.07	12.38	12.01	12.31
4766	NASDAQ	SFNC	Thu, Sep 13, 2012	11.76	12.19	11.71	12.00
4765	NASDAQ	SFNC	Wed, Sep 12, 2012	11.90	11.92	11.66	11.77
4764	NASDAQ	SFNC	Tue, Sep 11, 2012	11.97	12.03	11.95	12.00
4763	NASDAQ	SFNC	Mon, Sep 10, 2012	11.97	12.00	11.89	11.93
4762	NASDAQ	SFNC	Fri, Sep 7, 2012	12.07	12.30	11.97	12.01
4761	NASDAQ	SFNC	Thu, Sep 6, 2012	11.79	12.06	11.79	12.02
4760	NASDAQ	SFNC	Wed, Sep 5, 2012	11.83	11.88	11.73	11.73
4759	NASDAQ	SFNC	Tue, Sep 4, 2012	11.69	11.82	11.69	11.77
4758	NASDAQ	SFNC	Fri, Aug 31, 2012	11.81	11.81	11.64	11.64
4757	NASDAQ	SFNC	Thu, Aug 30, 2012	11.82	11.82	11.68	11.74
4756	NASDAQ	SFNC	Wed, Aug 29, 2012	11.90	11.97	11.84	11.86
4755	NASDAQ	SFNC	Tue, Aug 28, 2012	11.89	12.07	11.89	11.93
4754	NASDAQ	SFNC	Mon, Aug 27, 2012	11.82	11.97	11.74	11.86
4753	NASDAQ	SFNC	Fri, Aug 24, 2012	11.72	11.91	11.68	11.79
4752	NASDAQ	SFNC	Thu, Aug 23, 2012	12.01	12.06	11.71	11.78
4751	NASDAQ	SFNC	Wed, Aug 22, 2012	11.99	12.09	11.93	12.01
4750	NASDAQ	SFNC	Tue, Aug 21, 2012	11.92	12.27	11.91	11.96
4749	NASDAQ	SFNC	Mon, Aug 20, 2012	11.66	11.93	11.66	11.91
4748	NASDAQ	SFNC	Fri, Aug 17, 2012	11.61	11.72	11.59	11.70
4747	NASDAQ	SFNC	Thu, Aug 16, 2012	11.65	11.68	11.55	11.65
4746	NASDAQ	SFNC	Wed, Aug 15, 2012	11.55	11.65	11.55	11.65
4745	NASDAQ	SFNC	Tue, Aug 14, 2012	11.65	11.68	11.60	11.61
4744	NASDAQ	SFNC	Mon, Aug 13, 2012	11.57	11.64	11.46	11.63
4743	NASDAQ	SFNC	Fri, Aug 10, 2012	11.60	11.63	11.52	11.61
4742	NASDAQ	SFNC	Thu, Aug 9, 2012	11.62	11.67	11.58	11.60
4741	NASDAQ	SFNC	Wed, Aug 8, 2012	11.63	11.68	11.60	11.65
4740	NASDAQ	SFNC	Tue, Aug 7, 2012	11.68	11.70	11.63	11.67
4739	NASDAQ	SFNC	Mon, Aug 6, 2012	11.70	11.74	11.64	11.66
4738	NASDAQ	SFNC	Fri, Aug 3, 2012	11.52	11.72	11.52	11.65
4737	NASDAQ	SFNC	Thu, Aug 2, 2012	11.40	11.48	11.34	11.41
4736	NASDAQ	SFNC	Wed, Aug 1, 2012	11.73	11.73	11.44	11.44
4735	NASDAQ	SFNC	Tue, Jul 31, 2012	11.52	11.77	11.52	11.67
4734	NASDAQ	SFNC	Mon, Jul 30, 2012	11.73	11.80	11.52	11.52
4733	NASDAQ	SFNC	Fri, Jul 27, 2012	11.72	11.82	11.72	11.76
4732	NASDAQ	SFNC	Thu, Jul 26, 2012	11.74	11.94	11.66	11.73
4731	NASDAQ	SFNC	Wed, Jul 25, 2012	11.79	11.82	11.71	11.74
4730	NASDAQ	SFNC	Tue, Jul 24, 2012	11.67	11.78	11.65	11.73
4729	NASDAQ	SFNC	Mon, Jul 23, 2012	11.56	11.67	11.52	11.59
4728	NASDAQ	SFNC	Fri, Jul 20, 2012	11.69	11.81	11.64	11.73
4727	NASDAQ	SFNC	Thu, Jul 19, 2012	11.86	11.88	11.71	11.77
4726	NASDAQ	SFNC	Wed, Jul 18, 2012	11.74	11.86	11.74	11.85
4725	NASDAQ	SFNC	Tue, Jul 17, 2012	11.79	11.84	11.68	11.79
4724	NASDAQ	SFNC	Mon, Jul 16, 2012	11.74	11.82	11.70	11.76
4723	NASDAQ	SFNC	Fri, Jul 13, 2012	11.65	11.81	11.64	11.79
4722	NASDAQ	SFNC	Thu, Jul 12, 2012	11.60	11.66	11.59	11.64
4721	NASDAQ	SFNC	Wed, Jul 11, 2012	11.66	11.69	11.64	11.66
4720	NASDAQ	SFNC	Tue, Jul 10, 2012	11.66	11.70	11.60	11.66
4719	NASDAQ	SFNC	Mon, Jul 9, 2012	11.53	11.64	11.53	11.62
4718	NASDAQ	SFNC	Fri, Jul 6, 2012	11.58	11.63	11.53	11.59
4717	NASDAQ	SFNC	Thu, Jul 5, 2012	11.63	11.70	11.60	11.63
4716	NASDAQ	SFNC	Tue, Jul 3, 2012	11.63	11.67	11.56	11.66
4715	NASDAQ	SFNC	Mon, Jul 2, 2012	11.63	11.66	11.53	11.60
4714	NASDAQ	SFNC	Fri, Jun 29, 2012	11.68	11.70	11.56	11.63
4713	NASDAQ	SFNC	Thu, Jun 28, 2012	11.55	11.65	11.39	11.60
4712	NASDAQ	SFNC	Wed, Jun 27, 2012	11.50	11.64	11.46	11.60
4711	NASDAQ	SFNC	Tue, Jun 26, 2012	11.42	11.52	11.31	11.45
4710	NASDAQ	SFNC	Mon, Jun 25, 2012	11.38	11.43	11.28	11.39
4709	NASDAQ	SFNC	Fri, Jun 22, 2012	11.52	11.55	11.44	11.48
4708	NASDAQ	SFNC	Thu, Jun 21, 2012	11.57	11.61	11.32	11.41
4707	NASDAQ	SFNC	Wed, Jun 20, 2012	11.69	11.70	11.56	11.61
4706	NASDAQ	SFNC	Tue, Jun 19, 2012	11.62	11.71	11.54	11.64
4705	NASDAQ	SFNC	Mon, Jun 18, 2012	11.68	11.72	11.60	11.61
4704	NASDAQ	SFNC	Fri, Jun 15, 2012	11.70	11.84	11.70	11.75
4703	NASDAQ	SFNC	Thu, Jun 14, 2012	11.54	11.75	11.54	11.73
4702	NASDAQ	SFNC	Wed, Jun 13, 2012	11.60	11.77	11.49	11.56
4701	NASDAQ	SFNC	Tue, Jun 12, 2012	11.69	11.77	11.56	11.70
4700	NASDAQ	SFNC	Mon, Jun 11, 2012	11.78	11.78	11.62	11.63
4699	NASDAQ	SFNC	Fri, Jun 8, 2012	11.59	11.78	11.54	11.70
4698	NASDAQ	SFNC	Thu, Jun 7, 2012	11.70	11.78	11.64	11.66
4697	NASDAQ	SFNC	Wed, Jun 6, 2012	11.63	11.75	11.63	11.68
4696	NASDAQ	SFNC	Tue, Jun 5, 2012	11.62	11.79	11.55	11.56
4695	NASDAQ	SFNC	Mon, Jun 4, 2012	11.58	11.75	11.52	11.69
4694	NASDAQ	SFNC	Fri, Jun 1, 2012	11.68	11.83	11.51	11.53
4693	NASDAQ	SFNC	Thu, May 31, 2012	11.77	11.97	11.71	11.89
4692	NASDAQ	SFNC	Wed, May 30, 2012	11.75	11.90	11.75	11.78
4691	NASDAQ	SFNC	Tue, May 29, 2012	11.99	12.01	11.76	11.86
4690	NASDAQ	SFNC	Fri, May 25, 2012	12.06	12.09	11.92	12.02
4689	NASDAQ	SFNC	Thu, May 24, 2012	12.10	12.10	11.91	12.05
4688	NASDAQ	SFNC	Wed, May 23, 2012	12.08	12.12	12.00	12.08
4687	NASDAQ	SFNC	Tue, May 22, 2012	12.15	12.25	12.02	12.08
4686	NASDAQ	SFNC	Mon, May 21, 2012	12.16	12.25	12.09	12.17
4685	NASDAQ	SFNC	Fri, May 18, 2012	12.20	12.24	12.03	12.16
4684	NASDAQ	SFNC	Thu, May 17, 2012	12.22	12.34	12.20	12.23
4683	NASDAQ	SFNC	Wed, May 16, 2012	12.29	12.44	12.10	12.23
4682	NASDAQ	SFNC	Tue, May 15, 2012	12.17	12.32	12.13	12.21
4681	NASDAQ	SFNC	Mon, May 14, 2012	12.03	12.24	12.03	12.20
4680	NASDAQ	SFNC	Fri, May 11, 2012	12.22	12.34	12.14	12.18
4679	NASDAQ	SFNC	Thu, May 10, 2012	12.37	12.43	12.13	12.36
4678	NASDAQ	SFNC	Wed, May 9, 2012	12.24	12.35	12.22	12.29
4677	NASDAQ	SFNC	Tue, May 8, 2012	12.22	12.43	12.09	12.42
4676	NASDAQ	SFNC	Mon, May 7, 2012	12.19	12.38	12.19	12.35
4675	NASDAQ	SFNC	Fri, May 4, 2012	12.09	12.39	12.07	12.24
4674	NASDAQ	SFNC	Thu, May 3, 2012	12.10	12.23	12.05	12.14
4673	NASDAQ	SFNC	Wed, May 2, 2012	12.05	12.28	12.05	12.13
4672	NASDAQ	SFNC	Tue, May 1, 2012	12.20	12.53	12.15	12.15
4671	NASDAQ	SFNC	Mon, Apr 30, 2012	12.30	12.32	12.12	12.17
4670	NASDAQ	SFNC	Fri, Apr 27, 2012	12.03	12.44	12.00	12.36
4669	NASDAQ	SFNC	Thu, Apr 26, 2012	11.85	12.04	11.85	12.02
4668	NASDAQ	SFNC	Wed, Apr 25, 2012	12.19	12.19	11.83	11.90
4667	NASDAQ	SFNC	Tue, Apr 24, 2012	12.03	12.26	11.98	12.07
4666	NASDAQ	SFNC	Mon, Apr 23, 2012	12.11	12.11	12.00	12.00
4665	NASDAQ	SFNC	Fri, Apr 20, 2012	12.47	12.47	12.24	12.27
4664	NASDAQ	SFNC	Thu, Apr 19, 2012	12.22	12.45	12.18	12.25
4663	NASDAQ	SFNC	Wed, Apr 18, 2012	12.38	12.39	12.18	12.24
4662	NASDAQ	SFNC	Tue, Apr 17, 2012	12.49	12.56	12.46	12.47
4661	NASDAQ	SFNC	Mon, Apr 16, 2012	12.16	12.45	12.11	12.35
4660	NASDAQ	SFNC	Fri, Apr 13, 2012	12.41	12.41	12.11	12.12
4659	NASDAQ	SFNC	Thu, Apr 12, 2012	12.40	12.60	12.37	12.51
4658	NASDAQ	SFNC	Wed, Apr 11, 2012	12.20	12.43	12.20	12.42
4657	NASDAQ	SFNC	Tue, Apr 10, 2012	12.41	12.41	12.10	12.13
4656	NASDAQ	SFNC	Mon, Apr 9, 2012	12.25	12.53	12.24	12.39
4655	NASDAQ	SFNC	Thu, Apr 5, 2012	12.53	12.60	12.48	12.51
4654	NASDAQ	SFNC	Wed, Apr 4, 2012	12.83	12.87	12.53	12.57
4653	NASDAQ	SFNC	Tue, Apr 3, 2012	13.17	13.26	12.93	12.99
4652	NASDAQ	SFNC	Mon, Apr 2, 2012	12.92	13.27	12.80	13.25
4651	NASDAQ	SFNC	Fri, Mar 30, 2012	12.96	13.09	12.79	12.92
4650	NASDAQ	SFNC	Thu, Mar 29, 2012	12.85	12.88	12.70	12.87
4649	NASDAQ	SFNC	Wed, Mar 28, 2012	12.90	13.13	12.83	12.91
4648	NASDAQ	SFNC	Tue, Mar 27, 2012	13.01	13.09	12.85	12.87
4647	NASDAQ	SFNC	Mon, Mar 26, 2012	13.09	13.09	12.81	13.01
4646	NASDAQ	SFNC	Fri, Mar 23, 2012	12.76	12.99	12.76	12.97
4645	NASDAQ	SFNC	Thu, Mar 22, 2012	12.84	12.92	12.63	12.80
4644	NASDAQ	SFNC	Wed, Mar 21, 2012	13.14	13.20	12.97	12.98
4643	NASDAQ	SFNC	Tue, Mar 20, 2012	13.10	13.22	13.03	13.06
4642	NASDAQ	SFNC	Mon, Mar 19, 2012	13.03	13.39	12.94	13.22
4641	NASDAQ	SFNC	Fri, Mar 16, 2012	13.09	13.11	12.89	13.03
4640	NASDAQ	SFNC	Thu, Mar 15, 2012	13.11	13.11	12.82	13.03
4639	NASDAQ	SFNC	Wed, Mar 14, 2012	13.17	13.22	12.97	13.09
4638	NASDAQ	SFNC	Tue, Mar 13, 2012	13.10	13.27	12.90	13.23
4637	NASDAQ	SFNC	Mon, Mar 12, 2012	13.06	13.08	12.82	13.04
4636	NASDAQ	SFNC	Fri, Mar 9, 2012	13.08	13.31	12.99	13.02
4635	NASDAQ	SFNC	Thu, Mar 8, 2012	12.90	13.10	12.70	13.07
4634	NASDAQ	SFNC	Wed, Mar 7, 2012	12.77	12.95	12.73	12.86
4633	NASDAQ	SFNC	Tue, Mar 6, 2012	12.67	12.81	12.67	12.72
4632	NASDAQ	SFNC	Mon, Mar 5, 2012	12.41	12.80	12.23	12.78
4631	NASDAQ	SFNC	Fri, Mar 2, 2012	13.05	13.05	12.40	12.40
4630	NASDAQ	SFNC	Thu, Mar 1, 2012	13.20	13.50	13.01	13.01
4629	NASDAQ	SFNC	Wed, Feb 29, 2012	13.31	13.42	13.13	13.15
4628	NASDAQ	SFNC	Tue, Feb 28, 2012	13.33	13.44	13.19	13.23
4627	NASDAQ	SFNC	Mon, Feb 27, 2012	13.32	13.55	13.13	13.36
4626	NASDAQ	SFNC	Fri, Feb 24, 2012	13.50	13.50	13.32	13.34
4625	NASDAQ	SFNC	Thu, Feb 23, 2012	13.11	13.54	13.09	13.53
4624	NASDAQ	SFNC	Wed, Feb 22, 2012	13.28	13.42	13.05	13.05
4623	NASDAQ	SFNC	Tue, Feb 21, 2012	13.35	13.48	13.10	13.32
4622	NASDAQ	SFNC	Fri, Feb 17, 2012	13.34	13.40	13.23	13.30
4621	NASDAQ	SFNC	Thu, Feb 16, 2012	12.88	13.58	12.85	13.27
4620	NASDAQ	SFNC	Wed, Feb 15, 2012	13.30	13.30	12.86	12.90
4619	NASDAQ	SFNC	Tue, Feb 14, 2012	13.28	13.29	13.13	13.28
4618	NASDAQ	SFNC	Mon, Feb 13, 2012	13.43	13.44	13.30	13.35
4617	NASDAQ	SFNC	Fri, Feb 10, 2012	13.45	13.80	13.22	13.25
4616	NASDAQ	SFNC	Thu, Feb 9, 2012	13.88	13.88	13.40	13.62
4615	NASDAQ	SFNC	Wed, Feb 8, 2012	14.00	14.04	13.82	13.90
4614	NASDAQ	SFNC	Tue, Feb 7, 2012	14.00	14.09	13.94	13.96
4613	NASDAQ	SFNC	Mon, Feb 6, 2012	14.17	14.20	13.97	14.08
4612	NASDAQ	SFNC	Fri, Feb 3, 2012	14.12	14.27	13.95	14.19
4611	NASDAQ	SFNC	Thu, Feb 2, 2012	13.97	14.09	13.89	14.00
4610	NASDAQ	SFNC	Wed, Feb 1, 2012	13.86	14.06	13.70	14.00
4609	NASDAQ	SFNC	Tue, Jan 31, 2012	13.78	13.87	13.65	13.74
4608	NASDAQ	SFNC	Mon, Jan 30, 2012	13.72	13.87	13.60	13.66
4607	NASDAQ	SFNC	Fri, Jan 27, 2012	13.64	13.87	13.64	13.85
4606	NASDAQ	SFNC	Thu, Jan 26, 2012	13.93	13.93	13.60	13.71
4605	NASDAQ	SFNC	Wed, Jan 25, 2012	13.82	13.90	13.73	13.86
4604	NASDAQ	SFNC	Tue, Jan 24, 2012	13.70	14.00	13.61	13.88
4603	NASDAQ	SFNC	Mon, Jan 23, 2012	13.90	14.02	13.71	13.84
4602	NASDAQ	SFNC	Fri, Jan 20, 2012	13.79	14.06	13.79	13.92
4601	NASDAQ	SFNC	Thu, Jan 19, 2012	14.00	14.04	13.78	13.85
4600	NASDAQ	SFNC	Wed, Jan 18, 2012	13.89	14.04	13.79	14.00
4599	NASDAQ	SFNC	Tue, Jan 17, 2012	14.13	14.15	13.86	13.94
4598	NASDAQ	SFNC	Fri, Jan 13, 2012	13.99	14.05	13.90	14.00
4597	NASDAQ	SFNC	Thu, Jan 12, 2012	14.18	14.23	14.05	14.22
4596	NASDAQ	SFNC	Wed, Jan 11, 2012	14.17	14.24	14.02	14.24
4595	NASDAQ	SFNC	Tue, Jan 10, 2012	14.25	14.25	14.17	14.22
4594	NASDAQ	SFNC	Mon, Jan 9, 2012	14.21	14.21	14.03	14.13
4593	NASDAQ	SFNC	Fri, Jan 6, 2012	14.16	14.25	13.99	14.18
4592	NASDAQ	SFNC	Thu, Jan 5, 2012	14.00	14.24	13.78	14.22
4591	NASDAQ	SFNC	Wed, Jan 4, 2012	14.05	14.16	14.00	14.12
4590	NASDAQ	SFNC	Tue, Jan 3, 2012	13.99	14.17	13.95	14.15
4589	NASDAQ	SFNC	Fri, Dec 30, 2011	13.97	13.97	13.58	13.60
4588	NASDAQ	SFNC	Thu, Dec 29, 2011	13.88	13.98	13.88	13.95
4587	NASDAQ	SFNC	Wed, Dec 28, 2011	13.93	14.11	13.81	13.85
4586	NASDAQ	SFNC	Tue, Dec 27, 2011	13.89	14.16	13.75	14.11
4585	NASDAQ	SFNC	Fri, Dec 23, 2011	14.09	14.09	13.90	13.96
4584	NASDAQ	SFNC	Thu, Dec 22, 2011	14.01	14.21	13.90	14.04
4583	NASDAQ	SFNC	Wed, Dec 21, 2011	13.83	14.01	13.70	13.96
4582	NASDAQ	SFNC	Tue, Dec 20, 2011	13.62	13.96	13.54	13.92
4581	NASDAQ	SFNC	Mon, Dec 19, 2011	13.65	13.79	13.22	13.27
4580	NASDAQ	SFNC	Fri, Dec 16, 2011	13.59	13.88	13.33	13.50
4579	NASDAQ	SFNC	Thu, Dec 15, 2011	13.45	13.63	13.19	13.47
4578	NASDAQ	SFNC	Wed, Dec 14, 2011	13.06	13.44	13.06	13.26
4577	NASDAQ	SFNC	Tue, Dec 13, 2011	13.62	13.63	13.11	13.18
4576	NASDAQ	SFNC	Mon, Dec 12, 2011	13.44	13.56	13.34	13.56
4575	NASDAQ	SFNC	Fri, Dec 9, 2011	13.22	13.69	13.22	13.63
4574	NASDAQ	SFNC	Thu, Dec 8, 2011	13.53	13.60	13.12	13.15
4573	NASDAQ	SFNC	Wed, Dec 7, 2011	13.44	13.75	13.26	13.72
4572	NASDAQ	SFNC	Tue, Dec 6, 2011	13.43	13.68	13.21	13.56
4571	NASDAQ	SFNC	Mon, Dec 5, 2011	13.29	13.49	13.01	13.43
4570	NASDAQ	SFNC	Fri, Dec 2, 2011	13.30	13.35	12.83	13.09
4569	NASDAQ	SFNC	Thu, Dec 1, 2011	13.19	13.29	13.00	13.06
4568	NASDAQ	SFNC	Wed, Nov 30, 2011	12.80	13.25	12.62	13.25
4567	NASDAQ	SFNC	Tue, Nov 29, 2011	12.23	12.40	12.15	12.29
4566	NASDAQ	SFNC	Mon, Nov 28, 2011	12.02	12.40	11.98	12.27
4565	NASDAQ	SFNC	Fri, Nov 25, 2011	11.70	11.93	11.52	11.60
4564	NASDAQ	SFNC	Wed, Nov 23, 2011	12.15	12.16	11.72	11.75
4563	NASDAQ	SFNC	Tue, Nov 22, 2011	12.30	12.44	12.19	12.20
4562	NASDAQ	SFNC	Mon, Nov 21, 2011	12.32	12.47	12.21	12.31
4561	NASDAQ	SFNC	Fri, Nov 18, 2011	12.40	12.59	12.28	12.49
4560	NASDAQ	SFNC	Thu, Nov 17, 2011	12.50	12.77	12.31	12.35
4559	NASDAQ	SFNC	Wed, Nov 16, 2011	12.70	12.94	12.44	12.47
4558	NASDAQ	SFNC	Tue, Nov 15, 2011	12.54	12.91	12.36	12.88
4557	NASDAQ	SFNC	Mon, Nov 14, 2011	12.74	12.94	12.48	12.60
4556	NASDAQ	SFNC	Fri, Nov 11, 2011	12.83	13.08	12.74	13.04
4555	NASDAQ	SFNC	Thu, Nov 10, 2011	12.73	12.77	12.42	12.65
4554	NASDAQ	SFNC	Wed, Nov 9, 2011	12.99	13.14	12.49	12.50
4553	NASDAQ	SFNC	Tue, Nov 8, 2011	13.09	13.42	12.83	13.36
4552	NASDAQ	SFNC	Mon, Nov 7, 2011	12.82	13.05	12.59	12.95
4551	NASDAQ	SFNC	Fri, Nov 4, 2011	12.93	13.00	12.68	12.84
4550	NASDAQ	SFNC	Thu, Nov 3, 2011	12.75	13.08	12.40	13.05
4549	NASDAQ	SFNC	Wed, Nov 2, 2011	12.48	12.68	12.18	12.61
4548	NASDAQ	SFNC	Tue, Nov 1, 2011	12.51	12.82	12.10	12.21
4547	NASDAQ	SFNC	Mon, Oct 31, 2011	13.18	13.46	12.96	12.98
4546	NASDAQ	SFNC	Fri, Oct 28, 2011	13.38	13.52	13.27	13.42
4545	NASDAQ	SFNC	Thu, Oct 27, 2011	13.24	13.82	13.06	13.40
4544	NASDAQ	SFNC	Wed, Oct 26, 2011	12.69	12.97	12.43	12.93
4543	NASDAQ	SFNC	Tue, Oct 25, 2011	12.86	12.94	12.36	12.45
4542	NASDAQ	SFNC	Mon, Oct 24, 2011	12.59	12.98	12.46	12.95
4541	NASDAQ	SFNC	Fri, Oct 21, 2011	12.71	12.71	12.16	12.59
4540	NASDAQ	SFNC	Thu, Oct 20, 2011	12.39	12.55	12.07	12.54
4539	NASDAQ	SFNC	Wed, Oct 19, 2011	12.49	12.49	12.19	12.23
4538	NASDAQ	SFNC	Tue, Oct 18, 2011	11.99	12.72	11.99	12.61
4537	NASDAQ	SFNC	Mon, Oct 17, 2011	12.10	12.11	11.87	11.90
4536	NASDAQ	SFNC	Fri, Oct 14, 2011	12.31	12.31	12.08	12.25
4535	NASDAQ	SFNC	Thu, Oct 13, 2011	12.17	12.26	11.80	12.19
4534	NASDAQ	SFNC	Wed, Oct 12, 2011	12.15	12.32	11.91	12.30
4533	NASDAQ	SFNC	Tue, Oct 11, 2011	11.55	12.00	11.34	11.96
4532	NASDAQ	SFNC	Mon, Oct 10, 2011	11.41	11.70	11.24	11.61
4531	NASDAQ	SFNC	Fri, Oct 7, 2011	11.65	11.69	11.11	11.18
4530	NASDAQ	SFNC	Thu, Oct 6, 2011	11.51	11.65	11.37	11.60
4529	NASDAQ	SFNC	Wed, Oct 5, 2011	11.45	11.70	11.19	11.58
4528	NASDAQ	SFNC	Tue, Oct 4, 2011	10.27	11.75	10.26	11.49
4527	NASDAQ	SFNC	Mon, Oct 3, 2011	10.78	11.00	10.25	10.26
4526	NASDAQ	SFNC	Fri, Sep 30, 2011	10.61	11.09	10.57	10.85
4525	NASDAQ	SFNC	Thu, Sep 29, 2011	10.61	10.80	10.40	10.77
4524	NASDAQ	SFNC	Wed, Sep 28, 2011	10.88	10.91	10.32	10.32
4523	NASDAQ	SFNC	Tue, Sep 27, 2011	10.76	11.11	10.65	10.90
4522	NASDAQ	SFNC	Mon, Sep 26, 2011	10.08	10.57	10.08	10.50
4521	NASDAQ	SFNC	Fri, Sep 23, 2011	9.87	10.15	9.85	9.98
4520	NASDAQ	SFNC	Thu, Sep 22, 2011	9.36	10.06	9.36	9.87
4519	NASDAQ	SFNC	Wed, Sep 21, 2011	10.12	10.27	9.55	9.63
4518	NASDAQ	SFNC	Tue, Sep 20, 2011	10.55	10.55	10.12	10.14
4517	NASDAQ	SFNC	Mon, Sep 19, 2011	10.71	10.71	10.28	10.40
4516	NASDAQ	SFNC	Fri, Sep 16, 2011	11.19	11.19	10.86	10.90
4515	NASDAQ	SFNC	Thu, Sep 15, 2011	10.88	11.12	10.78	11.11
4514	NASDAQ	SFNC	Wed, Sep 14, 2011	11.00	11.10	10.71	11.01
4513	NASDAQ	SFNC	Tue, Sep 13, 2011	10.72	10.90	10.59	10.88
4512	NASDAQ	SFNC	Mon, Sep 12, 2011	10.34	10.76	10.34	10.72
4511	NASDAQ	SFNC	Fri, Sep 9, 2011	10.78	10.79	10.37	10.51
4510	NASDAQ	SFNC	Thu, Sep 8, 2011	11.14	11.23	10.93	10.95
4509	NASDAQ	SFNC	Wed, Sep 7, 2011	10.97	11.29	10.95	11.24
4508	NASDAQ	SFNC	Tue, Sep 6, 2011	10.65	10.85	10.58	10.82
4507	NASDAQ	SFNC	Fri, Sep 2, 2011	10.91	11.11	10.68	10.68
4506	NASDAQ	SFNC	Thu, Sep 1, 2011	11.55	11.63	10.97	11.17
4505	NASDAQ	SFNC	Wed, Aug 31, 2011	11.65	11.77	11.33	11.51
4504	NASDAQ	SFNC	Tue, Aug 30, 2011	11.69	11.69	11.28	11.56
4503	NASDAQ	SFNC	Mon, Aug 29, 2011	11.25	11.80	11.25	11.77
4502	NASDAQ	SFNC	Fri, Aug 26, 2011	10.82	11.20	10.77	11.12
4501	NASDAQ	SFNC	Thu, Aug 25, 2011	11.65	11.65	10.87	10.88
4500	NASDAQ	SFNC	Wed, Aug 24, 2011	11.27	11.53	11.09	11.50
4499	NASDAQ	SFNC	Tue, Aug 23, 2011	10.68	11.29	10.54	11.28
4498	NASDAQ	SFNC	Mon, Aug 22, 2011	11.04	11.04	10.56	10.62
4497	NASDAQ	SFNC	Fri, Aug 19, 2011	10.50	10.92	10.50	10.71
4496	NASDAQ	SFNC	Thu, Aug 18, 2011	10.80	10.89	10.57	10.63
4495	NASDAQ	SFNC	Wed, Aug 17, 2011	10.94	11.11	10.93	11.02
4494	NASDAQ	SFNC	Tue, Aug 16, 2011	11.14	11.17	10.81	10.91
4493	NASDAQ	SFNC	Mon, Aug 15, 2011	11.09	11.33	11.09	11.24
4492	NASDAQ	SFNC	Fri, Aug 12, 2011	11.38	11.54	10.87	10.94
4491	NASDAQ	SFNC	Thu, Aug 11, 2011	11.10	11.57	10.85	11.32
4490	NASDAQ	SFNC	Wed, Aug 10, 2011	11.96	11.96	11.00	11.01
4489	NASDAQ	SFNC	Tue, Aug 9, 2011	11.32	12.69	10.78	12.44
4488	NASDAQ	SFNC	Mon, Aug 8, 2011	11.52	12.10	10.50	11.02
4487	NASDAQ	SFNC	Fri, Aug 5, 2011	12.07	12.35	11.63	11.74
4486	NASDAQ	SFNC	Thu, Aug 4, 2011	12.33	12.55	11.94	11.95
4485	NASDAQ	SFNC	Wed, Aug 3, 2011	12.28	12.52	12.13	12.48
4484	NASDAQ	SFNC	Tue, Aug 2, 2011	12.50	12.56	12.26	12.26
4483	NASDAQ	SFNC	Mon, Aug 1, 2011	12.26	12.50	12.22	12.40
4482	NASDAQ	SFNC	Fri, Jul 29, 2011	11.92	12.22	11.89	12.08
4481	NASDAQ	SFNC	Thu, Jul 28, 2011	12.08	12.16	11.95	11.99
4480	NASDAQ	SFNC	Wed, Jul 27, 2011	12.45	12.45	12.01	12.05
4479	NASDAQ	SFNC	Tue, Jul 26, 2011	12.57	12.61	12.46	12.50
4478	NASDAQ	SFNC	Mon, Jul 25, 2011	12.51	12.66	12.50	12.54
4477	NASDAQ	SFNC	Fri, Jul 22, 2011	12.82	12.82	12.53	12.58
4476	NASDAQ	SFNC	Thu, Jul 21, 2011	12.61	12.91	12.59	12.80
4475	NASDAQ	SFNC	Wed, Jul 20, 2011	12.86	12.86	12.58	12.59
4474	NASDAQ	SFNC	Tue, Jul 19, 2011	12.74	12.87	12.74	12.80
4473	NASDAQ	SFNC	Mon, Jul 18, 2011	12.95	12.96	12.67	12.67
4472	NASDAQ	SFNC	Fri, Jul 15, 2011	12.81	13.03	12.77	13.00
4471	NASDAQ	SFNC	Thu, Jul 14, 2011	13.28	13.28	12.80	12.80
4470	NASDAQ	SFNC	Wed, Jul 13, 2011	13.04	13.26	12.92	13.25
4469	NASDAQ	SFNC	Tue, Jul 12, 2011	12.83	13.08	12.83	13.00
4468	NASDAQ	SFNC	Mon, Jul 11, 2011	12.93	12.99	12.80	12.83
4467	NASDAQ	SFNC	Fri, Jul 8, 2011	13.17	13.24	12.86	13.07
4466	NASDAQ	SFNC	Thu, Jul 7, 2011	13.20	13.42	13.17	13.33
4465	NASDAQ	SFNC	Wed, Jul 6, 2011	13.07	13.25	13.01	13.21
4464	NASDAQ	SFNC	Tue, Jul 5, 2011	12.97	13.11	12.85	13.10
4463	NASDAQ	SFNC	Fri, Jul 1, 2011	12.86	13.11	12.85	13.02
4462	NASDAQ	SFNC	Thu, Jun 30, 2011	12.70	12.86	12.65	12.83
4461	NASDAQ	SFNC	Wed, Jun 29, 2011	12.65	12.73	12.53	12.64
4460	NASDAQ	SFNC	Tue, Jun 28, 2011	12.45	12.58	12.45	12.58
4459	NASDAQ	SFNC	Mon, Jun 27, 2011	12.25	12.56	12.25	12.44
4458	NASDAQ	SFNC	Fri, Jun 24, 2011	12.47	12.47	12.19	12.20
4457	NASDAQ	SFNC	Thu, Jun 23, 2011	12.27	12.44	12.18	12.43
4456	NASDAQ	SFNC	Wed, Jun 22, 2011	12.71	12.74	12.35	12.37
4455	NASDAQ	SFNC	Tue, Jun 21, 2011	12.76	12.78	12.47	12.77
4454	NASDAQ	SFNC	Mon, Jun 20, 2011	12.57	12.77	12.53	12.68
4453	NASDAQ	SFNC	Fri, Jun 17, 2011	12.56	12.79	12.44	12.60
4452	NASDAQ	SFNC	Thu, Jun 16, 2011	12.16	12.54	12.16	12.48
4451	NASDAQ	SFNC	Wed, Jun 15, 2011	12.18	12.24	12.07	12.14
4450	NASDAQ	SFNC	Tue, Jun 14, 2011	12.32	12.32	12.18	12.30
4449	NASDAQ	SFNC	Mon, Jun 13, 2011	12.20	12.29	12.13	12.20
4448	NASDAQ	SFNC	Fri, Jun 10, 2011	12.36	12.38	12.15	12.19
4447	NASDAQ	SFNC	Thu, Jun 9, 2011	12.43	12.51	12.28	12.44
4446	NASDAQ	SFNC	Wed, Jun 8, 2011	12.31	12.43	12.30	12.37
4445	NASDAQ	SFNC	Tue, Jun 7, 2011	12.56	12.56	12.33	12.37
4444	NASDAQ	SFNC	Mon, Jun 6, 2011	12.46	12.67	12.45	12.51
4443	NASDAQ	SFNC	Fri, Jun 3, 2011	12.54	12.71	12.47	12.50
4442	NASDAQ	SFNC	Thu, Jun 2, 2011	12.74	12.74	12.63	12.71
4441	NASDAQ	SFNC	Wed, Jun 1, 2011	13.04	13.26	12.67	12.67
4440	NASDAQ	SFNC	Tue, May 31, 2011	12.92	13.07	12.81	13.07
4439	NASDAQ	SFNC	Fri, May 27, 2011	12.77	12.83	12.64	12.81
4438	NASDAQ	SFNC	Thu, May 26, 2011	12.58	12.70	12.53	12.70
4437	NASDAQ	SFNC	Wed, May 25, 2011	12.50	12.67	12.50	12.58
4436	NASDAQ	SFNC	Tue, May 24, 2011	12.69	12.76	12.49	12.52
4435	NASDAQ	SFNC	Mon, May 23, 2011	12.90	12.90	12.63	12.63
4434	NASDAQ	SFNC	Fri, May 20, 2011	12.84	12.86	12.71	12.86
4433	NASDAQ	SFNC	Thu, May 19, 2011	13.11	13.11	12.90	12.94
4432	NASDAQ	SFNC	Wed, May 18, 2011	12.93	13.06	12.80	13.04
4431	NASDAQ	SFNC	Tue, May 17, 2011	12.68	12.93	12.63	12.91
4430	NASDAQ	SFNC	Mon, May 16, 2011	12.76	12.97	12.71	12.72
4429	NASDAQ	SFNC	Fri, May 13, 2011	13.20	13.21	12.82	12.84
4428	NASDAQ	SFNC	Thu, May 12, 2011	12.89	13.22	12.80	13.16
4427	NASDAQ	SFNC	Wed, May 11, 2011	13.29	13.31	12.91	12.91
4426	NASDAQ	SFNC	Tue, May 10, 2011	13.08	13.31	13.01	13.31
4425	NASDAQ	SFNC	Mon, May 9, 2011	12.89	13.01	12.75	13.00
4424	NASDAQ	SFNC	Fri, May 6, 2011	13.09	13.18	12.83	12.95
4423	NASDAQ	SFNC	Thu, May 5, 2011	12.75	13.10	12.75	12.95
4422	NASDAQ	SFNC	Wed, May 4, 2011	13.05	13.01	12.76	12.82
4421	NASDAQ	SFNC	Tue, May 3, 2011	12.87	13.10	12.87	13.05
4420	NASDAQ	SFNC	Mon, May 2, 2011	13.26	13.22	12.88	12.88
4419	NASDAQ	SFNC	Fri, Apr 29, 2011	13.12	13.26	13.08	13.20
4418	NASDAQ	SFNC	Thu, Apr 28, 2011	12.98	13.08	12.91	13.08
4417	NASDAQ	SFNC	Wed, Apr 27, 2011	12.90	13.07	12.90	12.97
4416	NASDAQ	SFNC	Tue, Apr 26, 2011	12.78	12.94	12.76	12.89
4415	NASDAQ	SFNC	Mon, Apr 25, 2011	12.78	12.84	12.75	12.76
4414	NASDAQ	SFNC	Thu, Apr 21, 2011	12.89	12.91	12.74	12.83
4413	NASDAQ	SFNC	Wed, Apr 20, 2011	12.97	13.06	12.75	12.90
4412	NASDAQ	SFNC	Tue, Apr 19, 2011	13.02	13.07	12.78	12.80
4411	NASDAQ	SFNC	Mon, Apr 18, 2011	13.06	13.22	12.87	13.01
4410	NASDAQ	SFNC	Fri, Apr 15, 2011	13.08	13.25	12.98	13.23
4409	NASDAQ	SFNC	Thu, Apr 14, 2011	12.90	13.10	12.90	13.03
4408	NASDAQ	SFNC	Wed, Apr 13, 2011	13.24	13.36	12.83	12.99
4407	NASDAQ	SFNC	Tue, Apr 12, 2011	13.21	13.31	13.18	13.18
4406	NASDAQ	SFNC	Mon, Apr 11, 2011	13.36	13.46	13.23	13.23
4405	NASDAQ	SFNC	Fri, Apr 8, 2011	13.58	13.58	13.38	13.38
4404	NASDAQ	SFNC	Thu, Apr 7, 2011	13.37	13.56	13.36	13.48
4403	NASDAQ	SFNC	Wed, Apr 6, 2011	13.64	13.64	13.54	13.55
4402	NASDAQ	SFNC	Tue, Apr 5, 2011	13.51	13.63	13.49	13.63
4401	NASDAQ	SFNC	Mon, Apr 4, 2011	13.54	13.60	13.40	13.56
4400	NASDAQ	SFNC	Fri, Apr 1, 2011	13.53	13.60	13.36	13.45
4399	NASDAQ	SFNC	Thu, Mar 31, 2011	13.51	13.57	13.47	13.55
4398	NASDAQ	SFNC	Wed, Mar 30, 2011	13.50	13.60	13.38	13.57
4397	NASDAQ	SFNC	Tue, Mar 29, 2011	13.35	13.50	13.35	13.44
4396	NASDAQ	SFNC	Mon, Mar 28, 2011	13.61	13.72	13.35	13.36
4395	NASDAQ	SFNC	Fri, Mar 25, 2011	13.82	13.82	13.48	13.55
4394	NASDAQ	SFNC	Thu, Mar 24, 2011	13.82	13.94	13.74	13.78
4393	NASDAQ	SFNC	Wed, Mar 23, 2011	13.62	13.89	13.43	13.85
4392	NASDAQ	SFNC	Tue, Mar 22, 2011	13.81	13.87	13.63	13.63
4391	NASDAQ	SFNC	Mon, Mar 21, 2011	13.71	13.83	13.61	13.75
4390	NASDAQ	SFNC	Fri, Mar 18, 2011	13.42	13.60	13.31	13.59
4389	NASDAQ	SFNC	Thu, Mar 17, 2011	13.54	13.54	13.29	13.33
4388	NASDAQ	SFNC	Wed, Mar 16, 2011	13.51	13.52	13.25	13.33
4387	NASDAQ	SFNC	Tue, Mar 15, 2011	13.41	13.64	13.41	13.52
4386	NASDAQ	SFNC	Mon, Mar 14, 2011	13.63	13.75	13.52	13.60
4385	NASDAQ	SFNC	Fri, Mar 11, 2011	13.84	13.96	13.72	13.75
4384	NASDAQ	SFNC	Thu, Mar 10, 2011	14.07	14.18	13.83	13.96
4383	NASDAQ	SFNC	Wed, Mar 9, 2011	14.23	14.38	14.13	14.26
4382	NASDAQ	SFNC	Tue, Mar 8, 2011	14.02	14.30	14.01	14.23
4381	NASDAQ	SFNC	Mon, Mar 7, 2011	14.25	14.25	13.93	13.98
4380	NASDAQ	SFNC	Fri, Mar 4, 2011	14.20	14.20	13.96	14.19
4379	NASDAQ	SFNC	Thu, Mar 3, 2011	14.09	14.24	14.06	14.18
4378	NASDAQ	SFNC	Wed, Mar 2, 2011	14.17	14.17	13.72	13.89
4377	NASDAQ	SFNC	Tue, Mar 1, 2011	14.36	14.36	14.10	14.19
4376	NASDAQ	SFNC	Mon, Feb 28, 2011	14.28	14.39	14.06	14.37
4375	NASDAQ	SFNC	Fri, Feb 25, 2011	13.49	14.21	13.44	14.20
4374	NASDAQ	SFNC	Thu, Feb 24, 2011	13.40	13.55	13.23	13.50
4373	NASDAQ	SFNC	Wed, Feb 23, 2011	13.73	13.87	13.25	13.31
4372	NASDAQ	SFNC	Tue, Feb 22, 2011	13.95	14.12	13.75	13.75
4371	NASDAQ	SFNC	Fri, Feb 18, 2011	14.16	14.22	14.06	14.12
4370	NASDAQ	SFNC	Thu, Feb 17, 2011	14.02	14.18	13.93	14.03
4369	NASDAQ	SFNC	Wed, Feb 16, 2011	14.12	14.21	13.98	14.03
4368	NASDAQ	SFNC	Tue, Feb 15, 2011	14.17	14.33	14.00	14.00
4367	NASDAQ	SFNC	Mon, Feb 14, 2011	14.29	14.37	14.14	14.24
4366	NASDAQ	SFNC	Fri, Feb 11, 2011	13.98	14.36	13.94	14.30
4365	NASDAQ	SFNC	Thu, Feb 10, 2011	13.92	14.06	13.91	14.04
4364	NASDAQ	SFNC	Wed, Feb 9, 2011	14.07	14.07	13.88	13.98
4363	NASDAQ	SFNC	Tue, Feb 8, 2011	14.14	14.19	14.03	14.16
4362	NASDAQ	SFNC	Mon, Feb 7, 2011	14.00	14.26	14.00	14.19
4361	NASDAQ	SFNC	Fri, Feb 4, 2011	14.13	14.13	13.95	14.02
4360	NASDAQ	SFNC	Thu, Feb 3, 2011	14.00	14.18	13.90	14.18
4359	NASDAQ	SFNC	Wed, Feb 2, 2011	14.11	14.11	13.85	14.00
4358	NASDAQ	SFNC	Tue, Feb 1, 2011	13.99	14.22	13.86	14.17
4357	NASDAQ	SFNC	Mon, Jan 31, 2011	14.23	14.23	13.77	13.87
4356	NASDAQ	SFNC	Fri, Jan 28, 2011	14.53	14.54	14.15	14.15
4355	NASDAQ	SFNC	Thu, Jan 27, 2011	14.42	14.59	14.28	14.51
4354	NASDAQ	SFNC	Wed, Jan 26, 2011	14.40	14.66	14.39	14.47
4353	NASDAQ	SFNC	Tue, Jan 25, 2011	14.14	14.33	14.09	14.32
4352	NASDAQ	SFNC	Mon, Jan 24, 2011	14.08	14.25	14.01	14.25
4351	NASDAQ	SFNC	Fri, Jan 21, 2011	14.33	14.33	14.00	14.04
4350	NASDAQ	SFNC	Thu, Jan 20, 2011	14.25	14.45	14.22	14.22
4349	NASDAQ	SFNC	Wed, Jan 19, 2011	14.52	14.63	14.34	14.35
4348	NASDAQ	SFNC	Tue, Jan 18, 2011	14.54	14.60	14.45	14.53
4347	NASDAQ	SFNC	Fri, Jan 14, 2011	14.45	14.67	14.45	14.63
4346	NASDAQ	SFNC	Thu, Jan 13, 2011	14.36	14.68	14.36	14.43
4345	NASDAQ	SFNC	Wed, Jan 12, 2011	14.68	14.72	14.47	14.60
4344	NASDAQ	SFNC	Tue, Jan 11, 2011	14.65	14.71	14.40	14.53
4343	NASDAQ	SFNC	Mon, Jan 10, 2011	14.34	14.63	14.23	14.57
4342	NASDAQ	SFNC	Fri, Jan 7, 2011	14.80	14.80	14.25	14.44
4341	NASDAQ	SFNC	Thu, Jan 6, 2011	14.90	14.90	14.65	14.74
4340	NASDAQ	SFNC	Wed, Jan 5, 2011	14.77	14.95	14.58	14.93
4339	NASDAQ	SFNC	Tue, Jan 4, 2011	15.08	15.08	14.59	14.77
4338	NASDAQ	SFNC	Mon, Jan 3, 2011	14.44	15.07	14.37	14.97
4337	NASDAQ	SFNC	Fri, Dec 31, 2010	14.70	14.70	14.16	14.25
4336	NASDAQ	SFNC	Thu, Dec 30, 2010	14.79	14.94	14.53	14.71
4335	NASDAQ	SFNC	Wed, Dec 29, 2010	14.90	14.92	14.63	14.81
4334	NASDAQ	SFNC	Tue, Dec 28, 2010	14.82	14.91	14.80	14.83
4333	NASDAQ	SFNC	Mon, Dec 27, 2010	14.82	15.07	14.82	15.02
4332	NASDAQ	SFNC	Thu, Dec 23, 2010	14.91	14.93	14.75	14.86
4331	NASDAQ	SFNC	Wed, Dec 22, 2010	14.74	14.97	14.68	14.89
4330	NASDAQ	SFNC	Tue, Dec 21, 2010	14.53	14.75	14.16	14.72
4329	NASDAQ	SFNC	Mon, Dec 20, 2010	14.65	14.68	14.47	14.49
4328	NASDAQ	SFNC	Fri, Dec 17, 2010	14.60	14.85	14.42	14.62
4327	NASDAQ	SFNC	Thu, Dec 16, 2010	14.42	14.63	14.42	14.60
4326	NASDAQ	SFNC	Wed, Dec 15, 2010	14.61	14.65	14.36	14.42
4325	NASDAQ	SFNC	Tue, Dec 14, 2010	14.64	14.67	14.55	14.62
4324	NASDAQ	SFNC	Mon, Dec 13, 2010	14.68	14.68	14.56	14.61
4323	NASDAQ	SFNC	Fri, Dec 10, 2010	14.60	14.74	14.48	14.72
4322	NASDAQ	SFNC	Thu, Dec 9, 2010	14.63	14.63	14.47	14.58
4321	NASDAQ	SFNC	Wed, Dec 8, 2010	14.63	14.64	14.50	14.53
4320	NASDAQ	SFNC	Tue, Dec 7, 2010	14.65	14.69	14.56	14.61
4319	NASDAQ	SFNC	Mon, Dec 6, 2010	14.57	14.63	14.56	14.61
4318	NASDAQ	SFNC	Fri, Dec 3, 2010	14.63	14.70	14.51	14.62
4317	NASDAQ	SFNC	Thu, Dec 2, 2010	14.75	14.89	14.66	14.75
4316	NASDAQ	SFNC	Wed, Dec 1, 2010	14.74	14.75	14.66	14.75
4315	NASDAQ	SFNC	Tue, Nov 30, 2010	14.42	14.60	14.38	14.53
4314	NASDAQ	SFNC	Mon, Nov 29, 2010	14.38	14.67	14.38	14.53
4313	NASDAQ	SFNC	Fri, Nov 26, 2010	14.45	14.58	14.45	14.50
4312	NASDAQ	SFNC	Wed, Nov 24, 2010	14.36	14.58	14.29	14.57
4311	NASDAQ	SFNC	Tue, Nov 23, 2010	14.05	14.22	14.05	14.19
4310	NASDAQ	SFNC	Mon, Nov 22, 2010	14.18	14.27	13.91	14.18
4309	NASDAQ	SFNC	Fri, Nov 19, 2010	14.10	14.32	13.84	14.29
4308	NASDAQ	SFNC	Thu, Nov 18, 2010	14.14	14.35	14.11	14.27
4307	NASDAQ	SFNC	Wed, Nov 17, 2010	14.12	14.12	13.81	13.94
4306	NASDAQ	SFNC	Tue, Nov 16, 2010	14.14	14.28	13.92	14.04
4305	NASDAQ	SFNC	Mon, Nov 15, 2010	14.29	14.40	14.23	14.28
4304	NASDAQ	SFNC	Fri, Nov 12, 2010	14.32	14.37	14.22	14.23
4303	NASDAQ	SFNC	Thu, Nov 11, 2010	14.31	14.57	14.23	14.48
4302	NASDAQ	SFNC	Wed, Nov 10, 2010	14.19	14.50	14.04	14.49
4301	NASDAQ	SFNC	Tue, Nov 9, 2010	14.43	14.43	14.05	14.12
4300	NASDAQ	SFNC	Mon, Nov 8, 2010	14.38	14.49	14.16	14.44
4299	NASDAQ	SFNC	Fri, Nov 5, 2010	14.48	14.50	14.43	14.47
4298	NASDAQ	SFNC	Thu, Nov 4, 2010	14.26	14.50	14.24	14.50
4297	NASDAQ	SFNC	Wed, Nov 3, 2010	13.98	14.14	13.93	14.14
4296	NASDAQ	SFNC	Tue, Nov 2, 2010	13.74	14.03	13.73	14.03
4295	NASDAQ	SFNC	Mon, Nov 1, 2010	13.55	13.72	13.22	13.57
4294	NASDAQ	SFNC	Fri, Oct 29, 2010	13.57	13.72	13.56	13.63
4293	NASDAQ	SFNC	Thu, Oct 28, 2010	14.07	14.07	13.58	13.72
4292	NASDAQ	SFNC	Wed, Oct 27, 2010	14.06	14.18	13.72	13.91
4291	NASDAQ	SFNC	Tue, Oct 26, 2010	14.28	14.36	14.15	14.17
4290	NASDAQ	SFNC	Mon, Oct 25, 2010	14.45	14.45	14.28	14.39
4289	NASDAQ	SFNC	Fri, Oct 22, 2010	14.50	14.50	14.14	14.32
4288	NASDAQ	SFNC	Thu, Oct 21, 2010	14.69	14.69	14.10	14.43
4287	NASDAQ	SFNC	Wed, Oct 20, 2010	14.39	14.60	14.33	14.58
4286	NASDAQ	SFNC	Tue, Oct 19, 2010	14.37	14.63	14.22	14.36
4285	NASDAQ	SFNC	Mon, Oct 18, 2010	14.37	14.59	14.37	14.58
4284	NASDAQ	SFNC	Fri, Oct 15, 2010	14.57	14.57	14.21	14.28
4283	NASDAQ	SFNC	Thu, Oct 14, 2010	14.27	14.46	14.22	14.45
4282	NASDAQ	SFNC	Wed, Oct 13, 2010	14.14	14.42	14.03	14.33
4281	NASDAQ	SFNC	Tue, Oct 12, 2010	14.10	14.14	14.07	14.10
4280	NASDAQ	SFNC	Mon, Oct 11, 2010	14.20	14.25	14.10	14.10
4279	NASDAQ	SFNC	Fri, Oct 8, 2010	14.23	14.37	14.14	14.26
4278	NASDAQ	SFNC	Thu, Oct 7, 2010	14.38	14.38	14.14	14.21
4277	NASDAQ	SFNC	Wed, Oct 6, 2010	14.28	14.37	14.26	14.30
4276	NASDAQ	SFNC	Tue, Oct 5, 2010	14.04	14.36	13.90	14.35
4275	NASDAQ	SFNC	Mon, Oct 4, 2010	14.18	14.19	13.82	13.86
4274	NASDAQ	SFNC	Fri, Oct 1, 2010	14.24	14.32	14.02	14.16
4273	NASDAQ	SFNC	Thu, Sep 30, 2010	14.23	14.29	14.00	14.14
4272	NASDAQ	SFNC	Wed, Sep 29, 2010	14.16	14.24	14.08	14.17
4271	NASDAQ	SFNC	Tue, Sep 28, 2010	14.12	14.26	13.97	14.24
4270	NASDAQ	SFNC	Mon, Sep 27, 2010	14.50	14.50	14.00	14.05
4269	NASDAQ	SFNC	Fri, Sep 24, 2010	14.16	14.49	14.10	14.49
4268	NASDAQ	SFNC	Thu, Sep 23, 2010	13.92	14.22	13.82	13.95
4267	NASDAQ	SFNC	Wed, Sep 22, 2010	14.16	14.27	13.97	14.05
4266	NASDAQ	SFNC	Tue, Sep 21, 2010	14.36	14.48	14.11	14.21
4265	NASDAQ	SFNC	Mon, Sep 20, 2010	14.13	14.44	13.87	14.37
4264	NASDAQ	SFNC	Fri, Sep 17, 2010	14.16	14.16	13.89	14.06
4263	NASDAQ	SFNC	Thu, Sep 16, 2010	14.12	14.12	13.85	14.00
4262	NASDAQ	SFNC	Wed, Sep 15, 2010	14.00	14.20	13.91	14.18
4261	NASDAQ	SFNC	Tue, Sep 14, 2010	13.98	14.11	13.84	14.02
4260	NASDAQ	SFNC	Mon, Sep 13, 2010	13.62	14.00	13.56	13.98
4259	NASDAQ	SFNC	Fri, Sep 10, 2010	13.49	13.63	13.43	13.54
4258	NASDAQ	SFNC	Thu, Sep 9, 2010	13.50	13.50	13.24	13.45
4257	NASDAQ	SFNC	Wed, Sep 8, 2010	13.22	13.41	13.22	13.34
4256	NASDAQ	SFNC	Tue, Sep 7, 2010	13.34	13.34	13.15	13.23
4255	NASDAQ	SFNC	Fri, Sep 3, 2010	13.31	13.37	13.16	13.35
4254	NASDAQ	SFNC	Thu, Sep 2, 2010	13.14	13.25	12.96	13.24
4253	NASDAQ	SFNC	Wed, Sep 1, 2010	12.83	13.18	12.69	13.15
4252	NASDAQ	SFNC	Tue, Aug 31, 2010	12.78	12.91	12.62	12.69
4251	NASDAQ	SFNC	Mon, Aug 30, 2010	13.13	13.13	12.78	12.78
4250	NASDAQ	SFNC	Fri, Aug 27, 2010	12.92	13.21	12.73	13.15
4249	NASDAQ	SFNC	Thu, Aug 26, 2010	12.87	12.97	12.70	12.77
4248	NASDAQ	SFNC	Wed, Aug 25, 2010	12.63	12.89	12.53	12.86
4247	NASDAQ	SFNC	Tue, Aug 24, 2010	12.38	12.72	12.09	12.62
4246	NASDAQ	SFNC	Mon, Aug 23, 2010	12.67	12.73	12.47	12.50
4245	NASDAQ	SFNC	Fri, Aug 20, 2010	12.63	12.63	12.45	12.63
4244	NASDAQ	SFNC	Thu, Aug 19, 2010	12.75	12.75	12.48	12.55
4243	NASDAQ	SFNC	Wed, Aug 18, 2010	12.68	12.83	12.52	12.75
4242	NASDAQ	SFNC	Tue, Aug 17, 2010	12.59	12.69	12.37	12.69
4241	NASDAQ	SFNC	Mon, Aug 16, 2010	12.21	12.44	12.21	12.44
4240	NASDAQ	SFNC	Fri, Aug 13, 2010	12.50	12.72	12.22	12.27
4239	NASDAQ	SFNC	Thu, Aug 12, 2010	12.51	12.68	12.28	12.54
4238	NASDAQ	SFNC	Wed, Aug 11, 2010	12.98	12.98	12.56	12.58
4237	NASDAQ	SFNC	Tue, Aug 10, 2010	13.25	13.39	13.06	13.10
4236	NASDAQ	SFNC	Mon, Aug 9, 2010	13.24	13.46	13.03	13.40
4235	NASDAQ	SFNC	Fri, Aug 6, 2010	13.14	13.36	12.89	13.13
4234	NASDAQ	SFNC	Thu, Aug 5, 2010	13.48	13.52	13.31	13.33
4233	NASDAQ	SFNC	Wed, Aug 4, 2010	13.42	13.70	13.37	13.56
4232	NASDAQ	SFNC	Tue, Aug 3, 2010	13.39	13.68	13.31	13.34
4231	NASDAQ	SFNC	Mon, Aug 2, 2010	13.31	13.50	13.26	13.48
4230	NASDAQ	SFNC	Fri, Jul 30, 2010	13.21	13.44	13.17	13.18
4229	NASDAQ	SFNC	Thu, Jul 29, 2010	13.59	13.64	13.16	13.40
4228	NASDAQ	SFNC	Wed, Jul 28, 2010	13.86	13.86	13.42	13.44
4227	NASDAQ	SFNC	Tue, Jul 27, 2010	14.00	14.17	13.78	13.86
4226	NASDAQ	SFNC	Mon, Jul 26, 2010	13.87	14.00	13.53	13.97
4225	NASDAQ	SFNC	Fri, Jul 23, 2010	13.40	13.85	13.35	13.83
4224	NASDAQ	SFNC	Thu, Jul 22, 2010	13.16	13.55	13.08	13.49
4223	NASDAQ	SFNC	Wed, Jul 21, 2010	13.36	13.38	12.93	12.95
4222	NASDAQ	SFNC	Tue, Jul 20, 2010	12.94	13.32	12.94	13.29
4221	NASDAQ	SFNC	Mon, Jul 19, 2010	13.08	13.27	13.01	13.09
4220	NASDAQ	SFNC	Fri, Jul 16, 2010	13.59	13.59	13.04	13.04
4219	NASDAQ	SFNC	Thu, Jul 15, 2010	13.85	13.85	13.42	13.72
4218	NASDAQ	SFNC	Wed, Jul 14, 2010	13.99	14.00	13.75	13.83
4217	NASDAQ	SFNC	Tue, Jul 13, 2010	13.71	14.00	13.62	14.00
4216	NASDAQ	SFNC	Mon, Jul 12, 2010	13.17	13.68	13.17	13.50
4215	NASDAQ	SFNC	Fri, Jul 9, 2010	13.42	13.70	13.42	13.69
4214	NASDAQ	SFNC	Thu, Jul 8, 2010	13.40	13.50	13.33	13.47
4213	NASDAQ	SFNC	Wed, Jul 7, 2010	13.13	13.29	13.05	13.29
4212	NASDAQ	SFNC	Tue, Jul 6, 2010	13.13	13.19	13.00	13.06
4211	NASDAQ	SFNC	Fri, Jul 2, 2010	13.32	13.32	12.92	12.92
4210	NASDAQ	SFNC	Thu, Jul 1, 2010	13.13	13.31	12.93	13.24
4209	NASDAQ	SFNC	Wed, Jun 30, 2010	13.24	13.47	13.03	13.13
4208	NASDAQ	SFNC	Tue, Jun 29, 2010	13.09	13.22	13.02	13.20
4207	NASDAQ	SFNC	Mon, Jun 28, 2010	13.44	13.59	13.28	13.30
4206	NASDAQ	SFNC	Fri, Jun 25, 2010	13.30	13.45	13.01	13.39
4205	NASDAQ	SFNC	Thu, Jun 24, 2010	13.14	13.54	13.07	13.21
4204	NASDAQ	SFNC	Wed, Jun 23, 2010	13.25	13.48	13.18	13.27
4203	NASDAQ	SFNC	Tue, Jun 22, 2010	13.70	13.89	13.24	13.28
4202	NASDAQ	SFNC	Mon, Jun 21, 2010	13.77	13.93	13.54	13.61
4201	NASDAQ	SFNC	Fri, Jun 18, 2010	13.59	13.75	13.40	13.66
4200	NASDAQ	SFNC	Thu, Jun 17, 2010	13.56	13.56	13.32	13.51
4199	NASDAQ	SFNC	Wed, Jun 16, 2010	13.30	13.57	13.30	13.48
4198	NASDAQ	SFNC	Tue, Jun 15, 2010	13.26	13.44	13.10	13.42
4197	NASDAQ	SFNC	Mon, Jun 14, 2010	13.27	13.56	13.12	13.21
4196	NASDAQ	SFNC	Fri, Jun 11, 2010	12.91	13.18	12.91	13.12
4195	NASDAQ	SFNC	Thu, Jun 10, 2010	13.00	13.29	12.79	13.18
4194	NASDAQ	SFNC	Wed, Jun 9, 2010	13.19	13.19	12.80	12.85
4193	NASDAQ	SFNC	Tue, Jun 8, 2010	13.24	13.27	12.82	13.05
4192	NASDAQ	SFNC	Mon, Jun 7, 2010	13.08	13.30	13.08	13.15
4191	NASDAQ	SFNC	Fri, Jun 4, 2010	13.37	13.42	12.93	13.04
4190	NASDAQ	SFNC	Thu, Jun 3, 2010	13.44	13.75	13.44	13.65
4189	NASDAQ	SFNC	Wed, Jun 2, 2010	13.01	13.72	13.00	13.51
4188	NASDAQ	SFNC	Tue, Jun 1, 2010	13.05	13.33	12.93	13.00
4187	NASDAQ	SFNC	Fri, May 28, 2010	13.23	13.26	12.98	13.18
4186	NASDAQ	SFNC	Thu, May 27, 2010	13.24	13.33	13.13	13.31
4185	NASDAQ	SFNC	Wed, May 26, 2010	12.97	13.15	12.93	12.97
4184	NASDAQ	SFNC	Tue, May 25, 2010	12.89	13.08	12.73	12.92
4183	NASDAQ	SFNC	Mon, May 24, 2010	13.46	13.64	13.12	13.12
4182	NASDAQ	SFNC	Fri, May 21, 2010	13.25	13.61	13.19	13.51
4181	NASDAQ	SFNC	Thu, May 20, 2010	13.92	14.03	13.34	13.37
4180	NASDAQ	SFNC	Wed, May 19, 2010	14.25	14.49	14.14	14.22
4179	NASDAQ	SFNC	Tue, May 18, 2010	14.58	14.59	14.16	14.25
4178	NASDAQ	SFNC	Mon, May 17, 2010	14.48	14.67	14.29	14.50
4177	NASDAQ	SFNC	Fri, May 14, 2010	14.43	14.43	14.20	14.35
4176	NASDAQ	SFNC	Thu, May 13, 2010	14.62	14.75	14.41	14.56
4175	NASDAQ	SFNC	Wed, May 12, 2010	14.62	14.75	14.51	14.71
4174	NASDAQ	SFNC	Tue, May 11, 2010	14.22	14.63	14.22	14.62
4173	NASDAQ	SFNC	Mon, May 10, 2010	14.30	14.50	14.11	14.39
4172	NASDAQ	SFNC	Fri, May 7, 2010	13.92	14.25	13.70	14.04
4171	NASDAQ	SFNC	Thu, May 6, 2010	14.01	14.45	13.75	13.92
4170	NASDAQ	SFNC	Wed, May 5, 2010	13.96	14.25	13.96	14.03
4169	NASDAQ	SFNC	Tue, May 4, 2010	14.23	14.30	13.94	14.09
4168	NASDAQ	SFNC	Mon, May 3, 2010	14.34	14.48	14.14	14.41
4167	NASDAQ	SFNC	Fri, Apr 30, 2010	14.32	14.32	13.94	14.04
4166	NASDAQ	SFNC	Thu, Apr 29, 2010	13.95	14.36	13.85	14.36
4165	NASDAQ	SFNC	Wed, Apr 28, 2010	14.00	14.06	13.76	13.85
4164	NASDAQ	SFNC	Tue, Apr 27, 2010	14.30	14.44	13.88	13.91
4163	NASDAQ	SFNC	Mon, Apr 26, 2010	14.33	14.43	14.21	14.31
4162	NASDAQ	SFNC	Fri, Apr 23, 2010	14.29	14.42	14.08	14.37
4161	NASDAQ	SFNC	Thu, Apr 22, 2010	14.23	14.43	14.19	14.37
4160	NASDAQ	SFNC	Wed, Apr 21, 2010	14.25	14.39	14.14	14.37
4159	NASDAQ	SFNC	Tue, Apr 20, 2010	14.10	14.14	14.00	14.13
4158	NASDAQ	SFNC	Mon, Apr 19, 2010	14.00	14.18	13.78	14.10
4157	NASDAQ	SFNC	Fri, Apr 16, 2010	14.00	14.03	13.79	13.90
4156	NASDAQ	SFNC	Thu, Apr 15, 2010	13.91	14.10	13.91	14.00
4155	NASDAQ	SFNC	Wed, Apr 14, 2010	13.89	14.00	13.77	14.00
4154	NASDAQ	SFNC	Tue, Apr 13, 2010	13.89	13.90	13.73	13.88
4153	NASDAQ	SFNC	Mon, Apr 12, 2010	13.86	13.97	13.75	13.88
4152	NASDAQ	SFNC	Fri, Apr 9, 2010	14.05	14.05	13.73	13.87
4151	NASDAQ	SFNC	Thu, Apr 8, 2010	13.94	14.13	13.94	14.09
4150	NASDAQ	SFNC	Wed, Apr 7, 2010	13.93	14.12	13.80	14.03
4149	NASDAQ	SFNC	Tue, Apr 6, 2010	13.80	14.00	13.74	13.98
4148	NASDAQ	SFNC	Mon, Apr 5, 2010	13.85	13.90	13.76	13.90
4147	NASDAQ	SFNC	Thu, Apr 1, 2010	13.90	14.03	13.72	13.80
4146	NASDAQ	SFNC	Wed, Mar 31, 2010	13.86	14.05	13.75	13.79
4145	NASDAQ	SFNC	Tue, Mar 30, 2010	13.63	13.86	13.59	13.86
4144	NASDAQ	SFNC	Mon, Mar 29, 2010	13.71	13.71	13.42	13.63
4143	NASDAQ	SFNC	Fri, Mar 26, 2010	13.56	13.77	13.31	13.68
4142	NASDAQ	SFNC	Thu, Mar 25, 2010	13.64	13.68	13.37	13.48
4141	NASDAQ	SFNC	Wed, Mar 24, 2010	13.59	13.79	13.56	13.56
4140	NASDAQ	SFNC	Tue, Mar 23, 2010	13.74	13.80	13.55	13.79
4139	NASDAQ	SFNC	Mon, Mar 22, 2010	13.39	13.74	13.39	13.74
4138	NASDAQ	SFNC	Fri, Mar 19, 2010	13.71	13.71	13.36	13.52
4137	NASDAQ	SFNC	Thu, Mar 18, 2010	13.73	13.73	13.62	13.63
4136	NASDAQ	SFNC	Wed, Mar 17, 2010	13.55	13.69	13.54	13.69
4135	NASDAQ	SFNC	Tue, Mar 16, 2010	13.64	13.64	13.45	13.56
4134	NASDAQ	SFNC	Mon, Mar 15, 2010	13.46	13.65	13.39	13.63
4133	NASDAQ	SFNC	Fri, Mar 12, 2010	13.48	13.64	13.21	13.49
4132	NASDAQ	SFNC	Thu, Mar 11, 2010	13.48	13.55	13.18	13.47
4131	NASDAQ	SFNC	Wed, Mar 10, 2010	13.41	13.74	13.41	13.61
4130	NASDAQ	SFNC	Tue, Mar 9, 2010	13.56	13.82	13.32	13.42
4129	NASDAQ	SFNC	Mon, Mar 8, 2010	13.61	13.67	13.49	13.64
4128	NASDAQ	SFNC	Fri, Mar 5, 2010	13.57	13.65	13.45	13.65
4127	NASDAQ	SFNC	Thu, Mar 4, 2010	13.41	13.50	13.41	13.47
4126	NASDAQ	SFNC	Wed, Mar 3, 2010	13.53	13.57	13.22	13.42
4125	NASDAQ	SFNC	Tue, Mar 2, 2010	13.32	13.53	13.09	13.53
4124	NASDAQ	SFNC	Mon, Mar 1, 2010	13.30	13.49	12.97	13.33
4123	NASDAQ	SFNC	Fri, Feb 26, 2010	13.53	13.53	13.18	13.28
4122	NASDAQ	SFNC	Thu, Feb 25, 2010	13.42	13.52	13.33	13.50
4121	NASDAQ	SFNC	Wed, Feb 24, 2010	13.39	13.60	13.35	13.57
4120	NASDAQ	SFNC	Tue, Feb 23, 2010	13.39	13.45	13.29	13.38
4119	NASDAQ	SFNC	Mon, Feb 22, 2010	13.40	13.50	13.37	13.42
4118	NASDAQ	SFNC	Fri, Feb 19, 2010	13.32	13.48	13.21	13.36
4117	NASDAQ	SFNC	Thu, Feb 18, 2010	13.25	13.39	13.19	13.39
4116	NASDAQ	SFNC	Wed, Feb 17, 2010	13.13	13.25	13.01	13.25
4115	NASDAQ	SFNC	Tue, Feb 16, 2010	13.01	13.12	12.97	13.09
4114	NASDAQ	SFNC	Fri, Feb 12, 2010	12.92	13.00	12.64	12.94
4113	NASDAQ	SFNC	Thu, Feb 11, 2010	12.82	13.02	12.72	13.02
4112	NASDAQ	SFNC	Wed, Feb 10, 2010	12.59	12.93	12.50	12.88
4111	NASDAQ	SFNC	Tue, Feb 9, 2010	12.81	12.81	12.53	12.63
4110	NASDAQ	SFNC	Mon, Feb 8, 2010	12.86	12.93	12.62	12.65
4109	NASDAQ	SFNC	Fri, Feb 5, 2010	12.96	13.04	12.80	12.99
4108	NASDAQ	SFNC	Thu, Feb 4, 2010	13.07	13.17	12.86	12.90
4107	NASDAQ	SFNC	Wed, Feb 3, 2010	13.13	13.22	13.03	13.17
4106	NASDAQ	SFNC	Tue, Feb 2, 2010	13.38	13.44	13.14	13.17
4105	NASDAQ	SFNC	Mon, Feb 1, 2010	13.44	13.44	13.25	13.39
4104	NASDAQ	SFNC	Fri, Jan 29, 2010	13.45	13.50	13.26	13.42
4103	NASDAQ	SFNC	Thu, Jan 28, 2010	13.75	13.75	13.28	13.44
4102	NASDAQ	SFNC	Wed, Jan 27, 2010	13.30	13.75	13.30	13.72
4101	NASDAQ	SFNC	Tue, Jan 26, 2010	13.73	13.83	13.35	13.38
4100	NASDAQ	SFNC	Mon, Jan 25, 2010	13.54	13.77	13.29	13.74
4099	NASDAQ	SFNC	Fri, Jan 22, 2010	13.65	13.77	13.29	13.44
4098	NASDAQ	SFNC	Thu, Jan 21, 2010	13.93	13.99	13.65	13.65
4097	NASDAQ	SFNC	Wed, Jan 20, 2010	13.83	13.98	13.65	13.93
4096	NASDAQ	SFNC	Tue, Jan 19, 2010	13.79	14.03	13.62	13.98
4095	NASDAQ	SFNC	Fri, Jan 15, 2010	13.78	13.81	13.65	13.80
4094	NASDAQ	SFNC	Thu, Jan 14, 2010	13.69	13.85	13.65	13.73
4093	NASDAQ	SFNC	Wed, Jan 13, 2010	13.75	13.89	13.67	13.78
4092	NASDAQ	SFNC	Tue, Jan 12, 2010	13.65	13.83	13.65	13.73
4091	NASDAQ	SFNC	Mon, Jan 11, 2010	13.76	13.79	13.58	13.75
4090	NASDAQ	SFNC	Fri, Jan 8, 2010	13.59	13.75	13.50	13.70
4089	NASDAQ	SFNC	Thu, Jan 7, 2010	13.42	13.66	13.28	13.60
4088	NASDAQ	SFNC	Wed, Jan 6, 2010	13.62	13.62	13.29	13.39
4087	NASDAQ	SFNC	Tue, Jan 5, 2010	13.95	14.00	13.64	13.64
4086	NASDAQ	SFNC	Mon, Jan 4, 2010	14.01	14.21	13.83	13.94
4085	NASDAQ	SFNC	Thu, Dec 31, 2009	14.05	14.25	13.86	13.90
4084	NASDAQ	SFNC	Wed, Dec 30, 2009	14.12	14.28	13.93	14.02
4083	NASDAQ	SFNC	Tue, Dec 29, 2009	14.30	14.39	14.17	14.22
4082	NASDAQ	SFNC	Mon, Dec 28, 2009	14.33	14.33	13.94	14.31
4081	NASDAQ	SFNC	Thu, Dec 24, 2009	14.22	14.38	14.14	14.32
4080	NASDAQ	SFNC	Wed, Dec 23, 2009	13.78	14.24	13.31	14.17
4079	NASDAQ	SFNC	Tue, Dec 22, 2009	13.48	13.78	13.40	13.73
4078	NASDAQ	SFNC	Mon, Dec 21, 2009	13.47	13.76	13.22	13.50
4077	NASDAQ	SFNC	Fri, Dec 18, 2009	13.21	13.46	12.97	13.43
4076	NASDAQ	SFNC	Thu, Dec 17, 2009	12.95	13.20	12.91	13.09
4075	NASDAQ	SFNC	Wed, Dec 16, 2009	13.45	13.61	12.90	13.00
4074	NASDAQ	SFNC	Tue, Dec 15, 2009	13.24	13.41	13.02	13.37
4073	NASDAQ	SFNC	Mon, Dec 14, 2009	12.99	13.24	12.94	13.23
4072	NASDAQ	SFNC	Fri, Dec 11, 2009	12.89	13.00	12.71	12.94
4071	NASDAQ	SFNC	Thu, Dec 10, 2009	13.12	13.13	12.80	12.86
4070	NASDAQ	SFNC	Wed, Dec 9, 2009	12.64	13.05	12.64	13.02
4069	NASDAQ	SFNC	Tue, Dec 8, 2009	12.69	12.84	12.61	12.67
4068	NASDAQ	SFNC	Mon, Dec 7, 2009	12.81	12.87	12.71	12.80
4067	NASDAQ	SFNC	Fri, Dec 4, 2009	12.69	12.84	12.54	12.77
4066	NASDAQ	SFNC	Thu, Dec 3, 2009	12.60	12.66	12.48	12.51
4065	NASDAQ	SFNC	Wed, Dec 2, 2009	12.55	12.70	12.50	12.55
4064	NASDAQ	SFNC	Tue, Dec 1, 2009	12.73	12.75	12.50	12.51
4063	NASDAQ	SFNC	Mon, Nov 30, 2009	12.48	12.70	12.36	12.66
4062	NASDAQ	SFNC	Fri, Nov 27, 2009	12.27	12.60	12.27	12.52
4061	NASDAQ	SFNC	Wed, Nov 25, 2009	12.50	12.63	12.50	12.52
4060	NASDAQ	SFNC	Tue, Nov 24, 2009	12.57	12.59	12.35	12.52
4059	NASDAQ	SFNC	Mon, Nov 23, 2009	12.48	12.60	12.37	12.50
4058	NASDAQ	SFNC	Fri, Nov 20, 2009	12.42	12.50	12.35	12.37
4057	NASDAQ	SFNC	Thu, Nov 19, 2009	12.54	12.60	12.40	12.43
4056	NASDAQ	SFNC	Wed, Nov 18, 2009	12.49	12.66	12.48	12.61
4055	NASDAQ	SFNC	Tue, Nov 17, 2009	12.47	12.54	12.39	12.51
4054	NASDAQ	SFNC	Mon, Nov 16, 2009	12.44	12.60	12.38	12.47
4053	NASDAQ	SFNC	Fri, Nov 13, 2009	12.28	12.43	12.25	12.36
4052	NASDAQ	SFNC	Thu, Nov 12, 2009	12.27	12.35	12.25	12.25
4051	NASDAQ	SFNC	Wed, Nov 11, 2009	12.50	12.62	12.25	12.26
4050	NASDAQ	SFNC	Tue, Nov 10, 2009	13.16	13.30	12.58	12.80
4049	NASDAQ	SFNC	Mon, Nov 9, 2009	13.17	13.34	13.08	13.25
4048	NASDAQ	SFNC	Fri, Nov 6, 2009	13.08	13.33	12.99	13.02
4047	NASDAQ	SFNC	Thu, Nov 5, 2009	12.93	13.28	12.90	13.26
4046	NASDAQ	SFNC	Wed, Nov 4, 2009	13.75	13.75	12.59	12.84
4045	NASDAQ	SFNC	Tue, Nov 3, 2009	13.75	13.86	13.52	13.80
4044	NASDAQ	SFNC	Mon, Nov 2, 2009	14.70	14.76	14.08	14.34
4043	NASDAQ	SFNC	Fri, Oct 30, 2009	14.46	14.73	14.31	14.63
4042	NASDAQ	SFNC	Thu, Oct 29, 2009	14.62	14.70	14.28	14.60
4041	NASDAQ	SFNC	Wed, Oct 28, 2009	14.67	14.91	14.52	14.54
4040	NASDAQ	SFNC	Tue, Oct 27, 2009	14.63	14.92	14.62	14.65
4039	NASDAQ	SFNC	Mon, Oct 26, 2009	14.47	14.90	14.39	14.57
4038	NASDAQ	SFNC	Fri, Oct 23, 2009	14.93	14.93	14.45	14.46
4037	NASDAQ	SFNC	Thu, Oct 22, 2009	14.73	14.97	14.70	14.85
4036	NASDAQ	SFNC	Wed, Oct 21, 2009	14.85	14.96	14.68	14.71
4035	NASDAQ	SFNC	Tue, Oct 20, 2009	14.60	14.78	14.46	14.71
4034	NASDAQ	SFNC	Mon, Oct 19, 2009	14.89	14.99	14.55	14.74
4033	NASDAQ	SFNC	Fri, Oct 16, 2009	14.68	15.00	14.58	14.79
4032	NASDAQ	SFNC	Thu, Oct 15, 2009	14.47	14.85	14.30	14.84
4031	NASDAQ	SFNC	Wed, Oct 14, 2009	14.65	14.79	14.48	14.51
4030	NASDAQ	SFNC	Tue, Oct 13, 2009	14.48	14.56	14.20	14.45
4029	NASDAQ	SFNC	Mon, Oct 12, 2009	14.72	14.74	14.26	14.51
4028	NASDAQ	SFNC	Fri, Oct 9, 2009	14.20	14.78	14.05	14.70
4027	NASDAQ	SFNC	Thu, Oct 8, 2009	14.23	14.54	14.15	14.17
4026	NASDAQ	SFNC	Wed, Oct 7, 2009	14.04	14.32	14.04	14.10
4025	NASDAQ	SFNC	Tue, Oct 6, 2009	14.18	14.49	13.91	14.15
4024	NASDAQ	SFNC	Mon, Oct 5, 2009	13.62	14.03	13.62	13.95
4023	NASDAQ	SFNC	Fri, Oct 2, 2009	14.00	14.16	13.55	13.55
4022	NASDAQ	SFNC	Thu, Oct 1, 2009	14.37	14.46	13.92	13.93
4021	NASDAQ	SFNC	Wed, Sep 30, 2009	14.49	14.62	14.21	14.41
4020	NASDAQ	SFNC	Tue, Sep 29, 2009	15.17	15.17	14.75	14.76
4019	NASDAQ	SFNC	Mon, Sep 28, 2009	14.54	15.22	14.37	15.19
4018	NASDAQ	SFNC	Fri, Sep 25, 2009	14.20	14.44	14.09	14.36
4017	NASDAQ	SFNC	Thu, Sep 24, 2009	14.53	14.59	14.18	14.20
4016	NASDAQ	SFNC	Wed, Sep 23, 2009	14.85	14.90	14.48	14.50
4015	NASDAQ	SFNC	Tue, Sep 22, 2009	14.73	14.98	14.61	14.86
4014	NASDAQ	SFNC	Mon, Sep 21, 2009	14.57	14.78	14.48	14.56
4013	NASDAQ	SFNC	Fri, Sep 18, 2009	14.77	14.80	14.45	14.77
4012	NASDAQ	SFNC	Thu, Sep 17, 2009	14.48	14.75	14.35	14.71
4011	NASDAQ	SFNC	Wed, Sep 16, 2009	14.25	14.46	14.12	14.46
4010	NASDAQ	SFNC	Tue, Sep 15, 2009	14.12	14.27	13.96	14.24
4009	NASDAQ	SFNC	Mon, Sep 14, 2009	14.01	14.24	13.90	14.19
4008	NASDAQ	SFNC	Fri, Sep 11, 2009	14.27	14.27	13.98	14.06
4007	NASDAQ	SFNC	Thu, Sep 10, 2009	14.23	14.40	14.04	14.29
4006	NASDAQ	SFNC	Wed, Sep 9, 2009	13.94	14.38	13.91	14.29
4005	NASDAQ	SFNC	Tue, Sep 8, 2009	14.41	14.43	13.99	14.06
4004	NASDAQ	SFNC	Fri, Sep 4, 2009	14.23	14.23	13.87	14.23
4003	NASDAQ	SFNC	Thu, Sep 3, 2009	14.47	14.47	13.91	14.23
4002	NASDAQ	SFNC	Wed, Sep 2, 2009	13.93	14.56	13.93	14.25
4001	NASDAQ	SFNC	Tue, Sep 1, 2009	13.98	14.73	13.90	13.94
4000	NASDAQ	SFNC	Mon, Aug 31, 2009	14.00	14.19	13.88	14.09
3999	NASDAQ	SFNC	Fri, Aug 28, 2009	14.94	14.94	14.13	14.40
3998	NASDAQ	SFNC	Thu, Aug 27, 2009	14.58	15.00	14.57	14.94
3997	NASDAQ	SFNC	Wed, Aug 26, 2009	14.84	15.10	14.65	14.97
3996	NASDAQ	SFNC	Tue, Aug 25, 2009	14.85	14.99	14.45	14.88
3995	NASDAQ	SFNC	Mon, Aug 24, 2009	14.92	15.19	14.76	14.84
3994	NASDAQ	SFNC	Fri, Aug 21, 2009	14.99	15.35	14.45	15.20
3993	NASDAQ	SFNC	Thu, Aug 20, 2009	14.62	14.87	14.51	14.66
3992	NASDAQ	SFNC	Wed, Aug 19, 2009	14.18	14.65	14.18	14.62
3991	NASDAQ	SFNC	Tue, Aug 18, 2009	14.00	14.56	13.89	14.35
3990	NASDAQ	SFNC	Mon, Aug 17, 2009	14.14	14.46	13.90	13.92
3989	NASDAQ	SFNC	Fri, Aug 14, 2009	14.71	14.81	13.86	14.29
3988	NASDAQ	SFNC	Thu, Aug 13, 2009	14.83	14.98	14.42	14.69
3987	NASDAQ	SFNC	Wed, Aug 12, 2009	14.48	15.05	14.48	14.76
3986	NASDAQ	SFNC	Tue, Aug 11, 2009	14.74	14.74	14.26	14.49
3985	NASDAQ	SFNC	Mon, Aug 10, 2009	14.70	14.92	14.70	14.76
3984	NASDAQ	SFNC	Fri, Aug 7, 2009	14.57	15.20	14.25	14.25
3983	NASDAQ	SFNC	Thu, Aug 6, 2009	14.55	14.55	14.22	14.29
3982	NASDAQ	SFNC	Wed, Aug 5, 2009	15.25	15.25	14.34	14.44
3981	NASDAQ	SFNC	Tue, Aug 4, 2009	14.55	15.21	14.55	15.00
3980	NASDAQ	SFNC	Mon, Aug 3, 2009	15.14	15.14	14.60	14.93
3979	NASDAQ	SFNC	Fri, Jul 31, 2009	14.96	15.42	14.56	14.99
3978	NASDAQ	SFNC	Thu, Jul 30, 2009	15.15	15.34	14.92	15.07
3977	NASDAQ	SFNC	Wed, Jul 29, 2009	15.02	15.14	14.86	15.00
3976	NASDAQ	SFNC	Tue, Jul 28, 2009	14.93	15.13	14.75	15.13
3975	NASDAQ	SFNC	Mon, Jul 27, 2009	14.75	14.98	14.75	14.97
3974	NASDAQ	SFNC	Fri, Jul 24, 2009	14.76	14.85	14.43	14.75
3973	NASDAQ	SFNC	Thu, Jul 23, 2009	14.66	15.00	14.66	14.94
3972	NASDAQ	SFNC	Wed, Jul 22, 2009	14.45	14.85	14.45	14.71
3971	NASDAQ	SFNC	Tue, Jul 21, 2009	14.76	14.86	14.18	14.63
3970	NASDAQ	SFNC	Mon, Jul 20, 2009	14.88	14.88	14.55	14.72
3969	NASDAQ	SFNC	Fri, Jul 17, 2009	14.44	14.98	14.44	14.82
3968	NASDAQ	SFNC	Thu, Jul 16, 2009	14.00	14.65	13.88	14.37
3967	NASDAQ	SFNC	Wed, Jul 15, 2009	13.92	14.01	13.72	14.01
3966	NASDAQ	SFNC	Tue, Jul 14, 2009	13.74	13.76	13.44	13.73
3965	NASDAQ	SFNC	Mon, Jul 13, 2009	13.45	13.78	13.08	13.75
3964	NASDAQ	SFNC	Fri, Jul 10, 2009	13.12	13.33	13.11	13.26
3963	NASDAQ	SFNC	Thu, Jul 9, 2009	13.48	13.87	13.13	13.14
3962	NASDAQ	SFNC	Wed, Jul 8, 2009	13.25	13.73	13.08	13.34
3961	NASDAQ	SFNC	Tue, Jul 7, 2009	13.38	13.54	13.12	13.14
3960	NASDAQ	SFNC	Mon, Jul 6, 2009	13.23	13.46	13.08	13.36
3959	NASDAQ	SFNC	Thu, Jul 2, 2009	13.38	13.49	13.08	13.26
3958	NASDAQ	SFNC	Wed, Jul 1, 2009	13.52	14.12	13.13	13.65
3957	NASDAQ	SFNC	Tue, Jun 30, 2009	13.23	13.44	13.20	13.36
3956	NASDAQ	SFNC	Mon, Jun 29, 2009	13.16	13.38	12.79	13.18
3955	NASDAQ	SFNC	Fri, Jun 26, 2009	13.25	13.47	12.94	13.23
3954	NASDAQ	SFNC	Thu, Jun 25, 2009	12.65	13.30	12.65	13.30
3953	NASDAQ	SFNC	Wed, Jun 24, 2009	13.00	13.12	12.60	12.73
3952	NASDAQ	SFNC	Tue, Jun 23, 2009	13.13	13.60	12.90	12.90
3951	NASDAQ	SFNC	Mon, Jun 22, 2009	13.19	13.61	13.01	13.06
3950	NASDAQ	SFNC	Fri, Jun 19, 2009	13.73	13.75	13.11	13.34
3949	NASDAQ	SFNC	Thu, Jun 18, 2009	13.49	13.51	13.24	13.49
3948	NASDAQ	SFNC	Wed, Jun 17, 2009	13.31	13.96	13.16	13.55
3947	NASDAQ	SFNC	Tue, Jun 16, 2009	13.63	13.63	13.25	13.26
3946	NASDAQ	SFNC	Mon, Jun 15, 2009	14.20	14.20	13.38	13.72
3945	NASDAQ	SFNC	Fri, Jun 12, 2009	14.02	14.30	13.92	14.30
3944	NASDAQ	SFNC	Thu, Jun 11, 2009	14.13	14.45	14.12	14.20
3943	NASDAQ	SFNC	Wed, Jun 10, 2009	14.30	14.30	13.67	14.13
3942	NASDAQ	SFNC	Tue, Jun 9, 2009	14.47	14.67	14.19	14.20
3941	NASDAQ	SFNC	Mon, Jun 8, 2009	14.48	14.67	14.16	14.39
3940	NASDAQ	SFNC	Fri, Jun 5, 2009	14.68	15.00	14.41	14.61
3939	NASDAQ	SFNC	Thu, Jun 4, 2009	14.70	15.01	14.32	14.97
3938	NASDAQ	SFNC	Wed, Jun 3, 2009	14.37	14.74	14.22	14.72
3937	NASDAQ	SFNC	Tue, Jun 2, 2009	13.82	14.59	13.61	14.50
3936	NASDAQ	SFNC	Mon, Jun 1, 2009	13.94	13.94	13.59	13.93
3935	NASDAQ	SFNC	Fri, May 29, 2009	13.08	14.00	12.96	13.67
3934	NASDAQ	SFNC	Thu, May 28, 2009	12.35	12.54	11.95	12.22
3933	NASDAQ	SFNC	Wed, May 27, 2009	12.64	12.64	12.05	12.10
3932	NASDAQ	SFNC	Tue, May 26, 2009	12.02	12.88	12.02	12.78
3931	NASDAQ	SFNC	Fri, May 22, 2009	12.22	12.44	12.00	12.01
3930	NASDAQ	SFNC	Thu, May 21, 2009	12.20	12.38	12.00	12.16
3929	NASDAQ	SFNC	Wed, May 20, 2009	12.72	12.96	12.14	12.21
3928	NASDAQ	SFNC	Tue, May 19, 2009	13.05	13.05	12.42	12.58
3927	NASDAQ	SFNC	Mon, May 18, 2009	12.67	13.00	12.23	12.98
3926	NASDAQ	SFNC	Fri, May 15, 2009	12.70	12.88	12.23	12.45
3925	NASDAQ	SFNC	Thu, May 14, 2009	12.58	12.82	12.53	12.66
3924	NASDAQ	SFNC	Wed, May 13, 2009	12.55	12.84	12.38	12.47
3923	NASDAQ	SFNC	Tue, May 12, 2009	13.24	13.24	12.66	12.83
3922	NASDAQ	SFNC	Mon, May 11, 2009	13.16	13.58	12.87	13.10
3921	NASDAQ	SFNC	Fri, May 8, 2009	13.21	13.58	13.01	13.48
3920	NASDAQ	SFNC	Thu, May 7, 2009	13.00	13.07	12.82	13.03
3919	NASDAQ	SFNC	Wed, May 6, 2009	12.81	13.00	12.53	12.75
3918	NASDAQ	SFNC	Tue, May 5, 2009	13.22	13.22	12.37	12.58
3917	NASDAQ	SFNC	Mon, May 4, 2009	12.67	13.28	12.63	13.25
3916	NASDAQ	SFNC	Fri, May 1, 2009	12.97	13.13	12.40	12.56
3915	NASDAQ	SFNC	Thu, Apr 30, 2009	13.70	13.70	12.92	12.97
3914	NASDAQ	SFNC	Wed, Apr 29, 2009	13.17	13.60	12.97	13.60
3913	NASDAQ	SFNC	Tue, Apr 28, 2009	12.75	13.35	12.75	13.07
3912	NASDAQ	SFNC	Mon, Apr 27, 2009	13.10	13.47	12.75	12.82
3911	NASDAQ	SFNC	Fri, Apr 24, 2009	13.06	13.60	12.95	13.38
3910	NASDAQ	SFNC	Thu, Apr 23, 2009	13.29	13.29	12.70	12.89
3909	NASDAQ	SFNC	Wed, Apr 22, 2009	13.53	13.91	13.21	13.29
3908	NASDAQ	SFNC	Tue, Apr 21, 2009	13.10	13.90	12.98	13.84
3907	NASDAQ	SFNC	Mon, Apr 20, 2009	13.49	13.49	13.13	13.20
3906	NASDAQ	SFNC	Fri, Apr 17, 2009	14.26	14.26	13.57	13.87
3905	NASDAQ	SFNC	Thu, Apr 16, 2009	13.84	14.36	13.17	14.18
3904	NASDAQ	SFNC	Wed, Apr 15, 2009	13.22	13.81	13.22	13.75
3903	NASDAQ	SFNC	Tue, Apr 14, 2009	13.49	13.49	13.07	13.29
3902	NASDAQ	SFNC	Mon, Apr 13, 2009	13.48	13.86	13.00	13.82
3901	NASDAQ	SFNC	Thu, Apr 9, 2009	13.59	14.12	13.42	13.87
3900	NASDAQ	SFNC	Wed, Apr 8, 2009	13.00	13.28	12.68	13.28
3899	NASDAQ	SFNC	Tue, Apr 7, 2009	12.93	13.47	12.73	12.84
3898	NASDAQ	SFNC	Mon, Apr 6, 2009	13.48	13.62	12.99	13.17
3897	NASDAQ	SFNC	Fri, Apr 3, 2009	13.62	13.75	13.03	13.74
3896	NASDAQ	SFNC	Thu, Apr 2, 2009	13.43	13.75	13.22	13.62
3895	NASDAQ	SFNC	Wed, Apr 1, 2009	12.38	13.21	12.25	13.05
3894	NASDAQ	SFNC	Tue, Mar 31, 2009	12.60	13.25	12.38	12.60
3893	NASDAQ	SFNC	Mon, Mar 30, 2009	12.16	12.48	12.03	12.38
3892	NASDAQ	SFNC	Fri, Mar 27, 2009	12.94	13.18	12.39	12.47
3891	NASDAQ	SFNC	Thu, Mar 26, 2009	12.75	13.23	12.67	13.20
3890	NASDAQ	SFNC	Wed, Mar 25, 2009	11.89	12.69	11.67	12.62
3889	NASDAQ	SFNC	Tue, Mar 24, 2009	12.82	12.83	11.72	11.72
3888	NASDAQ	SFNC	Mon, Mar 23, 2009	11.95	13.08	11.79	13.08
3887	NASDAQ	SFNC	Fri, Mar 20, 2009	12.31	12.45	11.48	11.53
3886	NASDAQ	SFNC	Thu, Mar 19, 2009	12.49	12.90	11.74	12.17
3885	NASDAQ	SFNC	Wed, Mar 18, 2009	11.75	12.50	11.49	12.50
3884	NASDAQ	SFNC	Tue, Mar 17, 2009	11.13	11.89	11.13	11.89
3883	NASDAQ	SFNC	Mon, Mar 16, 2009	11.76	11.97	11.03	11.15
3882	NASDAQ	SFNC	Fri, Mar 13, 2009	11.61	11.83	11.15	11.59
3881	NASDAQ	SFNC	Thu, Mar 12, 2009	10.64	11.78	10.55	11.70
3880	NASDAQ	SFNC	Wed, Mar 11, 2009	11.05	11.34	10.65	10.73
3879	NASDAQ	SFNC	Tue, Mar 10, 2009	10.49	11.19	10.37	11.00
3878	NASDAQ	SFNC	Mon, Mar 9, 2009	10.73	11.04	10.15	10.16
3877	NASDAQ	SFNC	Fri, Mar 6, 2009	10.92	11.34	10.57	10.84
3876	NASDAQ	SFNC	Thu, Mar 5, 2009	11.78	12.02	10.78	10.84
3875	NASDAQ	SFNC	Wed, Mar 4, 2009	12.19	12.60	11.68	12.09
3874	NASDAQ	SFNC	Tue, Mar 3, 2009	12.52	12.52	11.49	11.97
3873	NASDAQ	SFNC	Mon, Mar 2, 2009	12.62	12.65	12.27	12.30
3872	NASDAQ	SFNC	Fri, Feb 27, 2009	12.85	13.39	12.74	12.80
3871	NASDAQ	SFNC	Thu, Feb 26, 2009	13.30	13.69	12.96	13.14
3870	NASDAQ	SFNC	Wed, Feb 25, 2009	13.44	13.60	12.64	13.20
3869	NASDAQ	SFNC	Tue, Feb 24, 2009	12.45	13.58	12.13	13.50
3868	NASDAQ	SFNC	Mon, Feb 23, 2009	12.73	12.94	12.21	12.22
3867	NASDAQ	SFNC	Fri, Feb 20, 2009	12.31	13.50	12.18	12.64
3866	NASDAQ	SFNC	Thu, Feb 19, 2009	12.77	12.87	12.33	12.38
3865	NASDAQ	SFNC	Wed, Feb 18, 2009	12.70	12.70	12.54	12.63
3864	NASDAQ	SFNC	Tue, Feb 17, 2009	12.60	12.84	12.55	12.61
3863	NASDAQ	SFNC	Fri, Feb 13, 2009	12.73	13.17	12.73	12.86
3862	NASDAQ	SFNC	Thu, Feb 12, 2009	12.65	13.14	12.49	12.99
3861	NASDAQ	SFNC	Wed, Feb 11, 2009	12.67	12.92	12.51	12.82
3860	NASDAQ	SFNC	Tue, Feb 10, 2009	12.80	13.19	12.43	12.63
3859	NASDAQ	SFNC	Mon, Feb 9, 2009	13.23	13.50	12.60	13.18
3858	NASDAQ	SFNC	Fri, Feb 6, 2009	12.84	13.42	12.84	13.33
3857	NASDAQ	SFNC	Thu, Feb 5, 2009	12.83	13.22	12.55	12.89
3856	NASDAQ	SFNC	Wed, Feb 4, 2009	12.74	13.00	12.56	12.60
3855	NASDAQ	SFNC	Tue, Feb 3, 2009	13.07	13.07	12.50	12.78
3854	NASDAQ	SFNC	Mon, Feb 2, 2009	12.12	13.07	12.06	12.98
3853	NASDAQ	SFNC	Fri, Jan 30, 2009	12.58	12.84	12.15	12.32
3852	NASDAQ	SFNC	Thu, Jan 29, 2009	12.97	13.04	12.27	12.37
3851	NASDAQ	SFNC	Wed, Jan 28, 2009	12.82	13.37	12.75	13.09
3850	NASDAQ	SFNC	Tue, Jan 27, 2009	12.14	12.72	12.14	12.61
3849	NASDAQ	SFNC	Mon, Jan 26, 2009	11.84	12.40	11.84	12.06
3848	NASDAQ	SFNC	Fri, Jan 23, 2009	11.33	12.07	11.33	11.84
3847	NASDAQ	SFNC	Thu, Jan 22, 2009	11.71	12.19	11.32	11.66
3846	NASDAQ	SFNC	Wed, Jan 21, 2009	11.87	12.82	11.48	12.03
3845	NASDAQ	SFNC	Tue, Jan 20, 2009	12.95	13.42	11.68	11.71
3844	NASDAQ	SFNC	Fri, Jan 16, 2009	13.04	13.36	12.88	13.21
3843	NASDAQ	SFNC	Thu, Jan 15, 2009	12.64	13.24	12.64	13.16
3842	NASDAQ	SFNC	Wed, Jan 14, 2009	13.12	13.56	12.81	13.00
3841	NASDAQ	SFNC	Tue, Jan 13, 2009	12.92	13.49	12.77	13.47
3840	NASDAQ	SFNC	Mon, Jan 12, 2009	12.92	13.46	12.88	12.93
3839	NASDAQ	SFNC	Fri, Jan 9, 2009	13.91	13.91	12.81	12.99
3838	NASDAQ	SFNC	Thu, Jan 8, 2009	13.65	14.10	13.51	13.88
3837	NASDAQ	SFNC	Wed, Jan 7, 2009	14.11	14.33	13.65	13.66
3836	NASDAQ	SFNC	Tue, Jan 6, 2009	14.40	14.58	14.04	14.35
3835	NASDAQ	SFNC	Mon, Jan 5, 2009	14.64	14.66	14.01	14.21
3834	NASDAQ	SFNC	Fri, Jan 2, 2009	14.77	14.77	14.07	14.48
3833	NASDAQ	SFNC	Wed, Dec 31, 2008	14.37	14.90	14.08	14.74
3832	NASDAQ	SFNC	Tue, Dec 30, 2008	14.38	14.45	14.04	14.35
3831	NASDAQ	SFNC	Mon, Dec 29, 2008	14.26	14.37	14.07	14.20
3830	NASDAQ	SFNC	Fri, Dec 26, 2008	13.97	14.27	13.56	14.27
3829	NASDAQ	SFNC	Wed, Dec 24, 2008	13.64	14.08	13.64	13.83
3828	NASDAQ	SFNC	Tue, Dec 23, 2008	14.29	14.42	13.51	13.91
3827	NASDAQ	SFNC	Mon, Dec 22, 2008	14.42	14.74	13.30	14.16
3826	NASDAQ	SFNC	Fri, Dec 19, 2008	14.94	14.95	14.01	14.38
3825	NASDAQ	SFNC	Thu, Dec 18, 2008	14.61	14.93	14.05	14.53
3824	NASDAQ	SFNC	Wed, Dec 17, 2008	14.06	14.75	13.88	14.65
3823	NASDAQ	SFNC	Tue, Dec 16, 2008	13.96	14.75	13.19	14.65
3822	NASDAQ	SFNC	Mon, Dec 15, 2008	14.19	14.25	13.08	13.63
3821	NASDAQ	SFNC	Fri, Dec 12, 2008	13.10	14.28	12.82	14.19
3820	NASDAQ	SFNC	Thu, Dec 11, 2008	13.45	14.20	13.03	13.03
3819	NASDAQ	SFNC	Wed, Dec 10, 2008	13.97	14.63	13.45	14.07
3818	NASDAQ	SFNC	Tue, Dec 9, 2008	14.05	14.45	13.30	13.78
3817	NASDAQ	SFNC	Mon, Dec 8, 2008	14.39	14.53	13.69	14.30
3816	NASDAQ	SFNC	Fri, Dec 5, 2008	12.70	14.30	12.50	14.25
3815	NASDAQ	SFNC	Thu, Dec 4, 2008	12.96	13.75	12.76	12.90
3814	NASDAQ	SFNC	Wed, Dec 3, 2008	12.28	13.57	12.28	13.29
3813	NASDAQ	SFNC	Tue, Dec 2, 2008	12.18	12.95	12.18	12.52
3812	NASDAQ	SFNC	Mon, Dec 1, 2008	14.03	14.28	11.75	11.84
3811	NASDAQ	SFNC	Fri, Nov 28, 2008	14.14	14.69	14.02	14.69
3810	NASDAQ	SFNC	Wed, Nov 26, 2008	13.53	14.38	13.09	14.32
3809	NASDAQ	SFNC	Tue, Nov 25, 2008	13.69	13.83	12.99	13.79
3808	NASDAQ	SFNC	Mon, Nov 24, 2008	12.00	13.47	11.95	13.38
3807	NASDAQ	SFNC	Fri, Nov 21, 2008	13.34	13.34	11.21	12.00
3806	NASDAQ	SFNC	Thu, Nov 20, 2008	13.12	13.66	12.59	12.81
3805	NASDAQ	SFNC	Wed, Nov 19, 2008	13.91	14.49	13.12	13.17
3804	NASDAQ	SFNC	Tue, Nov 18, 2008	14.02	14.76	13.63	14.12
3803	NASDAQ	SFNC	Mon, Nov 17, 2008	13.68	14.60	13.38	14.25
3802	NASDAQ	SFNC	Fri, Nov 14, 2008	14.93	15.25	13.75	13.82
3801	NASDAQ	SFNC	Thu, Nov 13, 2008	13.87	15.43	13.05	15.26
3800	NASDAQ	SFNC	Wed, Nov 12, 2008	14.45	14.62	13.72	13.75
3799	NASDAQ	SFNC	Tue, Nov 11, 2008	14.68	15.48	14.65	14.79
3798	NASDAQ	SFNC	Mon, Nov 10, 2008	15.26	15.38	14.53	14.92
3797	NASDAQ	SFNC	Fri, Nov 7, 2008	14.54	14.98	14.08	14.92
3796	NASDAQ	SFNC	Thu, Nov 6, 2008	14.48	14.80	14.08	14.40
3795	NASDAQ	SFNC	Wed, Nov 5, 2008	15.42	15.49	14.32	14.66
3794	NASDAQ	SFNC	Tue, Nov 4, 2008	15.72	15.90	15.16	15.77
3793	NASDAQ	SFNC	Mon, Nov 3, 2008	15.38	15.85	15.23	15.45
3792	NASDAQ	SFNC	Fri, Oct 31, 2008	15.25	15.82	14.53	15.51
3791	NASDAQ	SFNC	Thu, Oct 30, 2008	15.71	15.85	14.43	15.38
3790	NASDAQ	SFNC	Wed, Oct 29, 2008	14.94	15.62	14.41	15.19
3789	NASDAQ	SFNC	Tue, Oct 28, 2008	14.08	15.13	13.25	14.93
3788	NASDAQ	SFNC	Mon, Oct 27, 2008	13.60	14.13	13.60	13.60
3787	NASDAQ	SFNC	Fri, Oct 24, 2008	13.16	14.00	13.16	13.47
3786	NASDAQ	SFNC	Thu, Oct 23, 2008	13.74	14.18	13.26	13.64
3785	NASDAQ	SFNC	Wed, Oct 22, 2008	13.41	13.98	13.41	13.66
3784	NASDAQ	SFNC	Tue, Oct 21, 2008	14.17	14.41	13.64	13.78
3783	NASDAQ	SFNC	Mon, Oct 20, 2008	14.85	15.48	13.93	14.52
3782	NASDAQ	SFNC	Fri, Oct 17, 2008	14.92	15.54	13.78	14.63
3781	NASDAQ	SFNC	Thu, Oct 16, 2008	13.12	15.50	13.12	15.36
3780	NASDAQ	SFNC	Wed, Oct 15, 2008	14.31	14.97	13.05	13.05
3779	NASDAQ	SFNC	Tue, Oct 14, 2008	16.02	16.02	13.86	14.53
3778	NASDAQ	SFNC	Mon, Oct 13, 2008	15.07	15.57	14.42	15.00
3777	NASDAQ	SFNC	Fri, Oct 10, 2008	12.87	15.12	12.60	14.28
3776	NASDAQ	SFNC	Thu, Oct 9, 2008	15.06	15.11	12.89	12.89
3775	NASDAQ	SFNC	Wed, Oct 8, 2008	15.50	17.50	14.52	15.01
3774	NASDAQ	SFNC	Tue, Oct 7, 2008	16.55	17.50	15.51	15.72
3773	NASDAQ	SFNC	Mon, Oct 6, 2008	15.26	17.50	15.26	16.59
3772	NASDAQ	SFNC	Fri, Oct 3, 2008	16.65	17.46	15.79	15.79
3771	NASDAQ	SFNC	Thu, Oct 2, 2008	16.68	17.50	15.57	16.25
3770	NASDAQ	SFNC	Wed, Oct 1, 2008	17.40	17.46	15.21	16.78
3769	NASDAQ	SFNC	Tue, Sep 30, 2008	15.45	17.80	15.45	17.80
3768	NASDAQ	SFNC	Mon, Sep 29, 2008	15.81	17.63	15.71	15.71
3767	NASDAQ	SFNC	Fri, Sep 26, 2008	15.94	16.70	15.94	16.51
3766	NASDAQ	SFNC	Thu, Sep 25, 2008	16.23	16.33	15.43	16.23
3765	NASDAQ	SFNC	Wed, Sep 24, 2008	17.25	17.25	16.02	16.21
3764	NASDAQ	SFNC	Tue, Sep 23, 2008	17.50	17.54	16.86	16.86
3763	NASDAQ	SFNC	Mon, Sep 22, 2008	17.54	17.84	16.25	17.62
3762	NASDAQ	SFNC	Fri, Sep 19, 2008	21.96	21.96	15.64	18.00
3761	NASDAQ	SFNC	Thu, Sep 18, 2008	14.72	18.25	14.67	17.57
3760	NASDAQ	SFNC	Wed, Sep 17, 2008	14.77	15.25	14.00	14.30
3759	NASDAQ	SFNC	Tue, Sep 16, 2008	13.88	15.37	13.88	15.25
3758	NASDAQ	SFNC	Mon, Sep 15, 2008	14.26	15.39	14.26	14.42
3757	NASDAQ	SFNC	Fri, Sep 12, 2008	14.86	15.32	14.68	14.98
3756	NASDAQ	SFNC	Thu, Sep 11, 2008	14.68	15.35	14.27	15.18
3755	NASDAQ	SFNC	Wed, Sep 10, 2008	15.16	15.50	14.63	15.10
3754	NASDAQ	SFNC	Tue, Sep 9, 2008	15.67	15.69	14.79	14.81
3753	NASDAQ	SFNC	Mon, Sep 8, 2008	15.75	15.75	15.29	15.55
3752	NASDAQ	SFNC	Fri, Sep 5, 2008	14.96	15.48	14.92	15.35
3751	NASDAQ	SFNC	Thu, Sep 4, 2008	15.47	15.68	15.12	15.17
3750	NASDAQ	SFNC	Wed, Sep 3, 2008	15.34	15.75	15.14	15.63
3749	NASDAQ	SFNC	Tue, Sep 2, 2008	14.63	15.47	14.63	15.39
3748	NASDAQ	SFNC	Fri, Aug 29, 2008	14.17	14.45	14.10	14.21
3747	NASDAQ	SFNC	Thu, Aug 28, 2008	14.04	14.52	13.92	14.32
3746	NASDAQ	SFNC	Wed, Aug 27, 2008	13.52	14.19	13.52	13.91
3745	NASDAQ	SFNC	Tue, Aug 26, 2008	13.20	13.56	13.11	13.51
3744	NASDAQ	SFNC	Mon, Aug 25, 2008	13.82	13.85	13.10	13.24
3743	NASDAQ	SFNC	Fri, Aug 22, 2008	14.68	14.68	13.71	13.94
3742	NASDAQ	SFNC	Thu, Aug 21, 2008	14.58	14.58	13.92	14.45
3741	NASDAQ	SFNC	Wed, Aug 20, 2008	15.38	15.50	14.82	14.89
3740	NASDAQ	SFNC	Tue, Aug 19, 2008	15.06	15.57	14.93	15.34
3739	NASDAQ	SFNC	Mon, Aug 18, 2008	15.83	15.94	14.86	15.24
3738	NASDAQ	SFNC	Fri, Aug 15, 2008	15.97	16.00	15.36	15.88
3737	NASDAQ	SFNC	Thu, Aug 14, 2008	15.61	15.94	15.36	15.81
3736	NASDAQ	SFNC	Wed, Aug 13, 2008	15.48	15.84	15.21	15.74
3735	NASDAQ	SFNC	Tue, Aug 12, 2008	15.14	15.63	14.57	15.60
3734	NASDAQ	SFNC	Mon, Aug 11, 2008	14.35	15.47	14.07	15.27
3733	NASDAQ	SFNC	Fri, Aug 8, 2008	13.63	14.37	13.53	14.37
3732	NASDAQ	SFNC	Thu, Aug 7, 2008	14.27	14.45	13.51	13.52
3731	NASDAQ	SFNC	Wed, Aug 6, 2008	14.90	14.90	14.29	14.53
3730	NASDAQ	SFNC	Tue, Aug 5, 2008	15.13	15.13	14.46	15.02
3729	NASDAQ	SFNC	Mon, Aug 4, 2008	14.90	15.13	14.25	14.95
3728	NASDAQ	SFNC	Fri, Aug 1, 2008	14.68	15.11	14.35	14.94
3727	NASDAQ	SFNC	Thu, Jul 31, 2008	14.60	15.07	14.53	14.88
3726	NASDAQ	SFNC	Wed, Jul 30, 2008	15.13	15.13	14.33	14.92
3725	NASDAQ	SFNC	Tue, Jul 29, 2008	14.06	15.25	14.06	15.00
3724	NASDAQ	SFNC	Mon, Jul 28, 2008	14.40	14.40	13.71	13.85
3723	NASDAQ	SFNC	Fri, Jul 25, 2008	14.08	14.53	14.08	14.50
3722	NASDAQ	SFNC	Thu, Jul 24, 2008	14.70	14.70	13.79	13.82
3721	NASDAQ	SFNC	Wed, Jul 23, 2008	14.46	14.86	14.03	14.60
3720	NASDAQ	SFNC	Tue, Jul 22, 2008	14.30	14.94	13.96	14.91
3719	NASDAQ	SFNC	Mon, Jul 21, 2008	14.86	14.86	13.94	14.40
3718	NASDAQ	SFNC	Fri, Jul 18, 2008	15.40	15.40	14.54	14.86
3717	NASDAQ	SFNC	Thu, Jul 17, 2008	14.99	15.71	14.58	15.42
3716	NASDAQ	SFNC	Wed, Jul 16, 2008	13.89	14.88	13.84	14.75
3715	NASDAQ	SFNC	Tue, Jul 15, 2008	13.82	14.43	13.72	13.94
3714	NASDAQ	SFNC	Mon, Jul 14, 2008	14.45	14.48	13.79	14.00
3713	NASDAQ	SFNC	Fri, Jul 11, 2008	14.01	14.33	13.79	14.28
3712	NASDAQ	SFNC	Thu, Jul 10, 2008	13.81	14.27	13.73	14.19
3711	NASDAQ	SFNC	Wed, Jul 9, 2008	14.97	14.99	13.75	13.85
3710	NASDAQ	SFNC	Tue, Jul 8, 2008	14.05	15.00	13.78	15.00
3709	NASDAQ	SFNC	Mon, Jul 7, 2008	14.26	14.28	13.54	14.06
3708	NASDAQ	SFNC	Thu, Jul 3, 2008	14.08	14.62	13.57	14.15
3707	NASDAQ	SFNC	Wed, Jul 2, 2008	14.15	14.33	13.94	14.07
3706	NASDAQ	SFNC	Tue, Jul 1, 2008	13.93	14.18	13.55	14.11
3705	NASDAQ	SFNC	Mon, Jun 30, 2008	14.28	14.40	13.92	13.99
3704	NASDAQ	SFNC	Fri, Jun 27, 2008	14.42	14.48	13.91	14.22
3703	NASDAQ	SFNC	Thu, Jun 26, 2008	14.91	14.92	14.41	14.48
3702	NASDAQ	SFNC	Wed, Jun 25, 2008	15.07	15.26	14.62	15.07
3701	NASDAQ	SFNC	Tue, Jun 24, 2008	14.89	15.16	14.64	15.05
3700	NASDAQ	SFNC	Mon, Jun 23, 2008	15.85	15.89	15.05	15.06
3699	NASDAQ	SFNC	Fri, Jun 20, 2008	15.77	15.94	15.36	15.73
3698	NASDAQ	SFNC	Thu, Jun 19, 2008	15.80	15.92	15.36	15.87
3697	NASDAQ	SFNC	Wed, Jun 18, 2008	15.92	16.18	15.64	15.81
3696	NASDAQ	SFNC	Tue, Jun 17, 2008	16.50	16.50	16.02	16.03
3695	NASDAQ	SFNC	Mon, Jun 16, 2008	15.88	16.50	15.78	16.48
3694	NASDAQ	SFNC	Fri, Jun 13, 2008	15.79	15.97	15.70	15.91
3693	NASDAQ	SFNC	Thu, Jun 12, 2008	15.50	15.94	15.50	15.65
3692	NASDAQ	SFNC	Wed, Jun 11, 2008	15.34	15.50	15.26	15.37
3691	NASDAQ	SFNC	Tue, Jun 10, 2008	15.07	15.50	15.07	15.41
3690	NASDAQ	SFNC	Mon, Jun 9, 2008	15.45	15.56	15.19	15.22
3689	NASDAQ	SFNC	Fri, Jun 6, 2008	15.31	15.46	15.16	15.36
3688	NASDAQ	SFNC	Thu, Jun 5, 2008	15.22	15.55	15.19	15.47
3687	NASDAQ	SFNC	Wed, Jun 4, 2008	14.94	15.50	14.85	15.21
3686	NASDAQ	SFNC	Tue, Jun 3, 2008	15.07	15.24	14.88	14.97
3685	NASDAQ	SFNC	Mon, Jun 2, 2008	15.14	15.45	14.73	14.98
3684	NASDAQ	SFNC	Fri, May 30, 2008	15.47	15.47	15.01	15.22
3683	NASDAQ	SFNC	Thu, May 29, 2008	15.08	15.59	14.86	15.43
3682	NASDAQ	SFNC	Wed, May 28, 2008	15.87	15.87	14.93	15.16
3681	NASDAQ	SFNC	Tue, May 27, 2008	15.30	15.95	15.10	15.74
3680	NASDAQ	SFNC	Fri, May 23, 2008	15.31	15.52	15.15	15.25
3679	NASDAQ	SFNC	Thu, May 22, 2008	14.99	15.60	14.91	15.39
3678	NASDAQ	SFNC	Wed, May 21, 2008	15.05	15.37	14.91	14.96
3677	NASDAQ	SFNC	Tue, May 20, 2008	14.94	15.17	14.85	15.01
3676	NASDAQ	SFNC	Mon, May 19, 2008	14.89	15.34	14.79	15.04
3675	NASDAQ	SFNC	Fri, May 16, 2008	15.74	16.00	14.63	14.90
3674	NASDAQ	SFNC	Thu, May 15, 2008	15.68	15.71	15.31	15.63
3673	NASDAQ	SFNC	Wed, May 14, 2008	15.74	15.77	15.44	15.70
3672	NASDAQ	SFNC	Tue, May 13, 2008	15.58	15.81	15.44	15.70
3671	NASDAQ	SFNC	Mon, May 12, 2008	15.28	15.81	15.20	15.53
3670	NASDAQ	SFNC	Fri, May 9, 2008	15.17	15.24	14.92	15.23
3669	NASDAQ	SFNC	Thu, May 8, 2008	15.35	15.45	15.02	15.37
3668	NASDAQ	SFNC	Wed, May 7, 2008	16.00	16.00	15.23	15.38
3667	NASDAQ	SFNC	Tue, May 6, 2008	15.61	16.07	15.53	16.04
3666	NASDAQ	SFNC	Mon, May 5, 2008	15.91	15.91	15.54	15.73
3665	NASDAQ	SFNC	Fri, May 2, 2008	16.22	16.22	15.46	15.52
3664	NASDAQ	SFNC	Thu, May 1, 2008	16.03	16.26	15.92	16.03
3663	NASDAQ	SFNC	Wed, Apr 30, 2008	15.57	16.29	15.56	16.01
3662	NASDAQ	SFNC	Tue, Apr 29, 2008	15.44	15.82	15.12	15.50
3661	NASDAQ	SFNC	Mon, Apr 28, 2008	15.18	15.50	15.17	15.43
3660	NASDAQ	SFNC	Fri, Apr 25, 2008	15.36	15.36	14.84	15.23
3659	NASDAQ	SFNC	Thu, Apr 24, 2008	14.88	15.39	14.79	15.27
3658	NASDAQ	SFNC	Wed, Apr 23, 2008	14.87	14.94	14.67	14.85
3657	NASDAQ	SFNC	Tue, Apr 22, 2008	14.68	14.99	14.58	14.80
3656	NASDAQ	SFNC	Mon, Apr 21, 2008	15.08	15.08	14.40	14.76
3655	NASDAQ	SFNC	Fri, Apr 18, 2008	15.39	15.45	15.03	15.20
3654	NASDAQ	SFNC	Thu, Apr 17, 2008	15.38	15.42	15.05	15.28
3653	NASDAQ	SFNC	Wed, Apr 16, 2008	15.18	15.50	14.95	15.50
3652	NASDAQ	SFNC	Tue, Apr 15, 2008	14.66	15.04	14.64	14.86
3651	NASDAQ	SFNC	Mon, Apr 14, 2008	14.51	14.91	14.49	14.54
3650	NASDAQ	SFNC	Fri, Apr 11, 2008	14.82	15.05	14.51	14.55
3649	NASDAQ	SFNC	Thu, Apr 10, 2008	14.54	15.07	14.53	14.98
3648	NASDAQ	SFNC	Wed, Apr 9, 2008	14.95	14.99	14.28	14.50
3647	NASDAQ	SFNC	Tue, Apr 8, 2008	14.34	14.93	14.34	14.84
3646	NASDAQ	SFNC	Mon, Apr 7, 2008	14.70	14.91	14.42	14.45
3645	NASDAQ	SFNC	Fri, Apr 4, 2008	15.00	15.02	14.55	14.62
3644	NASDAQ	SFNC	Thu, Apr 3, 2008	15.00	15.25	14.90	15.07
3643	NASDAQ	SFNC	Wed, Apr 2, 2008	15.00	15.27	14.81	15.27
3642	NASDAQ	SFNC	Tue, Apr 1, 2008	14.94	15.00	14.79	15.00
3641	NASDAQ	SFNC	Mon, Mar 31, 2008	14.71	14.95	14.58	14.87
3640	NASDAQ	SFNC	Fri, Mar 28, 2008	14.11	14.83	14.11	14.57
3639	NASDAQ	SFNC	Thu, Mar 27, 2008	14.66	14.75	14.38	14.40
3638	NASDAQ	SFNC	Wed, Mar 26, 2008	14.75	14.75	14.51	14.67
3637	NASDAQ	SFNC	Tue, Mar 25, 2008	14.75	14.85	14.44	14.85
3636	NASDAQ	SFNC	Mon, Mar 24, 2008	14.50	14.88	14.30	14.84
3635	NASDAQ	SFNC	Thu, Mar 20, 2008	14.02	14.50	13.54	14.50
3634	NASDAQ	SFNC	Wed, Mar 19, 2008	14.38	14.54	13.64	13.73
3633	NASDAQ	SFNC	Tue, Mar 18, 2008	13.77	14.49	13.47	14.49
3632	NASDAQ	SFNC	Mon, Mar 17, 2008	12.81	14.08	12.81	13.42
3631	NASDAQ	SFNC	Fri, Mar 14, 2008	14.00	14.00	13.18	13.36
3630	NASDAQ	SFNC	Thu, Mar 13, 2008	13.47	14.12	13.46	13.89
3629	NASDAQ	SFNC	Wed, Mar 12, 2008	13.56	13.98	13.38	13.66
3628	NASDAQ	SFNC	Tue, Mar 11, 2008	12.80	13.59	12.79	13.59
3627	NASDAQ	SFNC	Mon, Mar 10, 2008	12.41	12.61	12.15	12.43
3626	NASDAQ	SFNC	Fri, Mar 7, 2008	12.08	12.70	12.08	12.34
3625	NASDAQ	SFNC	Thu, Mar 6, 2008	12.53	12.66	12.21	12.21
3624	NASDAQ	SFNC	Wed, Mar 5, 2008	12.77	12.77	12.55	12.61
3623	NASDAQ	SFNC	Tue, Mar 4, 2008	12.51	12.80	12.51	12.68
3622	NASDAQ	SFNC	Mon, Mar 3, 2008	12.79	12.95	12.50	12.66
3621	NASDAQ	SFNC	Fri, Feb 29, 2008	13.06	13.46	12.75	12.78
3620	NASDAQ	SFNC	Thu, Feb 28, 2008	13.25	13.59	13.03	13.06
3619	NASDAQ	SFNC	Wed, Feb 27, 2008	13.53	13.66	13.26	13.38
3618	NASDAQ	SFNC	Tue, Feb 26, 2008	13.63	13.99	13.33	13.69
3617	NASDAQ	SFNC	Mon, Feb 25, 2008	13.46	13.79	13.22	13.75
3616	NASDAQ	SFNC	Fri, Feb 22, 2008	13.31	13.71	13.01	13.43
3615	NASDAQ	SFNC	Thu, Feb 21, 2008	13.73	14.00	13.26	13.27
3614	NASDAQ	SFNC	Wed, Feb 20, 2008	13.21	13.74	13.15	13.71
3613	NASDAQ	SFNC	Tue, Feb 19, 2008	13.46	13.70	13.20	13.27
3612	NASDAQ	SFNC	Fri, Feb 15, 2008	13.46	13.57	13.13	13.26
3611	NASDAQ	SFNC	Thu, Feb 14, 2008	14.20	14.20	13.41	13.45
3610	NASDAQ	SFNC	Wed, Feb 13, 2008	13.87	14.25	13.68	14.19
3609	NASDAQ	SFNC	Tue, Feb 12, 2008	13.57	13.86	13.17	13.76
3608	NASDAQ	SFNC	Mon, Feb 11, 2008	13.57	13.75	13.13	13.52
3607	NASDAQ	SFNC	Fri, Feb 8, 2008	13.82	13.82	13.28	13.59
3606	NASDAQ	SFNC	Thu, Feb 7, 2008	13.25	14.12	13.25	13.84
3605	NASDAQ	SFNC	Wed, Feb 6, 2008	13.64	13.95	13.24	13.30
3604	NASDAQ	SFNC	Tue, Feb 5, 2008	13.60	13.79	13.38	13.56
3603	NASDAQ	SFNC	Mon, Feb 4, 2008	14.26	14.26	13.77	13.78
3602	NASDAQ	SFNC	Fri, Feb 1, 2008	14.21	14.50	13.98	14.33
3601	NASDAQ	SFNC	Thu, Jan 31, 2008	13.33	14.25	13.14	14.18
3600	NASDAQ	SFNC	Wed, Jan 30, 2008	13.53	14.10	13.14	13.62
3599	NASDAQ	SFNC	Tue, Jan 29, 2008	13.95	13.95	13.41	13.74
3598	NASDAQ	SFNC	Mon, Jan 28, 2008	13.62	14.13	13.37	13.90
3597	NASDAQ	SFNC	Fri, Jan 25, 2008	14.25	14.25	13.60	13.62
3596	NASDAQ	SFNC	Thu, Jan 24, 2008	14.28	14.45	13.69	14.04
3595	NASDAQ	SFNC	Wed, Jan 23, 2008	12.80	14.50	12.61	14.48
3594	NASDAQ	SFNC	Tue, Jan 22, 2008	12.13	13.25	12.13	13.13
3593	NASDAQ	SFNC	Fri, Jan 18, 2008	12.25	12.63	12.00	12.27
3592	NASDAQ	SFNC	Thu, Jan 17, 2008	12.61	12.70	12.26	12.32
3591	NASDAQ	SFNC	Wed, Jan 16, 2008	12.67	13.00	12.34	12.63
3590	NASDAQ	SFNC	Tue, Jan 15, 2008	12.64	12.73	12.34	12.55
3589	NASDAQ	SFNC	Mon, Jan 14, 2008	12.73	12.99	12.58	12.85
3588	NASDAQ	SFNC	Fri, Jan 11, 2008	13.09	13.25	12.57	12.57
3587	NASDAQ	SFNC	Thu, Jan 10, 2008	12.78	13.38	12.60	13.22
3586	NASDAQ	SFNC	Wed, Jan 9, 2008	12.35	12.93	12.31	12.91
3585	NASDAQ	SFNC	Tue, Jan 8, 2008	12.83	13.24	12.31	12.36
3584	NASDAQ	SFNC	Mon, Jan 7, 2008	12.37	13.23	12.31	12.77
3583	NASDAQ	SFNC	Fri, Jan 4, 2008	12.50	12.74	12.27	12.28
3582	NASDAQ	SFNC	Thu, Jan 3, 2008	12.96	13.00	12.50	12.50
3581	NASDAQ	SFNC	Wed, Jan 2, 2008	13.12	13.20	12.69	12.76
3580	NASDAQ	SFNC	Mon, Dec 31, 2007	13.37	13.59	12.91	13.25
3579	NASDAQ	SFNC	Fri, Dec 28, 2007	13.80	13.97	13.36	13.41
3578	NASDAQ	SFNC	Thu, Dec 27, 2007	14.71	14.71	13.57	13.57
3577	NASDAQ	SFNC	Wed, Dec 26, 2007	14.26	14.74	13.98	14.65
3576	NASDAQ	SFNC	Mon, Dec 24, 2007	14.20	14.46	13.95	14.46
3575	NASDAQ	SFNC	Fri, Dec 21, 2007	13.68	14.26	13.60	14.26
3574	NASDAQ	SFNC	Thu, Dec 20, 2007	13.30	13.49	13.02	13.49
3573	NASDAQ	SFNC	Wed, Dec 19, 2007	13.13	13.29	12.91	13.22
3572	NASDAQ	SFNC	Tue, Dec 18, 2007	12.66	13.25	12.43	13.17
3571	NASDAQ	SFNC	Mon, Dec 17, 2007	12.60	12.88	12.46	12.46
3570	NASDAQ	SFNC	Fri, Dec 14, 2007	12.88	13.38	12.68	12.71
3569	NASDAQ	SFNC	Thu, Dec 13, 2007	12.89	13.22	12.67	13.13
3568	NASDAQ	SFNC	Wed, Dec 12, 2007	13.31	13.37	12.76	13.02
3567	NASDAQ	SFNC	Tue, Dec 11, 2007	13.46	13.50	12.76	12.81
3566	NASDAQ	SFNC	Mon, Dec 10, 2007	13.50	13.58	13.33	13.42
3565	NASDAQ	SFNC	Fri, Dec 7, 2007	13.62	13.62	13.21	13.46
3564	NASDAQ	SFNC	Thu, Dec 6, 2007	12.91	13.56	12.91	13.56
3563	NASDAQ	SFNC	Wed, Dec 5, 2007	13.06	13.10	12.75	12.94
3562	NASDAQ	SFNC	Tue, Dec 4, 2007	13.02	13.06	12.75	12.75
3561	NASDAQ	SFNC	Mon, Dec 3, 2007	13.12	13.26	13.12	13.18
3560	NASDAQ	SFNC	Fri, Nov 30, 2007	13.53	13.73	12.89	13.05
3559	NASDAQ	SFNC	Thu, Nov 29, 2007	13.57	13.75	13.24	13.24
3558	NASDAQ	SFNC	Wed, Nov 28, 2007	13.14	13.60	13.01	13.58
3557	NASDAQ	SFNC	Tue, Nov 27, 2007	12.60	13.02	12.49	12.95
3556	NASDAQ	SFNC	Mon, Nov 26, 2007	13.34	13.34	12.50	12.54
3555	NASDAQ	SFNC	Fri, Nov 23, 2007	13.32	13.38	13.08	13.33
3554	NASDAQ	SFNC	Wed, Nov 21, 2007	12.82	13.17	12.82	13.16
3553	NASDAQ	SFNC	Tue, Nov 20, 2007	12.48	12.92	12.25	12.92
3552	NASDAQ	SFNC	Mon, Nov 19, 2007	12.84	12.97	12.36	12.50
3551	NASDAQ	SFNC	Fri, Nov 16, 2007	13.01	13.17	12.66	13.11
3550	NASDAQ	SFNC	Thu, Nov 15, 2007	13.41	13.60	12.83	12.98
3549	NASDAQ	SFNC	Wed, Nov 14, 2007	13.77	13.82	13.28	13.50
3548	NASDAQ	SFNC	Tue, Nov 13, 2007	13.26	13.72	12.90	13.67
3547	NASDAQ	SFNC	Mon, Nov 12, 2007	12.71	13.41	12.62	13.11
3546	NASDAQ	SFNC	Fri, Nov 9, 2007	12.50	13.00	12.15	12.68
3545	NASDAQ	SFNC	Thu, Nov 8, 2007	12.04	12.63	11.93	12.51
3544	NASDAQ	SFNC	Wed, Nov 7, 2007	12.21	12.30	11.91	11.91
3543	NASDAQ	SFNC	Tue, Nov 6, 2007	12.34	12.53	12.02	12.48
3542	NASDAQ	SFNC	Mon, Nov 5, 2007	12.26	12.43	12.00	12.25
3541	NASDAQ	SFNC	Fri, Nov 2, 2007	12.55	12.96	12.04	12.23
3540	NASDAQ	SFNC	Thu, Nov 1, 2007	13.33	13.33	12.30	12.35
3539	NASDAQ	SFNC	Wed, Oct 31, 2007	13.26	13.84	13.08	13.52
3538	NASDAQ	SFNC	Tue, Oct 30, 2007	13.34	13.34	13.06	13.15
3537	NASDAQ	SFNC	Mon, Oct 29, 2007	13.28	13.50	13.18	13.43
3536	NASDAQ	SFNC	Fri, Oct 26, 2007	13.11	13.32	13.11	13.22
3535	NASDAQ	SFNC	Thu, Oct 25, 2007	13.11	13.27	12.86	12.91
3534	NASDAQ	SFNC	Wed, Oct 24, 2007	13.23	13.48	12.65	12.97
3533	NASDAQ	SFNC	Tue, Oct 23, 2007	13.42	13.42	12.83	13.39
3532	NASDAQ	SFNC	Mon, Oct 22, 2007	12.50	13.40	12.50	13.28
3531	NASDAQ	SFNC	Fri, Oct 19, 2007	13.75	13.75	12.61	12.67
3530	NASDAQ	SFNC	Thu, Oct 18, 2007	13.81	13.83	13.25	13.75
3529	NASDAQ	SFNC	Wed, Oct 17, 2007	14.00	14.00	13.31	13.79
3528	NASDAQ	SFNC	Tue, Oct 16, 2007	13.60	13.88	13.60	13.88
3527	NASDAQ	SFNC	Mon, Oct 15, 2007	14.22	14.22	13.47	13.60
3526	NASDAQ	SFNC	Fri, Oct 12, 2007	13.82	14.35	13.82	14.24
3525	NASDAQ	SFNC	Thu, Oct 11, 2007	14.20	14.37	13.69	13.82
3524	NASDAQ	SFNC	Wed, Oct 10, 2007	14.39	14.39	14.06	14.10
3523	NASDAQ	SFNC	Tue, Oct 9, 2007	14.21	14.47	14.05	14.47
3522	NASDAQ	SFNC	Mon, Oct 8, 2007	14.29	14.42	14.03	14.17
3521	NASDAQ	SFNC	Fri, Oct 5, 2007	13.77	14.46	13.50	14.43
3520	NASDAQ	SFNC	Thu, Oct 4, 2007	13.83	13.87	13.47	13.59
3519	NASDAQ	SFNC	Wed, Oct 3, 2007	14.23	14.38	13.74	13.75
3518	NASDAQ	SFNC	Tue, Oct 2, 2007	14.17	14.37	13.97	14.34
3517	NASDAQ	SFNC	Mon, Oct 1, 2007	13.14	14.13	13.04	14.09
3516	NASDAQ	SFNC	Fri, Sep 28, 2007	13.79	13.88	13.08	13.17
3515	NASDAQ	SFNC	Thu, Sep 27, 2007	13.59	13.77	13.34	13.77
3514	NASDAQ	SFNC	Wed, Sep 26, 2007	13.60	13.60	13.30	13.50
3513	NASDAQ	SFNC	Tue, Sep 25, 2007	13.46	13.53	13.27	13.49
3512	NASDAQ	SFNC	Mon, Sep 24, 2007	13.77	13.96	13.37	13.58
3511	NASDAQ	SFNC	Fri, Sep 21, 2007	14.24	14.26	13.75	13.77
3510	NASDAQ	SFNC	Thu, Sep 20, 2007	14.31	14.45	13.86	14.10
3509	NASDAQ	SFNC	Wed, Sep 19, 2007	13.99	14.46	13.99	14.33
3508	NASDAQ	SFNC	Tue, Sep 18, 2007	12.90	14.00	12.66	13.99
3507	NASDAQ	SFNC	Mon, Sep 17, 2007	13.06	13.06	12.77	12.82
3506	NASDAQ	SFNC	Fri, Sep 14, 2007	12.98	13.07	12.69	13.07
3505	NASDAQ	SFNC	Thu, Sep 13, 2007	12.95	13.34	12.79	13.00
3504	NASDAQ	SFNC	Wed, Sep 12, 2007	13.23	13.42	12.88	12.92
3503	NASDAQ	SFNC	Tue, Sep 11, 2007	12.86	13.35	12.86	13.33
3502	NASDAQ	SFNC	Mon, Sep 10, 2007	12.87	12.95	12.35	12.82
3501	NASDAQ	SFNC	Fri, Sep 7, 2007	13.25	13.30	12.66	12.72
3500	NASDAQ	SFNC	Thu, Sep 6, 2007	13.29	13.50	13.23	13.49
3499	NASDAQ	SFNC	Wed, Sep 5, 2007	13.73	13.73	13.25	13.28
3498	NASDAQ	SFNC	Tue, Sep 4, 2007	13.56	13.88	13.30	13.85
3497	NASDAQ	SFNC	Fri, Aug 31, 2007	13.88	13.88	13.30	13.59
3496	NASDAQ	SFNC	Thu, Aug 30, 2007	13.53	13.88	13.47	13.68
3495	NASDAQ	SFNC	Wed, Aug 29, 2007	13.01	13.77	12.91	13.72
3494	NASDAQ	SFNC	Tue, Aug 28, 2007	13.63	13.70	12.91	12.91
3493	NASDAQ	SFNC	Mon, Aug 27, 2007	13.98	13.98	13.58	13.75
3492	NASDAQ	SFNC	Fri, Aug 24, 2007	13.63	14.00	13.63	14.00
3491	NASDAQ	SFNC	Thu, Aug 23, 2007	14.03	14.03	13.57	13.65
3490	NASDAQ	SFNC	Wed, Aug 22, 2007	14.34	14.50	13.76	13.93
3489	NASDAQ	SFNC	Tue, Aug 21, 2007	13.41	14.30	13.29	14.18
3488	NASDAQ	SFNC	Mon, Aug 20, 2007	13.93	14.05	13.30	13.50
3487	NASDAQ	SFNC	Fri, Aug 17, 2007	14.00	14.43	13.62	13.96
3486	NASDAQ	SFNC	Thu, Aug 16, 2007	12.14	13.53	12.14	13.53
3485	NASDAQ	SFNC	Wed, Aug 15, 2007	12.56	13.00	12.12	12.12
3484	NASDAQ	SFNC	Tue, Aug 14, 2007	12.59	12.69	12.16	12.56
3483	NASDAQ	SFNC	Mon, Aug 13, 2007	13.31	13.50	12.51	12.54
3482	NASDAQ	SFNC	Fri, Aug 10, 2007	12.56	13.55	12.22	13.17
3481	NASDAQ	SFNC	Thu, Aug 9, 2007	12.52	13.25	12.52	12.87
3480	NASDAQ	SFNC	Wed, Aug 8, 2007	12.17	12.79	12.09	12.74
3479	NASDAQ	SFNC	Tue, Aug 7, 2007	11.93	12.48	11.76	12.04
3478	NASDAQ	SFNC	Mon, Aug 6, 2007	11.28	12.13	11.17	12.04
3477	NASDAQ	SFNC	Fri, Aug 3, 2007	12.13	12.20	11.20	11.25
3476	NASDAQ	SFNC	Thu, Aug 2, 2007	12.00	12.35	11.93	12.22
3475	NASDAQ	SFNC	Wed, Aug 1, 2007	11.56	12.23	11.53	12.11
3474	NASDAQ	SFNC	Tue, Jul 31, 2007	12.16	12.28	11.54	11.55
3473	NASDAQ	SFNC	Mon, Jul 30, 2007	11.78	12.28	11.61	12.02
3472	NASDAQ	SFNC	Fri, Jul 27, 2007	12.05	12.33	11.82	11.85
3471	NASDAQ	SFNC	Thu, Jul 26, 2007	12.47	12.47	11.86	12.12
3470	NASDAQ	SFNC	Wed, Jul 25, 2007	12.34	12.70	12.17	12.46
3469	NASDAQ	SFNC	Tue, Jul 24, 2007	12.99	13.04	12.17	12.32
3468	NASDAQ	SFNC	Mon, Jul 23, 2007	13.09	13.20	13.00	13.00
3467	NASDAQ	SFNC	Fri, Jul 20, 2007	13.46	13.46	13.00	13.01
3466	NASDAQ	SFNC	Thu, Jul 19, 2007	13.71	13.78	13.27	13.49
3465	NASDAQ	SFNC	Wed, Jul 18, 2007	13.47	13.58	13.31	13.52
3464	NASDAQ	SFNC	Tue, Jul 17, 2007	13.72	13.87	13.42	13.42
3463	NASDAQ	SFNC	Mon, Jul 16, 2007	13.82	13.82	13.59	13.62
3462	NASDAQ	SFNC	Fri, Jul 13, 2007	13.83	13.95	13.71	13.89
3461	NASDAQ	SFNC	Thu, Jul 12, 2007	13.53	13.89	13.43	13.89
3460	NASDAQ	SFNC	Wed, Jul 11, 2007	13.43	13.59	13.27	13.42
3459	NASDAQ	SFNC	Tue, Jul 10, 2007	13.75	13.76	13.28	13.30
3458	NASDAQ	SFNC	Mon, Jul 9, 2007	14.07	14.08	13.76	13.80
3457	NASDAQ	SFNC	Fri, Jul 6, 2007	14.12	14.21	13.98	14.21
3456	NASDAQ	SFNC	Thu, Jul 5, 2007	14.29	14.29	13.93	14.15
3455	NASDAQ	SFNC	Tue, Jul 3, 2007	14.38	14.43	14.03	14.28
3454	NASDAQ	SFNC	Mon, Jul 2, 2007	13.92	14.37	13.85	14.23
3453	NASDAQ	SFNC	Fri, Jun 29, 2007	14.37	14.38	13.75	13.80
3452	NASDAQ	SFNC	Thu, Jun 28, 2007	14.27	14.40	14.03	14.19
3451	NASDAQ	SFNC	Wed, Jun 27, 2007	13.49	14.39	13.43	14.24
3450	NASDAQ	SFNC	Tue, Jun 26, 2007	13.76	13.83	13.42	13.65
3449	NASDAQ	SFNC	Mon, Jun 25, 2007	13.85	14.23	13.53	13.73
3448	NASDAQ	SFNC	Fri, Jun 22, 2007	14.09	14.17	13.63	13.97
3447	NASDAQ	SFNC	Thu, Jun 21, 2007	14.05	14.27	13.84	14.16
3446	NASDAQ	SFNC	Wed, Jun 20, 2007	14.40	14.57	14.11	14.15
3445	NASDAQ	SFNC	Tue, Jun 19, 2007	14.08	14.41	14.08	14.40
3444	NASDAQ	SFNC	Mon, Jun 18, 2007	13.94	14.25	13.82	14.15
3443	NASDAQ	SFNC	Fri, Jun 15, 2007	13.99	14.23	13.79	14.04
3442	NASDAQ	SFNC	Thu, Jun 14, 2007	13.76	13.95	13.58	13.63
3441	NASDAQ	SFNC	Wed, Jun 13, 2007	13.24	13.74	13.24	13.64
3440	NASDAQ	SFNC	Tue, Jun 12, 2007	13.32	13.48	13.08	13.19
3439	NASDAQ	SFNC	Mon, Jun 11, 2007	13.59	13.59	13.29	13.42
3438	NASDAQ	SFNC	Fri, Jun 8, 2007	13.24	13.68	13.09	13.66
3437	NASDAQ	SFNC	Thu, Jun 7, 2007	13.28	13.41	13.00	13.23
3436	NASDAQ	SFNC	Wed, Jun 6, 2007	13.33	13.40	13.13	13.37
3435	NASDAQ	SFNC	Tue, Jun 5, 2007	13.78	13.83	13.33	13.38
3434	NASDAQ	SFNC	Mon, Jun 4, 2007	13.95	14.16	13.76	13.82
3433	NASDAQ	SFNC	Fri, Jun 1, 2007	14.20	14.36	14.03	14.03
3432	NASDAQ	SFNC	Thu, May 31, 2007	14.25	14.33	14.02	14.11
3431	NASDAQ	SFNC	Wed, May 30, 2007	14.02	14.25	13.93	14.21
3430	NASDAQ	SFNC	Tue, May 29, 2007	13.88	14.18	13.88	14.17
3429	NASDAQ	SFNC	Fri, May 25, 2007	13.83	14.05	13.72	13.80
3428	NASDAQ	SFNC	Thu, May 24, 2007	14.00	14.22	13.67	13.80
3427	NASDAQ	SFNC	Wed, May 23, 2007	14.11	14.20	13.98	14.04
3426	NASDAQ	SFNC	Tue, May 22, 2007	13.59	14.07	13.59	14.06
3425	NASDAQ	SFNC	Mon, May 21, 2007	13.26	13.73	13.26	13.58
3424	NASDAQ	SFNC	Fri, May 18, 2007	12.93	13.35	12.91	13.33
3423	NASDAQ	SFNC	Thu, May 17, 2007	13.01	13.16	12.87	12.88
3422	NASDAQ	SFNC	Wed, May 16, 2007	13.33	13.35	12.98	13.02
3421	NASDAQ	SFNC	Tue, May 15, 2007	13.44	13.98	13.24	13.26
3420	NASDAQ	SFNC	Mon, May 14, 2007	13.72	13.79	13.34	13.52
3419	NASDAQ	SFNC	Fri, May 11, 2007	13.41	13.79	13.35	13.75
3418	NASDAQ	SFNC	Thu, May 10, 2007	13.52	13.69	13.25	13.27
3417	NASDAQ	SFNC	Wed, May 9, 2007	13.55	13.74	13.38	13.64
3416	NASDAQ	SFNC	Tue, May 8, 2007	13.65	13.67	13.28	13.51
3415	NASDAQ	SFNC	Mon, May 7, 2007	13.80	14.03	13.62	13.74
3414	NASDAQ	SFNC	Fri, May 4, 2007	13.85	14.03	13.76	13.84
3413	NASDAQ	SFNC	Thu, May 3, 2007	13.97	14.03	13.75	13.79
3412	NASDAQ	SFNC	Wed, May 2, 2007	13.56	14.15	13.56	13.95
3411	NASDAQ	SFNC	Tue, May 1, 2007	13.23	13.74	13.23	13.58
3410	NASDAQ	SFNC	Mon, Apr 30, 2007	13.99	14.10	13.02	13.17
3409	NASDAQ	SFNC	Fri, Apr 27, 2007	14.13	14.17	13.81	13.91
3408	NASDAQ	SFNC	Thu, Apr 26, 2007	14.30	14.42	14.04	14.21
3407	NASDAQ	SFNC	Wed, Apr 25, 2007	14.28	14.48	14.06	14.34
3406	NASDAQ	SFNC	Tue, Apr 24, 2007	14.13	14.23	13.82	14.16
3405	NASDAQ	SFNC	Mon, Apr 23, 2007	14.41	14.46	14.08	14.17
3404	NASDAQ	SFNC	Fri, Apr 20, 2007	14.68	14.71	14.39	14.47
3403	NASDAQ	SFNC	Thu, Apr 19, 2007	14.33	14.58	14.25	14.45
3402	NASDAQ	SFNC	Wed, Apr 18, 2007	14.74	14.88	14.48	14.51
3401	NASDAQ	SFNC	Tue, Apr 17, 2007	14.91	15.01	14.80	14.83
3400	NASDAQ	SFNC	Mon, Apr 16, 2007	14.73	15.04	14.73	14.97
3399	NASDAQ	SFNC	Fri, Apr 13, 2007	14.35	14.70	14.19	14.65
3398	NASDAQ	SFNC	Thu, Apr 12, 2007	14.03	14.37	14.03	14.37
3397	NASDAQ	SFNC	Wed, Apr 11, 2007	14.60	14.62	14.07	14.08
3396	NASDAQ	SFNC	Tue, Apr 10, 2007	14.44	14.63	14.43	14.57
3395	NASDAQ	SFNC	Mon, Apr 9, 2007	14.90	14.90	14.35	14.41
3394	NASDAQ	SFNC	Thu, Apr 5, 2007	14.84	15.05	14.76	14.79
3393	NASDAQ	SFNC	Wed, Apr 4, 2007	15.16	15.16	14.78	14.93
3392	NASDAQ	SFNC	Tue, Apr 3, 2007	14.87	15.25	14.83	15.20
3391	NASDAQ	SFNC	Mon, Apr 2, 2007	15.09	15.09	14.56	14.81
3390	NASDAQ	SFNC	Fri, Mar 30, 2007	14.99	15.22	14.75	15.04
3389	NASDAQ	SFNC	Thu, Mar 29, 2007	14.89	14.99	14.59	14.92
3388	NASDAQ	SFNC	Wed, Mar 28, 2007	14.87	15.06	14.64	14.73
3387	NASDAQ	SFNC	Tue, Mar 27, 2007	15.13	15.15	14.87	14.92
3386	NASDAQ	SFNC	Mon, Mar 26, 2007	15.16	15.24	14.92	15.24
3385	NASDAQ	SFNC	Fri, Mar 23, 2007	15.19	15.35	15.13	15.13
3384	NASDAQ	SFNC	Thu, Mar 22, 2007	15.25	15.25	15.03	15.25
3383	NASDAQ	SFNC	Wed, Mar 21, 2007	14.80	15.25	14.78	15.25
3382	NASDAQ	SFNC	Tue, Mar 20, 2007	14.54	14.75	14.54	14.75
3381	NASDAQ	SFNC	Mon, Mar 19, 2007	14.47	14.62	14.35	14.61
3380	NASDAQ	SFNC	Fri, Mar 16, 2007	14.27	14.39	14.25	14.36
3379	NASDAQ	SFNC	Thu, Mar 15, 2007	14.07	14.35	13.94	14.27
3378	NASDAQ	SFNC	Wed, Mar 14, 2007	13.62	14.08	13.62	14.07
3377	NASDAQ	SFNC	Tue, Mar 13, 2007	13.57	13.86	13.56	13.64
3376	NASDAQ	SFNC	Mon, Mar 12, 2007	13.48	14.00	13.48	13.95
3375	NASDAQ	SFNC	Fri, Mar 9, 2007	13.44	13.63	13.42	13.61
3374	NASDAQ	SFNC	Thu, Mar 8, 2007	13.42	13.87	13.30	13.30
3373	NASDAQ	SFNC	Wed, Mar 7, 2007	13.58	14.00	13.28	13.34
3372	NASDAQ	SFNC	Tue, Mar 6, 2007	13.02	13.87	13.02	13.73
3371	NASDAQ	SFNC	Mon, Mar 5, 2007	12.99	13.39	12.67	12.87
3370	NASDAQ	SFNC	Fri, Mar 2, 2007	13.90	14.01	13.12	13.13
3369	NASDAQ	SFNC	Thu, Mar 1, 2007	13.80	14.04	13.65	14.01
3368	NASDAQ	SFNC	Wed, Feb 28, 2007	13.88	14.10	13.70	13.90
3367	NASDAQ	SFNC	Tue, Feb 27, 2007	14.35	14.35	13.87	13.87
3366	NASDAQ	SFNC	Mon, Feb 26, 2007	14.97	15.01	14.39	14.50
3365	NASDAQ	SFNC	Fri, Feb 23, 2007	15.07	15.07	14.84	14.86
3364	NASDAQ	SFNC	Thu, Feb 22, 2007	15.06	15.20	14.86	15.20
3363	NASDAQ	SFNC	Wed, Feb 21, 2007	14.97	15.08	14.97	15.07
3362	NASDAQ	SFNC	Tue, Feb 20, 2007	14.82	15.09	14.59	15.09
3361	NASDAQ	SFNC	Fri, Feb 16, 2007	14.93	14.94	14.63	14.83
3360	NASDAQ	SFNC	Thu, Feb 15, 2007	15.25	15.25	14.84	14.93
3359	NASDAQ	SFNC	Wed, Feb 14, 2007	15.42	15.44	15.01	15.06
3358	NASDAQ	SFNC	Tue, Feb 13, 2007	15.41	15.55	15.25	15.44
3357	NASDAQ	SFNC	Mon, Feb 12, 2007	15.31	15.34	15.14	15.34
3356	NASDAQ	SFNC	Fri, Feb 9, 2007	15.51	15.51	15.12	15.25
3355	NASDAQ	SFNC	Thu, Feb 8, 2007	15.39	15.60	15.27	15.55
3354	NASDAQ	SFNC	Wed, Feb 7, 2007	15.27	15.63	15.03	15.48
3353	NASDAQ	SFNC	Tue, Feb 6, 2007	15.20	15.43	15.07	15.14
3352	NASDAQ	SFNC	Mon, Feb 5, 2007	15.30	15.30	14.95	15.12
3351	NASDAQ	SFNC	Fri, Feb 2, 2007	15.51	15.53	15.31	15.31
3350	NASDAQ	SFNC	Thu, Feb 1, 2007	15.39	15.50	15.35	15.44
3349	NASDAQ	SFNC	Wed, Jan 31, 2007	15.15	15.41	15.06	15.37
3348	NASDAQ	SFNC	Tue, Jan 30, 2007	14.94	15.26	14.94	15.20
3347	NASDAQ	SFNC	Mon, Jan 29, 2007	14.46	15.00	14.36	14.97
3346	NASDAQ	SFNC	Fri, Jan 26, 2007	14.52	14.72	14.35	14.69
3345	NASDAQ	SFNC	Thu, Jan 25, 2007	14.95	14.97	14.37	14.44
3344	NASDAQ	SFNC	Wed, Jan 24, 2007	14.87	15.00	14.74	14.82
3343	NASDAQ	SFNC	Tue, Jan 23, 2007	14.64	14.98	14.64	14.87
3342	NASDAQ	SFNC	Mon, Jan 22, 2007	14.88	15.00	14.65	14.66
3341	NASDAQ	SFNC	Fri, Jan 19, 2007	14.00	15.12	13.99	15.05
3340	NASDAQ	SFNC	Thu, Jan 18, 2007	14.53	14.79	14.01	14.07
3339	NASDAQ	SFNC	Wed, Jan 17, 2007	14.86	15.20	14.61	14.67
3338	NASDAQ	SFNC	Tue, Jan 16, 2007	14.95	15.32	14.77	15.03
3337	NASDAQ	SFNC	Fri, Jan 12, 2007	14.72	14.88	14.70	14.88
3336	NASDAQ	SFNC	Thu, Jan 11, 2007	14.68	14.87	14.61	14.87
3335	NASDAQ	SFNC	Wed, Jan 10, 2007	14.85	14.95	14.54	14.63
3334	NASDAQ	SFNC	Tue, Jan 9, 2007	15.00	15.07	14.85	14.91
3333	NASDAQ	SFNC	Mon, Jan 8, 2007	15.32	15.32	14.70	15.03
3332	NASDAQ	SFNC	Fri, Jan 5, 2007	15.82	15.85	15.16	15.29
3331	NASDAQ	SFNC	Thu, Jan 4, 2007	15.62	15.97	15.62	15.97
3330	NASDAQ	SFNC	Wed, Jan 3, 2007	15.70	16.10	15.56	15.61
3329	NASDAQ	SFNC	Fri, Dec 29, 2006	16.35	16.35	15.67	15.70
3328	NASDAQ	SFNC	Thu, Dec 28, 2006	16.40	16.45	16.20	16.29
3327	NASDAQ	SFNC	Wed, Dec 27, 2006	16.00	16.45	15.93	16.45
3326	NASDAQ	SFNC	Tue, Dec 26, 2006	15.25	15.91	15.25	15.90
3325	NASDAQ	SFNC	Fri, Dec 22, 2006	15.61	15.61	15.37	15.37
3324	NASDAQ	SFNC	Thu, Dec 21, 2006	15.47	15.90	15.47	15.57
3323	NASDAQ	SFNC	Wed, Dec 20, 2006	15.56	15.68	15.56	15.59
3322	NASDAQ	SFNC	Tue, Dec 19, 2006	15.26	15.58	15.26	15.51
3321	NASDAQ	SFNC	Mon, Dec 18, 2006	16.00	16.00	15.36	15.36
3320	NASDAQ	SFNC	Fri, Dec 15, 2006	15.90	16.03	15.78	15.93
3319	NASDAQ	SFNC	Thu, Dec 14, 2006	15.85	16.08	15.82	15.88
3318	NASDAQ	SFNC	Wed, Dec 13, 2006	15.77	15.79	15.57	15.78
3317	NASDAQ	SFNC	Tue, Dec 12, 2006	15.94	15.94	15.55	15.68
3316	NASDAQ	SFNC	Mon, Dec 11, 2006	15.75	15.94	15.75	15.94
3315	NASDAQ	SFNC	Fri, Dec 8, 2006	15.78	15.89	15.77	15.77
3314	NASDAQ	SFNC	Thu, Dec 7, 2006	15.95	16.11	15.84	15.85
3313	NASDAQ	SFNC	Wed, Dec 6, 2006	16.01	16.05	15.90	15.92
3312	NASDAQ	SFNC	Tue, Dec 5, 2006	16.27	16.38	16.08	16.08
3311	NASDAQ	SFNC	Mon, Dec 4, 2006	15.79	16.18	15.79	16.18
3310	NASDAQ	SFNC	Fri, Dec 1, 2006	15.90	15.97	15.27	15.69
3309	NASDAQ	SFNC	Thu, Nov 30, 2006	15.85	16.09	15.71	16.05
3308	NASDAQ	SFNC	Wed, Nov 29, 2006	15.67	15.91	15.64	15.91
3307	NASDAQ	SFNC	Tue, Nov 28, 2006	15.65	15.81	15.49	15.55
3306	NASDAQ	SFNC	Mon, Nov 27, 2006	16.38	16.43	15.57	15.63
3305	NASDAQ	SFNC	Fri, Nov 24, 2006	16.26	16.47	16.26	16.47
3304	NASDAQ	SFNC	Wed, Nov 22, 2006	16.34	16.49	16.34	16.44
3303	NASDAQ	SFNC	Tue, Nov 21, 2006	16.15	16.45	16.15	16.45
3302	NASDAQ	SFNC	Mon, Nov 20, 2006	16.13	16.33	16.03	16.30
3301	NASDAQ	SFNC	Fri, Nov 17, 2006	16.18	16.18	16.06	16.16
3300	NASDAQ	SFNC	Thu, Nov 16, 2006	16.04	16.20	16.00	16.18
3299	NASDAQ	SFNC	Wed, Nov 15, 2006	15.75	16.09	15.71	16.07
3298	NASDAQ	SFNC	Tue, Nov 14, 2006	15.37	15.75	15.31	15.74
3297	NASDAQ	SFNC	Mon, Nov 13, 2006	15.50	15.50	15.22	15.39
3296	NASDAQ	SFNC	Fri, Nov 10, 2006	15.31	15.47	15.19	15.47
3295	NASDAQ	SFNC	Thu, Nov 9, 2006	15.50	15.50	15.19	15.24
3294	NASDAQ	SFNC	Wed, Nov 8, 2006	15.01	15.50	15.01	15.45
3293	NASDAQ	SFNC	Tue, Nov 7, 2006	15.25	15.52	15.08	15.08
3292	NASDAQ	SFNC	Mon, Nov 6, 2006	14.90	15.40	14.35	15.27
3291	NASDAQ	SFNC	Fri, Nov 3, 2006	14.65	14.80	14.53	14.80
3290	NASDAQ	SFNC	Thu, Nov 2, 2006	14.56	14.83	14.52	14.57
3289	NASDAQ	SFNC	Wed, Nov 1, 2006	15.46	15.46	14.59	14.63
3288	NASDAQ	SFNC	Tue, Oct 31, 2006	15.25	15.42	15.16	15.35
3287	NASDAQ	SFNC	Mon, Oct 30, 2006	14.86	15.25	14.86	15.22
3286	NASDAQ	SFNC	Fri, Oct 27, 2006	15.00	15.16	14.95	14.96
3285	NASDAQ	SFNC	Thu, Oct 26, 2006	15.00	15.12	14.73	15.11
3284	NASDAQ	SFNC	Wed, Oct 25, 2006	14.97	15.00	14.77	14.98
3283	NASDAQ	SFNC	Tue, Oct 24, 2006	15.00	15.02	14.91	14.97
3282	NASDAQ	SFNC	Mon, Oct 23, 2006	15.20	15.35	15.00	15.08
3281	NASDAQ	SFNC	Fri, Oct 20, 2006	15.89	15.89	15.33	15.33
3280	NASDAQ	SFNC	Thu, Oct 19, 2006	15.44	15.92	15.44	15.77
3279	NASDAQ	SFNC	Wed, Oct 18, 2006	15.62	15.74	15.29	15.52
3278	NASDAQ	SFNC	Tue, Oct 17, 2006	15.38	15.63	15.23	15.57
3277	NASDAQ	SFNC	Mon, Oct 16, 2006	15.27	15.54	15.27	15.54
3276	NASDAQ	SFNC	Fri, Oct 13, 2006	15.00	15.40	14.97	15.37
3275	NASDAQ	SFNC	Thu, Oct 12, 2006	14.86	15.01	14.83	15.00
3274	NASDAQ	SFNC	Wed, Oct 11, 2006	14.86	14.98	14.68	14.73
3273	NASDAQ	SFNC	Tue, Oct 10, 2006	15.00	15.05	14.85	14.99
3272	NASDAQ	SFNC	Mon, Oct 9, 2006	14.94	15.00	14.87	15.00
3271	NASDAQ	SFNC	Fri, Oct 6, 2006	14.85	15.00	14.82	15.00
3270	NASDAQ	SFNC	Thu, Oct 5, 2006	14.62	15.03	14.59	14.96
3269	NASDAQ	SFNC	Wed, Oct 4, 2006	14.01	14.58	14.01	14.58
3268	NASDAQ	SFNC	Tue, Oct 3, 2006	14.15	14.32	14.01	14.05
3267	NASDAQ	SFNC	Mon, Oct 2, 2006	14.38	14.50	14.14	14.14
3266	NASDAQ	SFNC	Fri, Sep 29, 2006	14.98	14.98	14.50	14.51
3265	NASDAQ	SFNC	Thu, Sep 28, 2006	14.94	15.02	14.87	14.93
3264	NASDAQ	SFNC	Wed, Sep 27, 2006	14.99	15.13	14.76	14.93
3263	NASDAQ	SFNC	Tue, Sep 26, 2006	14.82	14.98	14.77	14.98
3262	NASDAQ	SFNC	Mon, Sep 25, 2006	14.29	14.98	14.28	14.84
3261	NASDAQ	SFNC	Fri, Sep 22, 2006	14.66	14.81	14.26	14.37
3260	NASDAQ	SFNC	Thu, Sep 21, 2006	15.00	15.00	14.72	14.77
3259	NASDAQ	SFNC	Wed, Sep 20, 2006	14.91	15.00	14.73	14.98
3258	NASDAQ	SFNC	Tue, Sep 19, 2006	14.77	14.80	14.45	14.74
3257	NASDAQ	SFNC	Mon, Sep 18, 2006	14.63	14.88	14.63	14.78
3256	NASDAQ	SFNC	Fri, Sep 15, 2006	15.00	15.01	14.73	14.75
3255	NASDAQ	SFNC	Thu, Sep 14, 2006	14.81	14.89	14.64	14.87
3254	NASDAQ	SFNC	Wed, Sep 13, 2006	14.83	14.93	14.75	14.92
3253	NASDAQ	SFNC	Tue, Sep 12, 2006	14.18	14.82	14.18	14.79
3252	NASDAQ	SFNC	Mon, Sep 11, 2006	14.23	14.45	14.08	14.08
3251	NASDAQ	SFNC	Fri, Sep 8, 2006	14.08	14.26	14.08	14.25
3250	NASDAQ	SFNC	Thu, Sep 7, 2006	14.25	14.38	14.18	14.18
3249	NASDAQ	SFNC	Wed, Sep 6, 2006	14.43	14.43	14.33	14.33
3248	NASDAQ	SFNC	Tue, Sep 5, 2006	14.43	14.62	14.43	14.57
3247	NASDAQ	SFNC	Fri, Sep 1, 2006	14.55	14.55	14.41	14.47
3246	NASDAQ	SFNC	Thu, Aug 31, 2006	14.56	14.56	14.39	14.41
3245	NASDAQ	SFNC	Wed, Aug 30, 2006	14.50	14.60	14.39	14.46
3244	NASDAQ	SFNC	Tue, Aug 29, 2006	14.23	14.50	14.05	14.48
3243	NASDAQ	SFNC	Mon, Aug 28, 2006	14.11	14.25	14.10	14.24
3242	NASDAQ	SFNC	Fri, Aug 25, 2006	13.82	14.09	13.82	14.00
3241	NASDAQ	SFNC	Thu, Aug 24, 2006	13.99	14.04	13.83	13.91
3240	NASDAQ	SFNC	Wed, Aug 23, 2006	14.32	14.33	13.76	13.82
3239	NASDAQ	SFNC	Tue, Aug 22, 2006	14.09	14.25	14.00	14.25
3238	NASDAQ	SFNC	Mon, Aug 21, 2006	14.11	14.23	14.11	14.15
3237	NASDAQ	SFNC	Fri, Aug 18, 2006	14.55	14.55	14.14	14.23
3236	NASDAQ	SFNC	Thu, Aug 17, 2006	14.40	14.50	14.37	14.38
3235	NASDAQ	SFNC	Wed, Aug 16, 2006	14.50	14.57	14.39	14.50
3234	NASDAQ	SFNC	Tue, Aug 15, 2006	14.17	14.50	14.17	14.50
3233	NASDAQ	SFNC	Mon, Aug 14, 2006	13.81	14.34	13.69	13.93
3232	NASDAQ	SFNC	Fri, Aug 11, 2006	14.08	14.08	13.78	13.87
3231	NASDAQ	SFNC	Thu, Aug 10, 2006	13.61	14.28	13.60	14.16
3230	NASDAQ	SFNC	Wed, Aug 9, 2006	13.77	13.99	13.69	13.69
3229	NASDAQ	SFNC	Tue, Aug 8, 2006	14.30	14.40	13.60	13.60
3228	NASDAQ	SFNC	Mon, Aug 7, 2006	14.27	14.29	13.81	14.05
3227	NASDAQ	SFNC	Fri, Aug 4, 2006	14.49	14.61	14.05	14.42
3226	NASDAQ	SFNC	Thu, Aug 3, 2006	13.63	14.48	13.63	14.45
3225	NASDAQ	SFNC	Wed, Aug 2, 2006	13.87	13.95	13.68	13.79
3224	NASDAQ	SFNC	Tue, Aug 1, 2006	14.02	14.13	13.74	13.74
3223	NASDAQ	SFNC	Mon, Jul 31, 2006	14.11	14.39	14.02	14.39
3222	NASDAQ	SFNC	Fri, Jul 28, 2006	13.95	14.50	13.84	14.45
3221	NASDAQ	SFNC	Thu, Jul 27, 2006	14.44	14.44	13.76	13.81
3220	NASDAQ	SFNC	Wed, Jul 26, 2006	14.18	14.39	14.08	14.30
3219	NASDAQ	SFNC	Tue, Jul 25, 2006	14.18	14.46	14.00	14.32
3218	NASDAQ	SFNC	Mon, Jul 24, 2006	13.41	14.16	13.41	14.16
3217	NASDAQ	SFNC	Fri, Jul 21, 2006	13.42	13.44	13.19	13.27
3216	NASDAQ	SFNC	Thu, Jul 20, 2006	14.24	14.24	13.53	13.53
3215	NASDAQ	SFNC	Wed, Jul 19, 2006	13.70	14.43	13.70	14.18
3214	NASDAQ	SFNC	Tue, Jul 18, 2006	13.35	13.73	13.35	13.68
3213	NASDAQ	SFNC	Mon, Jul 17, 2006	13.16	13.36	13.16	13.36
3212	NASDAQ	SFNC	Fri, Jul 14, 2006	13.32	13.44	13.20	13.28
3211	NASDAQ	SFNC	Thu, Jul 13, 2006	13.88	14.08	13.25	13.38
3210	NASDAQ	SFNC	Wed, Jul 12, 2006	14.00	14.13	13.91	13.94
3209	NASDAQ	SFNC	Tue, Jul 11, 2006	13.85	14.13	13.80	14.13
3208	NASDAQ	SFNC	Mon, Jul 10, 2006	13.73	14.07	13.73	14.00
3207	NASDAQ	SFNC	Fri, Jul 7, 2006	14.17	14.34	13.82	13.82
3206	NASDAQ	SFNC	Thu, Jul 6, 2006	14.18	14.41	14.03	14.34
3205	NASDAQ	SFNC	Wed, Jul 5, 2006	13.99	14.33	13.87	14.25
3204	NASDAQ	SFNC	Mon, Jul 3, 2006	14.14	14.37	13.87	14.19
3203	NASDAQ	SFNC	Fri, Jun 30, 2006	14.27	14.51	13.97	14.51
3202	NASDAQ	SFNC	Thu, Jun 29, 2006	13.71	14.31	13.49	14.16
3201	NASDAQ	SFNC	Wed, Jun 28, 2006	13.66	13.67	13.41	13.56
3200	NASDAQ	SFNC	Tue, Jun 27, 2006	13.95	13.95	13.54	13.54
3199	NASDAQ	SFNC	Mon, Jun 26, 2006	13.42	13.90	13.42	13.87
3198	NASDAQ	SFNC	Fri, Jun 23, 2006	13.36	13.66	13.28	13.44
3197	NASDAQ	SFNC	Thu, Jun 22, 2006	13.31	13.56	13.29	13.49
3196	NASDAQ	SFNC	Wed, Jun 21, 2006	13.20	13.54	13.20	13.45
3195	NASDAQ	SFNC	Tue, Jun 20, 2006	13.22	13.55	13.22	13.26
3194	NASDAQ	SFNC	Mon, Jun 19, 2006	13.62	13.70	13.28	13.32
3193	NASDAQ	SFNC	Fri, Jun 16, 2006	13.86	13.88	13.52	13.56
3192	NASDAQ	SFNC	Thu, Jun 15, 2006	13.49	13.89	13.46	13.86
3191	NASDAQ	SFNC	Wed, Jun 14, 2006	13.45	13.55	13.20	13.31
3190	NASDAQ	SFNC	Tue, Jun 13, 2006	12.87	13.66	12.87	13.52
3189	NASDAQ	SFNC	Mon, Jun 12, 2006	13.50	13.50	13.08	13.16
3188	NASDAQ	SFNC	Fri, Jun 9, 2006	13.99	13.99	13.53	13.53
3187	NASDAQ	SFNC	Thu, Jun 8, 2006	13.27	13.93	12.97	13.86
3186	NASDAQ	SFNC	Wed, Jun 7, 2006	13.10	13.61	13.10	13.39
3185	NASDAQ	SFNC	Tue, Jun 6, 2006	12.82	13.10	12.78	12.98
3184	NASDAQ	SFNC	Mon, Jun 5, 2006	13.88	13.97	12.90	12.91
3183	NASDAQ	SFNC	Fri, Jun 2, 2006	13.97	14.00	13.88	13.99
3182	NASDAQ	SFNC	Thu, Jun 1, 2006	13.30	13.91	13.30	13.90
3181	NASDAQ	SFNC	Wed, May 31, 2006	13.16	13.23	12.76	13.20
3180	NASDAQ	SFNC	Tue, May 30, 2006	13.77	13.81	13.06	13.09
3179	NASDAQ	SFNC	Fri, May 26, 2006	13.93	13.97	13.86	13.93
3178	NASDAQ	SFNC	Thu, May 25, 2006	13.55	13.89	13.52	13.89
3177	NASDAQ	SFNC	Wed, May 24, 2006	12.90	13.50	12.90	13.38
3176	NASDAQ	SFNC	Tue, May 23, 2006	13.28	13.49	13.01	13.01
3175	NASDAQ	SFNC	Mon, May 22, 2006	12.92	13.34	12.92	13.19
3174	NASDAQ	SFNC	Fri, May 19, 2006	12.52	13.11	12.51	13.10
3173	NASDAQ	SFNC	Thu, May 18, 2006	12.69	12.90	12.62	12.62
3172	NASDAQ	SFNC	Wed, May 17, 2006	12.97	13.11	12.69	12.72
3171	NASDAQ	SFNC	Tue, May 16, 2006	12.76	13.19	12.71	13.00
3170	NASDAQ	SFNC	Mon, May 15, 2006	13.06	13.13	12.50	12.74
3169	NASDAQ	SFNC	Fri, May 12, 2006	13.39	13.47	13.02	13.03
3168	NASDAQ	SFNC	Thu, May 11, 2006	14.18	14.29	13.38	13.44
3167	NASDAQ	SFNC	Wed, May 10, 2006	14.15	14.46	14.13	14.20
3166	NASDAQ	SFNC	Tue, May 9, 2006	14.16	14.31	14.07	14.16
3165	NASDAQ	SFNC	Mon, May 8, 2006	14.01	14.48	14.01	14.24
3164	NASDAQ	SFNC	Fri, May 5, 2006	14.10	14.18	14.10	14.13
3163	NASDAQ	SFNC	Thu, May 4, 2006	14.13	14.18	14.03	14.03
3162	NASDAQ	SFNC	Wed, May 3, 2006	14.14	14.19	14.01	14.05
3161	NASDAQ	SFNC	Tue, May 2, 2006	13.94	14.09	13.86	14.04
3160	NASDAQ	SFNC	Mon, May 1, 2006	14.39	14.39	13.85	13.99
3159	NASDAQ	SFNC	Fri, Apr 28, 2006	14.24	14.37	14.15	14.29
3158	NASDAQ	SFNC	Thu, Apr 27, 2006	14.25	14.45	14.20	14.37
3157	NASDAQ	SFNC	Wed, Apr 26, 2006	14.30	14.50	14.21	14.42
3156	NASDAQ	SFNC	Tue, Apr 25, 2006	14.58	14.58	14.07	14.38
3155	NASDAQ	SFNC	Mon, Apr 24, 2006	14.86	14.86	14.65	14.74
3154	NASDAQ	SFNC	Fri, Apr 21, 2006	15.11	15.11	14.58	14.85
3153	NASDAQ	SFNC	Thu, Apr 20, 2006	15.00	15.09	14.73	14.93
3152	NASDAQ	SFNC	Wed, Apr 19, 2006	14.89	15.07	14.84	15.07
3151	NASDAQ	SFNC	Tue, Apr 18, 2006	14.54	14.96	14.33	14.96
3150	NASDAQ	SFNC	Mon, Apr 17, 2006	14.22	14.48	14.13	14.40
3149	NASDAQ	SFNC	Thu, Apr 13, 2006	14.31	14.57	14.25	14.31
3148	NASDAQ	SFNC	Wed, Apr 12, 2006	14.00	14.65	13.89	14.38
3147	NASDAQ	SFNC	Tue, Apr 11, 2006	14.65	14.65	13.91	14.01
3146	NASDAQ	SFNC	Mon, Apr 10, 2006	14.49	15.01	14.48	14.53
3145	NASDAQ	SFNC	Fri, Apr 7, 2006	15.18	15.18	14.59	14.60
3144	NASDAQ	SFNC	Thu, Apr 6, 2006	14.94	15.18	14.83	15.18
3143	NASDAQ	SFNC	Wed, Apr 5, 2006	14.73	15.16	14.73	15.05
3142	NASDAQ	SFNC	Tue, Apr 4, 2006	14.64	14.95	14.52	14.82
3141	NASDAQ	SFNC	Mon, Apr 3, 2006	14.88	14.88	14.51	14.62
3140	NASDAQ	SFNC	Fri, Mar 31, 2006	14.50	14.88	14.48	14.88
3139	NASDAQ	SFNC	Thu, Mar 30, 2006	14.45	14.50	14.40	14.48
3138	NASDAQ	SFNC	Wed, Mar 29, 2006	14.32	14.50	14.30	14.50
3137	NASDAQ	SFNC	Tue, Mar 28, 2006	14.42	14.50	14.16	14.21
3136	NASDAQ	SFNC	Mon, Mar 27, 2006	14.34	14.50	14.34	14.49
3135	NASDAQ	SFNC	Fri, Mar 24, 2006	14.34	14.50	14.34	14.50
3134	NASDAQ	SFNC	Thu, Mar 23, 2006	14.39	14.49	14.33	14.47
3133	NASDAQ	SFNC	Wed, Mar 22, 2006	14.04	14.50	14.04	14.45
3132	NASDAQ	SFNC	Tue, Mar 21, 2006	14.32	14.38	14.10	14.11
3131	NASDAQ	SFNC	Mon, Mar 20, 2006	14.41	14.50	14.23	14.46
3130	NASDAQ	SFNC	Fri, Mar 17, 2006	14.43	14.50	14.25	14.46
3129	NASDAQ	SFNC	Thu, Mar 16, 2006	14.45	14.48	14.29	14.36
3128	NASDAQ	SFNC	Wed, Mar 15, 2006	14.34	14.46	14.06	14.36
3127	NASDAQ	SFNC	Tue, Mar 14, 2006	13.95	14.31	13.89	14.21
3126	NASDAQ	SFNC	Mon, Mar 13, 2006	14.14	14.22	14.02	14.09
3125	NASDAQ	SFNC	Fri, Mar 10, 2006	13.99	14.17	13.93	14.05
3124	NASDAQ	SFNC	Thu, Mar 9, 2006	14.10	14.22	13.96	14.01
3123	NASDAQ	SFNC	Wed, Mar 8, 2006	13.89	14.25	13.88	14.06
3122	NASDAQ	SFNC	Tue, Mar 7, 2006	14.03	14.15	13.91	13.91
3121	NASDAQ	SFNC	Mon, Mar 6, 2006	14.28	14.29	14.11	14.11
3120	NASDAQ	SFNC	Fri, Mar 3, 2006	14.33	14.45	14.24	14.24
3119	NASDAQ	SFNC	Thu, Mar 2, 2006	14.50	14.50	14.36	14.41
3118	NASDAQ	SFNC	Wed, Mar 1, 2006	14.23	14.50	14.23	14.50
3117	NASDAQ	SFNC	Tue, Feb 28, 2006	14.35	14.44	14.23	14.24
3116	NASDAQ	SFNC	Mon, Feb 27, 2006	14.26	14.50	14.18	14.42
3115	NASDAQ	SFNC	Fri, Feb 24, 2006	13.88	14.30	13.88	14.30
3114	NASDAQ	SFNC	Thu, Feb 23, 2006	14.02	14.21	13.91	13.97
3113	NASDAQ	SFNC	Wed, Feb 22, 2006	14.15	14.28	14.11	14.14
3112	NASDAQ	SFNC	Tue, Feb 21, 2006	14.28	14.40	14.03	14.10
3111	NASDAQ	SFNC	Fri, Feb 17, 2006	14.50	14.50	14.36	14.36
3110	NASDAQ	SFNC	Thu, Feb 16, 2006	14.38	14.50	14.30	14.50
3109	NASDAQ	SFNC	Wed, Feb 15, 2006	14.37	14.38	14.18	14.37
3108	NASDAQ	SFNC	Tue, Feb 14, 2006	14.09	14.35	14.08	14.21
3107	NASDAQ	SFNC	Mon, Feb 13, 2006	14.24	14.25	14.14	14.18
3106	NASDAQ	SFNC	Fri, Feb 10, 2006	14.08	14.25	14.01	14.25
3105	NASDAQ	SFNC	Thu, Feb 9, 2006	14.33	14.47	14.19	14.24
3104	NASDAQ	SFNC	Wed, Feb 8, 2006	14.22	14.25	14.08	14.23
3103	NASDAQ	SFNC	Tue, Feb 7, 2006	14.00	14.13	13.90	14.08
3102	NASDAQ	SFNC	Mon, Feb 6, 2006	14.25	14.31	13.95	14.13
3101	NASDAQ	SFNC	Fri, Feb 3, 2006	14.09	14.38	13.95	14.38
3100	NASDAQ	SFNC	Thu, Feb 2, 2006	14.26	14.30	13.75	13.99
3099	NASDAQ	SFNC	Wed, Feb 1, 2006	13.95	14.26	13.95	14.26
3098	NASDAQ	SFNC	Tue, Jan 31, 2006	14.11	14.41	13.89	14.11
3097	NASDAQ	SFNC	Mon, Jan 30, 2006	14.50	14.50	14.25	14.25
3096	NASDAQ	SFNC	Fri, Jan 27, 2006	14.04	14.50	14.04	14.50
3095	NASDAQ	SFNC	Thu, Jan 26, 2006	14.20	14.36	14.03	14.36
3094	NASDAQ	SFNC	Wed, Jan 25, 2006	14.30	14.36	14.00	14.15
3093	NASDAQ	SFNC	Tue, Jan 24, 2006	14.10	14.30	14.00	14.30
3092	NASDAQ	SFNC	Mon, Jan 23, 2006	14.07	14.07	13.78	13.98
3091	NASDAQ	SFNC	Fri, Jan 20, 2006	14.21	14.21	13.82	13.89
3090	NASDAQ	SFNC	Thu, Jan 19, 2006	14.56	14.56	13.96	14.00
3089	NASDAQ	SFNC	Wed, Jan 18, 2006	13.85	14.00	13.85	13.89
3088	NASDAQ	SFNC	Tue, Jan 17, 2006	13.90	14.00	13.83	13.97
3087	NASDAQ	SFNC	Fri, Jan 13, 2006	14.00	14.27	13.98	14.00
3086	NASDAQ	SFNC	Thu, Jan 12, 2006	13.95	14.02	13.94	13.95
3085	NASDAQ	SFNC	Wed, Jan 11, 2006	14.05	14.05	13.88	14.00
3084	NASDAQ	SFNC	Tue, Jan 10, 2006	13.93	14.04	13.93	14.00
3083	NASDAQ	SFNC	Mon, Jan 9, 2006	13.88	14.08	13.88	14.00
3082	NASDAQ	SFNC	Fri, Jan 6, 2006	14.00	14.10	13.88	13.94
3081	NASDAQ	SFNC	Thu, Jan 5, 2006	14.42	14.42	14.20	14.33
3080	NASDAQ	SFNC	Wed, Jan 4, 2006	14.29	14.42	14.04	14.28
3079	NASDAQ	SFNC	Tue, Jan 3, 2006	13.96	14.41	13.80	14.40
3078	NASDAQ	SFNC	Fri, Dec 30, 2005	14.36	14.36	13.71	13.85
3077	NASDAQ	SFNC	Thu, Dec 29, 2005	14.12	14.40	14.09	14.33
3076	NASDAQ	SFNC	Wed, Dec 28, 2005	14.07	14.13	14.00	14.05
3075	NASDAQ	SFNC	Tue, Dec 27, 2005	14.07	14.13	13.87	13.89
3074	NASDAQ	SFNC	Fri, Dec 23, 2005	14.12	14.33	14.12	14.27
3073	NASDAQ	SFNC	Thu, Dec 22, 2005	14.20	14.27	13.88	14.20
3072	NASDAQ	SFNC	Wed, Dec 21, 2005	14.12	14.23	13.97	14.15
3071	NASDAQ	SFNC	Tue, Dec 20, 2005	13.60	14.15	13.56	13.99
3070	NASDAQ	SFNC	Mon, Dec 19, 2005	13.88	14.06	13.56	13.76
3069	NASDAQ	SFNC	Fri, Dec 16, 2005	14.18	14.29	13.88	13.98
3068	NASDAQ	SFNC	Thu, Dec 15, 2005	14.31	14.44	13.93	14.25
3067	NASDAQ	SFNC	Wed, Dec 14, 2005	14.64	14.65	14.36	14.50
3066	NASDAQ	SFNC	Tue, Dec 13, 2005	14.34	14.51	14.34	14.50
3065	NASDAQ	SFNC	Mon, Dec 12, 2005	14.34	14.50	14.22	14.50
3064	NASDAQ	SFNC	Fri, Dec 9, 2005	14.06	14.26	14.03	14.19
3063	NASDAQ	SFNC	Thu, Dec 8, 2005	13.86	14.17	13.86	14.13
3062	NASDAQ	SFNC	Wed, Dec 7, 2005	14.29	14.31	13.82	13.93
3061	NASDAQ	SFNC	Tue, Dec 6, 2005	14.25	14.49	14.17	14.37
3060	NASDAQ	SFNC	Mon, Dec 5, 2005	14.29	14.30	14.00	14.14
3059	NASDAQ	SFNC	Fri, Dec 2, 2005	14.11	14.34	14.11	14.29
3058	NASDAQ	SFNC	Thu, Dec 1, 2005	14.02	14.41	13.78	14.32
3057	NASDAQ	SFNC	Wed, Nov 30, 2005	13.63	14.01	13.63	14.01
3056	NASDAQ	SFNC	Tue, Nov 29, 2005	13.78	13.99	13.25	13.52
3055	NASDAQ	SFNC	Mon, Nov 28, 2005	14.42	14.52	13.77	13.84
3054	NASDAQ	SFNC	Fri, Nov 25, 2005	14.51	14.62	14.51	14.62
3053	NASDAQ	SFNC	Wed, Nov 23, 2005	14.49	14.70	14.49	14.64
3052	NASDAQ	SFNC	Tue, Nov 22, 2005	14.47	14.57	14.38	14.50
3051	NASDAQ	SFNC	Mon, Nov 21, 2005	14.43	14.58	14.26	14.50
3050	NASDAQ	SFNC	Fri, Nov 18, 2005	14.46	14.46	14.28	14.38
3049	NASDAQ	SFNC	Thu, Nov 17, 2005	13.85	14.23	13.85	14.23
3048	NASDAQ	SFNC	Wed, Nov 16, 2005	14.12	14.12	13.48	13.73
3047	NASDAQ	SFNC	Tue, Nov 15, 2005	14.23	14.41	14.02	14.12
3046	NASDAQ	SFNC	Mon, Nov 14, 2005	14.64	14.65	14.26	14.33
3045	NASDAQ	SFNC	Fri, Nov 11, 2005	14.64	14.79	14.64	14.78
3044	NASDAQ	SFNC	Thu, Nov 10, 2005	14.23	14.98	14.16	14.76
3043	NASDAQ	SFNC	Wed, Nov 9, 2005	14.38	14.50	14.27	14.31
3042	NASDAQ	SFNC	Tue, Nov 8, 2005	14.18	14.33	14.10	14.33
3041	NASDAQ	SFNC	Mon, Nov 7, 2005	14.33	14.38	14.17	14.38
3040	NASDAQ	SFNC	Fri, Nov 4, 2005	14.46	14.46	13.94	14.19
3039	NASDAQ	SFNC	Thu, Nov 3, 2005	14.50	14.50	14.25	14.29
3038	NASDAQ	SFNC	Wed, Nov 2, 2005	13.92	14.47	13.91	14.47
3037	NASDAQ	SFNC	Tue, Nov 1, 2005	13.93	13.99	13.75	13.99
3036	NASDAQ	SFNC	Mon, Oct 31, 2005	14.00	14.13	13.93	14.10
3035	NASDAQ	SFNC	Fri, Oct 28, 2005	13.57	13.96	13.50	13.95
3034	NASDAQ	SFNC	Thu, Oct 27, 2005	13.45	13.67	13.36	13.40
3033	NASDAQ	SFNC	Wed, Oct 26, 2005	13.67	13.92	13.54	13.59
3032	NASDAQ	SFNC	Tue, Oct 25, 2005	14.00	14.00	13.53	13.68
3031	NASDAQ	SFNC	Mon, Oct 24, 2005	13.99	14.04	13.86	14.03
3030	NASDAQ	SFNC	Fri, Oct 21, 2005	13.52	14.00	13.52	13.99
3029	NASDAQ	SFNC	Thu, Oct 20, 2005	13.81	13.97	13.57	13.68
3028	NASDAQ	SFNC	Wed, Oct 19, 2005	13.25	13.90	13.04	13.90
3027	NASDAQ	SFNC	Tue, Oct 18, 2005	13.76	13.76	13.26	13.34
3026	NASDAQ	SFNC	Mon, Oct 17, 2005	13.97	13.97	13.38	13.68
3025	NASDAQ	SFNC	Fri, Oct 14, 2005	13.79	13.97	13.73	13.97
3024	NASDAQ	SFNC	Thu, Oct 13, 2005	13.51	13.69	13.32	13.60
3023	NASDAQ	SFNC	Wed, Oct 12, 2005	13.34	13.70	13.26	13.58
3022	NASDAQ	SFNC	Tue, Oct 11, 2005	13.56	13.65	13.31	13.46
3021	NASDAQ	SFNC	Mon, Oct 10, 2005	13.76	13.76	13.40	13.43
3020	NASDAQ	SFNC	Fri, Oct 7, 2005	13.75	13.88	13.52	13.76
3019	NASDAQ	SFNC	Thu, Oct 6, 2005	13.39	13.76	13.32	13.62
3018	NASDAQ	SFNC	Wed, Oct 5, 2005	13.90	13.90	13.28	13.30
3017	NASDAQ	SFNC	Tue, Oct 4, 2005	14.24	14.48	14.04	14.04
3016	NASDAQ	SFNC	Mon, Oct 3, 2005	14.33	14.36	14.11	14.27
3015	NASDAQ	SFNC	Fri, Sep 30, 2005	14.18	14.30	14.11	14.26
3014	NASDAQ	SFNC	Thu, Sep 29, 2005	13.80	14.08	13.46	14.08
3013	NASDAQ	SFNC	Wed, Sep 28, 2005	14.06	14.06	13.33	13.44
3012	NASDAQ	SFNC	Tue, Sep 27, 2005	14.05	14.18	13.82	14.06
3011	NASDAQ	SFNC	Mon, Sep 26, 2005	14.23	14.38	14.02	14.20
3010	NASDAQ	SFNC	Fri, Sep 23, 2005	14.22	14.24	14.06	14.23
3009	NASDAQ	SFNC	Thu, Sep 22, 2005	13.88	14.18	13.62	14.13
3008	NASDAQ	SFNC	Wed, Sep 21, 2005	13.90	13.93	13.36	13.81
3007	NASDAQ	SFNC	Tue, Sep 20, 2005	13.90	14.19	13.76	14.00
3006	NASDAQ	SFNC	Mon, Sep 19, 2005	13.85	14.04	13.57	13.86
3005	NASDAQ	SFNC	Fri, Sep 16, 2005	13.48	13.97	13.39	13.95
3004	NASDAQ	SFNC	Thu, Sep 15, 2005	13.56	13.56	13.21	13.35
3003	NASDAQ	SFNC	Wed, Sep 14, 2005	13.80	13.89	13.35	13.44
3002	NASDAQ	SFNC	Tue, Sep 13, 2005	13.96	13.97	13.67	13.67
3001	NASDAQ	SFNC	Mon, Sep 12, 2005	13.98	14.25	13.85	14.15
3000	NASDAQ	SFNC	Fri, Sep 9, 2005	13.83	13.92	13.76	13.87
2999	NASDAQ	SFNC	Thu, Sep 8, 2005	13.96	13.96	13.67	13.72
2998	NASDAQ	SFNC	Wed, Sep 7, 2005	14.12	14.18	13.85	14.12
2997	NASDAQ	SFNC	Tue, Sep 6, 2005	13.88	14.10	13.70	14.09
2996	NASDAQ	SFNC	Fri, Sep 2, 2005	13.97	14.18	13.71	13.81
2995	NASDAQ	SFNC	Thu, Sep 1, 2005	13.84	14.08	13.77	13.92
2994	NASDAQ	SFNC	Wed, Aug 31, 2005	13.20	13.88	13.19	13.88
2993	NASDAQ	SFNC	Tue, Aug 30, 2005	13.10	13.34	13.08	13.33
2992	NASDAQ	SFNC	Mon, Aug 29, 2005	12.80	13.32	12.80	13.31
2991	NASDAQ	SFNC	Fri, Aug 26, 2005	13.56	13.56	12.81	12.88
2990	NASDAQ	SFNC	Thu, Aug 25, 2005	13.41	13.88	13.41	13.63
2989	NASDAQ	SFNC	Wed, Aug 24, 2005	13.63	13.92	13.46	13.59
2988	NASDAQ	SFNC	Tue, Aug 23, 2005	13.78	13.80	13.49	13.56
2987	NASDAQ	SFNC	Mon, Aug 22, 2005	13.78	13.90	13.35	13.89
2986	NASDAQ	SFNC	Fri, Aug 19, 2005	13.30	13.75	13.30	13.68
2985	NASDAQ	SFNC	Thu, Aug 18, 2005	13.95	13.95	13.27	13.38
2984	NASDAQ	SFNC	Wed, Aug 17, 2005	13.78	14.21	13.75	14.02
2983	NASDAQ	SFNC	Tue, Aug 16, 2005	13.60	13.99	13.58	13.86
2982	NASDAQ	SFNC	Mon, Aug 15, 2005	13.48	13.91	13.09	13.73
2981	NASDAQ	SFNC	Fri, Aug 12, 2005	13.58	13.58	13.05	13.08
2980	NASDAQ	SFNC	Thu, Aug 11, 2005	12.83	13.66	12.83	13.66
2979	NASDAQ	SFNC	Wed, Aug 10, 2005	13.61	13.97	12.80	13.00
2978	NASDAQ	SFNC	Tue, Aug 9, 2005	13.62	13.67	13.46	13.54
2977	NASDAQ	SFNC	Mon, Aug 8, 2005	13.32	13.85	13.32	13.55
2976	NASDAQ	SFNC	Fri, Aug 5, 2005	14.00	14.00	13.20	13.48
2975	NASDAQ	SFNC	Thu, Aug 4, 2005	14.00	14.09	13.72	13.89
2974	NASDAQ	SFNC	Wed, Aug 3, 2005	14.19	14.19	14.00	14.01
2973	NASDAQ	SFNC	Tue, Aug 2, 2005	13.91	14.16	13.79	14.08
2972	NASDAQ	SFNC	Mon, Aug 1, 2005	13.68	13.98	13.60	13.79
2971	NASDAQ	SFNC	Fri, Jul 29, 2005	13.93	14.00	13.39	13.62
2970	NASDAQ	SFNC	Thu, Jul 28, 2005	13.41	14.00	13.28	13.98
2969	NASDAQ	SFNC	Wed, Jul 27, 2005	13.28	13.49	13.15	13.41
2968	NASDAQ	SFNC	Tue, Jul 26, 2005	13.30	13.37	13.06	13.15
2967	NASDAQ	SFNC	Mon, Jul 25, 2005	13.50	13.69	13.39	13.46
2966	NASDAQ	SFNC	Fri, Jul 22, 2005	13.09	13.66	13.09	13.65
2965	NASDAQ	SFNC	Thu, Jul 21, 2005	13.42	13.61	13.05	13.09
2964	NASDAQ	SFNC	Wed, Jul 20, 2005	13.20	13.49	13.02	13.42
2963	NASDAQ	SFNC	Tue, Jul 19, 2005	13.23	13.40	13.17	13.36
2962	NASDAQ	SFNC	Mon, Jul 18, 2005	13.20	13.29	13.03	13.10
2961	NASDAQ	SFNC	Fri, Jul 15, 2005	13.16	13.35	13.06	13.20
2960	NASDAQ	SFNC	Thu, Jul 14, 2005	14.04	14.04	13.28	13.36
2959	NASDAQ	SFNC	Wed, Jul 13, 2005	13.91	14.05	13.83	14.04
2958	NASDAQ	SFNC	Tue, Jul 12, 2005	14.11	14.28	14.06	14.22
2957	NASDAQ	SFNC	Mon, Jul 11, 2005	14.03	14.26	14.00	14.25
2956	NASDAQ	SFNC	Fri, Jul 8, 2005	13.50	14.13	13.50	14.10
2955	NASDAQ	SFNC	Thu, Jul 7, 2005	13.00	13.49	12.89	13.49
2954	NASDAQ	SFNC	Wed, Jul 6, 2005	14.07	14.17	13.36	13.36
2953	NASDAQ	SFNC	Tue, Jul 5, 2005	13.65	14.00	13.38	14.00
2952	NASDAQ	SFNC	Fri, Jul 1, 2005	13.66	13.66	13.26	13.46
2951	NASDAQ	SFNC	Thu, Jun 30, 2005	13.50	13.71	13.44	13.56
2950	NASDAQ	SFNC	Wed, Jun 29, 2005	13.20	13.50	13.20	13.50
2949	NASDAQ	SFNC	Tue, Jun 28, 2005	12.90	13.46	12.83	13.43
2948	NASDAQ	SFNC	Mon, Jun 27, 2005	12.23	13.00	12.23	12.90
2947	NASDAQ	SFNC	Fri, Jun 24, 2005	12.25	12.46	12.25	12.46
2946	NASDAQ	SFNC	Thu, Jun 23, 2005	12.28	12.42	12.25	12.25
2945	NASDAQ	SFNC	Wed, Jun 22, 2005	12.25	12.47	12.25	12.38
2944	NASDAQ	SFNC	Tue, Jun 21, 2005	12.40	12.44	12.27	12.32
2943	NASDAQ	SFNC	Mon, Jun 20, 2005	12.40	12.43	12.18	12.42
2942	NASDAQ	SFNC	Fri, Jun 17, 2005	12.25	12.43	12.25	12.25
2941	NASDAQ	SFNC	Thu, Jun 16, 2005	12.38	12.42	12.26	12.38
2940	NASDAQ	SFNC	Wed, Jun 15, 2005	12.50	12.50	12.26	12.38
2939	NASDAQ	SFNC	Tue, Jun 14, 2005	12.37	12.41	12.25	12.38
2938	NASDAQ	SFNC	Mon, Jun 13, 2005	12.08	12.50	12.08	12.40
2937	NASDAQ	SFNC	Fri, Jun 10, 2005	12.45	12.45	12.35	12.35
2936	NASDAQ	SFNC	Thu, Jun 9, 2005	12.16	12.38	12.16	12.36
2935	NASDAQ	SFNC	Wed, Jun 8, 2005	12.25	12.47	12.25	12.35
2934	NASDAQ	SFNC	Tue, Jun 7, 2005	12.25	12.50	12.25	12.32
2933	NASDAQ	SFNC	Mon, Jun 6, 2005	12.37	12.50	12.25	12.50
2932	NASDAQ	SFNC	Fri, Jun 3, 2005	12.49	12.50	12.42	12.43
2931	NASDAQ	SFNC	Thu, Jun 2, 2005	12.35	12.57	12.25	12.49
2930	NASDAQ	SFNC	Wed, Jun 1, 2005	12.25	12.64	12.25	12.64
2929	NASDAQ	SFNC	Tue, May 31, 2005	12.48	12.50	12.27	12.27
2928	NASDAQ	SFNC	Fri, May 27, 2005	12.49	12.50	12.43	12.48
2927	NASDAQ	SFNC	Thu, May 26, 2005	12.25	12.48	12.25	12.48
2926	NASDAQ	SFNC	Wed, May 25, 2005	12.12	12.34	11.83	12.21
2925	NASDAQ	SFNC	Tue, May 24, 2005	12.29	12.30	12.23	12.30
2924	NASDAQ	SFNC	Mon, May 23, 2005	12.28	12.38	12.13	12.32
2923	NASDAQ	SFNC	Fri, May 20, 2005	12.38	12.38	12.04	12.25
2922	NASDAQ	SFNC	Thu, May 19, 2005	11.79	12.24	11.79	12.20
2921	NASDAQ	SFNC	Wed, May 18, 2005	11.65	12.12	11.48	12.06
2920	NASDAQ	SFNC	Tue, May 17, 2005	11.13	11.65	11.13	11.55
2919	NASDAQ	SFNC	Mon, May 16, 2005	10.93	11.38	10.93	11.36
2918	NASDAQ	SFNC	Fri, May 13, 2005	11.01	11.32	10.70	10.70
2917	NASDAQ	SFNC	Thu, May 12, 2005	11.69	11.76	10.98	11.06
2916	NASDAQ	SFNC	Wed, May 11, 2005	11.83	11.87	11.50	11.65
2915	NASDAQ	SFNC	Tue, May 10, 2005	11.71	11.94	11.58	11.60
2914	NASDAQ	SFNC	Mon, May 9, 2005	12.00	12.11	11.88	12.00
2913	NASDAQ	SFNC	Fri, May 6, 2005	12.00	12.12	11.76	11.92
2912	NASDAQ	SFNC	Thu, May 5, 2005	12.22	12.22	11.62	11.72
2911	NASDAQ	SFNC	Wed, May 4, 2005	11.91	12.18	11.83	12.17
2910	NASDAQ	SFNC	Tue, May 3, 2005	11.73	12.00	11.73	11.76
2909	NASDAQ	SFNC	Mon, May 2, 2005	11.98	12.02	11.45	11.73
2908	NASDAQ	SFNC	Fri, Apr 29, 2005	11.85	11.90	11.51	11.86
2907	NASDAQ	SFNC	Thu, Apr 28, 2005	11.49	11.94	11.47	11.64
2906	NASDAQ	SFNC	Wed, Apr 27, 2005	11.33	11.85	11.28	11.63
2905	NASDAQ	SFNC	Tue, Apr 26, 2005	11.60	11.90	11.48	11.48
2904	NASDAQ	SFNC	Mon, Apr 25, 2005	11.75	11.89	11.50	11.64
2903	NASDAQ	SFNC	Fri, Apr 22, 2005	12.20	12.29	11.53	11.56
2902	NASDAQ	SFNC	Thu, Apr 21, 2005	11.47	12.22	11.30	12.22
2901	NASDAQ	SFNC	Wed, Apr 20, 2005	11.98	11.98	11.21	11.22
2900	NASDAQ	SFNC	Tue, Apr 19, 2005	11.37	12.00	11.37	11.96
2899	NASDAQ	SFNC	Mon, Apr 18, 2005	10.95	11.40	10.95	11.16
2898	NASDAQ	SFNC	Fri, Apr 15, 2005	11.61	11.61	10.86	10.95
2897	NASDAQ	SFNC	Thu, Apr 14, 2005	11.56	11.71	11.43	11.44
2896	NASDAQ	SFNC	Wed, Apr 13, 2005	11.84	12.02	11.50	11.51
2895	NASDAQ	SFNC	Tue, Apr 12, 2005	11.68	11.99	11.46	11.95
2894	NASDAQ	SFNC	Mon, Apr 11, 2005	12.07	12.07	11.69	11.69
2893	NASDAQ	SFNC	Fri, Apr 8, 2005	12.27	12.40	11.90	11.95
2892	NASDAQ	SFNC	Thu, Apr 7, 2005	12.42	12.66	12.27	12.48
2891	NASDAQ	SFNC	Wed, Apr 6, 2005	12.28	12.60	12.18	12.42
2890	NASDAQ	SFNC	Tue, Apr 5, 2005	12.12	12.21	11.93	12.13
2889	NASDAQ	SFNC	Mon, Apr 4, 2005	12.05	12.43	11.90	12.24
2888	NASDAQ	SFNC	Fri, Apr 1, 2005	12.50	12.50	11.87	12.03
2887	NASDAQ	SFNC	Thu, Mar 31, 2005	12.65	12.68	12.16	12.41
2886	NASDAQ	SFNC	Wed, Mar 30, 2005	11.93	12.62	11.93	12.62
2885	NASDAQ	SFNC	Tue, Mar 29, 2005	11.93	12.43	11.80	12.01
2884	NASDAQ	SFNC	Mon, Mar 28, 2005	11.93	12.20	11.69	12.17
2883	NASDAQ	SFNC	Thu, Mar 24, 2005	11.36	11.81	11.36	11.58
2882	NASDAQ	SFNC	Wed, Mar 23, 2005	11.81	11.95	11.38	11.38
2881	NASDAQ	SFNC	Tue, Mar 22, 2005	11.85	12.20	11.82	11.84
2880	NASDAQ	SFNC	Mon, Mar 21, 2005	11.75	11.88	11.75	11.83
2879	NASDAQ	SFNC	Fri, Mar 18, 2005	12.23	12.23	11.68	11.81
2878	NASDAQ	SFNC	Thu, Mar 17, 2005	12.17	12.17	11.83	12.00
2877	NASDAQ	SFNC	Wed, Mar 16, 2005	11.92	12.24	11.92	12.00
2876	NASDAQ	SFNC	Tue, Mar 15, 2005	12.30	12.33	12.08	12.17
2875	NASDAQ	SFNC	Mon, Mar 14, 2005	12.07	12.20	11.98	12.12
2874	NASDAQ	SFNC	Fri, Mar 11, 2005	12.13	12.25	11.99	12.02
2873	NASDAQ	SFNC	Thu, Mar 10, 2005	12.11	12.19	12.06	12.11
2872	NASDAQ	SFNC	Wed, Mar 9, 2005	12.37	12.55	12.12	12.22
2871	NASDAQ	SFNC	Tue, Mar 8, 2005	12.60	12.72	12.45	12.47
2870	NASDAQ	SFNC	Mon, Mar 7, 2005	13.04	13.06	12.78	12.84
2869	NASDAQ	SFNC	Fri, Mar 4, 2005	13.14	13.17	12.45	12.94
2868	NASDAQ	SFNC	Thu, Mar 3, 2005	13.08	13.13	12.91	12.95
2867	NASDAQ	SFNC	Wed, Mar 2, 2005	12.76	13.02	12.76	12.95
2866	NASDAQ	SFNC	Tue, Mar 1, 2005	13.00	13.01	12.78	12.94
2865	NASDAQ	SFNC	Mon, Feb 28, 2005	12.83	13.00	12.83	13.00
2864	NASDAQ	SFNC	Fri, Feb 25, 2005	12.20	12.81	12.20	12.81
2863	NASDAQ	SFNC	Thu, Feb 24, 2005	12.18	12.43	11.92	12.43
2862	NASDAQ	SFNC	Wed, Feb 23, 2005	12.34	12.39	11.93	12.25
2861	NASDAQ	SFNC	Tue, Feb 22, 2005	12.38	12.41	12.00	12.00
2860	NASDAQ	SFNC	Fri, Feb 18, 2005	12.76	12.76	12.44	12.44
2859	NASDAQ	SFNC	Thu, Feb 17, 2005	12.65	13.02	12.50	12.50
2858	NASDAQ	SFNC	Wed, Feb 16, 2005	12.76	12.95	12.60	12.86
2857	NASDAQ	SFNC	Tue, Feb 15, 2005	13.17	13.26	12.70	12.85
2856	NASDAQ	SFNC	Mon, Feb 14, 2005	13.04	13.25	13.04	13.17
2855	NASDAQ	SFNC	Fri, Feb 11, 2005	12.80	13.27	12.57	13.27
2854	NASDAQ	SFNC	Thu, Feb 10, 2005	13.02	13.08	12.58	12.75
2853	NASDAQ	SFNC	Wed, Feb 9, 2005	13.24	13.52	12.76	12.82
2852	NASDAQ	SFNC	Tue, Feb 8, 2005	13.50	13.60	13.33	13.47
2851	NASDAQ	SFNC	Mon, Feb 7, 2005	13.41	13.54	13.35	13.49
2850	NASDAQ	SFNC	Fri, Feb 4, 2005	13.15	13.42	12.98	13.42
2849	NASDAQ	SFNC	Thu, Feb 3, 2005	12.97	13.08	12.91	13.00
2848	NASDAQ	SFNC	Wed, Feb 2, 2005	13.27	13.28	13.01	13.03
2847	NASDAQ	SFNC	Tue, Feb 1, 2005	13.57	13.57	13.30	13.39
2846	NASDAQ	SFNC	Mon, Jan 31, 2005	13.37	13.59	13.36	13.57
2845	NASDAQ	SFNC	Fri, Jan 28, 2005	13.26	13.43	13.05	13.13
2844	NASDAQ	SFNC	Thu, Jan 27, 2005	13.21	13.40	13.14	13.27
2843	NASDAQ	SFNC	Wed, Jan 26, 2005	12.88	13.15	12.72	13.15
2842	NASDAQ	SFNC	Tue, Jan 25, 2005	13.01	13.02	12.74	12.83
2841	NASDAQ	SFNC	Mon, Jan 24, 2005	12.87	12.87	12.70	12.83
2840	NASDAQ	SFNC	Fri, Jan 21, 2005	13.25	13.25	12.61	12.61
2839	NASDAQ	SFNC	Thu, Jan 20, 2005	13.10	13.19	12.97	13.10
2838	NASDAQ	SFNC	Wed, Jan 19, 2005	13.27	13.35	13.04	13.15
2837	NASDAQ	SFNC	Tue, Jan 18, 2005	12.92	13.26	12.78	13.09
2836	NASDAQ	SFNC	Fri, Jan 14, 2005	13.00	13.18	12.76	13.16
2835	NASDAQ	SFNC	Thu, Jan 13, 2005	13.11	13.25	12.76	12.83
2834	NASDAQ	SFNC	Wed, Jan 12, 2005	13.27	13.45	13.10	13.29
2833	NASDAQ	SFNC	Tue, Jan 11, 2005	13.34	13.55	13.20	13.40
2832	NASDAQ	SFNC	Mon, Jan 10, 2005	13.50	13.66	13.38	13.40
2831	NASDAQ	SFNC	Fri, Jan 7, 2005	14.16	14.26	13.33	13.33
2830	NASDAQ	SFNC	Thu, Jan 6, 2005	14.26	14.34	13.93	13.93
2829	NASDAQ	SFNC	Wed, Jan 5, 2005	13.97	14.31	13.91	14.10
2828	NASDAQ	SFNC	Tue, Jan 4, 2005	14.39	14.39	13.91	14.22
2827	NASDAQ	SFNC	Mon, Jan 3, 2005	14.79	14.79	14.00	14.03
2826	NASDAQ	SFNC	Fri, Dec 31, 2004	14.95	14.95	14.41	14.48
2825	NASDAQ	SFNC	Thu, Dec 30, 2004	14.75	14.92	14.68	14.75
2824	NASDAQ	SFNC	Wed, Dec 29, 2004	14.66	14.97	14.55	14.88
2823	NASDAQ	SFNC	Tue, Dec 28, 2004	14.96	14.99	14.50	14.99
2822	NASDAQ	SFNC	Mon, Dec 27, 2004	14.87	14.98	14.60	14.80
2821	NASDAQ	SFNC	Thu, Dec 23, 2004	14.30	14.73	14.30	14.56
2820	NASDAQ	SFNC	Wed, Dec 22, 2004	14.68	14.92	14.54	14.54
2819	NASDAQ	SFNC	Tue, Dec 21, 2004	14.66	15.00	14.18	14.97
2818	NASDAQ	SFNC	Mon, Dec 20, 2004	14.50	14.50	14.20	14.38
2817	NASDAQ	SFNC	Fri, Dec 17, 2004	14.37	14.81	14.37	14.45
2816	NASDAQ	SFNC	Thu, Dec 16, 2004	14.86	15.00	14.51	14.59
2815	NASDAQ	SFNC	Wed, Dec 15, 2004	15.00	15.03	14.73	14.99
2814	NASDAQ	SFNC	Tue, Dec 14, 2004	14.77	15.00	14.63	14.98
2813	NASDAQ	SFNC	Mon, Dec 13, 2004	14.46	14.77	14.25	14.77
2812	NASDAQ	SFNC	Fri, Dec 10, 2004	13.93	14.62	13.93	14.38
2811	NASDAQ	SFNC	Thu, Dec 9, 2004	14.39	14.39	13.86	14.36
2810	NASDAQ	SFNC	Wed, Dec 8, 2004	13.62	14.53	13.62	14.53
2809	NASDAQ	SFNC	Tue, Dec 7, 2004	14.90	14.90	13.71	13.80
2808	NASDAQ	SFNC	Mon, Dec 6, 2004	14.53	14.82	14.52	14.64
2807	NASDAQ	SFNC	Fri, Dec 3, 2004	14.60	14.93	14.59	14.83
2806	NASDAQ	SFNC	Thu, Dec 2, 2004	14.63	15.00	14.63	14.81
2805	NASDAQ	SFNC	Wed, Dec 1, 2004	14.63	15.00	14.46	15.00
2804	NASDAQ	SFNC	Tue, Nov 30, 2004	14.25	14.57	14.08	14.47
2803	NASDAQ	SFNC	Mon, Nov 29, 2004	13.75	14.35	13.75	14.35
2802	NASDAQ	SFNC	Fri, Nov 26, 2004	13.91	13.94	13.91	13.92
2801	NASDAQ	SFNC	Wed, Nov 24, 2004	13.87	14.00	13.80	13.93
2800	NASDAQ	SFNC	Tue, Nov 23, 2004	14.00	14.00	13.73	13.90
2799	NASDAQ	SFNC	Mon, Nov 22, 2004	13.59	14.00	13.51	14.00
2798	NASDAQ	SFNC	Fri, Nov 19, 2004	13.54	13.76	13.34	13.34
2797	NASDAQ	SFNC	Thu, Nov 18, 2004	13.83	13.90	13.71	13.71
2796	NASDAQ	SFNC	Wed, Nov 17, 2004	13.72	13.90	13.71	13.88
2795	NASDAQ	SFNC	Tue, Nov 16, 2004	13.90	14.03	13.70	13.70
2794	NASDAQ	SFNC	Mon, Nov 15, 2004	13.90	14.34	13.85	13.90
2793	NASDAQ	SFNC	Fri, Nov 12, 2004	13.99	14.01	13.80	14.01
2792	NASDAQ	SFNC	Thu, Nov 11, 2004	14.00	14.35	13.89	14.13
2791	NASDAQ	SFNC	Wed, Nov 10, 2004	13.78	14.15	13.78	14.00
2790	NASDAQ	SFNC	Tue, Nov 9, 2004	14.03	14.08	13.58	14.02
2789	NASDAQ	SFNC	Mon, Nov 8, 2004	13.67	13.98	13.67	13.86
2788	NASDAQ	SFNC	Fri, Nov 5, 2004	13.91	14.17	13.91	14.04
2787	NASDAQ	SFNC	Thu, Nov 4, 2004	13.80	14.03	13.80	14.03
2786	NASDAQ	SFNC	Wed, Nov 3, 2004	13.51	13.85	13.49	13.84
2785	NASDAQ	SFNC	Tue, Nov 2, 2004	13.47	13.47	13.02	13.38
2784	NASDAQ	SFNC	Mon, Nov 1, 2004	13.39	13.46	13.18	13.41
2783	NASDAQ	SFNC	Fri, Oct 29, 2004	13.98	13.99	13.48	13.48
2782	NASDAQ	SFNC	Thu, Oct 28, 2004	13.93	14.00	13.82	13.96
2781	NASDAQ	SFNC	Wed, Oct 27, 2004	13.49	14.01	13.49	14.00
2780	NASDAQ	SFNC	Tue, Oct 26, 2004	13.29	13.67	12.98	13.67
2779	NASDAQ	SFNC	Mon, Oct 25, 2004	13.01	13.27	12.81	13.26
2778	NASDAQ	SFNC	Fri, Oct 22, 2004	13.69	13.69	13.21	13.22
2777	NASDAQ	SFNC	Thu, Oct 21, 2004	13.46	13.68	13.15	13.67
2776	NASDAQ	SFNC	Wed, Oct 20, 2004	12.94	13.34	12.70	13.34
2775	NASDAQ	SFNC	Tue, Oct 19, 2004	13.51	13.69	13.07	13.10
2774	NASDAQ	SFNC	Mon, Oct 18, 2004	13.51	13.57	13.27	13.57
2773	NASDAQ	SFNC	Fri, Oct 15, 2004	13.29	13.50	13.09	13.41
2772	NASDAQ	SFNC	Thu, Oct 14, 2004	13.26	13.41	12.90	13.17
2771	NASDAQ	SFNC	Wed, Oct 13, 2004	13.68	13.69	13.15	13.15
2770	NASDAQ	SFNC	Tue, Oct 12, 2004	13.53	13.65	13.39	13.62
2769	NASDAQ	SFNC	Mon, Oct 11, 2004	13.38	13.50	13.27	13.50
2768	NASDAQ	SFNC	Fri, Oct 8, 2004	13.38	13.45	13.25	13.25
2767	NASDAQ	SFNC	Thu, Oct 7, 2004	13.58	13.58	13.38	13.50
2766	NASDAQ	SFNC	Wed, Oct 6, 2004	13.53	13.69	13.36	13.69
2765	NASDAQ	SFNC	Tue, Oct 5, 2004	13.52	13.53	13.45	13.51
2764	NASDAQ	SFNC	Mon, Oct 4, 2004	13.20	13.65	13.20	13.44
2763	NASDAQ	SFNC	Fri, Oct 1, 2004	12.95	13.49	12.90	13.35
2762	NASDAQ	SFNC	Thu, Sep 30, 2004	12.96	13.05	12.79	12.79
2761	NASDAQ	SFNC	Wed, Sep 29, 2004	12.62	12.95	12.60	12.95
2760	NASDAQ	SFNC	Tue, Sep 28, 2004	12.22	12.63	12.21	12.63
2759	NASDAQ	SFNC	Mon, Sep 27, 2004	12.43	12.46	12.20	12.20
2758	NASDAQ	SFNC	Fri, Sep 24, 2004	12.56	12.63	12.48	12.51
2757	NASDAQ	SFNC	Thu, Sep 23, 2004	12.56	12.56	12.41	12.45
2756	NASDAQ	SFNC	Wed, Sep 22, 2004	12.85	12.85	12.41	12.55
2755	NASDAQ	SFNC	Tue, Sep 21, 2004	12.84	13.02	12.75	13.02
2754	NASDAQ	SFNC	Mon, Sep 20, 2004	13.17	13.17	12.71	12.71
2753	NASDAQ	SFNC	Fri, Sep 17, 2004	13.25	13.59	13.06	13.06
2752	NASDAQ	SFNC	Thu, Sep 16, 2004	13.27	13.27	13.01	13.25
2751	NASDAQ	SFNC	Wed, Sep 15, 2004	13.07	13.28	12.94	13.19
2750	NASDAQ	SFNC	Tue, Sep 14, 2004	13.14	13.27	12.81	13.10
2749	NASDAQ	SFNC	Mon, Sep 13, 2004	13.46	13.49	13.12	13.27
2748	NASDAQ	SFNC	Fri, Sep 10, 2004	13.27	13.45	13.27	13.33
2747	NASDAQ	SFNC	Thu, Sep 9, 2004	12.75	13.38	12.75	13.37
2746	NASDAQ	SFNC	Wed, Sep 8, 2004	12.95	13.00	12.74	12.74
2745	NASDAQ	SFNC	Tue, Sep 7, 2004	12.97	13.00	12.83	13.00
2744	NASDAQ	SFNC	Fri, Sep 3, 2004	12.98	13.00	12.86	12.94
2743	NASDAQ	SFNC	Thu, Sep 2, 2004	12.73	12.96	12.73	12.92
2742	NASDAQ	SFNC	Wed, Sep 1, 2004	12.50	12.86	12.19	12.50
2741	NASDAQ	SFNC	Tue, Aug 31, 2004	12.33	12.44	12.24	12.41
2740	NASDAQ	SFNC	Mon, Aug 30, 2004	12.42	12.44	12.33	12.33
2739	NASDAQ	SFNC	Fri, Aug 27, 2004	12.37	12.49	12.37	12.44
2738	NASDAQ	SFNC	Thu, Aug 26, 2004	12.50	12.50	12.36	12.38
2737	NASDAQ	SFNC	Wed, Aug 25, 2004	12.23	12.50	11.98	12.50
2736	NASDAQ	SFNC	Tue, Aug 24, 2004	12.37	12.46	12.15	12.25
2735	NASDAQ	SFNC	Mon, Aug 23, 2004	12.30	12.30	12.00	12.16
2734	NASDAQ	SFNC	Fri, Aug 20, 2004	11.98	12.29	11.98	12.29
2733	NASDAQ	SFNC	Thu, Aug 19, 2004	12.04	12.04	11.89	11.90
2732	NASDAQ	SFNC	Wed, Aug 18, 2004	11.52	12.00	11.52	11.92
2731	NASDAQ	SFNC	Tue, Aug 17, 2004	11.88	12.00	11.52	11.56
2730	NASDAQ	SFNC	Mon, Aug 16, 2004	11.51	11.75	11.51	11.62
2729	NASDAQ	SFNC	Fri, Aug 13, 2004	11.48	11.54	11.40	11.40
2728	NASDAQ	SFNC	Thu, Aug 12, 2004	11.53	11.53	11.33	11.43
2727	NASDAQ	SFNC	Wed, Aug 11, 2004	11.81	11.81	11.54	11.64
2726	NASDAQ	SFNC	Tue, Aug 10, 2004	11.51	11.91	11.48	11.91
2725	NASDAQ	SFNC	Mon, Aug 9, 2004	11.48	11.57	11.45	11.45
2724	NASDAQ	SFNC	Fri, Aug 6, 2004	11.65	11.94	11.50	11.50
2723	NASDAQ	SFNC	Thu, Aug 5, 2004	12.01	12.38	11.72	11.72
2722	NASDAQ	SFNC	Wed, Aug 4, 2004	11.88	12.15	11.60	12.01
2721	NASDAQ	SFNC	Tue, Aug 3, 2004	12.31	12.31	11.88	11.95
2720	NASDAQ	SFNC	Mon, Aug 2, 2004	12.31	12.37	12.01	12.18
2719	NASDAQ	SFNC	Fri, Jul 30, 2004	12.47	12.50	12.25	12.32
2718	NASDAQ	SFNC	Thu, Jul 29, 2004	12.29	12.49	12.15	12.30
2717	NASDAQ	SFNC	Wed, Jul 28, 2004	12.30	12.47	12.00	12.28
2716	NASDAQ	SFNC	Tue, Jul 27, 2004	11.82	12.50	11.82	12.50
2715	NASDAQ	SFNC	Mon, Jul 26, 2004	12.12	12.12	11.72	11.82
2714	NASDAQ	SFNC	Fri, Jul 23, 2004	12.11	12.11	11.89	11.89
2713	NASDAQ	SFNC	Thu, Jul 22, 2004	12.38	12.50	12.07	12.14
2712	NASDAQ	SFNC	Wed, Jul 21, 2004	12.51	12.83	12.32	12.32
2711	NASDAQ	SFNC	Tue, Jul 20, 2004	12.42	12.58	12.38	12.58
2710	NASDAQ	SFNC	Mon, Jul 19, 2004	12.14	12.48	11.90	12.38
2709	NASDAQ	SFNC	Fri, Jul 16, 2004	12.70	12.76	12.18	12.18
2708	NASDAQ	SFNC	Thu, Jul 15, 2004	12.58	12.78	12.53	12.76
2707	NASDAQ	SFNC	Wed, Jul 14, 2004	12.57	12.92	12.55	12.72
2706	NASDAQ	SFNC	Tue, Jul 13, 2004	12.72	12.91	12.72	12.75
2705	NASDAQ	SFNC	Mon, Jul 12, 2004	12.24	12.68	12.20	12.46
2704	NASDAQ	SFNC	Fri, Jul 9, 2004	12.35	12.60	12.19	12.28
2703	NASDAQ	SFNC	Thu, Jul 8, 2004	12.65	12.90	12.28	12.28
2702	NASDAQ	SFNC	Wed, Jul 7, 2004	12.88	13.00	12.47	12.72
2701	NASDAQ	SFNC	Tue, Jul 6, 2004	12.91	12.91	12.50	12.63
2700	NASDAQ	SFNC	Fri, Jul 2, 2004	12.64	13.00	12.60	13.00
2699	NASDAQ	SFNC	Thu, Jul 1, 2004	13.17	13.24	12.69	12.69
2698	NASDAQ	SFNC	Wed, Jun 30, 2004	13.18	13.19	13.02	13.02
2697	NASDAQ	SFNC	Tue, Jun 29, 2004	12.77	13.13	12.63	13.13
2696	NASDAQ	SFNC	Mon, Jun 28, 2004	12.29	12.88	12.25	12.85
2695	NASDAQ	SFNC	Fri, Jun 25, 2004	12.15	12.70	12.08	12.69
2694	NASDAQ	SFNC	Thu, Jun 24, 2004	12.31	12.33	11.94	12.04
2693	NASDAQ	SFNC	Wed, Jun 23, 2004	12.15	12.25	11.94	12.12
2692	NASDAQ	SFNC	Tue, Jun 22, 2004	12.10	12.23	11.79	11.83
2691	NASDAQ	SFNC	Mon, Jun 21, 2004	12.16	12.20	12.00	12.20
2690	NASDAQ	SFNC	Fri, Jun 18, 2004	12.00	12.15	11.93	12.11
2689	NASDAQ	SFNC	Thu, Jun 17, 2004	12.23	12.24	11.93	12.11
2688	NASDAQ	SFNC	Wed, Jun 16, 2004	11.90	12.15	11.90	12.10
2687	NASDAQ	SFNC	Tue, Jun 15, 2004	11.75	12.07	11.61	12.01
2686	NASDAQ	SFNC	Mon, Jun 14, 2004	12.19	12.19	11.62	11.63
2685	NASDAQ	SFNC	Thu, Jun 10, 2004	12.12	12.21	11.86	12.15
2684	NASDAQ	SFNC	Wed, Jun 9, 2004	12.19	12.23	11.85	11.92
2683	NASDAQ	SFNC	Tue, Jun 8, 2004	12.16	12.24	12.13	12.15
2682	NASDAQ	SFNC	Mon, Jun 7, 2004	12.09	12.29	11.94	12.29
2681	NASDAQ	SFNC	Fri, Jun 4, 2004	12.15	12.24	11.98	11.98
2680	NASDAQ	SFNC	Thu, Jun 3, 2004	12.04	12.18	12.03	12.05
2679	NASDAQ	SFNC	Wed, Jun 2, 2004	12.25	12.25	12.06	12.10
2678	NASDAQ	SFNC	Tue, Jun 1, 2004	12.04	12.18	11.94	12.06
2677	NASDAQ	SFNC	Fri, May 28, 2004	12.24	12.28	12.05	12.05
2676	NASDAQ	SFNC	Thu, May 27, 2004	12.22	12.34	12.17	12.20
2675	NASDAQ	SFNC	Wed, May 26, 2004	12.22	12.37	12.22	12.24
2674	NASDAQ	SFNC	Tue, May 25, 2004	12.22	12.29	12.15	12.23
2673	NASDAQ	SFNC	Mon, May 24, 2004	12.05	12.18	11.91	12.15
2672	NASDAQ	SFNC	Fri, May 21, 2004	11.82	11.97	11.75	11.87
2671	NASDAQ	SFNC	Thu, May 20, 2004	12.07	12.18	11.77	11.79
2670	NASDAQ	SFNC	Wed, May 19, 2004	12.29	12.45	12.07	12.07
2669	NASDAQ	SFNC	Tue, May 18, 2004	12.14	12.25	12.10	12.24
2668	NASDAQ	SFNC	Mon, May 17, 2004	12.25	12.31	12.10	12.29
2667	NASDAQ	SFNC	Fri, May 14, 2004	12.36	12.50	12.19	12.19
2666	NASDAQ	SFNC	Thu, May 13, 2004	12.61	12.72	12.27	12.30
2665	NASDAQ	SFNC	Wed, May 12, 2004	12.50	12.58	12.26	12.53
2664	NASDAQ	SFNC	Tue, May 11, 2004	12.24	12.55	12.18	12.53
2663	NASDAQ	SFNC	Mon, May 10, 2004	12.53	12.60	12.25	12.33
2662	NASDAQ	SFNC	Fri, May 7, 2004	12.96	12.96	12.51	12.60
2661	NASDAQ	SFNC	Thu, May 6, 2004	13.08	13.10	12.50	12.51
2660	NASDAQ	SFNC	Wed, May 5, 2004	13.21	13.25	13.08	13.08
2659	NASDAQ	SFNC	Tue, May 4, 2004	13.08	13.20	13.08	13.08
2658	NASDAQ	SFNC	Mon, May 3, 2004	13.02	13.22	12.85	13.13
2657	NASDAQ	SFNC	Fri, Apr 30, 2004	13.11	13.26	13.00	13.00
2656	NASDAQ	SFNC	Thu, Apr 29, 2004	13.23	13.34	13.05	13.15
2655	NASDAQ	SFNC	Wed, Apr 28, 2004	13.23	13.26	13.08	13.13
2654	NASDAQ	SFNC	Tue, Apr 27, 2004	13.13	13.30	12.90	13.30
2653	NASDAQ	SFNC	Mon, Apr 26, 2004	13.49	13.49	13.05	13.06
2652	NASDAQ	SFNC	Fri, Apr 23, 2004	13.25	13.70	13.25	13.35
2651	NASDAQ	SFNC	Thu, Apr 22, 2004	13.88	14.03	13.73	13.81
2650	NASDAQ	SFNC	Wed, Apr 21, 2004	13.31	13.88	13.22	13.79
2649	NASDAQ	SFNC	Tue, Apr 20, 2004	13.72	13.94	13.42	13.42
2648	NASDAQ	SFNC	Mon, Apr 19, 2004	13.71	13.71	13.30	13.68
2647	NASDAQ	SFNC	Fri, Apr 16, 2004	13.46	13.98	13.25	13.74
2646	NASDAQ	SFNC	Thu, Apr 15, 2004	13.19	13.62	13.01	13.51
2645	NASDAQ	SFNC	Wed, Apr 14, 2004	13.20	13.45	13.01	13.16
2644	NASDAQ	SFNC	Tue, Apr 13, 2004	14.02	14.02	13.03	13.62
2643	NASDAQ	SFNC	Mon, Apr 12, 2004	14.03	14.03	13.53	13.60
2642	NASDAQ	SFNC	Thu, Apr 8, 2004	13.94	14.05	13.86	13.88
2641	NASDAQ	SFNC	Wed, Apr 7, 2004	13.81	14.00	13.50	13.87
2640	NASDAQ	SFNC	Tue, Apr 6, 2004	14.07	14.25	13.94	13.94
2639	NASDAQ	SFNC	Mon, Apr 5, 2004	14.05	14.27	14.00	14.27
2638	NASDAQ	SFNC	Fri, Apr 2, 2004	13.94	14.09	13.62	14.03
2637	NASDAQ	SFNC	Thu, Apr 1, 2004	13.70	13.90	13.70	13.90
2636	NASDAQ	SFNC	Wed, Mar 31, 2004	13.74	13.78	13.60	13.77
2635	NASDAQ	SFNC	Tue, Mar 30, 2004	13.74	13.75	13.52	13.71
2634	NASDAQ	SFNC	Mon, Mar 29, 2004	13.40	13.76	13.40	13.72
2633	NASDAQ	SFNC	Fri, Mar 26, 2004	13.58	13.76	13.30	13.33
2632	NASDAQ	SFNC	Thu, Mar 25, 2004	13.00	13.53	13.00	13.51
2631	NASDAQ	SFNC	Wed, Mar 24, 2004	13.03	13.23	13.03	13.05
2630	NASDAQ	SFNC	Tue, Mar 23, 2004	13.00	13.25	13.00	13.05
2629	NASDAQ	SFNC	Mon, Mar 22, 2004	13.06	13.06	12.91	13.01
2628	NASDAQ	SFNC	Fri, Mar 19, 2004	13.43	13.45	13.05	13.10
2627	NASDAQ	SFNC	Thu, Mar 18, 2004	13.20	13.32	13.10	13.10
2626	NASDAQ	SFNC	Wed, Mar 17, 2004	13.18	13.35	13.16	13.23
2625	NASDAQ	SFNC	Tue, Mar 16, 2004	13.10	13.35	12.93	13.24
2624	NASDAQ	SFNC	Mon, Mar 15, 2004	13.29	13.55	12.95	12.95
2623	NASDAQ	SFNC	Fri, Mar 12, 2004	13.14	13.50	13.03	13.50
2622	NASDAQ	SFNC	Thu, Mar 11, 2004	13.28	13.43	13.08	13.08
2621	NASDAQ	SFNC	Wed, Mar 10, 2004	13.03	13.50	13.03	13.27
2620	NASDAQ	SFNC	Tue, Mar 9, 2004	13.01	13.31	13.01	13.03
2619	NASDAQ	SFNC	Mon, Mar 8, 2004	13.30	13.64	13.12	13.12
2618	NASDAQ	SFNC	Fri, Mar 5, 2004	13.60	13.78	13.40	13.40
2617	NASDAQ	SFNC	Thu, Mar 4, 2004	13.43	13.78	13.25	13.78
2616	NASDAQ	SFNC	Wed, Mar 3, 2004	13.50	13.63	13.25	13.44
2615	NASDAQ	SFNC	Tue, Mar 2, 2004	13.96	13.96	13.50	13.69
2614	NASDAQ	SFNC	Mon, Mar 1, 2004	13.65	13.83	13.56	13.70
2613	NASDAQ	SFNC	Fri, Feb 27, 2004	13.50	13.85	13.50	13.70
2612	NASDAQ	SFNC	Thu, Feb 26, 2004	13.42	13.85	13.38	13.85
2611	NASDAQ	SFNC	Wed, Feb 25, 2004	13.64	13.87	13.34	13.69
2610	NASDAQ	SFNC	Tue, Feb 24, 2004	13.20	13.65	13.05	13.45
2609	NASDAQ	SFNC	Mon, Feb 23, 2004	13.21	13.44	13.00	13.24
2608	NASDAQ	SFNC	Fri, Feb 20, 2004	13.22	13.39	13.02	13.03
2607	NASDAQ	SFNC	Thu, Feb 19, 2004	13.73	14.00	13.21	13.21
2606	NASDAQ	SFNC	Wed, Feb 18, 2004	13.85	14.00	13.65	13.79
2605	NASDAQ	SFNC	Tue, Feb 17, 2004	13.23	13.99	13.23	13.99
2604	NASDAQ	SFNC	Fri, Feb 13, 2004	13.90	13.90	13.36	13.36
2603	NASDAQ	SFNC	Thu, Feb 12, 2004	14.25	14.25	13.61	13.61
2602	NASDAQ	SFNC	Wed, Feb 11, 2004	14.00	14.25	14.00	14.25
2601	NASDAQ	SFNC	Tue, Feb 10, 2004	13.83	14.22	13.83	14.13
2600	NASDAQ	SFNC	Mon, Feb 9, 2004	14.11	14.11	13.86	13.87
2599	NASDAQ	SFNC	Fri, Feb 6, 2004	14.00	14.25	13.66	14.13
2598	NASDAQ	SFNC	Thu, Feb 5, 2004	13.99	14.00	13.50	13.87
2597	NASDAQ	SFNC	Wed, Feb 4, 2004	13.60	13.73	13.50	13.50
2596	NASDAQ	SFNC	Tue, Feb 3, 2004	13.51	13.88	13.51	13.70
2595	NASDAQ	SFNC	Mon, Feb 2, 2004	13.58	14.01	13.55	13.55
2594	NASDAQ	SFNC	Fri, Jan 30, 2004	13.61	14.12	13.58	13.58
2593	NASDAQ	SFNC	Thu, Jan 29, 2004	14.39	14.39	13.48	13.66
2592	NASDAQ	SFNC	Wed, Jan 28, 2004	14.26	14.26	13.52	13.61
2591	NASDAQ	SFNC	Tue, Jan 27, 2004	14.40	14.41	14.00	14.08
2590	NASDAQ	SFNC	Mon, Jan 26, 2004	13.91	14.36	13.91	14.13
2589	NASDAQ	SFNC	Fri, Jan 23, 2004	13.89	14.38	13.89	14.27
2588	NASDAQ	SFNC	Thu, Jan 22, 2004	14.02	14.95	13.88	14.13
2587	NASDAQ	SFNC	Wed, Jan 21, 2004	15.00	15.20	14.62	15.00
2586	NASDAQ	SFNC	Tue, Jan 20, 2004	14.42	15.00	13.89	14.90
2585	NASDAQ	SFNC	Fri, Jan 16, 2004	14.64	14.87	13.78	13.84
2584	NASDAQ	SFNC	Thu, Jan 15, 2004	14.91	14.99	14.58	14.61
2583	NASDAQ	SFNC	Wed, Jan 14, 2004	14.74	14.93	14.62	14.83
2582	NASDAQ	SFNC	Tue, Jan 13, 2004	14.25	14.74	14.11	14.74
2581	NASDAQ	SFNC	Mon, Jan 12, 2004	13.67	14.34	13.62	14.27
2580	NASDAQ	SFNC	Fri, Jan 9, 2004	14.51	14.77	13.75	13.75
2579	NASDAQ	SFNC	Thu, Jan 8, 2004	14.25	14.88	14.20	14.73
2578	NASDAQ	SFNC	Wed, Jan 7, 2004	14.25	14.25	14.13	14.24
2577	NASDAQ	SFNC	Tue, Jan 6, 2004	13.93	14.25	13.93	14.25
2576	NASDAQ	SFNC	Mon, Jan 5, 2004	13.75	14.05	13.75	14.05
2575	NASDAQ	SFNC	Fri, Jan 2, 2004	14.23	14.23	13.59	13.80
2574	NASDAQ	SFNC	Wed, Dec 31, 2003	14.56	14.81	13.79	13.79
2573	NASDAQ	SFNC	Tue, Dec 30, 2003	14.20	14.59	14.08	14.43
2572	NASDAQ	SFNC	Mon, Dec 29, 2003	13.70	14.45	13.70	14.45
2571	NASDAQ	SFNC	Fri, Dec 26, 2003	13.64	13.72	13.30	13.30
2570	NASDAQ	SFNC	Wed, Dec 24, 2003	13.52	13.74	13.50	13.74
2569	NASDAQ	SFNC	Tue, Dec 23, 2003	13.47	13.50	13.08	13.37
2568	NASDAQ	SFNC	Mon, Dec 22, 2003	13.74	13.74	12.96	13.48
2567	NASDAQ	SFNC	Fri, Dec 19, 2003	13.67	13.67	12.75	13.50
2566	NASDAQ	SFNC	Thu, Dec 18, 2003	13.26	13.43	13.26	13.43
2565	NASDAQ	SFNC	Wed, Dec 17, 2003	13.19	13.44	12.90	13.29
2564	NASDAQ	SFNC	Tue, Dec 16, 2003	12.85	13.98	12.85	13.29
2563	NASDAQ	SFNC	Mon, Dec 15, 2003	14.02	14.03	12.86	12.86
2562	NASDAQ	SFNC	Fri, Dec 12, 2003	13.65	14.02	13.30	14.02
2561	NASDAQ	SFNC	Thu, Dec 11, 2003	12.78	13.75	12.74	13.65
2560	NASDAQ	SFNC	Wed, Dec 10, 2003	13.05	13.24	12.75	12.78
2559	NASDAQ	SFNC	Tue, Dec 9, 2003	13.17	13.25	13.03	13.05
2558	NASDAQ	SFNC	Mon, Dec 8, 2003	12.99	13.47	12.88	13.13
2557	NASDAQ	SFNC	Fri, Dec 5, 2003	13.28	13.50	12.85	12.85
2556	NASDAQ	SFNC	Thu, Dec 4, 2003	13.22	13.27	12.50	12.85
2555	NASDAQ	SFNC	Wed, Dec 3, 2003	13.51	14.00	12.68	12.70
2554	NASDAQ	SFNC	Tue, Dec 2, 2003	14.00	14.03	13.51	13.70
2553	NASDAQ	SFNC	Mon, Dec 1, 2003	13.95	14.21	13.67	14.00
2552	NASDAQ	SFNC	Fri, Nov 28, 2003	13.75	13.97	13.27	13.27
2551	NASDAQ	SFNC	Wed, Nov 26, 2003	13.36	14.00	13.36	13.78
2550	NASDAQ	SFNC	Tue, Nov 25, 2003	13.33	14.45	13.17	13.21
2549	NASDAQ	SFNC	Mon, Nov 24, 2003	13.39	13.51	12.72	13.50
2548	NASDAQ	SFNC	Fri, Nov 21, 2003	13.44	13.45	13.11	13.26
2547	NASDAQ	SFNC	Thu, Nov 20, 2003	13.25	13.47	13.01	13.32
2546	NASDAQ	SFNC	Wed, Nov 19, 2003	12.51	13.46	12.50	13.38
2545	NASDAQ	SFNC	Tue, Nov 18, 2003	13.23	13.31	12.49	12.49
2544	NASDAQ	SFNC	Mon, Nov 17, 2003	13.22	13.50	12.45	13.24
2543	NASDAQ	SFNC	Fri, Nov 14, 2003	13.43	13.50	13.17	13.35
2542	NASDAQ	SFNC	Thu, Nov 13, 2003	12.90	13.45	12.80	13.33
2541	NASDAQ	SFNC	Wed, Nov 12, 2003	12.52	13.19	12.52	13.18
2540	NASDAQ	SFNC	Tue, Nov 11, 2003	12.71	12.71	12.19	12.38
2539	NASDAQ	SFNC	Mon, Nov 10, 2003	12.91	13.08	12.61	12.61
2538	NASDAQ	SFNC	Fri, Nov 7, 2003	13.00	13.03	12.91	13.02
2537	NASDAQ	SFNC	Thu, Nov 6, 2003	12.94	12.98	12.55	12.95
2536	NASDAQ	SFNC	Wed, Nov 5, 2003	12.86	13.00	12.59	12.80
2535	NASDAQ	SFNC	Tue, Nov 4, 2003	12.87	13.00	12.70	13.00
2534	NASDAQ	SFNC	Mon, Nov 3, 2003	12.99	13.03	12.62	12.85
2533	NASDAQ	SFNC	Fri, Oct 31, 2003	13.00	13.00	12.70	12.71
2532	NASDAQ	SFNC	Thu, Oct 30, 2003	13.00	13.00	12.78	13.00
2531	NASDAQ	SFNC	Wed, Oct 29, 2003	13.00	13.00	12.86	13.00
2530	NASDAQ	SFNC	Tue, Oct 28, 2003	12.70	13.00	12.64	13.00
2529	NASDAQ	SFNC	Mon, Oct 27, 2003	12.18	12.98	12.18	12.68
2528	NASDAQ	SFNC	Fri, Oct 24, 2003	12.44	12.44	12.00	12.05
2527	NASDAQ	SFNC	Thu, Oct 23, 2003	12.20	12.43	11.85	12.32
2526	NASDAQ	SFNC	Wed, Oct 22, 2003	12.77	12.82	12.02	12.02
2525	NASDAQ	SFNC	Tue, Oct 21, 2003	12.67	13.00	12.67	12.96
2524	NASDAQ	SFNC	Mon, Oct 20, 2003	12.17	12.59	12.02	12.58
2523	NASDAQ	SFNC	Fri, Oct 17, 2003	12.94	12.94	12.02	12.02
2522	NASDAQ	SFNC	Thu, Oct 16, 2003	12.63	13.00	12.36	12.69
2521	NASDAQ	SFNC	Wed, Oct 15, 2003	12.75	13.00	12.02	12.41
2520	NASDAQ	SFNC	Tue, Oct 14, 2003	12.74	12.74	12.20	12.58
2519	NASDAQ	SFNC	Mon, Oct 13, 2003	12.37	12.96	12.25	12.55
2518	NASDAQ	SFNC	Fri, Oct 10, 2003	12.53	12.68	11.80	12.42
2517	NASDAQ	SFNC	Thu, Oct 9, 2003	12.66	12.88	11.76	11.98
2516	NASDAQ	SFNC	Wed, Oct 8, 2003	13.00	13.00	12.27	12.29
2515	NASDAQ	SFNC	Tue, Oct 7, 2003	13.16	13.16	12.54	12.88
2514	NASDAQ	SFNC	Mon, Oct 6, 2003	13.00	13.25	12.64	13.25
2513	NASDAQ	SFNC	Fri, Oct 3, 2003	12.90	12.98	12.65	12.98
2512	NASDAQ	SFNC	Thu, Oct 2, 2003	12.80	12.90	12.18	12.66
2511	NASDAQ	SFNC	Wed, Oct 1, 2003	11.79	13.04	11.68	12.90
2510	NASDAQ	SFNC	Tue, Sep 30, 2003	12.24	12.24	11.50	11.50
2509	NASDAQ	SFNC	Mon, Sep 29, 2003	11.51	12.34	11.15	11.58
2508	NASDAQ	SFNC	Fri, Sep 26, 2003	11.89	11.89	11.50	11.55
2507	NASDAQ	SFNC	Thu, Sep 25, 2003	12.44	12.44	11.68	11.68
2506	NASDAQ	SFNC	Wed, Sep 24, 2003	12.98	13.25	12.26	12.66
2505	NASDAQ	SFNC	Tue, Sep 23, 2003	13.00	13.18	12.86	13.16
2504	NASDAQ	SFNC	Mon, Sep 22, 2003	12.96	13.15	12.50	13.10
2503	NASDAQ	SFNC	Fri, Sep 19, 2003	13.00	13.10	12.75	13.10
2502	NASDAQ	SFNC	Thu, Sep 18, 2003	12.25	12.88	12.15	12.88
2501	NASDAQ	SFNC	Wed, Sep 17, 2003	12.71	12.95	12.18	12.31
2500	NASDAQ	SFNC	Tue, Sep 16, 2003	12.57	12.97	12.57	12.97
2499	NASDAQ	SFNC	Mon, Sep 15, 2003	12.63	12.79	12.25	12.35
2498	NASDAQ	SFNC	Fri, Sep 12, 2003	12.42	12.73	12.41	12.58
2497	NASDAQ	SFNC	Thu, Sep 11, 2003	12.20	12.79	12.20	12.54
2496	NASDAQ	SFNC	Wed, Sep 10, 2003	12.38	12.51	12.15	12.34
2495	NASDAQ	SFNC	Tue, Sep 9, 2003	12.61	12.66	12.38	12.66
2494	NASDAQ	SFNC	Mon, Sep 8, 2003	12.70	12.80	12.34	12.62
2493	NASDAQ	SFNC	Fri, Sep 5, 2003	12.25	12.70	12.25	12.70
2492	NASDAQ	SFNC	Thu, Sep 4, 2003	12.16	12.28	11.85	12.28
2491	NASDAQ	SFNC	Wed, Sep 3, 2003	12.50	12.50	11.76	11.91
2490	NASDAQ	SFNC	Tue, Sep 2, 2003	12.21	12.50	11.95	12.39
2489	NASDAQ	SFNC	Fri, Aug 29, 2003	12.25	12.40	11.97	11.97
2488	NASDAQ	SFNC	Thu, Aug 28, 2003	11.76	12.49	11.59	12.32
2487	NASDAQ	SFNC	Wed, Aug 27, 2003	11.75	11.94	11.46	11.72
2486	NASDAQ	SFNC	Tue, Aug 26, 2003	11.60	11.75	11.55	11.73
2485	NASDAQ	SFNC	Mon, Aug 25, 2003	11.95	11.95	11.38	11.60
2484	NASDAQ	SFNC	Fri, Aug 22, 2003	12.50	12.50	11.64	11.80
2483	NASDAQ	SFNC	Thu, Aug 21, 2003	12.13	12.35	11.96	12.30
2482	NASDAQ	SFNC	Wed, Aug 20, 2003	12.17	12.48	11.72	12.17
2481	NASDAQ	SFNC	Tue, Aug 19, 2003	12.23	12.50	11.98	12.48
2480	NASDAQ	SFNC	Mon, Aug 18, 2003	11.96	12.23	11.96	12.23
2479	NASDAQ	SFNC	Fri, Aug 15, 2003	11.97	12.03	11.88	11.88
2478	NASDAQ	SFNC	Thu, Aug 14, 2003	11.93	11.93	11.90	11.93
2477	NASDAQ	SFNC	Wed, Aug 13, 2003	12.00	12.03	11.90	11.90
2476	NASDAQ	SFNC	Tue, Aug 12, 2003	11.40	12.00	11.25	12.00
2475	NASDAQ	SFNC	Mon, Aug 11, 2003	11.27	11.39	11.18	11.38
2474	NASDAQ	SFNC	Fri, Aug 8, 2003	11.45	11.45	11.10	11.25
2473	NASDAQ	SFNC	Thu, Aug 7, 2003	11.04	11.44	10.91	11.44
2472	NASDAQ	SFNC	Wed, Aug 6, 2003	10.75	11.62	10.75	11.17
2471	NASDAQ	SFNC	Tue, Aug 5, 2003	10.83	11.25	10.75	10.75
2470	NASDAQ	SFNC	Mon, Aug 4, 2003	11.48	11.48	10.17	10.83
2469	NASDAQ	SFNC	Fri, Aug 1, 2003	11.88	11.88	11.48	11.74
2468	NASDAQ	SFNC	Thu, Jul 31, 2003	11.52	12.10	11.52	12.10
2467	NASDAQ	SFNC	Wed, Jul 30, 2003	11.52	11.75	11.47	11.55
2466	NASDAQ	SFNC	Tue, Jul 29, 2003	11.50	11.51	11.39	11.50
2465	NASDAQ	SFNC	Mon, Jul 28, 2003	11.25	11.50	11.12	11.50
2464	NASDAQ	SFNC	Fri, Jul 25, 2003	11.25	11.26	10.92	11.15
2463	NASDAQ	SFNC	Thu, Jul 24, 2003	11.25	11.26	11.18	11.23
2462	NASDAQ	SFNC	Wed, Jul 23, 2003	11.17	11.43	11.17	11.28
2461	NASDAQ	SFNC	Tue, Jul 22, 2003	10.98	11.50	10.97	11.44
2460	NASDAQ	SFNC	Mon, Jul 21, 2003	11.25	11.29	10.90	10.90
2459	NASDAQ	SFNC	Fri, Jul 18, 2003	11.33	11.43	11.00	11.21
2458	NASDAQ	SFNC	Thu, Jul 17, 2003	11.46	11.50	11.26	11.26
2457	NASDAQ	SFNC	Wed, Jul 16, 2003	11.41	11.50	11.41	11.50
2456	NASDAQ	SFNC	Tue, Jul 15, 2003	11.39	11.50	11.27	11.50
2455	NASDAQ	SFNC	Mon, Jul 14, 2003	11.68	11.76	11.39	11.40
2454	NASDAQ	SFNC	Fri, Jul 11, 2003	11.75	11.79	11.52	11.75
2453	NASDAQ	SFNC	Thu, Jul 10, 2003	11.60	11.70	11.47	11.60
2452	NASDAQ	SFNC	Wed, Jul 9, 2003	11.50	11.69	11.24	11.49
2451	NASDAQ	SFNC	Tue, Jul 8, 2003	11.45	11.75	11.33	11.54
2450	NASDAQ	SFNC	Mon, Jul 7, 2003	11.65	11.69	11.01	11.33
2449	NASDAQ	SFNC	Thu, Jul 3, 2003	11.12	11.68	11.08	11.20
2448	NASDAQ	SFNC	Wed, Jul 2, 2003	10.55	11.25	10.54	11.03
2447	NASDAQ	SFNC	Tue, Jul 1, 2003	10.14	10.50	9.81	10.45
2446	NASDAQ	SFNC	Mon, Jun 30, 2003	10.60	10.60	9.99	10.06
2445	NASDAQ	SFNC	Fri, Jun 27, 2003	10.50	10.57	10.38	10.38
2444	NASDAQ	SFNC	Thu, Jun 26, 2003	10.50	10.51	10.29	10.50
2443	NASDAQ	SFNC	Wed, Jun 25, 2003	10.10	10.49	10.10	10.35
2442	NASDAQ	SFNC	Tue, Jun 24, 2003	9.65	10.37	9.65	10.34
2441	NASDAQ	SFNC	Mon, Jun 23, 2003	10.34	10.40	9.30	9.55
2440	NASDAQ	SFNC	Fri, Jun 20, 2003	10.43	10.52	10.29	10.35
2439	NASDAQ	SFNC	Thu, Jun 19, 2003	10.50	10.50	10.41	10.43
2438	NASDAQ	SFNC	Wed, Jun 18, 2003	10.44	10.46	10.40	10.43
2437	NASDAQ	SFNC	Tue, Jun 17, 2003	10.43	10.50	10.16	10.49
2436	NASDAQ	SFNC	Mon, Jun 16, 2003	10.18	10.52	10.18	10.50
2435	NASDAQ	SFNC	Fri, Jun 13, 2003	10.25	10.46	10.08	10.15
2434	NASDAQ	SFNC	Thu, Jun 12, 2003	10.74	10.76	10.20	10.31
2433	NASDAQ	SFNC	Wed, Jun 11, 2003	10.67	10.75	10.44	10.75
2432	NASDAQ	SFNC	Tue, Jun 10, 2003	10.35	10.75	10.26	10.75
2431	NASDAQ	SFNC	Mon, Jun 9, 2003	10.39	10.60	10.25	10.34
2430	NASDAQ	SFNC	Fri, Jun 6, 2003	10.55	10.74	10.31	10.39
2429	NASDAQ	SFNC	Thu, Jun 5, 2003	10.28	10.55	10.27	10.47
2428	NASDAQ	SFNC	Wed, Jun 4, 2003	10.45	10.45	9.98	10.27
2427	NASDAQ	SFNC	Tue, Jun 3, 2003	10.50	10.50	10.01	10.44
2426	NASDAQ	SFNC	Mon, Jun 2, 2003	10.22	10.58	10.22	10.36
2425	NASDAQ	SFNC	Fri, May 30, 2003	10.25	10.75	9.97	10.11
2424	NASDAQ	SFNC	Thu, May 29, 2003	10.00	10.40	9.38	10.17
2423	NASDAQ	SFNC	Wed, May 28, 2003	9.73	10.00	9.73	10.00
2422	NASDAQ	SFNC	Tue, May 27, 2003	9.65	9.83	9.64	9.82
2421	NASDAQ	SFNC	Fri, May 23, 2003	9.45	9.76	9.43	9.53
2420	NASDAQ	SFNC	Thu, May 22, 2003	9.38	9.54	9.36	9.53
2419	NASDAQ	SFNC	Wed, May 21, 2003	9.55	9.76	9.30	9.30
2418	NASDAQ	SFNC	Tue, May 20, 2003	9.50	9.73	9.50	9.61
2417	NASDAQ	SFNC	Mon, May 19, 2003	9.48	9.77	9.48	9.53
2416	NASDAQ	SFNC	Fri, May 16, 2003	9.69	9.78	9.69	9.74
2415	NASDAQ	SFNC	Thu, May 15, 2003	9.30	9.77	9.30	9.77
2414	NASDAQ	SFNC	Wed, May 14, 2003	9.75	9.78	9.49	9.49
2413	NASDAQ	SFNC	Tue, May 13, 2003	9.49	9.74	9.43	9.69
2412	NASDAQ	SFNC	Mon, May 12, 2003	9.20	9.66	9.10	9.50
2411	NASDAQ	SFNC	Fri, May 9, 2003	9.05	9.18	8.95	9.18
2410	NASDAQ	SFNC	Thu, May 8, 2003	9.48	9.48	8.88	9.07
2409	NASDAQ	SFNC	Wed, May 7, 2003	9.50	9.76	9.42	9.48
2408	NASDAQ	SFNC	Tue, May 6, 2003	9.25	9.53	9.17	9.52
2407	NASDAQ	SFNC	Mon, May 5, 2003	9.73	9.97	9.42	9.46
2406	NASDAQ	SFNC	Fri, May 2, 2003	9.25	9.81	9.25	9.72
2405	NASDAQ	SFNC	Thu, May 1, 2003	9.46	9.53	9.41	9.48
2404	NASDAQ	SFNC	Wed, Apr 30, 2003	9.29	9.41	9.24	9.41
2403	NASDAQ	SFNC	Tue, Apr 29, 2003	9.31	9.31	9.15	9.29
2402	NASDAQ	SFNC	Mon, Apr 28, 2003	9.28	9.31	9.18	9.31
2401	NASDAQ	SFNC	Fri, Apr 25, 2003	9.25	9.25	9.20	9.23
2400	NASDAQ	SFNC	Thu, Apr 24, 2003	9.20	9.25	9.20	9.23
2399	NASDAQ	SFNC	Wed, Apr 23, 2003	9.25	9.27	9.00	9.18
2398	NASDAQ	SFNC	Tue, Apr 22, 2003	9.24	9.26	9.14	9.26
2397	NASDAQ	SFNC	Mon, Apr 21, 2003	9.18	9.24	9.06	9.24
2396	NASDAQ	SFNC	Thu, Apr 17, 2003	9.40	9.41	9.25	9.30
2395	NASDAQ	SFNC	Wed, Apr 16, 2003	9.37	9.37	9.23	9.25
2394	NASDAQ	SFNC	Tue, Apr 15, 2003	9.26	9.36	9.26	9.36
2393	NASDAQ	SFNC	Mon, Apr 14, 2003	9.37	9.37	9.30	9.36
2392	NASDAQ	SFNC	Fri, Apr 11, 2003	9.29	9.35	9.21	9.27
2391	NASDAQ	SFNC	Thu, Apr 10, 2003	9.25	9.32	9.25	9.25
2390	NASDAQ	SFNC	Wed, Apr 9, 2003	9.25	9.35	9.25	9.35
2389	NASDAQ	SFNC	Tue, Apr 8, 2003	9.22	9.31	9.22	9.22
2388	NASDAQ	SFNC	Mon, Apr 7, 2003	9.25	9.26	9.21	9.26
2387	NASDAQ	SFNC	Fri, Apr 4, 2003	9.13	9.32	9.13	9.17
2386	NASDAQ	SFNC	Thu, Apr 3, 2003	9.25	9.25	9.16	9.21
2385	NASDAQ	SFNC	Wed, Apr 2, 2003	9.12	9.30	9.11	9.27
2384	NASDAQ	SFNC	Tue, Apr 1, 2003	9.11	9.11	9.05	9.10
2383	NASDAQ	SFNC	Mon, Mar 31, 2003	9.12	9.12	8.98	9.01
2382	NASDAQ	SFNC	Fri, Mar 28, 2003	9.08	9.12	9.07	9.12
2381	NASDAQ	SFNC	Thu, Mar 27, 2003	9.10	9.10	8.97	9.04
2380	NASDAQ	SFNC	Wed, Mar 26, 2003	9.05	9.12	8.98	8.98
2379	NASDAQ	SFNC	Tue, Mar 25, 2003	8.75	8.97	8.67	8.97
2378	NASDAQ	SFNC	Mon, Mar 24, 2003	9.00	9.00	8.66	8.75
2377	NASDAQ	SFNC	Fri, Mar 21, 2003	8.89	8.97	8.54	8.71
2376	NASDAQ	SFNC	Thu, Mar 20, 2003	8.91	9.03	8.76	9.00
2375	NASDAQ	SFNC	Wed, Mar 19, 2003	9.04	9.04	8.93	9.04
2374	NASDAQ	SFNC	Tue, Mar 18, 2003	8.97	9.00	8.97	9.00
2373	NASDAQ	SFNC	Mon, Mar 17, 2003	9.00	9.00	8.97	9.00
2372	NASDAQ	SFNC	Fri, Mar 14, 2003	8.89	9.00	8.87	9.00
2371	NASDAQ	SFNC	Thu, Mar 13, 2003	8.68	8.89	8.68	8.89
2370	NASDAQ	SFNC	Wed, Mar 12, 2003	8.50	8.68	8.50	8.68
2369	NASDAQ	SFNC	Tue, Mar 11, 2003	8.62	8.62	8.56	8.62
2368	NASDAQ	SFNC	Mon, Mar 10, 2003	8.90	8.90	8.65	8.65
2367	NASDAQ	SFNC	Fri, Mar 7, 2003	8.99	9.03	8.97	8.97
2366	NASDAQ	SFNC	Thu, Mar 6, 2003	8.93	9.02	8.93	9.02
2365	NASDAQ	SFNC	Wed, Mar 5, 2003	8.95	8.97	8.92	8.97
2364	NASDAQ	SFNC	Tue, Mar 4, 2003	8.75	8.89	8.63	8.88
2363	NASDAQ	SFNC	Mon, Mar 3, 2003	8.72	8.75	8.66	8.75
2362	NASDAQ	SFNC	Fri, Feb 28, 2003	8.81	8.81	8.66	8.66
2361	NASDAQ	SFNC	Thu, Feb 27, 2003	8.82	8.82	8.78	8.81
2360	NASDAQ	SFNC	Wed, Feb 26, 2003	8.72	8.82	8.72	8.78
2359	NASDAQ	SFNC	Tue, Feb 25, 2003	8.65	8.81	8.65	8.78
2358	NASDAQ	SFNC	Mon, Feb 24, 2003	8.68	8.68	8.63	8.65
2357	NASDAQ	SFNC	Fri, Feb 21, 2003	8.73	8.73	8.66	8.70
2356	NASDAQ	SFNC	Thu, Feb 20, 2003	8.79	8.79	8.68	8.74
2355	NASDAQ	SFNC	Wed, Feb 19, 2003	8.90	8.94	8.83	8.83
2354	NASDAQ	SFNC	Tue, Feb 18, 2003	8.88	8.89	8.84	8.89
2353	NASDAQ	SFNC	Fri, Feb 14, 2003	8.77	8.86	8.75	8.86
2352	NASDAQ	SFNC	Thu, Feb 13, 2003	8.66	8.69	8.66	8.67
2351	NASDAQ	SFNC	Wed, Feb 12, 2003	8.72	8.72	8.67	8.68
2350	NASDAQ	SFNC	Tue, Feb 11, 2003	8.60	8.86	8.60	8.72
2349	NASDAQ	SFNC	Mon, Feb 10, 2003	8.51	8.63	8.44	8.61
2348	NASDAQ	SFNC	Fri, Feb 7, 2003	8.61	8.62	8.53	8.53
2347	NASDAQ	SFNC	Thu, Feb 6, 2003	8.63	8.65	8.60	8.60
2346	NASDAQ	SFNC	Wed, Feb 5, 2003	8.73	8.73	8.67	8.67
2345	NASDAQ	SFNC	Tue, Feb 4, 2003	8.64	8.71	8.63	8.71
2344	NASDAQ	SFNC	Mon, Feb 3, 2003	8.69	8.76	8.69	8.75
2343	NASDAQ	SFNC	Fri, Jan 31, 2003	8.64	8.82	8.63	8.75
2342	NASDAQ	SFNC	Thu, Jan 30, 2003	8.78	8.82	8.75	8.76
2341	NASDAQ	SFNC	Wed, Jan 29, 2003	8.75	8.78	8.74	8.78
2340	NASDAQ	SFNC	Tue, Jan 28, 2003	8.84	8.85	8.65	8.76
2339	NASDAQ	SFNC	Mon, Jan 27, 2003	8.69	8.99	8.69	8.84
2338	NASDAQ	SFNC	Fri, Jan 24, 2003	8.96	8.97	8.70	8.70
2337	NASDAQ	SFNC	Thu, Jan 23, 2003	8.84	9.23	8.76	9.23
2336	NASDAQ	SFNC	Wed, Jan 22, 2003	8.94	9.00	8.82	8.82
2335	NASDAQ	SFNC	Tue, Jan 21, 2003	8.85	9.16	8.82	8.83
2334	NASDAQ	SFNC	Fri, Jan 17, 2003	8.98	9.10	8.92	8.92
2333	NASDAQ	SFNC	Thu, Jan 16, 2003	8.98	9.05	8.98	8.98
2332	NASDAQ	SFNC	Wed, Jan 15, 2003	8.95	9.10	8.92	8.98
2331	NASDAQ	SFNC	Tue, Jan 14, 2003	8.82	8.92	8.81	8.91
2330	NASDAQ	SFNC	Mon, Jan 13, 2003	9.00	9.01	8.81	8.81
2329	NASDAQ	SFNC	Fri, Jan 10, 2003	9.12	9.14	9.04	9.04
2328	NASDAQ	SFNC	Thu, Jan 9, 2003	8.97	9.12	8.95	9.11
2327	NASDAQ	SFNC	Wed, Jan 8, 2003	8.77	8.94	8.77	8.83
2326	NASDAQ	SFNC	Tue, Jan 7, 2003	8.99	8.99	8.83	8.83
2325	NASDAQ	SFNC	Mon, Jan 6, 2003	8.97	9.06	8.80	8.99
2324	NASDAQ	SFNC	Fri, Jan 3, 2003	9.00	9.23	8.88	8.90
2323	NASDAQ	SFNC	Thu, Jan 2, 2003	9.23	9.25	9.00	9.09
2322	NASDAQ	SFNC	Tue, Dec 31, 2002	9.25	9.32	9.16	9.16
2321	NASDAQ	SFNC	Mon, Dec 30, 2002	9.25	9.26	9.25	9.25
2320	NASDAQ	SFNC	Fri, Dec 27, 2002	9.28	9.38	9.21	9.25
2319	NASDAQ	SFNC	Thu, Dec 26, 2002	9.30	9.30	9.28	9.28
2318	NASDAQ	SFNC	Tue, Dec 24, 2002	9.27	9.35	9.27	9.35
2317	NASDAQ	SFNC	Mon, Dec 23, 2002	9.30	9.38	9.24	9.35
2316	NASDAQ	SFNC	Fri, Dec 20, 2002	9.13	9.29	9.13	9.13
2315	NASDAQ	SFNC	Thu, Dec 19, 2002	9.21	9.25	9.15	9.25
2314	NASDAQ	SFNC	Wed, Dec 18, 2002	9.15	9.25	9.15	9.25
2313	NASDAQ	SFNC	Tue, Dec 17, 2002	9.33	9.44	9.20	9.42
2312	NASDAQ	SFNC	Mon, Dec 16, 2002	9.43	9.43	9.09	9.43
2311	NASDAQ	SFNC	Fri, Dec 13, 2002	9.15	9.38	9.00	9.15
2310	NASDAQ	SFNC	Thu, Dec 12, 2002	9.25	9.25	9.02	9.24
2309	NASDAQ	SFNC	Wed, Dec 11, 2002	9.00	9.10	9.00	9.10
2308	NASDAQ	SFNC	Tue, Dec 10, 2002	8.98	9.00	8.94	9.00
2307	NASDAQ	SFNC	Mon, Dec 9, 2002	8.97	8.98	8.93	8.94
2306	NASDAQ	SFNC	Fri, Dec 6, 2002	8.98	8.98	8.89	8.96
2305	NASDAQ	SFNC	Thu, Dec 5, 2002	8.95	8.98	8.95	8.95
2304	NASDAQ	SFNC	Wed, Dec 4, 2002	8.99	8.99	8.89	8.89
2303	NASDAQ	SFNC	Tue, Dec 3, 2002	9.17	9.17	9.05	9.05
2302	NASDAQ	SFNC	Mon, Dec 2, 2002	9.35	9.35	9.10	9.11
2301	NASDAQ	SFNC	Fri, Nov 29, 2002	9.34	9.40	9.20	9.20
2300	NASDAQ	SFNC	Wed, Nov 27, 2002	9.15	9.30	9.14	9.30
2299	NASDAQ	SFNC	Tue, Nov 26, 2002	8.99	9.14	8.95	9.14
2298	NASDAQ	SFNC	Mon, Nov 25, 2002	9.14	9.14	8.91	8.91
2297	NASDAQ	SFNC	Fri, Nov 22, 2002	9.17	9.32	9.17	9.23
2296	NASDAQ	SFNC	Thu, Nov 21, 2002	9.29	9.29	9.19	9.26
2295	NASDAQ	SFNC	Wed, Nov 20, 2002	9.10	9.29	9.05	9.29
2294	NASDAQ	SFNC	Tue, Nov 19, 2002	9.06	9.06	9.00	9.05
2293	NASDAQ	SFNC	Mon, Nov 18, 2002	8.96	9.06	8.96	9.00
2292	NASDAQ	SFNC	Fri, Nov 15, 2002	8.95	9.08	8.95	9.07
2291	NASDAQ	SFNC	Thu, Nov 14, 2002	9.33	9.33	8.94	9.01
2290	NASDAQ	SFNC	Wed, Nov 13, 2002	9.28	9.28	9.22	9.25
2289	NASDAQ	SFNC	Tue, Nov 12, 2002	9.31	9.31	9.18	9.28
2288	NASDAQ	SFNC	Mon, Nov 11, 2002	9.40	9.40	9.25	9.37
2287	NASDAQ	SFNC	Fri, Nov 8, 2002	9.43	9.43	9.18	9.29
2286	NASDAQ	SFNC	Thu, Nov 7, 2002	9.44	9.44	9.22	9.22
2285	NASDAQ	SFNC	Wed, Nov 6, 2002	9.45	9.60	9.45	9.52
2284	NASDAQ	SFNC	Tue, Nov 5, 2002	9.61	9.63	9.51	9.61
2283	NASDAQ	SFNC	Mon, Nov 4, 2002	9.47	9.61	9.47	9.61
2282	NASDAQ	SFNC	Fri, Nov 1, 2002	9.56	9.62	9.43	9.59
2281	NASDAQ	SFNC	Thu, Oct 31, 2002	9.56	9.56	9.13	9.13
2280	NASDAQ	SFNC	Wed, Oct 30, 2002	9.58	9.58	9.50	9.53
2279	NASDAQ	SFNC	Tue, Oct 29, 2002	9.38	9.44	9.25	9.44
2278	NASDAQ	SFNC	Mon, Oct 28, 2002	9.60	9.60	9.31	9.35
2277	NASDAQ	SFNC	Fri, Oct 25, 2002	9.21	9.60	9.20	9.60
2276	NASDAQ	SFNC	Thu, Oct 24, 2002	9.29	9.31	8.96	9.25
2275	NASDAQ	SFNC	Wed, Oct 23, 2002	8.89	9.31	8.88	9.25
2274	NASDAQ	SFNC	Tue, Oct 22, 2002	9.19	9.28	8.96	9.25
2273	NASDAQ	SFNC	Mon, Oct 21, 2002	9.25	9.27	9.17	9.27
2272	NASDAQ	SFNC	Fri, Oct 18, 2002	9.05	9.25	9.05	9.25
2271	NASDAQ	SFNC	Thu, Oct 17, 2002	9.22	9.22	8.90	8.90
2270	NASDAQ	SFNC	Wed, Oct 16, 2002	9.08	9.18	8.90	8.93
2269	NASDAQ	SFNC	Tue, Oct 15, 2002	9.29	9.29	9.01	9.01
2268	NASDAQ	SFNC	Mon, Oct 14, 2002	9.15	9.25	8.81	9.25
2267	NASDAQ	SFNC	Fri, Oct 11, 2002	9.04	9.13	9.04	9.13
2266	NASDAQ	SFNC	Thu, Oct 10, 2002	8.61	8.95	8.60	8.60
2265	NASDAQ	SFNC	Wed, Oct 9, 2002	8.75	9.04	8.75	8.75
2264	NASDAQ	SFNC	Tue, Oct 8, 2002	8.79	8.80	8.71	8.77
2263	NASDAQ	SFNC	Mon, Oct 7, 2002	9.24	9.30	8.59	8.63
2262	NASDAQ	SFNC	Fri, Oct 4, 2002	9.06	9.24	9.03	9.24
2261	NASDAQ	SFNC	Thu, Oct 3, 2002	9.25	9.31	9.03	9.13
2260	NASDAQ	SFNC	Wed, Oct 2, 2002	9.30	9.31	9.15	9.16
2259	NASDAQ	SFNC	Tue, Oct 1, 2002	9.06	9.30	9.06	9.30
2258	NASDAQ	SFNC	Mon, Sep 30, 2002	9.37	9.37	8.99	9.30
2257	NASDAQ	SFNC	Fri, Sep 27, 2002	9.33	9.33	9.20	9.20
2256	NASDAQ	SFNC	Thu, Sep 26, 2002	9.32	9.33	9.29	9.33
2255	NASDAQ	SFNC	Wed, Sep 25, 2002	9.19	9.35	9.19	9.33
2254	NASDAQ	SFNC	Tue, Sep 24, 2002	9.19	9.38	9.04	9.37
2253	NASDAQ	SFNC	Mon, Sep 23, 2002	9.30	9.43	9.00	9.43
2252	NASDAQ	SFNC	Fri, Sep 20, 2002	9.65	9.65	9.20	9.20
2251	NASDAQ	SFNC	Thu, Sep 19, 2002	9.45	9.45	9.04	9.13
2250	NASDAQ	SFNC	Wed, Sep 18, 2002	9.24	9.38	9.06	9.14
2249	NASDAQ	SFNC	Tue, Sep 17, 2002	9.44	9.44	9.10	9.14
2248	NASDAQ	SFNC	Mon, Sep 16, 2002	9.49	9.49	9.44	9.46
2247	NASDAQ	SFNC	Fri, Sep 13, 2002	9.05	9.50	9.05	9.50
2246	NASDAQ	SFNC	Thu, Sep 12, 2002	9.25	9.25	9.09	9.09
2245	NASDAQ	SFNC	Wed, Sep 11, 2002	9.24	9.24	9.10	9.10
2244	NASDAQ	SFNC	Tue, Sep 10, 2002	9.31	9.31	9.10	9.25
2243	NASDAQ	SFNC	Mon, Sep 9, 2002	9.02	9.38	9.02	9.38
2242	NASDAQ	SFNC	Fri, Sep 6, 2002	9.00	9.44	9.00	9.25
2241	NASDAQ	SFNC	Thu, Sep 5, 2002	9.02	9.10	8.98	9.00
2240	NASDAQ	SFNC	Wed, Sep 4, 2002	9.03	9.45	9.03	9.45
2239	NASDAQ	SFNC	Tue, Sep 3, 2002	9.12	9.42	9.00	9.42
2238	NASDAQ	SFNC	Fri, Aug 30, 2002	9.56	9.56	9.25	9.25
2237	NASDAQ	SFNC	Thu, Aug 29, 2002	9.32	9.50	9.32	9.33
2236	NASDAQ	SFNC	Wed, Aug 28, 2002	9.44	9.48	9.34	9.34
2235	NASDAQ	SFNC	Tue, Aug 27, 2002	9.56	9.56	9.35	9.48
2234	NASDAQ	SFNC	Mon, Aug 26, 2002	9.60	9.60	9.31	9.56
2233	NASDAQ	SFNC	Fri, Aug 23, 2002	9.50	9.60	9.45	9.45
2232	NASDAQ	SFNC	Thu, Aug 22, 2002	9.62	9.63	9.40	9.50
2231	NASDAQ	SFNC	Wed, Aug 21, 2002	9.62	9.63	9.49	9.62
2230	NASDAQ	SFNC	Tue, Aug 20, 2002	9.35	9.50	9.31	9.31
2229	NASDAQ	SFNC	Mon, Aug 19, 2002	9.16	9.62	9.14	9.62
2228	NASDAQ	SFNC	Fri, Aug 16, 2002	9.31	9.48	9.13	9.46
2227	NASDAQ	SFNC	Thu, Aug 15, 2002	9.13	9.50	9.13	9.44
2226	NASDAQ	SFNC	Wed, Aug 14, 2002	9.33	9.50	9.13	9.44
2225	NASDAQ	SFNC	Tue, Aug 13, 2002	9.50	9.55	9.25	9.55
2224	NASDAQ	SFNC	Mon, Aug 12, 2002	9.37	9.72	9.37	9.65
2223	NASDAQ	SFNC	Fri, Aug 9, 2002	9.72	9.75	9.35	9.38
2222	NASDAQ	SFNC	Thu, Aug 8, 2002	9.75	9.75	9.75	9.75
2221	NASDAQ	SFNC	Wed, Aug 7, 2002	9.63	9.75	9.29	9.75
2220	NASDAQ	SFNC	Tue, Aug 6, 2002	9.31	9.55	9.26	9.55
2219	NASDAQ	SFNC	Mon, Aug 5, 2002	9.31	9.31	9.05	9.06
2218	NASDAQ	SFNC	Fri, Aug 2, 2002	9.06	9.15	9.06	9.13
2217	NASDAQ	SFNC	Thu, Aug 1, 2002	9.50	9.50	9.07	9.31
2216	NASDAQ	SFNC	Wed, Jul 31, 2002	9.07	9.13	9.07	9.13
2215	NASDAQ	SFNC	Tue, Jul 30, 2002	9.44	9.44	9.06	9.31
2214	NASDAQ	SFNC	Mon, Jul 29, 2002	8.92	9.66	8.83	9.66
2213	NASDAQ	SFNC	Fri, Jul 26, 2002	8.81	9.18	8.69	9.18
2212	NASDAQ	SFNC	Thu, Jul 25, 2002	8.69	8.79	8.55	8.77
2211	NASDAQ	SFNC	Wed, Jul 24, 2002	8.50	8.69	8.48	8.68
2210	NASDAQ	SFNC	Tue, Jul 23, 2002	8.56	8.58	8.48	8.48
2209	NASDAQ	SFNC	Mon, Jul 22, 2002	9.06	9.07	8.50	8.66
2208	NASDAQ	SFNC	Fri, Jul 19, 2002	9.41	9.55	9.06	9.06
2207	NASDAQ	SFNC	Thu, Jul 18, 2002	9.50	9.60	9.26	9.26
2206	NASDAQ	SFNC	Wed, Jul 17, 2002	9.50	9.60	9.27	9.50
2205	NASDAQ	SFNC	Tue, Jul 16, 2002	9.60	9.60	9.31	9.50
2204	NASDAQ	SFNC	Mon, Jul 15, 2002	9.76	9.85	9.44	9.61
2203	NASDAQ	SFNC	Fri, Jul 12, 2002	9.81	9.88	9.78	9.78
2202	NASDAQ	SFNC	Thu, Jul 11, 2002	9.90	9.90	9.76	9.81
2201	NASDAQ	SFNC	Wed, Jul 10, 2002	9.91	9.91	9.70	9.90
2200	NASDAQ	SFNC	Tue, Jul 9, 2002	9.81	9.94	9.70	9.85
2199	NASDAQ	SFNC	Mon, Jul 8, 2002	9.81	9.81	9.69	9.73
2198	NASDAQ	SFNC	Fri, Jul 5, 2002	9.81	9.81	9.81	9.81
2197	NASDAQ	SFNC	Wed, Jul 3, 2002	10.21	10.21	9.50	9.71
2196	NASDAQ	SFNC	Tue, Jul 2, 2002	10.39	10.39	10.13	10.16
2195	NASDAQ	SFNC	Mon, Jul 1, 2002	10.50	10.50	10.26	10.28
2194	NASDAQ	SFNC	Fri, Jun 28, 2002	10.00	10.67	9.69	10.65
2193	NASDAQ	SFNC	Thu, Jun 27, 2002	9.99	9.99	9.63	9.94
2192	NASDAQ	SFNC	Wed, Jun 26, 2002	9.78	9.88	9.63	9.88
2191	NASDAQ	SFNC	Tue, Jun 25, 2002	10.00	10.03	9.78	9.98
2190	NASDAQ	SFNC	Mon, Jun 24, 2002	9.39	10.00	9.39	9.88
2189	NASDAQ	SFNC	Fri, Jun 21, 2002	9.66	9.75	9.63	9.75
2188	NASDAQ	SFNC	Thu, Jun 20, 2002	9.50	9.70	9.48	9.59
2187	NASDAQ	SFNC	Wed, Jun 19, 2002	9.50	9.69	9.38	9.57
2186	NASDAQ	SFNC	Tue, Jun 18, 2002	9.23	9.50	9.23	9.50
2185	NASDAQ	SFNC	Mon, Jun 17, 2002	8.99	9.53	8.81	9.22
2184	NASDAQ	SFNC	Fri, Jun 14, 2002	8.70	8.99	8.63	8.68
2183	NASDAQ	SFNC	Thu, Jun 13, 2002	8.63	9.06	8.63	8.75
2182	NASDAQ	SFNC	Wed, Jun 12, 2002	8.64	8.90	8.63	8.87
2181	NASDAQ	SFNC	Tue, Jun 11, 2002	8.83	8.91	8.60	8.70
2180	NASDAQ	SFNC	Mon, Jun 10, 2002	8.80	8.91	8.79	8.89
2179	NASDAQ	SFNC	Fri, Jun 7, 2002	8.61	8.80	8.61	8.63
2178	NASDAQ	SFNC	Thu, Jun 6, 2002	8.66	8.85	8.64	8.65
2177	NASDAQ	SFNC	Wed, Jun 5, 2002	8.63	8.69	8.63	8.65
2176	NASDAQ	SFNC	Tue, Jun 4, 2002	8.63	8.69	8.63	8.69
2175	NASDAQ	SFNC	Mon, Jun 3, 2002	8.64	8.72	8.63	8.63
2174	NASDAQ	SFNC	Fri, May 31, 2002	8.64	8.71	8.63	8.64
2173	NASDAQ	SFNC	Thu, May 30, 2002	8.64	8.72	8.64	8.71
2172	NASDAQ	SFNC	Wed, May 29, 2002	8.63	8.69	8.62	8.64
2171	NASDAQ	SFNC	Tue, May 28, 2002	8.63	8.65	8.62	8.63
2170	NASDAQ	SFNC	Fri, May 24, 2002	8.53	8.75	8.53	8.63
2169	NASDAQ	SFNC	Thu, May 23, 2002	8.63	8.88	8.51	8.88
2168	NASDAQ	SFNC	Wed, May 22, 2002	8.75	8.86	8.54	8.86
2167	NASDAQ	SFNC	Tue, May 21, 2002	8.88	8.88	8.57	8.57
2166	NASDAQ	SFNC	Mon, May 20, 2002	8.97	8.97	8.88	8.88
2165	NASDAQ	SFNC	Fri, May 17, 2002	9.04	9.04	8.91	8.97
2164	NASDAQ	SFNC	Thu, May 16, 2002	9.20	9.20	8.90	8.92
2163	NASDAQ	SFNC	Wed, May 15, 2002	9.00	9.25	8.99	9.25
2162	NASDAQ	SFNC	Tue, May 14, 2002	8.70	8.99	8.61	8.99
2161	NASDAQ	SFNC	Mon, May 13, 2002	8.79	8.79	8.61	8.72
2160	NASDAQ	SFNC	Fri, May 10, 2002	8.80	8.95	8.44	8.44
2159	NASDAQ	SFNC	Thu, May 9, 2002	8.98	8.98	8.80	8.80
2158	NASDAQ	SFNC	Wed, May 8, 2002	8.69	9.00	8.69	9.00
2157	NASDAQ	SFNC	Tue, May 7, 2002	8.64	8.93	8.64	8.73
2156	NASDAQ	SFNC	Mon, May 6, 2002	8.68	8.71	8.68	8.68
2155	NASDAQ	SFNC	Fri, May 3, 2002	8.63	8.77	8.63	8.65
2154	NASDAQ	SFNC	Thu, May 2, 2002	8.43	8.75	8.40	8.75
2153	NASDAQ	SFNC	Wed, May 1, 2002	8.38	8.50	8.25	8.50
2152	NASDAQ	SFNC	Tue, Apr 30, 2002	8.38	8.62	8.38	8.62
2151	NASDAQ	SFNC	Mon, Apr 29, 2002	8.33	8.62	8.33	8.62
2150	NASDAQ	SFNC	Fri, Apr 26, 2002	8.32	8.48	8.32	8.37
2149	NASDAQ	SFNC	Thu, Apr 25, 2002	8.24	8.41	8.17	8.41
2148	NASDAQ	SFNC	Wed, Apr 24, 2002	8.17	8.24	8.16	8.24
2147	NASDAQ	SFNC	Tue, Apr 23, 2002	8.07	8.14	8.07	8.14
2146	NASDAQ	SFNC	Mon, Apr 22, 2002	8.18	8.18	8.13	8.13
2145	NASDAQ	SFNC	Fri, Apr 19, 2002	8.19	8.19	8.15	8.16
2144	NASDAQ	SFNC	Thu, Apr 18, 2002	8.19	8.19	8.17	8.19
2143	NASDAQ	SFNC	Wed, Apr 17, 2002	8.19	8.19	8.18	8.18
2142	NASDAQ	SFNC	Tue, Apr 16, 2002	8.18	8.19	8.16	8.19
2141	NASDAQ	SFNC	Mon, Apr 15, 2002	8.17	8.19	8.17	8.17
2140	NASDAQ	SFNC	Fri, Apr 12, 2002	8.25	8.25	8.18	8.18
2139	NASDAQ	SFNC	Thu, Apr 11, 2002	8.25	8.25	8.13	8.15
2138	NASDAQ	SFNC	Wed, Apr 10, 2002	8.22	8.23	8.16	8.22
2137	NASDAQ	SFNC	Tue, Apr 9, 2002	8.22	8.22	8.20	8.20
2136	NASDAQ	SFNC	Mon, Apr 8, 2002	8.13	8.22	8.13	8.15
2135	NASDAQ	SFNC	Fri, Apr 5, 2002	8.22	8.22	8.13	8.15
2134	NASDAQ	SFNC	Thu, Apr 4, 2002	8.13	8.22	8.08	8.22
2133	NASDAQ	SFNC	Wed, Apr 3, 2002	8.19	8.19	8.13	8.13
2132	NASDAQ	SFNC	Tue, Apr 2, 2002	8.17	8.19	8.13	8.15
2131	NASDAQ	SFNC	Mon, Apr 1, 2002	8.14	8.19	8.08	8.16
2130	NASDAQ	SFNC	Thu, Mar 28, 2002	8.13	8.18	8.13	8.14
2129	NASDAQ	SFNC	Wed, Mar 27, 2002	8.12	8.13	8.06	8.13
2128	NASDAQ	SFNC	Tue, Mar 26, 2002	8.19	8.19	8.19	8.19
2127	NASDAQ	SFNC	Mon, Mar 25, 2002	8.13	8.19	8.06	8.19
2126	NASDAQ	SFNC	Fri, Mar 22, 2002	8.13	8.25	8.13	8.25
2125	NASDAQ	SFNC	Thu, Mar 21, 2002	8.19	8.23	8.07	8.23
2124	NASDAQ	SFNC	Wed, Mar 20, 2002	8.23	8.23	8.19	8.19
2123	NASDAQ	SFNC	Tue, Mar 19, 2002	8.25	8.25	8.22	8.22
2122	NASDAQ	SFNC	Mon, Mar 18, 2002	8.13	8.25	8.06	8.18
2121	NASDAQ	SFNC	Fri, Mar 15, 2002	8.02	8.15	7.99	8.13
2120	NASDAQ	SFNC	Thu, Mar 14, 2002	8.15	8.25	8.15	8.25
2119	NASDAQ	SFNC	Wed, Mar 13, 2002	8.15	8.20	8.15	8.15
2118	NASDAQ	SFNC	Tue, Mar 12, 2002	8.25	8.25	8.06	8.06
2117	NASDAQ	SFNC	Mon, Mar 11, 2002	8.16	8.24	8.15	8.15
2116	NASDAQ	SFNC	Fri, Mar 8, 2002	8.25	8.25	8.14	8.15
2115	NASDAQ	SFNC	Wed, Mar 6, 2002	8.29	8.33	8.13	8.25
2114	NASDAQ	SFNC	Tue, Mar 5, 2002	8.25	8.25	8.14	8.15
2113	NASDAQ	SFNC	Mon, Mar 4, 2002	8.12	8.25	8.12	8.18
2112	NASDAQ	SFNC	Fri, Mar 1, 2002	8.11	8.25	8.11	8.25
2111	NASDAQ	SFNC	Thu, Feb 28, 2002	8.19	8.19	8.19	8.19
2110	NASDAQ	SFNC	Tue, Feb 26, 2002	8.10	8.16	8.04	8.16
2109	NASDAQ	SFNC	Mon, Feb 25, 2002	8.19	8.25	8.13	8.13
2108	NASDAQ	SFNC	Fri, Feb 22, 2002	8.25	8.27	8.19	8.27
2107	NASDAQ	SFNC	Thu, Feb 21, 2002	8.22	8.25	8.13	8.13
2106	NASDAQ	SFNC	Wed, Feb 20, 2002	8.03	8.25	8.03	8.25
2105	NASDAQ	SFNC	Tue, Feb 19, 2002	7.89	7.89	7.89	7.89
2104	NASDAQ	SFNC	Fri, Feb 15, 2002	7.80	7.98	7.80	7.96
2103	NASDAQ	SFNC	Thu, Feb 14, 2002	7.98	7.98	7.88	7.88
2102	NASDAQ	SFNC	Wed, Feb 13, 2002	7.92	7.92	7.92	7.92
2101	NASDAQ	SFNC	Mon, Feb 11, 2002	7.85	7.91	7.85	7.86
2100	NASDAQ	SFNC	Fri, Feb 8, 2002	7.87	7.95	7.85	7.92
2099	NASDAQ	SFNC	Thu, Feb 7, 2002	7.98	7.98	7.86	7.87
2098	NASDAQ	SFNC	Wed, Feb 6, 2002	7.88	7.88	7.75	7.85
2097	NASDAQ	SFNC	Tue, Feb 5, 2002	7.91	7.93	7.88	7.88
2096	NASDAQ	SFNC	Mon, Feb 4, 2002	7.88	7.96	7.81	7.82
2095	NASDAQ	SFNC	Fri, Feb 1, 2002	7.98	7.98	7.86	7.91
2094	NASDAQ	SFNC	Thu, Jan 31, 2002	7.91	7.95	7.82	7.94
2093	NASDAQ	SFNC	Wed, Jan 30, 2002	7.96	7.96	7.91	7.96
2092	NASDAQ	SFNC	Tue, Jan 29, 2002	7.84	7.84	7.84	7.84
2091	NASDAQ	SFNC	Mon, Jan 28, 2002	7.85	7.89	7.80	7.89
2090	NASDAQ	SFNC	Fri, Jan 25, 2002	7.98	7.98	7.58	7.83
2089	NASDAQ	SFNC	Wed, Jan 23, 2002	7.98	8.01	7.96	7.98
2088	NASDAQ	SFNC	Tue, Jan 22, 2002	7.98	8.01	7.98	7.98
2087	NASDAQ	SFNC	Fri, Jan 18, 2002	7.98	7.98	7.98	7.98
2086	NASDAQ	SFNC	Thu, Jan 17, 2002	7.99	8.09	7.75	8.00
2085	NASDAQ	SFNC	Wed, Jan 16, 2002	8.01	8.08	7.98	8.08
2084	NASDAQ	SFNC	Tue, Jan 15, 2002	8.05	8.05	7.93	7.97
2083	NASDAQ	SFNC	Mon, Jan 14, 2002	8.00	8.08	7.89	7.99
2082	NASDAQ	SFNC	Fri, Jan 11, 2002	7.97	8.01	7.97	8.00
2081	NASDAQ	SFNC	Thu, Jan 10, 2002	7.94	7.94	7.94	7.94
2080	NASDAQ	SFNC	Wed, Jan 9, 2002	7.89	8.00	7.88	7.94
2079	NASDAQ	SFNC	Tue, Jan 8, 2002	7.87	7.94	7.87	7.89
2078	NASDAQ	SFNC	Mon, Jan 7, 2002	8.00	8.00	7.80	7.89
2077	NASDAQ	SFNC	Fri, Jan 4, 2002	7.94	8.00	7.80	7.91
2076	NASDAQ	SFNC	Thu, Jan 3, 2002	7.80	7.96	7.80	7.96
2075	NASDAQ	SFNC	Wed, Jan 2, 2002	8.01	8.01	7.85	7.97
2074	NASDAQ	SFNC	Mon, Dec 31, 2001	8.00	8.11	7.96	8.04
2073	NASDAQ	SFNC	Fri, Dec 28, 2001	7.99	8.00	7.93	7.96
2072	NASDAQ	SFNC	Thu, Dec 27, 2001	8.09	8.13	7.99	7.99
2071	NASDAQ	SFNC	Wed, Dec 26, 2001	8.02	8.03	8.02	8.03
2070	NASDAQ	SFNC	Mon, Dec 24, 2001	8.01	8.02	7.98	8.02
2069	NASDAQ	SFNC	Fri, Dec 21, 2001	8.14	8.14	7.98	8.01
2068	NASDAQ	SFNC	Thu, Dec 20, 2001	8.10	8.10	8.00	8.00
2067	NASDAQ	SFNC	Wed, Dec 19, 2001	8.14	8.21	8.06	8.06
2066	NASDAQ	SFNC	Tue, Dec 18, 2001	8.00	8.14	8.00	8.14
2065	NASDAQ	SFNC	Mon, Dec 17, 2001	7.99	8.06	7.99	8.06
2064	NASDAQ	SFNC	Fri, Dec 14, 2001	8.00	8.01	7.99	8.01
2063	NASDAQ	SFNC	Thu, Dec 13, 2001	8.01	8.01	8.00	8.00
2062	NASDAQ	SFNC	Wed, Dec 12, 2001	8.00	8.01	8.00	8.01
2061	NASDAQ	SFNC	Tue, Dec 11, 2001	8.01	8.01	8.01	8.01
2060	NASDAQ	SFNC	Mon, Dec 10, 2001	8.01	8.01	8.00	8.00
2059	NASDAQ	SFNC	Fri, Dec 7, 2001	8.00	8.01	8.00	8.00
2058	NASDAQ	SFNC	Thu, Dec 6, 2001	8.00	8.00	7.95	7.98
2057	NASDAQ	SFNC	Wed, Dec 5, 2001	8.01	8.01	7.95	7.99
2056	NASDAQ	SFNC	Tue, Dec 4, 2001	8.01	8.01	7.91	7.97
2055	NASDAQ	SFNC	Mon, Dec 3, 2001	8.05	8.05	8.00	8.00
2054	NASDAQ	SFNC	Fri, Nov 30, 2001	8.05	8.08	8.00	8.04
2053	NASDAQ	SFNC	Thu, Nov 29, 2001	8.00	8.01	8.00	8.01
2052	NASDAQ	SFNC	Wed, Nov 28, 2001	8.01	8.01	7.98	7.98
2051	NASDAQ	SFNC	Tue, Nov 27, 2001	7.99	8.04	7.98	7.99
2050	NASDAQ	SFNC	Mon, Nov 26, 2001	8.15	8.19	7.99	7.99
2049	NASDAQ	SFNC	Fri, Nov 23, 2001	8.01	8.01	8.01	8.01
2048	NASDAQ	SFNC	Wed, Nov 21, 2001	7.99	8.03	7.99	8.03
2047	NASDAQ	SFNC	Tue, Nov 20, 2001	8.05	8.05	7.99	7.99
2046	NASDAQ	SFNC	Mon, Nov 19, 2001	8.01	8.06	8.01	8.06
2045	NASDAQ	SFNC	Fri, Nov 16, 2001	8.00	8.00	7.98	8.00
2044	NASDAQ	SFNC	Thu, Nov 15, 2001	7.98	8.01	7.98	8.00
2043	NASDAQ	SFNC	Wed, Nov 14, 2001	8.01	8.01	8.00	8.01
2042	NASDAQ	SFNC	Tue, Nov 13, 2001	7.95	7.99	7.88	7.97
2041	NASDAQ	SFNC	Mon, Nov 12, 2001	8.01	8.01	8.00	8.00
2040	NASDAQ	SFNC	Fri, Nov 9, 2001	8.06	8.06	7.98	8.01
2039	NASDAQ	SFNC	Thu, Nov 8, 2001	8.04	8.06	7.96	8.05
2038	NASDAQ	SFNC	Wed, Nov 7, 2001	8.09	8.10	7.95	7.95
2037	NASDAQ	SFNC	Tue, Nov 6, 2001	8.04	8.13	8.04	8.07
2036	NASDAQ	SFNC	Mon, Nov 5, 2001	8.06	8.13	8.01	8.13
2035	NASDAQ	SFNC	Fri, Nov 2, 2001	8.06	8.19	8.00	8.08
2034	NASDAQ	SFNC	Thu, Nov 1, 2001	7.93	8.06	7.93	8.06
2033	NASDAQ	SFNC	Wed, Oct 31, 2001	7.93	8.00	7.90	7.95
2032	NASDAQ	SFNC	Tue, Oct 30, 2001	7.90	7.96	7.88	7.96
2031	NASDAQ	SFNC	Mon, Oct 29, 2001	8.00	8.04	7.88	7.90
2030	NASDAQ	SFNC	Fri, Oct 26, 2001	8.05	8.05	7.83	8.00
2029	NASDAQ	SFNC	Thu, Oct 25, 2001	7.92	8.05	7.89	8.05
2028	NASDAQ	SFNC	Wed, Oct 24, 2001	7.94	8.06	7.94	7.98
2027	NASDAQ	SFNC	Tue, Oct 23, 2001	8.09	8.09	8.00	8.00
2026	NASDAQ	SFNC	Mon, Oct 22, 2001	7.90	8.04	7.90	7.95
2025	NASDAQ	SFNC	Fri, Oct 19, 2001	8.00	8.03	7.88	8.03
2024	NASDAQ	SFNC	Thu, Oct 18, 2001	8.38	8.38	8.02	8.02
2023	NASDAQ	SFNC	Wed, Oct 17, 2001	8.46	8.52	8.31	8.31
2022	NASDAQ	SFNC	Tue, Oct 16, 2001	8.53	8.53	8.46	8.50
2021	NASDAQ	SFNC	Mon, Oct 15, 2001	8.48	8.53	8.38	8.44
2020	NASDAQ	SFNC	Fri, Oct 12, 2001	8.50	8.50	8.48	8.48
2019	NASDAQ	SFNC	Thu, Oct 11, 2001	8.38	8.46	8.37	8.45
2018	NASDAQ	SFNC	Wed, Oct 10, 2001	8.60	8.60	8.38	8.38
2017	NASDAQ	SFNC	Tue, Oct 9, 2001	8.56	8.60	8.51	8.60
2016	NASDAQ	SFNC	Mon, Oct 8, 2001	8.50	8.63	8.50	8.51
2015	NASDAQ	SFNC	Fri, Oct 5, 2001	8.52	8.61	8.50	8.56
2014	NASDAQ	SFNC	Thu, Oct 4, 2001	8.48	8.52	8.45	8.51
2013	NASDAQ	SFNC	Wed, Oct 3, 2001	8.46	8.52	8.45	8.52
2012	NASDAQ	SFNC	Tue, Oct 2, 2001	8.56	8.56	8.45	8.46
2011	NASDAQ	SFNC	Mon, Oct 1, 2001	8.70	8.70	8.44	8.50
2010	NASDAQ	SFNC	Fri, Sep 28, 2001	8.54	8.93	8.37	8.93
2009	NASDAQ	SFNC	Thu, Sep 27, 2001	8.40	8.62	8.36	8.56
2008	NASDAQ	SFNC	Wed, Sep 26, 2001	8.40	8.44	8.25	8.40
2007	NASDAQ	SFNC	Tue, Sep 25, 2001	8.44	8.50	8.36	8.36
2006	NASDAQ	SFNC	Mon, Sep 24, 2001	8.33	8.56	8.33	8.49
2005	NASDAQ	SFNC	Fri, Sep 21, 2001	8.26	8.37	8.18	8.28
2004	NASDAQ	SFNC	Thu, Sep 20, 2001	8.35	8.45	8.25	8.38
2003	NASDAQ	SFNC	Wed, Sep 19, 2001	8.50	8.54	8.46	8.50
2002	NASDAQ	SFNC	Tue, Sep 18, 2001	8.43	8.56	8.38	8.53
2001	NASDAQ	SFNC	Mon, Sep 17, 2001	8.36	8.56	8.25	8.31
2000	NASDAQ	SFNC	Mon, Sep 10, 2001	8.71	8.71	8.55	8.65
1999	NASDAQ	SFNC	Fri, Sep 7, 2001	8.51	8.66	8.51	8.66
1998	NASDAQ	SFNC	Thu, Sep 6, 2001	8.65	8.74	8.51	8.51
1997	NASDAQ	SFNC	Wed, Sep 5, 2001	8.65	8.65	8.54	8.54
1996	NASDAQ	SFNC	Tue, Sep 4, 2001	8.37	8.62	8.37	8.62
1995	NASDAQ	SFNC	Fri, Aug 31, 2001	8.35	8.50	8.25	8.33
1994	NASDAQ	SFNC	Thu, Aug 30, 2001	8.43	8.49	8.27	8.48
1993	NASDAQ	SFNC	Wed, Aug 29, 2001	8.90	8.91	8.43	8.43
1992	NASDAQ	SFNC	Tue, Aug 28, 2001	9.03	9.09	8.90	9.07
1991	NASDAQ	SFNC	Mon, Aug 27, 2001	9.19	9.19	9.03	9.03
1990	NASDAQ	SFNC	Fri, Aug 24, 2001	9.19	9.19	9.15	9.19
1989	NASDAQ	SFNC	Thu, Aug 23, 2001	9.19	9.21	9.18	9.18
1988	NASDAQ	SFNC	Wed, Aug 22, 2001	9.24	9.24	9.10	9.15
1987	NASDAQ	SFNC	Tue, Aug 21, 2001	9.25	9.25	9.19	9.25
1986	NASDAQ	SFNC	Mon, Aug 20, 2001	9.38	9.38	9.22	9.25
1985	NASDAQ	SFNC	Fri, Aug 17, 2001	9.48	9.50	9.38	9.38
1984	NASDAQ	SFNC	Thu, Aug 16, 2001	9.42	9.46	9.33	9.45
1983	NASDAQ	SFNC	Wed, Aug 15, 2001	9.32	9.50	9.32	9.41
1982	NASDAQ	SFNC	Tue, Aug 14, 2001	9.00	9.69	9.00	9.35
1981	NASDAQ	SFNC	Mon, Aug 13, 2001	8.87	9.12	8.87	9.00
1980	NASDAQ	SFNC	Fri, Aug 10, 2001	8.74	8.89	8.74	8.80
1979	NASDAQ	SFNC	Thu, Aug 9, 2001	8.70	8.90	8.70	8.90
1978	NASDAQ	SFNC	Wed, Aug 8, 2001	8.81	8.86	8.68	8.75
1977	NASDAQ	SFNC	Tue, Aug 7, 2001	8.84	8.93	8.79	8.93
1976	NASDAQ	SFNC	Mon, Aug 6, 2001	9.06	9.06	8.82	8.91
1975	NASDAQ	SFNC	Fri, Aug 3, 2001	8.97	9.25	8.95	9.06
1974	NASDAQ	SFNC	Thu, Aug 2, 2001	8.97	9.01	8.95	8.97
1973	NASDAQ	SFNC	Wed, Aug 1, 2001	8.87	9.01	8.64	9.01
1972	NASDAQ	SFNC	Tue, Jul 31, 2001	8.68	8.87	8.62	8.62
1971	NASDAQ	SFNC	Mon, Jul 30, 2001	8.54	8.77	8.54	8.75
1970	NASDAQ	SFNC	Fri, Jul 27, 2001	8.81	8.94	8.54	8.54
1969	NASDAQ	SFNC	Thu, Jul 26, 2001	8.83	8.86	8.70	8.75
1968	NASDAQ	SFNC	Wed, Jul 25, 2001	8.64	8.78	8.63	8.78
1967	NASDAQ	SFNC	Tue, Jul 24, 2001	8.44	8.64	8.44	8.64
1966	NASDAQ	SFNC	Mon, Jul 23, 2001	8.44	8.56	8.44	8.50
1965	NASDAQ	SFNC	Fri, Jul 20, 2001	8.38	8.63	8.33	8.63
1964	NASDAQ	SFNC	Thu, Jul 19, 2001	8.25	8.43	8.16	8.43
1963	NASDAQ	SFNC	Wed, Jul 18, 2001	8.06	8.26	8.06	8.06
1962	NASDAQ	SFNC	Tue, Jul 17, 2001	8.09	8.44	8.09	8.26
1961	NASDAQ	SFNC	Mon, Jul 16, 2001	8.36	8.36	8.08	8.11
1960	NASDAQ	SFNC	Fri, Jul 13, 2001	8.18	8.37	8.18	8.37
1959	NASDAQ	SFNC	Thu, Jul 12, 2001	8.15	8.18	8.13	8.18
1958	NASDAQ	SFNC	Wed, Jul 11, 2001	8.11	8.19	8.06	8.07
1957	NASDAQ	SFNC	Tue, Jul 10, 2001	8.18	8.27	8.08	8.11
1956	NASDAQ	SFNC	Mon, Jul 9, 2001	8.01	8.26	8.01	8.18
1955	NASDAQ	SFNC	Fri, Jul 6, 2001	8.03	8.13	8.00	8.07
1954	NASDAQ	SFNC	Thu, Jul 5, 2001	8.13	8.14	8.02	8.03
1953	NASDAQ	SFNC	Tue, Jul 3, 2001	8.14	8.14	7.90	7.93
1952	NASDAQ	SFNC	Mon, Jul 2, 2001	8.01	8.13	7.88	8.13
1951	NASDAQ	SFNC	Fri, Jun 29, 2001	7.25	8.75	7.10	8.35
1950	NASDAQ	SFNC	Thu, Jun 28, 2001	7.85	8.23	7.20	7.63
1949	NASDAQ	SFNC	Wed, Jun 27, 2001	7.80	7.98	7.72	7.74
1948	NASDAQ	SFNC	Tue, Jun 26, 2001	8.00	8.16	7.80	7.99
1947	NASDAQ	SFNC	Mon, Jun 25, 2001	7.70	8.13	7.54	8.13
1946	NASDAQ	SFNC	Fri, Jun 22, 2001	7.60	7.68	7.57	7.68
1945	NASDAQ	SFNC	Thu, Jun 21, 2001	7.59	7.65	7.51	7.60
1944	NASDAQ	SFNC	Wed, Jun 20, 2001	7.63	7.79	7.56	7.56
1943	NASDAQ	SFNC	Tue, Jun 19, 2001	7.75	7.75	7.50	7.56
1942	NASDAQ	SFNC	Mon, Jun 18, 2001	7.75	7.81	7.65	7.65
1941	NASDAQ	SFNC	Fri, Jun 15, 2001	7.74	7.77	7.74	7.75
1940	NASDAQ	SFNC	Thu, Jun 14, 2001	7.63	7.76	7.63	7.75
1939	NASDAQ	SFNC	Wed, Jun 13, 2001	7.71	7.77	7.63	7.76
1938	NASDAQ	SFNC	Tue, Jun 12, 2001	8.03	8.04	7.65	7.81
1937	NASDAQ	SFNC	Mon, Jun 11, 2001	8.22	8.26	8.04	8.06
1936	NASDAQ	SFNC	Fri, Jun 8, 2001	8.23	8.23	8.08	8.15
1935	NASDAQ	SFNC	Thu, Jun 7, 2001	8.19	8.26	8.04	8.26
1934	NASDAQ	SFNC	Wed, Jun 6, 2001	8.25	8.25	8.03	8.24
1933	NASDAQ	SFNC	Tue, Jun 5, 2001	8.29	8.42	8.26	8.29
1932	NASDAQ	SFNC	Mon, Jun 4, 2001	8.53	8.53	8.25	8.29
1931	NASDAQ	SFNC	Fri, Jun 1, 2001	8.57	8.59	8.38	8.46
1930	NASDAQ	SFNC	Thu, May 31, 2001	8.45	8.63	8.45	8.58
1929	NASDAQ	SFNC	Wed, May 30, 2001	8.06	8.44	8.06	8.38
1928	NASDAQ	SFNC	Tue, May 29, 2001	8.08	8.13	8.02	8.13
1927	NASDAQ	SFNC	Fri, May 25, 2001	7.63	8.13	7.63	8.08
1926	NASDAQ	SFNC	Thu, May 24, 2001	7.53	7.78	7.53	7.75
1925	NASDAQ	SFNC	Wed, May 23, 2001	7.55	7.63	7.55	7.62
1924	NASDAQ	SFNC	Tue, May 22, 2001	7.50	7.63	7.50	7.63
1923	NASDAQ	SFNC	Mon, May 21, 2001	7.44	7.63	7.26	7.63
1922	NASDAQ	SFNC	Fri, May 18, 2001	7.25	7.44	7.25	7.44
1921	NASDAQ	SFNC	Thu, May 17, 2001	7.38	7.38	7.04	7.25
1920	NASDAQ	SFNC	Wed, May 16, 2001	7.16	7.38	7.00	7.37
1919	NASDAQ	SFNC	Tue, May 15, 2001	7.41	7.42	7.37	7.37
1918	NASDAQ	SFNC	Mon, May 14, 2001	7.01	7.50	7.01	7.41
1917	NASDAQ	SFNC	Fri, May 11, 2001	6.96	7.13	6.96	7.13
1916	NASDAQ	SFNC	Thu, May 10, 2001	6.83	7.00	6.69	6.98
1915	NASDAQ	SFNC	Wed, May 9, 2001	6.38	7.15	6.38	6.83
1914	NASDAQ	SFNC	Tue, May 8, 2001	6.12	6.50	6.12	6.50
1913	NASDAQ	SFNC	Mon, May 7, 2001	6.06	6.13	6.05	6.12
1912	NASDAQ	SFNC	Fri, May 4, 2001	5.98	6.07	5.88	6.06
1911	NASDAQ	SFNC	Thu, May 3, 2001	5.93	5.98	5.93	5.98
1910	NASDAQ	SFNC	Wed, May 2, 2001	5.95	5.95	5.89	5.93
1909	NASDAQ	SFNC	Tue, May 1, 2001	5.99	5.99	5.88	5.88
1908	NASDAQ	SFNC	Mon, Apr 30, 2001	5.94	6.00	5.88	5.99
1907	NASDAQ	SFNC	Fri, Apr 27, 2001	5.98	5.98	5.85	5.94
1906	NASDAQ	SFNC	Thu, Apr 26, 2001	5.96	5.98	5.84	5.98
1905	NASDAQ	SFNC	Wed, Apr 25, 2001	5.88	5.96	5.88	5.96
1904	NASDAQ	SFNC	Tue, Apr 24, 2001	5.84	5.88	5.84	5.88
1903	NASDAQ	SFNC	Mon, Apr 23, 2001	5.96	5.96	5.88	5.88
1902	NASDAQ	SFNC	Fri, Apr 20, 2001	5.96	5.96	5.82	5.96
1901	NASDAQ	SFNC	Thu, Apr 19, 2001	5.91	5.96	5.88	5.88
1900	NASDAQ	SFNC	Wed, Apr 18, 2001	5.83	5.95	5.83	5.95
1899	NASDAQ	SFNC	Tue, Apr 17, 2001	5.95	5.96	5.75	5.82
1898	NASDAQ	SFNC	Mon, Apr 16, 2001	6.00	6.00	5.70	5.73
1897	NASDAQ	SFNC	Wed, Apr 11, 2001	5.75	5.75	5.75	5.75
1896	NASDAQ	SFNC	Tue, Apr 10, 2001	5.75	5.98	5.75	5.98
1895	NASDAQ	SFNC	Mon, Apr 9, 2001	5.70	5.75	5.70	5.75
1894	NASDAQ	SFNC	Fri, Apr 6, 2001	5.78	5.78	5.72	5.72
1893	NASDAQ	SFNC	Thu, Apr 5, 2001	5.72	5.77	5.72	5.77
1892	NASDAQ	SFNC	Mon, Apr 2, 2001	5.72	5.72	5.72	5.72
1891	NASDAQ	SFNC	Fri, Mar 30, 2001	5.84	5.91	5.81	5.91
1890	NASDAQ	SFNC	Thu, Mar 29, 2001	5.75	5.81	5.75	5.81
1889	NASDAQ	SFNC	Wed, Mar 28, 2001	5.72	5.72	5.72	5.72
1888	NASDAQ	SFNC	Tue, Mar 27, 2001	5.75	5.75	5.72	5.72
1887	NASDAQ	SFNC	Mon, Mar 26, 2001	5.84	5.84	5.75	5.75
1886	NASDAQ	SFNC	Fri, Mar 23, 2001	5.81	5.81	5.81	5.81
1885	NASDAQ	SFNC	Thu, Mar 22, 2001	5.72	5.75	5.69	5.69
1884	NASDAQ	SFNC	Wed, Mar 21, 2001	5.81	5.81	5.81	5.81
1883	NASDAQ	SFNC	Tue, Mar 20, 2001	5.81	5.81	5.72	5.72
1882	NASDAQ	SFNC	Thu, Mar 15, 2001	5.78	5.80	5.77	5.80
1881	NASDAQ	SFNC	Wed, Mar 14, 2001	5.78	5.78	5.78	5.78
1880	NASDAQ	SFNC	Tue, Mar 13, 2001	5.78	6.00	5.78	6.00
1879	NASDAQ	SFNC	Mon, Mar 12, 2001	5.81	5.83	5.78	5.78
1878	NASDAQ	SFNC	Fri, Mar 9, 2001	5.84	5.88	5.84	5.88
1877	NASDAQ	SFNC	Thu, Mar 8, 2001	6.13	6.13	6.00	6.00
1876	NASDAQ	SFNC	Wed, Mar 7, 2001	5.84	5.84	5.84	5.84
1875	NASDAQ	SFNC	Fri, Mar 2, 2001	5.81	6.00	5.81	5.98
1874	NASDAQ	SFNC	Thu, Mar 1, 2001	5.81	6.00	5.81	6.00
1873	NASDAQ	SFNC	Wed, Feb 28, 2001	5.86	5.91	5.86	5.88
1872	NASDAQ	SFNC	Fri, Feb 23, 2001	5.88	5.94	5.81	5.94
1871	NASDAQ	SFNC	Wed, Feb 21, 2001	5.88	5.88	5.88	5.88
1870	NASDAQ	SFNC	Tue, Feb 20, 2001	5.97	6.09	5.88	6.00
1869	NASDAQ	SFNC	Fri, Feb 16, 2001	6.00	6.05	5.97	5.97
1868	NASDAQ	SFNC	Thu, Feb 15, 2001	6.00	6.06	6.00	6.06
1867	NASDAQ	SFNC	Wed, Feb 14, 2001	6.00	6.05	6.00	6.03
1866	NASDAQ	SFNC	Tue, Feb 13, 2001	6.00	6.03	6.00	6.03
1865	NASDAQ	SFNC	Mon, Feb 12, 2001	6.00	6.03	6.00	6.00
1864	NASDAQ	SFNC	Fri, Feb 9, 2001	6.00	6.13	6.00	6.13
1863	NASDAQ	SFNC	Wed, Feb 7, 2001	6.00	6.00	6.00	6.00
1862	NASDAQ	SFNC	Tue, Feb 6, 2001	6.00	6.00	6.00	6.00
1861	NASDAQ	SFNC	Mon, Feb 5, 2001	6.00	6.02	6.00	6.02
1860	NASDAQ	SFNC	Fri, Feb 2, 2001	5.97	6.06	5.97	6.06
1859	NASDAQ	SFNC	Thu, Feb 1, 2001	5.98	6.00	5.98	5.99
1858	NASDAQ	SFNC	Wed, Jan 31, 2001	6.00	6.00	6.00	6.00
1857	NASDAQ	SFNC	Mon, Jan 29, 2001	6.00	6.00	5.97	5.97
1856	NASDAQ	SFNC	Fri, Jan 26, 2001	5.97	5.97	5.97	5.97
1855	NASDAQ	SFNC	Thu, Jan 25, 2001	5.98	5.98	5.98	5.98
1854	NASDAQ	SFNC	Wed, Jan 24, 2001	6.00	6.00	5.97	5.97
1853	NASDAQ	SFNC	Tue, Jan 23, 2001	6.13	6.13	6.00	6.00
1852	NASDAQ	SFNC	Mon, Jan 22, 2001	5.91	5.94	5.91	5.91
1851	NASDAQ	SFNC	Fri, Jan 19, 2001	6.00	6.00	5.91	5.91
1850	NASDAQ	SFNC	Thu, Jan 18, 2001	6.06	6.06	5.97	6.00
1849	NASDAQ	SFNC	Wed, Jan 17, 2001	6.08	6.08	6.06	6.08
1848	NASDAQ	SFNC	Tue, Jan 16, 2001	6.03	6.03	6.03	6.03
1847	NASDAQ	SFNC	Fri, Jan 12, 2001	6.03	6.09	6.03	6.03
1846	NASDAQ	SFNC	Thu, Jan 11, 2001	6.00	6.05	6.00	6.00
1845	NASDAQ	SFNC	Wed, Jan 10, 2001	5.97	6.00	5.91	6.00
1844	NASDAQ	SFNC	Tue, Jan 9, 2001	5.75	5.94	5.75	5.81
1843	NASDAQ	SFNC	Mon, Jan 8, 2001	5.72	5.72	5.72	5.72
1842	NASDAQ	SFNC	Fri, Jan 5, 2001	5.69	5.72	5.66	5.69
1841	NASDAQ	SFNC	Thu, Jan 4, 2001	5.69	5.72	5.69	5.69
1840	NASDAQ	SFNC	Wed, Jan 3, 2001	5.63	5.66	5.63	5.66
1839	NASDAQ	SFNC	Tue, Jan 2, 2001	5.59	5.72	5.56	5.56
1838	NASDAQ	SFNC	Fri, Dec 29, 2000	5.69	5.69	5.58	5.64
1837	NASDAQ	SFNC	Thu, Dec 28, 2000	5.66	5.66	5.64	5.64
1836	NASDAQ	SFNC	Wed, Dec 27, 2000	5.69	5.69	5.64	5.69
1835	NASDAQ	SFNC	Tue, Dec 26, 2000	5.64	5.69	5.64	5.69
1834	NASDAQ	SFNC	Fri, Dec 22, 2000	5.47	5.47	5.47	5.47
1833	NASDAQ	SFNC	Thu, Dec 21, 2000	5.34	5.59	5.34	5.59
1832	NASDAQ	SFNC	Wed, Dec 20, 2000	5.34	5.38	5.34	5.38
1831	NASDAQ	SFNC	Tue, Dec 19, 2000	5.28	5.34	5.28	5.34
1830	NASDAQ	SFNC	Mon, Dec 18, 2000	5.38	5.38	5.38	5.38
1829	NASDAQ	SFNC	Fri, Dec 15, 2000	5.42	5.42	5.38	5.38
1828	NASDAQ	SFNC	Thu, Dec 14, 2000	5.38	5.38	5.38	5.38
1827	NASDAQ	SFNC	Wed, Dec 13, 2000	5.31	5.44	5.28	5.38
1826	NASDAQ	SFNC	Tue, Dec 12, 2000	5.38	5.38	5.28	5.31
1825	NASDAQ	SFNC	Mon, Dec 11, 2000	5.19	5.38	5.19	5.38
1824	NASDAQ	SFNC	Fri, Dec 8, 2000	5.08	5.19	5.06	5.19
1823	NASDAQ	SFNC	Thu, Dec 7, 2000	5.03	5.06	5.03	5.06
1822	NASDAQ	SFNC	Wed, Dec 6, 2000	5.05	5.08	5.00	5.03
1821	NASDAQ	SFNC	Tue, Dec 5, 2000	5.09	5.11	5.08	5.11
1820	NASDAQ	SFNC	Mon, Dec 4, 2000	5.00	5.13	5.00	5.13
1819	NASDAQ	SFNC	Fri, Dec 1, 2000	4.81	5.02	4.81	5.00
1818	NASDAQ	SFNC	Thu, Nov 30, 2000	4.81	4.84	4.81	4.81
1817	NASDAQ	SFNC	Wed, Nov 29, 2000	4.81	4.88	4.81	4.88
1816	NASDAQ	SFNC	Tue, Nov 28, 2000	4.81	4.88	4.81	4.81
1815	NASDAQ	SFNC	Mon, Nov 27, 2000	4.81	4.91	4.81	4.88
1814	NASDAQ	SFNC	Wed, Nov 22, 2000	4.86	4.88	4.83	4.88
1813	NASDAQ	SFNC	Tue, Nov 21, 2000	4.75	4.88	4.72	4.88
1812	NASDAQ	SFNC	Fri, Nov 17, 2000	4.75	4.81	4.75	4.75
1811	NASDAQ	SFNC	Thu, Nov 16, 2000	4.75	4.81	4.75	4.75
1810	NASDAQ	SFNC	Tue, Nov 14, 2000	4.84	4.84	4.72	4.75
1809	NASDAQ	SFNC	Mon, Nov 13, 2000	4.83	4.89	4.83	4.89
1808	NASDAQ	SFNC	Thu, Nov 9, 2000	4.88	4.89	4.88	4.89
1807	NASDAQ	SFNC	Wed, Nov 8, 2000	4.83	4.91	4.83	4.84
1806	NASDAQ	SFNC	Tue, Nov 7, 2000	4.83	4.91	4.83	4.91
1805	NASDAQ	SFNC	Mon, Nov 6, 2000	4.84	4.91	4.84	4.91
1804	NASDAQ	SFNC	Fri, Nov 3, 2000	4.83	4.83	4.83	4.83
1803	NASDAQ	SFNC	Thu, Nov 2, 2000	4.88	4.91	4.83	4.83
1802	NASDAQ	SFNC	Wed, Nov 1, 2000	4.97	4.97	4.83	4.93
1801	NASDAQ	SFNC	Tue, Oct 31, 2000	4.94	4.95	4.94	4.95
1800	NASDAQ	SFNC	Mon, Oct 30, 2000	4.83	4.83	4.81	4.81
1799	NASDAQ	SFNC	Fri, Oct 27, 2000	4.86	4.86	4.83	4.83
1798	NASDAQ	SFNC	Thu, Oct 26, 2000	4.86	4.86	4.86	4.86
1797	NASDAQ	SFNC	Wed, Oct 25, 2000	4.94	4.94	4.86	4.86
1796	NASDAQ	SFNC	Tue, Oct 24, 2000	4.94	5.00	4.94	4.94
1795	NASDAQ	SFNC	Mon, Oct 23, 2000	4.97	5.02	4.94	4.94
1794	NASDAQ	SFNC	Fri, Oct 20, 2000	5.00	5.00	4.92	4.92
1793	NASDAQ	SFNC	Thu, Oct 19, 2000	5.00	5.05	5.00	5.02
1792	NASDAQ	SFNC	Wed, Oct 18, 2000	5.00	5.02	5.00	5.02
1791	NASDAQ	SFNC	Tue, Oct 17, 2000	5.03	5.05	5.00	5.00
1790	NASDAQ	SFNC	Fri, Oct 13, 2000	5.00	5.03	5.00	5.03
1789	NASDAQ	SFNC	Thu, Oct 12, 2000	5.00	5.00	5.00	5.00
1788	NASDAQ	SFNC	Wed, Oct 11, 2000	5.05	5.05	5.00	5.03
1787	NASDAQ	SFNC	Tue, Oct 10, 2000	4.94	5.03	4.94	5.03
1786	NASDAQ	SFNC	Mon, Oct 9, 2000	4.94	5.00	4.94	5.00
1785	NASDAQ	SFNC	Fri, Oct 6, 2000	4.94	4.94	4.94	4.94
1784	NASDAQ	SFNC	Thu, Oct 5, 2000	5.00	5.00	4.97	5.00
1783	NASDAQ	SFNC	Tue, Oct 3, 2000	4.94	4.97	4.94	4.94
1782	NASDAQ	SFNC	Mon, Oct 2, 2000	5.02	5.05	4.94	4.97
1781	NASDAQ	SFNC	Fri, Sep 29, 2000	5.05	5.05	5.05	5.05
1780	NASDAQ	SFNC	Thu, Sep 28, 2000	5.02	5.05	5.02	5.02
1779	NASDAQ	SFNC	Wed, Sep 27, 2000	5.09	5.09	5.02	5.03
1778	NASDAQ	SFNC	Tue, Sep 26, 2000	5.16	5.17	5.03	5.16
1777	NASDAQ	SFNC	Mon, Sep 25, 2000	5.17	5.19	5.17	5.17
1776	NASDAQ	SFNC	Fri, Sep 22, 2000	5.23	5.23	5.19	5.23
1775	NASDAQ	SFNC	Thu, Sep 21, 2000	5.27	5.30	5.23	5.23
1774	NASDAQ	SFNC	Wed, Sep 20, 2000	5.30	5.30	5.30	5.30
1773	NASDAQ	SFNC	Tue, Sep 19, 2000	5.34	5.34	5.34	5.34
1772	NASDAQ	SFNC	Mon, Sep 18, 2000	5.27	5.27	5.27	5.27
1771	NASDAQ	SFNC	Fri, Sep 15, 2000	5.34	5.34	5.28	5.28
1770	NASDAQ	SFNC	Thu, Sep 14, 2000	5.27	5.30	5.27	5.30
1769	NASDAQ	SFNC	Wed, Sep 13, 2000	5.27	5.36	5.27	5.33
1768	NASDAQ	SFNC	Tue, Sep 12, 2000	5.27	5.27	5.27	5.27
1767	NASDAQ	SFNC	Mon, Sep 11, 2000	5.28	5.31	5.25	5.25
1766	NASDAQ	SFNC	Fri, Sep 8, 2000	5.34	5.34	5.28	5.29
1765	NASDAQ	SFNC	Thu, Sep 7, 2000	5.28	5.34	5.28	5.31
1764	NASDAQ	SFNC	Wed, Sep 6, 2000	5.31	5.41	5.25	5.28
1763	NASDAQ	SFNC	Tue, Sep 5, 2000	5.19	5.20	5.17	5.19
1762	NASDAQ	SFNC	Fri, Sep 1, 2000	5.20	5.31	5.16	5.31
1761	NASDAQ	SFNC	Thu, Aug 31, 2000	5.25	5.34	5.22	5.22
1760	NASDAQ	SFNC	Wed, Aug 30, 2000	5.25	5.25	5.25	5.25
1759	NASDAQ	SFNC	Tue, Aug 29, 2000	5.28	5.34	5.28	5.30
1758	NASDAQ	SFNC	Mon, Aug 28, 2000	5.36	5.38	5.25	5.28
1757	NASDAQ	SFNC	Fri, Aug 25, 2000	5.36	5.36	5.36	5.36
1756	NASDAQ	SFNC	Thu, Aug 24, 2000	5.36	5.42	5.36	5.38
1755	NASDAQ	SFNC	Wed, Aug 23, 2000	5.42	5.42	5.42	5.42
1754	NASDAQ	SFNC	Tue, Aug 22, 2000	5.36	5.42	5.36	5.36
1753	NASDAQ	SFNC	Mon, Aug 21, 2000	5.42	5.44	5.34	5.41
1752	NASDAQ	SFNC	Thu, Aug 17, 2000	5.38	5.38	5.38	5.38
1751	NASDAQ	SFNC	Wed, Aug 16, 2000	5.50	5.50	5.36	5.36
1750	NASDAQ	SFNC	Tue, Aug 15, 2000	5.28	5.34	5.28	5.28
1749	NASDAQ	SFNC	Mon, Aug 14, 2000	5.28	5.28	5.28	5.28
1748	NASDAQ	SFNC	Fri, Aug 11, 2000	5.28	5.38	5.28	5.38
1747	NASDAQ	SFNC	Thu, Aug 10, 2000	5.30	5.38	5.30	5.38
1746	NASDAQ	SFNC	Wed, Aug 9, 2000	5.31	5.38	5.31	5.38
1745	NASDAQ	SFNC	Tue, Aug 8, 2000	5.31	5.41	5.31	5.41
1744	NASDAQ	SFNC	Mon, Aug 7, 2000	5.44	5.44	5.31	5.38
1743	NASDAQ	SFNC	Fri, Aug 4, 2000	5.41	5.44	5.41	5.44
1742	NASDAQ	SFNC	Thu, Aug 3, 2000	5.47	5.47	5.34	5.41
1741	NASDAQ	SFNC	Wed, Aug 2, 2000	5.34	5.34	5.34	5.34
1740	NASDAQ	SFNC	Tue, Aug 1, 2000	5.31	5.31	5.31	5.31
1739	NASDAQ	SFNC	Mon, Jul 31, 2000	5.31	5.31	5.31	5.31
1738	NASDAQ	SFNC	Fri, Jul 28, 2000	5.33	5.44	5.28	5.41
1737	NASDAQ	SFNC	Thu, Jul 27, 2000	5.31	5.31	5.28	5.28
1736	NASDAQ	SFNC	Wed, Jul 26, 2000	5.31	5.44	5.31	5.34
1735	NASDAQ	SFNC	Tue, Jul 25, 2000	5.28	5.33	5.28	5.31
1734	NASDAQ	SFNC	Mon, Jul 24, 2000	5.31	5.34	5.31	5.31
1733	NASDAQ	SFNC	Fri, Jul 21, 2000	5.28	5.31	5.28	5.30
1732	NASDAQ	SFNC	Thu, Jul 20, 2000	5.22	5.38	5.22	5.38
1731	NASDAQ	SFNC	Wed, Jul 19, 2000	5.38	5.42	5.17	5.17
1730	NASDAQ	SFNC	Tue, Jul 18, 2000	5.25	5.34	5.25	5.34
1729	NASDAQ	SFNC	Mon, Jul 17, 2000	5.25	5.47	5.25	5.36
1728	NASDAQ	SFNC	Fri, Jul 14, 2000	5.38	5.38	5.28	5.28
1727	NASDAQ	SFNC	Thu, Jul 13, 2000	5.31	5.31	5.22	5.25
1726	NASDAQ	SFNC	Wed, Jul 12, 2000	5.33	5.36	5.27	5.36
1725	NASDAQ	SFNC	Tue, Jul 11, 2000	5.59	5.59	5.33	5.33
1724	NASDAQ	SFNC	Mon, Jul 10, 2000	5.81	5.81	5.56	5.56
1723	NASDAQ	SFNC	Fri, Jul 7, 2000	5.27	5.81	5.27	5.63
1722	NASDAQ	SFNC	Thu, Jul 6, 2000	5.27	5.31	5.27	5.31
1721	NASDAQ	SFNC	Wed, Jul 5, 2000	5.31	5.36	5.23	5.27
1720	NASDAQ	SFNC	Mon, Jul 3, 2000	5.13	5.50	5.13	5.38
1719	NASDAQ	SFNC	Fri, Jun 30, 2000	4.75	5.72	4.69	5.59
1718	NASDAQ	SFNC	Thu, Jun 29, 2000	4.84	4.84	3.38	4.72
1717	NASDAQ	SFNC	Wed, Jun 28, 2000	4.63	4.86	4.53	4.86
1716	NASDAQ	SFNC	Tue, Jun 27, 2000	4.61	4.61	4.53	4.55
1715	NASDAQ	SFNC	Mon, Jun 26, 2000	4.61	4.63	4.59	4.61
1714	NASDAQ	SFNC	Fri, Jun 23, 2000	4.84	4.84	4.56	4.56
1713	NASDAQ	SFNC	Thu, Jun 22, 2000	4.53	4.78	4.52	4.75
1712	NASDAQ	SFNC	Wed, Jun 21, 2000	4.55	4.55	4.47	4.53
1711	NASDAQ	SFNC	Tue, Jun 20, 2000	4.63	4.69	4.53	4.53
1710	NASDAQ	SFNC	Mon, Jun 19, 2000	4.64	4.64	4.61	4.64
1709	NASDAQ	SFNC	Fri, Jun 16, 2000	4.78	4.84	4.70	4.70
1708	NASDAQ	SFNC	Thu, Jun 15, 2000	5.05	5.05	4.72	4.77
1707	NASDAQ	SFNC	Wed, Jun 14, 2000	5.00	5.16	4.98	5.09
1706	NASDAQ	SFNC	Tue, Jun 13, 2000	4.67	5.00	4.67	4.97
1705	NASDAQ	SFNC	Mon, Jun 12, 2000	4.67	4.75	4.56	4.59
1704	NASDAQ	SFNC	Fri, Jun 9, 2000	4.75	4.78	4.66	4.67
1703	NASDAQ	SFNC	Thu, Jun 8, 2000	4.72	4.91	4.72	4.75
1702	NASDAQ	SFNC	Wed, Jun 7, 2000	4.75	4.78	4.72	4.78
1701	NASDAQ	SFNC	Tue, Jun 6, 2000	4.69	4.81	4.67	4.81
1700	NASDAQ	SFNC	Mon, Jun 5, 2000	4.75	4.77	4.66	4.69
1699	NASDAQ	SFNC	Fri, Jun 2, 2000	4.80	4.84	4.75	4.81
1698	NASDAQ	SFNC	Thu, Jun 1, 2000	4.81	4.81	4.73	4.75
1697	NASDAQ	SFNC	Wed, May 31, 2000	4.75	4.84	4.72	4.79
1696	NASDAQ	SFNC	Tue, May 30, 2000	4.88	4.97	4.72	4.75
1695	NASDAQ	SFNC	Fri, May 26, 2000	4.86	5.06	4.72	4.72
1694	NASDAQ	SFNC	Thu, May 25, 2000	5.00	5.00	4.88	4.88
1693	NASDAQ	SFNC	Wed, May 24, 2000	5.00	5.00	4.84	4.98
1692	NASDAQ	SFNC	Tue, May 23, 2000	4.91	4.91	4.84	4.84
1691	NASDAQ	SFNC	Mon, May 22, 2000	4.98	4.98	4.85	4.88
1690	NASDAQ	SFNC	Fri, May 19, 2000	4.94	5.08	4.94	4.95
1689	NASDAQ	SFNC	Thu, May 18, 2000	5.06	5.16	4.94	5.12
1688	NASDAQ	SFNC	Wed, May 17, 2000	4.95	4.95	4.91	4.94
1687	NASDAQ	SFNC	Tue, May 16, 2000	5.09	5.16	4.94	4.97
1686	NASDAQ	SFNC	Mon, May 15, 2000	5.05	5.05	4.80	5.00
1685	NASDAQ	SFNC	Fri, May 12, 2000	5.02	5.11	4.75	5.05
1684	NASDAQ	SFNC	Thu, May 11, 2000	5.25	5.25	5.03	5.13
1683	NASDAQ	SFNC	Wed, May 10, 2000	5.04	5.44	5.04	5.23
1682	NASDAQ	SFNC	Tue, May 9, 2000	5.27	5.27	5.00	5.13
1681	NASDAQ	SFNC	Mon, May 8, 2000	5.34	5.50	5.14	5.22
1680	NASDAQ	SFNC	Fri, May 5, 2000	5.50	5.50	5.34	5.36
1679	NASDAQ	SFNC	Thu, May 4, 2000	5.56	5.56	5.48	5.53
1678	NASDAQ	SFNC	Wed, May 3, 2000	5.63	5.63	5.56	5.56
1677	NASDAQ	SFNC	Tue, May 2, 2000	5.64	5.69	5.61	5.61
1676	NASDAQ	SFNC	Mon, May 1, 2000	5.88	5.88	5.69	5.70
1675	NASDAQ	SFNC	Fri, Apr 28, 2000	5.81	5.88	5.81	5.88
1674	NASDAQ	SFNC	Thu, Apr 27, 2000	5.80	5.88	5.80	5.88
1673	NASDAQ	SFNC	Wed, Apr 26, 2000	6.03	6.03	5.80	5.80
1672	NASDAQ	SFNC	Tue, Apr 25, 2000	5.75	5.97	5.75	5.80
1671	NASDAQ	SFNC	Mon, Apr 24, 2000	6.06	6.22	5.75	5.75
1670	NASDAQ	SFNC	Thu, Apr 20, 2000	5.97	5.97	5.97	5.97
1669	NASDAQ	SFNC	Wed, Apr 19, 2000	6.22	6.22	5.97	5.97
1668	NASDAQ	SFNC	Tue, Apr 18, 2000	5.75	6.22	5.75	6.22
1667	NASDAQ	SFNC	Mon, Apr 17, 2000	5.73	5.80	5.72	5.75
1666	NASDAQ	SFNC	Fri, Apr 14, 2000	5.89	5.91	5.73	5.77
1665	NASDAQ	SFNC	Thu, Apr 13, 2000	5.83	6.05	5.83	5.95
1664	NASDAQ	SFNC	Wed, Apr 12, 2000	5.94	6.22	5.83	5.83
1663	NASDAQ	SFNC	Tue, Apr 11, 2000	6.02	6.13	5.88	5.94
1662	NASDAQ	SFNC	Mon, Apr 10, 2000	6.02	6.16	6.02	6.02
1661	NASDAQ	SFNC	Fri, Apr 7, 2000	6.19	6.19	6.19	6.19
1660	NASDAQ	SFNC	Thu, Apr 6, 2000	6.25	6.25	6.03	6.13
1659	NASDAQ	SFNC	Wed, Apr 5, 2000	6.13	6.25	6.00	6.25
1658	NASDAQ	SFNC	Tue, Apr 4, 2000	6.09	6.22	6.09	6.13
1657	NASDAQ	SFNC	Mon, Apr 3, 2000	6.25	6.34	6.09	6.09
1656	NASDAQ	SFNC	Fri, Mar 31, 2000	6.27	6.41	6.27	6.41
1655	NASDAQ	SFNC	Thu, Mar 30, 2000	6.08	6.28	6.08	6.28
1654	NASDAQ	SFNC	Wed, Mar 29, 2000	6.11	6.20	6.00	6.20
1653	NASDAQ	SFNC	Tue, Mar 28, 2000	6.19	6.19	6.03	6.06
1652	NASDAQ	SFNC	Mon, Mar 27, 2000	5.97	6.19	5.97	6.19
1651	NASDAQ	SFNC	Fri, Mar 24, 2000	6.13	6.23	6.00	6.00
1650	NASDAQ	SFNC	Thu, Mar 23, 2000	6.00	6.13	6.00	6.13
1649	NASDAQ	SFNC	Wed, Mar 22, 2000	6.03	6.36	6.02	6.13
1648	NASDAQ	SFNC	Tue, Mar 21, 2000	6.00	6.00	6.00	6.00
1647	NASDAQ	SFNC	Mon, Mar 20, 2000	6.44	6.50	6.00	6.00
1646	NASDAQ	SFNC	Fri, Mar 17, 2000	5.75	6.88	5.75	6.88
1645	NASDAQ	SFNC	Thu, Mar 16, 2000	5.66	6.00	5.66	5.81
1644	NASDAQ	SFNC	Wed, Mar 15, 2000	5.27	5.66	5.19	5.66
1643	NASDAQ	SFNC	Tue, Mar 14, 2000	5.34	5.46	5.25	5.27
1642	NASDAQ	SFNC	Mon, Mar 13, 2000	5.27	5.53	5.25	5.25
1641	NASDAQ	SFNC	Fri, Mar 10, 2000	5.67	5.67	5.47	5.47
1640	NASDAQ	SFNC	Thu, Mar 9, 2000	5.58	5.67	5.53	5.67
1639	NASDAQ	SFNC	Wed, Mar 8, 2000	5.58	5.63	5.58	5.63
1638	NASDAQ	SFNC	Tue, Mar 7, 2000	5.84	5.84	5.58	5.58
1637	NASDAQ	SFNC	Mon, Mar 6, 2000	5.63	5.63	5.63	5.63
1636	NASDAQ	SFNC	Fri, Mar 3, 2000	5.73	5.75	5.72	5.75
1635	NASDAQ	SFNC	Thu, Mar 2, 2000	5.84	5.84	5.75	5.78
1634	NASDAQ	SFNC	Wed, Mar 1, 2000	5.75	5.75	5.69	5.72
1633	NASDAQ	SFNC	Tue, Feb 29, 2000	5.66	5.81	5.64	5.64
1632	NASDAQ	SFNC	Mon, Feb 28, 2000	5.38	5.70	5.28	5.63
1631	NASDAQ	SFNC	Fri, Feb 25, 2000	5.47	5.50	5.38	5.38
1630	NASDAQ	SFNC	Thu, Feb 24, 2000	5.97	5.97	5.00	5.47
1629	NASDAQ	SFNC	Wed, Feb 23, 2000	5.81	5.81	5.69	5.75
1628	NASDAQ	SFNC	Tue, Feb 22, 2000	6.00	6.02	5.81	6.02
1627	NASDAQ	SFNC	Fri, Feb 18, 2000	6.16	6.16	5.70	6.00
1626	NASDAQ	SFNC	Thu, Feb 17, 2000	6.25	6.25	5.78	6.16
1625	NASDAQ	SFNC	Wed, Feb 16, 2000	6.38	6.38	6.25	6.25
1624	NASDAQ	SFNC	Tue, Feb 15, 2000	6.38	6.38	6.33	6.38
1623	NASDAQ	SFNC	Mon, Feb 14, 2000	6.38	6.38	6.34	6.38
1622	NASDAQ	SFNC	Fri, Feb 11, 2000	6.47	6.47	6.38	6.38
1621	NASDAQ	SFNC	Thu, Feb 10, 2000	6.56	6.56	6.50	6.50
1620	NASDAQ	SFNC	Wed, Feb 9, 2000	6.69	6.69	6.44	6.56
1619	NASDAQ	SFNC	Tue, Feb 8, 2000	6.25	6.63	6.25	6.56
1618	NASDAQ	SFNC	Mon, Feb 7, 2000	6.05	6.11	6.03	6.11
1617	NASDAQ	SFNC	Fri, Feb 4, 2000	5.94	6.06	5.94	5.97
1616	NASDAQ	SFNC	Thu, Feb 3, 2000	6.09	6.09	6.00	6.00
1615	NASDAQ	SFNC	Wed, Feb 2, 2000	6.08	6.41	5.84	6.03
1614	NASDAQ	SFNC	Tue, Feb 1, 2000	5.88	6.08	5.81	5.84
1613	NASDAQ	SFNC	Mon, Jan 31, 2000	5.63	5.84	5.13	5.84
1612	NASDAQ	SFNC	Fri, Jan 28, 2000	5.81	5.81	5.63	5.63
1611	NASDAQ	SFNC	Thu, Jan 27, 2000	5.97	5.97	5.81	5.81
1610	NASDAQ	SFNC	Wed, Jan 26, 2000	5.97	5.98	5.83	5.83
1609	NASDAQ	SFNC	Tue, Jan 25, 2000	6.05	6.13	5.94	6.13
1608	NASDAQ	SFNC	Mon, Jan 24, 2000	5.94	6.13	5.94	6.06
1607	NASDAQ	SFNC	Fri, Jan 21, 2000	6.32	6.32	5.91	5.91
1606	NASDAQ	SFNC	Thu, Jan 20, 2000	6.00	6.25	6.00	6.20
1605	NASDAQ	SFNC	Wed, Jan 19, 2000	6.25	6.25	6.22	6.22
1604	NASDAQ	SFNC	Tue, Jan 18, 2000	6.25	6.34	6.25	6.34
1603	NASDAQ	SFNC	Fri, Jan 14, 2000	6.25	6.47	6.19	6.47
1602	NASDAQ	SFNC	Wed, Jan 12, 2000	6.05	6.23	5.92	6.22
1601	NASDAQ	SFNC	Tue, Jan 11, 2000	6.00	6.23	6.00	6.05
1600	NASDAQ	SFNC	Mon, Jan 10, 2000	6.09	6.09	6.09	6.09
1599	NASDAQ	SFNC	Fri, Jan 7, 2000	6.03	6.28	6.03	6.09
1598	NASDAQ	SFNC	Thu, Jan 6, 2000	6.25	6.25	5.94	6.06
1597	NASDAQ	SFNC	Wed, Jan 5, 2000	6.09	6.56	6.00	6.25
1596	NASDAQ	SFNC	Tue, Jan 4, 2000	6.16	6.19	6.00	6.17
1595	NASDAQ	SFNC	Mon, Jan 3, 2000	6.45	6.50	5.92	6.06
1594	NASDAQ	SFNC	Fri, Dec 31, 1999	5.97	6.25	5.88	6.25
1593	NASDAQ	SFNC	Thu, Dec 30, 1999	5.89	6.11	5.88	6.00
1592	NASDAQ	SFNC	Wed, Dec 29, 1999	6.00	6.06	5.81	6.06
1591	NASDAQ	SFNC	Tue, Dec 28, 1999	6.16	6.16	5.75	5.78
1590	NASDAQ	SFNC	Mon, Dec 27, 1999	6.11	6.13	5.88	6.11
1589	NASDAQ	SFNC	Thu, Dec 23, 1999	6.19	6.25	5.75	5.75
1588	NASDAQ	SFNC	Wed, Dec 22, 1999	6.28	6.30	5.89	6.22
1587	NASDAQ	SFNC	Mon, Dec 20, 1999	6.44	6.44	6.27	6.27
1586	NASDAQ	SFNC	Fri, Dec 17, 1999	6.56	6.56	6.38	6.38
1585	NASDAQ	SFNC	Thu, Dec 16, 1999	6.53	6.53	6.50	6.50
1584	NASDAQ	SFNC	Wed, Dec 15, 1999	6.61	6.63	6.45	6.52
1583	NASDAQ	SFNC	Tue, Dec 14, 1999	6.77	6.77	6.66	6.69
1582	NASDAQ	SFNC	Mon, Dec 13, 1999	6.72	6.72	6.63	6.66
1581	NASDAQ	SFNC	Fri, Dec 10, 1999	6.64	6.77	6.64	6.77
1580	NASDAQ	SFNC	Thu, Dec 9, 1999	6.67	6.67	6.63	6.66
1579	NASDAQ	SFNC	Wed, Dec 8, 1999	6.91	6.91	6.63	6.67
1578	NASDAQ	SFNC	Tue, Dec 7, 1999	6.84	6.91	6.70	6.70
1577	NASDAQ	SFNC	Mon, Dec 6, 1999	6.84	6.87	6.84	6.84
1576	NASDAQ	SFNC	Fri, Dec 3, 1999	6.84	6.94	6.84	6.86
1575	NASDAQ	SFNC	Thu, Dec 2, 1999	6.84	6.84	6.84	6.84
1574	NASDAQ	SFNC	Wed, Dec 1, 1999	6.78	6.84	6.78	6.81
1573	NASDAQ	SFNC	Tue, Nov 30, 1999	6.84	6.84	6.84	6.84
1572	NASDAQ	SFNC	Mon, Nov 29, 1999	7.00	7.00	7.00	7.00
1571	NASDAQ	SFNC	Fri, Nov 26, 1999	6.88	7.00	6.88	7.00
1570	NASDAQ	SFNC	Tue, Nov 23, 1999	6.75	6.75	6.75	6.75
1569	NASDAQ	SFNC	Mon, Nov 22, 1999	7.03	7.06	6.84	6.84
1568	NASDAQ	SFNC	Fri, Nov 19, 1999	7.03	7.03	7.03	7.03
1567	NASDAQ	SFNC	Thu, Nov 18, 1999	7.25	7.25	7.03	7.03
1566	NASDAQ	SFNC	Wed, Nov 17, 1999	7.00	7.00	7.00	7.00
1565	NASDAQ	SFNC	Tue, Nov 16, 1999	7.19	7.19	7.00	7.00
1564	NASDAQ	SFNC	Mon, Nov 15, 1999	7.28	7.28	7.03	7.03
1563	NASDAQ	SFNC	Fri, Nov 12, 1999	7.31	7.35	7.28	7.35
1562	NASDAQ	SFNC	Thu, Nov 11, 1999	7.34	7.34	7.34	7.34
1561	NASDAQ	SFNC	Wed, Nov 10, 1999	7.50	7.50	7.50	7.50
1560	NASDAQ	SFNC	Tue, Nov 9, 1999	7.47	7.53	7.38	7.47
1559	NASDAQ	SFNC	Mon, Nov 8, 1999	7.38	7.44	7.28	7.44
1558	NASDAQ	SFNC	Fri, Nov 5, 1999	7.47	7.50	7.47	7.50
1557	NASDAQ	SFNC	Thu, Nov 4, 1999	7.47	7.47	7.47	7.47
1556	NASDAQ	SFNC	Wed, Nov 3, 1999	7.31	7.50	7.11	7.50
1555	NASDAQ	SFNC	Tue, Nov 2, 1999	7.41	7.41	7.41	7.41
1554	NASDAQ	SFNC	Mon, Nov 1, 1999	7.50	7.50	7.41	7.41
1553	NASDAQ	SFNC	Fri, Oct 29, 1999	7.55	7.56	7.44	7.44
1552	NASDAQ	SFNC	Thu, Oct 28, 1999	7.48	7.52	7.44	7.44
1551	NASDAQ	SFNC	Wed, Oct 27, 1999	7.42	7.52	7.38	7.52
1550	NASDAQ	SFNC	Tue, Oct 26, 1999	7.27	7.27	7.06	7.26
1549	NASDAQ	SFNC	Mon, Oct 25, 1999	7.27	7.44	7.06	7.06
1548	NASDAQ	SFNC	Fri, Oct 22, 1999	7.28	7.28	7.28	7.28
1547	NASDAQ	SFNC	Thu, Oct 21, 1999	7.22	7.38	7.22	7.28
1546	NASDAQ	SFNC	Wed, Oct 20, 1999	7.44	7.44	7.25	7.25
1545	NASDAQ	SFNC	Tue, Oct 19, 1999	7.44	7.44	7.38	7.38
1544	NASDAQ	SFNC	Mon, Oct 18, 1999	7.47	7.56	7.47	7.56
1543	NASDAQ	SFNC	Fri, Oct 15, 1999	7.66	7.73	7.66	7.73
1542	NASDAQ	SFNC	Thu, Oct 14, 1999	7.47	7.63	7.44	7.60
1541	NASDAQ	SFNC	Wed, Oct 13, 1999	7.44	7.55	7.44	7.55
1540	NASDAQ	SFNC	Tue, Oct 12, 1999	7.51	7.51	7.44	7.44
1539	NASDAQ	SFNC	Fri, Oct 8, 1999	7.61	7.61	7.50	7.50
1538	NASDAQ	SFNC	Thu, Oct 7, 1999	7.48	7.50	7.41	7.41
1537	NASDAQ	SFNC	Wed, Oct 6, 1999	7.44	7.61	7.44	7.50
1536	NASDAQ	SFNC	Tue, Oct 5, 1999	7.44	7.50	7.44	7.50
1535	NASDAQ	SFNC	Mon, Oct 4, 1999	7.52	7.52	7.52	7.52
1534	NASDAQ	SFNC	Fri, Oct 1, 1999	7.63	7.63	7.50	7.63
1533	NASDAQ	SFNC	Thu, Sep 30, 1999	7.66	7.66	7.44	7.44
1532	NASDAQ	SFNC	Wed, Sep 29, 1999	7.50	7.50	7.50	7.50
1531	NASDAQ	SFNC	Tue, Sep 28, 1999	7.47	7.58	7.44	7.47
1530	NASDAQ	SFNC	Mon, Sep 27, 1999	7.47	7.63	7.47	7.63
1529	NASDAQ	SFNC	Fri, Sep 24, 1999	7.44	7.58	7.44	7.58
1528	NASDAQ	SFNC	Thu, Sep 23, 1999	7.53	7.59	7.47	7.47
1527	NASDAQ	SFNC	Wed, Sep 22, 1999	7.75	7.75	7.61	7.61
1526	NASDAQ	SFNC	Tue, Sep 21, 1999	7.44	7.47	7.42	7.47
1525	NASDAQ	SFNC	Mon, Sep 20, 1999	7.44	7.44	7.44	7.44
1524	NASDAQ	SFNC	Fri, Sep 17, 1999	7.33	7.33	7.28	7.28
1523	NASDAQ	SFNC	Thu, Sep 16, 1999	7.53	7.53	7.33	7.44
1522	NASDAQ	SFNC	Wed, Sep 15, 1999	7.38	7.69	7.38	7.69
1521	NASDAQ	SFNC	Tue, Sep 14, 1999	7.31	7.31	7.31	7.31
1520	NASDAQ	SFNC	Mon, Sep 13, 1999	7.56	7.56	7.38	7.50
1519	NASDAQ	SFNC	Fri, Sep 10, 1999	7.34	7.63	7.25	7.63
1518	NASDAQ	SFNC	Thu, Sep 9, 1999	7.56	7.56	7.22	7.25
1517	NASDAQ	SFNC	Wed, Sep 8, 1999	7.75	7.75	7.63	7.63
1516	NASDAQ	SFNC	Tue, Sep 7, 1999	7.75	7.75	7.64	7.69
1515	NASDAQ	SFNC	Fri, Sep 3, 1999	7.88	7.91	7.88	7.91
1514	NASDAQ	SFNC	Thu, Sep 2, 1999	7.75	7.75	7.75	7.75
1513	NASDAQ	SFNC	Wed, Sep 1, 1999	7.75	7.75	7.75	7.75
1512	NASDAQ	SFNC	Tue, Aug 31, 1999	7.78	7.88	7.64	7.64
1511	NASDAQ	SFNC	Mon, Aug 30, 1999	7.77	7.88	7.72	7.78
1510	NASDAQ	SFNC	Fri, Aug 27, 1999	7.83	7.84	7.75	7.75
1509	NASDAQ	SFNC	Thu, Aug 26, 1999	7.78	7.81	7.78	7.81
1508	NASDAQ	SFNC	Wed, Aug 25, 1999	7.75	7.78	7.75	7.78
1507	NASDAQ	SFNC	Tue, Aug 24, 1999	7.84	7.84	7.84	7.84
1506	NASDAQ	SFNC	Mon, Aug 23, 1999	7.83	7.91	7.73	7.78
1505	NASDAQ	SFNC	Thu, Aug 19, 1999	7.72	7.80	7.69	7.80
1504	NASDAQ	SFNC	Wed, Aug 18, 1999	7.75	7.80	7.75	7.80
1503	NASDAQ	SFNC	Tue, Aug 17, 1999	7.75	7.78	7.70	7.70
1502	NASDAQ	SFNC	Mon, Aug 16, 1999	7.75	7.81	7.69	7.70
1501	NASDAQ	SFNC	Fri, Aug 13, 1999	7.88	7.88	7.75	7.75
1500	NASDAQ	SFNC	Thu, Aug 12, 1999	7.94	7.94	7.88	7.88
1499	NASDAQ	SFNC	Wed, Aug 11, 1999	7.94	7.94	7.88	7.91
1498	NASDAQ	SFNC	Tue, Aug 10, 1999	7.91	7.94	7.88	7.94
1497	NASDAQ	SFNC	Mon, Aug 9, 1999	7.91	7.91	7.88	7.88
1496	NASDAQ	SFNC	Fri, Aug 6, 1999	7.91	7.91	7.91	7.91
1495	NASDAQ	SFNC	Thu, Aug 5, 1999	8.00	8.06	8.00	8.00
1494	NASDAQ	SFNC	Wed, Aug 4, 1999	8.06	8.09	7.95	8.00
1493	NASDAQ	SFNC	Tue, Aug 3, 1999	8.00	8.11	8.00	8.11
1492	NASDAQ	SFNC	Mon, Aug 2, 1999	7.88	8.08	7.88	8.08
1491	NASDAQ	SFNC	Fri, Jul 30, 1999	7.94	8.08	7.88	7.88
1490	NASDAQ	SFNC	Thu, Jul 29, 1999	8.03	8.03	7.94	7.94
1489	NASDAQ	SFNC	Wed, Jul 28, 1999	8.13	8.13	8.13	8.13
1488	NASDAQ	SFNC	Tue, Jul 27, 1999	8.14	8.14	8.03	8.13
1487	NASDAQ	SFNC	Mon, Jul 26, 1999	8.14	8.14	8.00	8.09
1486	NASDAQ	SFNC	Fri, Jul 23, 1999	8.27	8.27	8.13	8.14
1485	NASDAQ	SFNC	Thu, Jul 22, 1999	8.14	8.38	8.13	8.38
1484	NASDAQ	SFNC	Wed, Jul 21, 1999	8.31	8.31	8.14	8.14
1483	NASDAQ	SFNC	Tue, Jul 20, 1999	8.19	8.25	8.06	8.22
1482	NASDAQ	SFNC	Mon, Jul 19, 1999	8.31	8.50	8.31	8.50
1481	NASDAQ	SFNC	Thu, Jul 15, 1999	8.34	8.50	8.34	8.50
1480	NASDAQ	SFNC	Wed, Jul 14, 1999	8.13	8.41	8.06	8.41
1479	NASDAQ	SFNC	Tue, Jul 13, 1999	8.13	8.38	8.13	8.38
1478	NASDAQ	SFNC	Mon, Jul 12, 1999	8.38	8.50	8.38	8.50
1477	NASDAQ	SFNC	Fri, Jul 9, 1999	8.48	8.48	8.28	8.28
1476	NASDAQ	SFNC	Thu, Jul 8, 1999	8.25	8.48	8.25	8.48
1475	NASDAQ	SFNC	Wed, Jul 7, 1999	8.48	8.48	8.48	8.48
1474	NASDAQ	SFNC	Tue, Jul 6, 1999	8.31	8.56	8.25	8.50
1473	NASDAQ	SFNC	Fri, Jul 2, 1999	8.22	8.22	8.19	8.19
1472	NASDAQ	SFNC	Thu, Jul 1, 1999	7.97	8.22	7.97	8.22
1471	NASDAQ	SFNC	Wed, Jun 30, 1999	8.03	8.03	7.97	8.03
1470	NASDAQ	SFNC	Tue, Jun 29, 1999	7.97	8.03	7.97	8.03
1469	NASDAQ	SFNC	Mon, Jun 28, 1999	8.03	8.03	7.83	7.97
1468	NASDAQ	SFNC	Fri, Jun 25, 1999	7.84	7.84	7.84	7.84
1467	NASDAQ	SFNC	Thu, Jun 24, 1999	8.17	8.23	7.83	7.88
1466	NASDAQ	SFNC	Wed, Jun 23, 1999	8.02	8.02	7.95	7.95
1465	NASDAQ	SFNC	Tue, Jun 22, 1999	8.05	8.05	8.03	8.03
1464	NASDAQ	SFNC	Mon, Jun 21, 1999	8.06	8.22	8.06	8.22
1463	NASDAQ	SFNC	Fri, Jun 18, 1999	8.18	8.23	8.08	8.23
1462	NASDAQ	SFNC	Thu, Jun 17, 1999	8.19	8.23	8.19	8.23
1461	NASDAQ	SFNC	Wed, Jun 16, 1999	8.13	8.16	8.13	8.15
1460	NASDAQ	SFNC	Tue, Jun 15, 1999	8.23	8.23	8.23	8.23
1459	NASDAQ	SFNC	Mon, Jun 14, 1999	8.19	8.19	8.16	8.16
1458	NASDAQ	SFNC	Fri, Jun 11, 1999	8.13	8.13	8.13	8.13
1457	NASDAQ	SFNC	Thu, Jun 10, 1999	8.16	8.16	8.16	8.16
1456	NASDAQ	SFNC	Wed, Jun 9, 1999	8.16	8.16	8.16	8.16
1455	NASDAQ	SFNC	Tue, Jun 8, 1999	8.13	8.31	8.13	8.16
1454	NASDAQ	SFNC	Mon, Jun 7, 1999	8.13	8.25	8.13	8.25
1453	NASDAQ	SFNC	Fri, Jun 4, 1999	8.16	8.31	8.13	8.31
1452	NASDAQ	SFNC	Thu, Jun 3, 1999	8.22	8.25	8.16	8.25
1451	NASDAQ	SFNC	Wed, Jun 2, 1999	8.19	8.22	8.16	8.16
1450	NASDAQ	SFNC	Tue, Jun 1, 1999	8.19	8.34	8.19	8.34
1449	NASDAQ	SFNC	Fri, May 28, 1999	8.50	8.50	8.31	8.31
1448	NASDAQ	SFNC	Thu, May 27, 1999	8.19	8.38	8.19	8.34
1447	NASDAQ	SFNC	Wed, May 26, 1999	8.25	8.31	8.25	8.25
1446	NASDAQ	SFNC	Tue, May 25, 1999	8.16	8.19	8.13	8.16
1445	NASDAQ	SFNC	Mon, May 24, 1999	8.56	8.63	8.22	8.22
1444	NASDAQ	SFNC	Fri, May 21, 1999	8.38	8.69	8.31	8.69
1443	NASDAQ	SFNC	Thu, May 20, 1999	8.44	8.44	8.38	8.38
1442	NASDAQ	SFNC	Wed, May 19, 1999	8.28	8.50	8.03	8.13
1441	NASDAQ	SFNC	Tue, May 18, 1999	8.28	8.42	8.28	8.28
1440	NASDAQ	SFNC	Mon, May 17, 1999	8.88	8.88	8.88	8.88
1439	NASDAQ	SFNC	Fri, May 14, 1999	8.72	8.75	8.44	8.47
1438	NASDAQ	SFNC	Thu, May 13, 1999	8.56	8.56	8.50	8.50
1437	NASDAQ	SFNC	Wed, May 12, 1999	8.94	9.00	8.69	8.69
1436	NASDAQ	SFNC	Tue, May 11, 1999	8.94	8.94	8.63	8.63
1435	NASDAQ	SFNC	Mon, May 10, 1999	8.75	8.94	8.63	8.94
1434	NASDAQ	SFNC	Fri, May 7, 1999	8.56	8.69	8.56	8.56
1433	NASDAQ	SFNC	Thu, May 6, 1999	8.56	8.81	8.53	8.81
1432	NASDAQ	SFNC	Wed, May 5, 1999	8.97	8.97	8.58	8.63
1431	NASDAQ	SFNC	Tue, May 4, 1999	9.22	9.22	9.00	9.00
1430	NASDAQ	SFNC	Mon, May 3, 1999	8.81	9.22	8.81	9.22
1429	NASDAQ	SFNC	Fri, Apr 30, 1999	8.53	8.81	8.53	8.81
1428	NASDAQ	SFNC	Thu, Apr 29, 1999	8.53	8.63	8.53	8.63
1427	NASDAQ	SFNC	Wed, Apr 28, 1999	8.88	8.88	8.53	8.81
1426	NASDAQ	SFNC	Tue, Apr 27, 1999	8.50	8.94	8.50	8.94
1425	NASDAQ	SFNC	Mon, Apr 26, 1999	8.50	8.50	8.50	8.50
1424	NASDAQ	SFNC	Fri, Apr 23, 1999	8.50	8.50	8.31	8.31
1423	NASDAQ	SFNC	Thu, Apr 22, 1999	8.30	8.34	8.28	8.28
1422	NASDAQ	SFNC	Wed, Apr 21, 1999	8.44	8.44	8.33	8.33
1421	NASDAQ	SFNC	Tue, Apr 20, 1999	8.53	8.63	8.53	8.53
1420	NASDAQ	SFNC	Mon, Apr 19, 1999	8.56	8.72	8.44	8.44
1419	NASDAQ	SFNC	Fri, Apr 16, 1999	8.88	9.19	8.25	8.25
1418	NASDAQ	SFNC	Thu, Apr 15, 1999	9.75	10.06	9.00	9.00
1417	NASDAQ	SFNC	Wed, Apr 14, 1999	8.94	9.75	8.72	9.63
1416	NASDAQ	SFNC	Tue, Apr 13, 1999	8.25	8.75	8.25	8.75
1415	NASDAQ	SFNC	Mon, Apr 12, 1999	8.13	8.25	8.13	8.22
1414	NASDAQ	SFNC	Fri, Apr 9, 1999	8.13	8.19	8.00	8.16
1413	NASDAQ	SFNC	Thu, Apr 8, 1999	8.13	8.25	8.09	8.09
1412	NASDAQ	SFNC	Wed, Apr 7, 1999	8.13	8.13	8.13	8.13
1411	NASDAQ	SFNC	Tue, Apr 6, 1999	7.94	8.00	7.94	8.00
1410	NASDAQ	SFNC	Mon, Apr 5, 1999	7.97	8.47	7.81	7.91
1409	NASDAQ	SFNC	Thu, Apr 1, 1999	8.02	8.03	7.84	7.88
1408	NASDAQ	SFNC	Wed, Mar 31, 1999	8.13	8.13	7.95	7.95
1407	NASDAQ	SFNC	Tue, Mar 30, 1999	8.09	8.13	8.00	8.13
1406	NASDAQ	SFNC	Mon, Mar 29, 1999	8.13	8.13	8.00	8.02
1405	NASDAQ	SFNC	Fri, Mar 26, 1999	8.25	8.28	8.13	8.28
1404	NASDAQ	SFNC	Thu, Mar 25, 1999	8.13	8.28	8.13	8.28
1403	NASDAQ	SFNC	Wed, Mar 24, 1999	8.19	8.28	8.00	8.00
1402	NASDAQ	SFNC	Tue, Mar 23, 1999	8.00	8.25	8.00	8.16
1401	NASDAQ	SFNC	Mon, Mar 22, 1999	8.00	8.05	8.00	8.00
1400	NASDAQ	SFNC	Fri, Mar 19, 1999	8.25	8.38	8.25	8.38
1399	NASDAQ	SFNC	Thu, Mar 18, 1999	8.25	8.31	8.06	8.06
1398	NASDAQ	SFNC	Wed, Mar 17, 1999	8.25	8.25	8.22	8.22
1397	NASDAQ	SFNC	Tue, Mar 16, 1999	8.38	8.38	8.16	8.16
1396	NASDAQ	SFNC	Mon, Mar 15, 1999	8.19	8.53	8.19	8.38
1395	NASDAQ	SFNC	Fri, Mar 12, 1999	8.25	8.38	8.19	8.33
1394	NASDAQ	SFNC	Thu, Mar 11, 1999	8.25	8.25	8.13	8.13
1393	NASDAQ	SFNC	Wed, Mar 10, 1999	8.25	8.38	8.25	8.38
1392	NASDAQ	SFNC	Tue, Mar 9, 1999	8.25	8.38	8.25	8.38
1391	NASDAQ	SFNC	Mon, Mar 8, 1999	8.25	8.25	8.06	8.25
1390	NASDAQ	SFNC	Fri, Mar 5, 1999	8.19	8.38	8.19	8.38
1389	NASDAQ	SFNC	Thu, Mar 4, 1999	8.19	8.38	8.19	8.38
1388	NASDAQ	SFNC	Wed, Mar 3, 1999	8.38	8.50	8.38	8.50
1387	NASDAQ	SFNC	Tue, Mar 2, 1999	8.30	8.30	8.28	8.28
1386	NASDAQ	SFNC	Mon, Mar 1, 1999	8.38	8.38	8.38	8.38
1385	NASDAQ	SFNC	Fri, Feb 26, 1999	8.34	8.39	8.28	8.39
1384	NASDAQ	SFNC	Thu, Feb 25, 1999	8.25	8.50	8.25	8.50
1383	NASDAQ	SFNC	Wed, Feb 24, 1999	8.50	8.59	8.39	8.39
1382	NASDAQ	SFNC	Tue, Feb 23, 1999	8.69	8.69	8.50	8.56
1381	NASDAQ	SFNC	Mon, Feb 22, 1999	8.56	8.63	8.56	8.63
1380	NASDAQ	SFNC	Fri, Feb 19, 1999	8.81	8.81	8.63	8.63
1379	NASDAQ	SFNC	Thu, Feb 18, 1999	8.81	8.81	8.75	8.75
1378	NASDAQ	SFNC	Wed, Feb 17, 1999	8.81	8.81	8.81	8.81
1377	NASDAQ	SFNC	Tue, Feb 16, 1999	8.97	8.97	8.81	8.93
1376	NASDAQ	SFNC	Fri, Feb 12, 1999	8.81	8.81	8.63	8.69
1375	NASDAQ	SFNC	Thu, Feb 11, 1999	8.75	8.75	8.50	8.69
1374	NASDAQ	SFNC	Wed, Feb 10, 1999	9.00	9.00	8.63	8.80
1373	NASDAQ	SFNC	Tue, Feb 9, 1999	9.00	9.06	8.75	8.75
1372	NASDAQ	SFNC	Mon, Feb 8, 1999	9.13	9.22	9.06	9.06
1371	NASDAQ	SFNC	Fri, Feb 5, 1999	9.13	9.13	9.13	9.13
1370	NASDAQ	SFNC	Thu, Feb 4, 1999	9.16	9.16	9.16	9.16
1369	NASDAQ	SFNC	Wed, Feb 3, 1999	9.16	9.16	9.16	9.16
1368	NASDAQ	SFNC	Tue, Feb 2, 1999	9.25	9.34	9.19	9.25
1367	NASDAQ	SFNC	Mon, Feb 1, 1999	9.44	9.44	9.25	9.25
1366	NASDAQ	SFNC	Fri, Jan 29, 1999	9.30	9.34	9.30	9.30
1365	NASDAQ	SFNC	Thu, Jan 28, 1999	9.25	9.38	9.25	9.34
1364	NASDAQ	SFNC	Wed, Jan 27, 1999	9.69	9.75	9.25	9.25
1363	NASDAQ	SFNC	Tue, Jan 26, 1999	9.19	9.94	9.19	9.94
1362	NASDAQ	SFNC	Mon, Jan 25, 1999	9.94	9.94	9.56	9.94
1361	NASDAQ	SFNC	Fri, Jan 22, 1999	9.44	9.94	9.13	9.94
1360	NASDAQ	SFNC	Thu, Jan 21, 1999	9.63	9.94	9.06	9.25
1359	NASDAQ	SFNC	Tue, Jan 19, 1999	9.81	9.81	9.63	9.75
1358	NASDAQ	SFNC	Fri, Jan 15, 1999	9.63	10.03	9.63	10.03
1357	NASDAQ	SFNC	Thu, Jan 14, 1999	9.63	9.88	9.63	9.88
1356	NASDAQ	SFNC	Wed, Jan 13, 1999	9.75	9.91	9.75	9.81
1355	NASDAQ	SFNC	Tue, Jan 12, 1999	10.00	10.00	9.88	9.94
1354	NASDAQ	SFNC	Mon, Jan 11, 1999	10.13	10.13	10.13	10.13
1353	NASDAQ	SFNC	Fri, Jan 8, 1999	10.25	10.25	10.00	10.00
1352	NASDAQ	SFNC	Thu, Jan 7, 1999	9.81	10.19	9.81	10.00
1351	NASDAQ	SFNC	Wed, Jan 6, 1999	9.56	9.63	9.38	9.63
1350	NASDAQ	SFNC	Tue, Jan 5, 1999	9.56	9.63	9.31	9.38
1349	NASDAQ	SFNC	Mon, Jan 4, 1999	9.25	9.38	9.25	9.31
1348	NASDAQ	SFNC	Thu, Dec 31, 1998	9.50	9.50	9.19	9.28
1347	NASDAQ	SFNC	Wed, Dec 30, 1998	9.31	9.50	9.28	9.28
1346	NASDAQ	SFNC	Tue, Dec 29, 1998	9.22	9.31	9.00	9.31
1345	NASDAQ	SFNC	Mon, Dec 28, 1998	9.16	9.25	9.16	9.22
1344	NASDAQ	SFNC	Wed, Dec 23, 1998	9.38	9.47	9.06	9.25
1343	NASDAQ	SFNC	Tue, Dec 22, 1998	9.38	9.47	9.38	9.38
1342	NASDAQ	SFNC	Mon, Dec 21, 1998	9.50	9.50	9.41	9.42
1341	NASDAQ	SFNC	Fri, Dec 18, 1998	9.33	9.44	9.33	9.33
1340	NASDAQ	SFNC	Thu, Dec 17, 1998	9.38	9.50	9.38	9.41
1339	NASDAQ	SFNC	Wed, Dec 16, 1998	9.13	9.28	9.13	9.16
1338	NASDAQ	SFNC	Tue, Dec 15, 1998	9.13	9.22	9.00	9.22
1337	NASDAQ	SFNC	Mon, Dec 14, 1998	9.22	9.31	9.09	9.19
1336	NASDAQ	SFNC	Fri, Dec 11, 1998	9.22	9.44	9.22	9.31
1335	NASDAQ	SFNC	Thu, Dec 10, 1998	9.38	9.44	9.19	9.19
1334	NASDAQ	SFNC	Wed, Dec 9, 1998	9.50	9.50	9.19	9.50
1333	NASDAQ	SFNC	Tue, Dec 8, 1998	9.75	10.03	9.50	9.75
1332	NASDAQ	SFNC	Mon, Dec 7, 1998	10.11	10.13	9.88	9.94
1331	NASDAQ	SFNC	Fri, Dec 4, 1998	10.11	10.22	10.11	10.22
1330	NASDAQ	SFNC	Thu, Dec 3, 1998	10.00	10.25	10.00	10.19
1329	NASDAQ	SFNC	Wed, Dec 2, 1998	10.28	10.28	10.28	10.28
1328	NASDAQ	SFNC	Tue, Dec 1, 1998	10.25	10.31	10.19	10.20
1327	NASDAQ	SFNC	Fri, Nov 27, 1998	10.38	10.38	10.38	10.38
1326	NASDAQ	SFNC	Wed, Nov 25, 1998	10.38	10.38	10.00	10.00
1325	NASDAQ	SFNC	Tue, Nov 24, 1998	10.06	10.06	10.06	10.06
1324	NASDAQ	SFNC	Mon, Nov 23, 1998	10.47	10.47	10.13	10.13
1323	NASDAQ	SFNC	Fri, Nov 20, 1998	10.13	10.13	10.13	10.13
1322	NASDAQ	SFNC	Thu, Nov 19, 1998	10.31	10.31	10.22	10.22
1321	NASDAQ	SFNC	Wed, Nov 18, 1998	10.31	10.31	10.31	10.31
1320	NASDAQ	SFNC	Tue, Nov 17, 1998	10.47	10.47	10.47	10.47
1319	NASDAQ	SFNC	Mon, Nov 16, 1998	10.47	10.55	10.31	10.39
1318	NASDAQ	SFNC	Thu, Nov 12, 1998	10.75	10.75	10.56	10.59
1317	NASDAQ	SFNC	Wed, Nov 11, 1998	11.00	11.00	10.75	10.75
1316	NASDAQ	SFNC	Tue, Nov 10, 1998	10.75	10.75	10.75	10.75
1315	NASDAQ	SFNC	Mon, Nov 9, 1998	11.22	11.22	11.22	11.22
1314	NASDAQ	SFNC	Thu, Nov 5, 1998	11.00	11.00	10.88	11.00
1313	NASDAQ	SFNC	Wed, Nov 4, 1998	11.06	11.06	10.94	10.94
1312	NASDAQ	SFNC	Tue, Nov 3, 1998	10.94	11.13	10.94	11.13
1311	NASDAQ	SFNC	Mon, Nov 2, 1998	11.19	11.19	11.00	11.00
1310	NASDAQ	SFNC	Fri, Oct 30, 1998	10.75	11.25	10.75	11.22
1309	NASDAQ	SFNC	Wed, Oct 28, 1998	10.31	10.75	10.31	10.75
1308	NASDAQ	SFNC	Tue, Oct 27, 1998	10.13	10.19	10.00	10.14
1307	NASDAQ	SFNC	Mon, Oct 26, 1998	9.75	9.75	9.75	9.75
1306	NASDAQ	SFNC	Fri, Oct 23, 1998	9.75	9.76	9.50	9.50
1305	NASDAQ	SFNC	Thu, Oct 22, 1998	9.69	9.75	9.66	9.75
1304	NASDAQ	SFNC	Wed, Oct 21, 1998	9.25	9.75	9.25	9.59
1303	NASDAQ	SFNC	Tue, Oct 20, 1998	9.50	9.56	9.50	9.56
1302	NASDAQ	SFNC	Mon, Oct 19, 1998	9.34	9.36	9.34	9.36
1301	NASDAQ	SFNC	Fri, Oct 16, 1998	9.00	9.29	9.00	9.29
1300	NASDAQ	SFNC	Thu, Oct 15, 1998	9.00	9.25	9.00	9.25
1299	NASDAQ	SFNC	Wed, Oct 14, 1998	8.88	8.88	8.69	8.69
1298	NASDAQ	SFNC	Tue, Oct 13, 1998	8.69	8.88	8.69	8.78
1297	NASDAQ	SFNC	Mon, Oct 12, 1998	8.50	8.69	8.50	8.69
1296	NASDAQ	SFNC	Fri, Oct 9, 1998	8.50	8.69	8.50	8.69
1295	NASDAQ	SFNC	Thu, Oct 8, 1998	8.50	8.50	7.75	8.41
1294	NASDAQ	SFNC	Wed, Oct 7, 1998	9.06	9.06	8.91	8.91
1293	NASDAQ	SFNC	Tue, Oct 6, 1998	9.19	9.25	9.00	9.14
1292	NASDAQ	SFNC	Mon, Oct 5, 1998	9.19	9.19	9.19	9.19
1291	NASDAQ	SFNC	Fri, Oct 2, 1998	9.38	9.47	9.31	9.34
1290	NASDAQ	SFNC	Thu, Oct 1, 1998	8.89	9.13	8.89	9.06
1289	NASDAQ	SFNC	Wed, Sep 30, 1998	9.44	9.44	8.88	9.13
1288	NASDAQ	SFNC	Tue, Sep 29, 1998	8.63	9.25	8.63	9.25
1287	NASDAQ	SFNC	Mon, Sep 28, 1998	8.50	8.75	8.50	8.75
1286	NASDAQ	SFNC	Fri, Sep 25, 1998	9.38	9.38	8.56	8.75
1285	NASDAQ	SFNC	Thu, Sep 24, 1998	9.25	9.38	8.75	9.38
1284	NASDAQ	SFNC	Wed, Sep 23, 1998	9.00	9.00	8.75	8.97
1283	NASDAQ	SFNC	Tue, Sep 22, 1998	8.63	8.97	8.63	8.75
1282	NASDAQ	SFNC	Mon, Sep 21, 1998	8.75	9.01	8.56	8.56
1281	NASDAQ	SFNC	Fri, Sep 18, 1998	9.25	9.25	8.75	8.88
1280	NASDAQ	SFNC	Thu, Sep 17, 1998	8.75	8.75	8.38	8.67
1279	NASDAQ	SFNC	Wed, Sep 16, 1998	8.44	8.75	8.44	8.63
1278	NASDAQ	SFNC	Tue, Sep 15, 1998	9.13	9.13	8.38	8.69
1277	NASDAQ	SFNC	Mon, Sep 14, 1998	8.89	8.95	8.63	8.88
1276	NASDAQ	SFNC	Fri, Sep 11, 1998	8.56	8.81	8.44	8.44
1275	NASDAQ	SFNC	Thu, Sep 10, 1998	8.63	8.63	8.56	8.59
1274	NASDAQ	SFNC	Wed, Sep 9, 1998	9.00	9.00	8.69	8.81
1273	NASDAQ	SFNC	Tue, Sep 8, 1998	9.06	9.25	8.69	9.00
1272	NASDAQ	SFNC	Fri, Sep 4, 1998	9.13	9.13	8.69	9.00
1271	NASDAQ	SFNC	Thu, Sep 3, 1998	9.38	9.38	9.25	9.25
1270	NASDAQ	SFNC	Wed, Sep 2, 1998	9.56	9.56	9.19	9.42
1269	NASDAQ	SFNC	Tue, Sep 1, 1998	9.38	9.56	9.06	9.56
1268	NASDAQ	SFNC	Mon, Aug 31, 1998	9.88	9.88	9.56	9.56
1267	NASDAQ	SFNC	Fri, Aug 28, 1998	10.22	10.50	9.88	10.00
1266	NASDAQ	SFNC	Thu, Aug 27, 1998	10.25	10.25	9.92	10.25
1265	NASDAQ	SFNC	Wed, Aug 26, 1998	10.38	10.38	10.13	10.13
1264	NASDAQ	SFNC	Tue, Aug 25, 1998	10.13	10.63	10.13	10.50
1263	NASDAQ	SFNC	Mon, Aug 24, 1998	10.25	10.28	9.94	9.94
1262	NASDAQ	SFNC	Fri, Aug 21, 1998	10.50	10.50	10.25	10.25
1261	NASDAQ	SFNC	Thu, Aug 20, 1998	10.94	10.94	10.88	10.88
1260	NASDAQ	SFNC	Wed, Aug 19, 1998	11.38	11.38	10.94	11.13
1259	NASDAQ	SFNC	Tue, Aug 18, 1998	11.00	11.00	11.00	11.00
1258	NASDAQ	SFNC	Mon, Aug 17, 1998	11.13	11.13	11.13	11.13
1257	NASDAQ	SFNC	Fri, Aug 14, 1998	11.13	11.38	11.13	11.38
1256	NASDAQ	SFNC	Thu, Aug 13, 1998	11.25	11.25	11.14	11.14
1255	NASDAQ	SFNC	Wed, Aug 12, 1998	11.34	11.34	11.34	11.34
1254	NASDAQ	SFNC	Tue, Aug 11, 1998	11.34	11.34	11.34	11.34
1253	NASDAQ	SFNC	Mon, Aug 10, 1998	11.25	11.50	11.25	11.50
1252	NASDAQ	SFNC	Fri, Aug 7, 1998	11.44	11.44	11.44	11.44
1251	NASDAQ	SFNC	Thu, Aug 6, 1998	11.00	11.38	11.00	11.38
1250	NASDAQ	SFNC	Wed, Aug 5, 1998	11.19	11.25	11.00	11.09
1249	NASDAQ	SFNC	Tue, Aug 4, 1998	11.41	11.41	11.03	11.03
1248	NASDAQ	SFNC	Mon, Aug 3, 1998	11.63	11.63	11.59	11.59
1247	NASDAQ	SFNC	Fri, Jul 31, 1998	11.53	11.53	11.50	11.50
1246	NASDAQ	SFNC	Thu, Jul 30, 1998	12.00	12.00	12.00	12.00
1245	NASDAQ	SFNC	Wed, Jul 29, 1998	11.88	11.88	11.88	11.88
1244	NASDAQ	SFNC	Tue, Jul 28, 1998	11.81	11.81	11.77	11.78
1243	NASDAQ	SFNC	Mon, Jul 27, 1998	11.56	11.66	11.56	11.64
1242	NASDAQ	SFNC	Fri, Jul 24, 1998	11.94	11.97	11.94	11.97
1241	NASDAQ	SFNC	Thu, Jul 23, 1998	12.13	12.25	12.00	12.04
1240	NASDAQ	SFNC	Wed, Jul 22, 1998	12.16	12.28	12.16	12.28
1239	NASDAQ	SFNC	Tue, Jul 21, 1998	12.00	12.13	12.00	12.13
1238	NASDAQ	SFNC	Fri, Jul 17, 1998	12.31	12.31	12.13	12.13
1237	NASDAQ	SFNC	Thu, Jul 16, 1998	12.22	12.22	12.22	12.22
1236	NASDAQ	SFNC	Wed, Jul 15, 1998	12.13	12.31	12.06	12.31
1235	NASDAQ	SFNC	Tue, Jul 14, 1998	12.38	12.38	12.13	12.13
1234	NASDAQ	SFNC	Mon, Jul 13, 1998	12.19	12.38	12.19	12.38
1233	NASDAQ	SFNC	Fri, Jul 10, 1998	12.19	12.19	12.19	12.19
1232	NASDAQ	SFNC	Thu, Jul 9, 1998	12.00	12.19	12.00	12.19
1231	NASDAQ	SFNC	Wed, Jul 8, 1998	12.22	12.22	12.19	12.19
1230	NASDAQ	SFNC	Tue, Jul 7, 1998	12.06	12.38	12.03	12.38
1229	NASDAQ	SFNC	Mon, Jul 6, 1998	11.91	11.94	11.91	11.94
1228	NASDAQ	SFNC	Thu, Jul 2, 1998	12.13	12.13	11.88	11.94
1227	NASDAQ	SFNC	Wed, Jul 1, 1998	11.88	11.88	11.66	11.66
1226	NASDAQ	SFNC	Tue, Jun 30, 1998	12.38	12.38	11.88	11.88
1225	NASDAQ	SFNC	Mon, Jun 29, 1998	12.38	12.38	12.05	12.13
1224	NASDAQ	SFNC	Fri, Jun 26, 1998	12.19	12.50	12.16	12.31
1223	NASDAQ	SFNC	Thu, Jun 25, 1998	12.00	12.00	12.00	12.00
1222	NASDAQ	SFNC	Wed, Jun 24, 1998	12.00	12.25	11.94	12.25
1221	NASDAQ	SFNC	Mon, Jun 22, 1998	11.81	12.25	11.81	12.19
1220	NASDAQ	SFNC	Fri, Jun 19, 1998	11.94	11.94	11.75	11.94
1219	NASDAQ	SFNC	Thu, Jun 18, 1998	11.81	11.94	11.81	11.94
1218	NASDAQ	SFNC	Wed, Jun 17, 1998	11.89	11.89	11.66	11.66
1217	NASDAQ	SFNC	Tue, Jun 16, 1998	11.81	11.92	11.75	11.78
1216	NASDAQ	SFNC	Mon, Jun 15, 1998	11.63	12.00	11.63	11.94
1215	NASDAQ	SFNC	Fri, Jun 12, 1998	11.34	11.47	11.31	11.44
1214	NASDAQ	SFNC	Thu, Jun 11, 1998	11.16	11.34	11.16	11.28
1213	NASDAQ	SFNC	Wed, Jun 10, 1998	11.22	11.38	11.19	11.19
1212	NASDAQ	SFNC	Tue, Jun 9, 1998	11.25	11.27	11.13	11.13
1211	NASDAQ	SFNC	Mon, Jun 8, 1998	11.06	11.25	11.06	11.06
1210	NASDAQ	SFNC	Fri, Jun 5, 1998	11.25	11.25	11.16	11.16
1209	NASDAQ	SFNC	Thu, Jun 4, 1998	11.19	11.19	11.13	11.13
1208	NASDAQ	SFNC	Tue, Jun 2, 1998	11.06	11.13	11.06	11.06
1207	NASDAQ	SFNC	Mon, Jun 1, 1998	11.13	11.13	10.81	10.81
1206	NASDAQ	SFNC	Fri, May 29, 1998	11.44	11.44	11.25	11.25
1205	NASDAQ	SFNC	Thu, May 28, 1998	11.44	11.44	11.44	11.44
1204	NASDAQ	SFNC	Wed, May 27, 1998	11.38	11.38	11.13	11.31
1203	NASDAQ	SFNC	Tue, May 26, 1998	11.63	11.63	11.63	11.63
1202	NASDAQ	SFNC	Fri, May 22, 1998	11.69	11.69	11.69	11.69
1201	NASDAQ	SFNC	Thu, May 21, 1998	11.50	11.69	11.50	11.69
1200	NASDAQ	SFNC	Wed, May 20, 1998	11.81	11.81	11.50	11.50
1199	NASDAQ	SFNC	Tue, May 19, 1998	11.69	11.69	11.56	11.56
1198	NASDAQ	SFNC	Mon, May 18, 1998	11.69	11.69	11.69	11.69
1197	NASDAQ	SFNC	Fri, May 15, 1998	11.69	11.81	11.69	11.81
1196	NASDAQ	SFNC	Thu, May 14, 1998	11.75	11.75	11.69	11.69
1195	NASDAQ	SFNC	Wed, May 13, 1998	11.75	11.75	11.66	11.75
1194	NASDAQ	SFNC	Tue, May 12, 1998	11.69	11.69	11.66	11.66
1193	NASDAQ	SFNC	Mon, May 11, 1998	11.59	11.63	11.59	11.63
1192	NASDAQ	SFNC	Fri, May 8, 1998	11.81	11.81	11.63	11.63
1191	NASDAQ	SFNC	Thu, May 7, 1998	11.75	11.81	11.69	11.69
1190	NASDAQ	SFNC	Wed, May 6, 1998	11.66	11.66	11.63	11.63
1189	NASDAQ	SFNC	Tue, May 5, 1998	11.81	11.81	11.75	11.75
1188	NASDAQ	SFNC	Mon, May 4, 1998	11.88	11.88	11.63	11.75
1187	NASDAQ	SFNC	Fri, May 1, 1998	12.13	12.13	12.00	12.00
1186	NASDAQ	SFNC	Thu, Apr 30, 1998	11.81	12.00	11.81	11.88
1185	NASDAQ	SFNC	Wed, Apr 29, 1998	11.81	11.81	11.81	11.81
1184	NASDAQ	SFNC	Tue, Apr 28, 1998	11.94	11.94	11.94	11.94
1183	NASDAQ	SFNC	Mon, Apr 27, 1998	12.00	12.00	11.75	11.75
1182	NASDAQ	SFNC	Fri, Apr 24, 1998	12.13	12.38	12.00	12.00
1181	NASDAQ	SFNC	Thu, Apr 23, 1998	12.25	12.38	12.13	12.13
1180	NASDAQ	SFNC	Wed, Apr 22, 1998	12.31	12.44	12.31	12.31
1179	NASDAQ	SFNC	Tue, Apr 21, 1998	12.19	12.31	12.19	12.19
1178	NASDAQ	SFNC	Mon, Apr 20, 1998	12.25	12.25	12.25	12.25
1177	NASDAQ	SFNC	Fri, Apr 17, 1998	12.25	12.25	12.25	12.25
1176	NASDAQ	SFNC	Thu, Apr 16, 1998	12.14	12.14	12.13	12.13
1175	NASDAQ	SFNC	Wed, Apr 15, 1998	12.50	12.50	12.14	12.31
1174	NASDAQ	SFNC	Tue, Apr 14, 1998	12.38	12.69	12.38	12.56
1173	NASDAQ	SFNC	Mon, Apr 13, 1998	12.13	12.69	12.13	12.69
1172	NASDAQ	SFNC	Thu, Apr 9, 1998	12.13	12.13	12.00	12.00
1171	NASDAQ	SFNC	Wed, Apr 8, 1998	12.13	12.13	11.91	11.91
1170	NASDAQ	SFNC	Tue, Apr 7, 1998	12.06	12.06	11.88	11.88
1169	NASDAQ	SFNC	Mon, Apr 6, 1998	12.25	12.38	12.13	12.13
1168	NASDAQ	SFNC	Fri, Apr 3, 1998	11.81	12.13	11.75	12.13
1167	NASDAQ	SFNC	Thu, Apr 2, 1998	11.78	11.88	11.69	11.88
1166	NASDAQ	SFNC	Wed, Apr 1, 1998	11.59	11.75	11.56	11.75
1165	NASDAQ	SFNC	Tue, Mar 31, 1998	11.59	11.66	11.55	11.66
1164	NASDAQ	SFNC	Fri, Mar 27, 1998	11.63	11.63	11.63	11.63
1163	NASDAQ	SFNC	Thu, Mar 26, 1998	11.63	11.63	11.50	11.62
1162	NASDAQ	SFNC	Wed, Mar 25, 1998	11.50	11.56	11.48	11.50
1161	NASDAQ	SFNC	Tue, Mar 24, 1998	11.63	11.63	11.44	11.63
1160	NASDAQ	SFNC	Mon, Mar 23, 1998	11.56	11.56	11.38	11.38
1159	NASDAQ	SFNC	Fri, Mar 20, 1998	11.81	11.81	11.63	11.63
1158	NASDAQ	SFNC	Thu, Mar 19, 1998	11.75	11.75	11.75	11.75
1157	NASDAQ	SFNC	Wed, Mar 18, 1998	11.81	11.81	11.63	11.63
1156	NASDAQ	SFNC	Tue, Mar 17, 1998	11.69	11.75	11.69	11.75
1155	NASDAQ	SFNC	Mon, Mar 16, 1998	11.69	11.88	11.69	11.69
1154	NASDAQ	SFNC	Fri, Mar 13, 1998	11.63	11.63	11.44	11.63
1153	NASDAQ	SFNC	Thu, Mar 12, 1998	11.34	11.50	11.34	11.44
1152	NASDAQ	SFNC	Wed, Mar 11, 1998	11.75	11.75	11.75	11.75
1151	NASDAQ	SFNC	Tue, Mar 10, 1998	11.50	11.50	11.31	11.47
1150	NASDAQ	SFNC	Mon, Mar 9, 1998	11.38	11.38	11.38	11.38
1149	NASDAQ	SFNC	Fri, Mar 6, 1998	11.38	11.56	11.31	11.56
1148	NASDAQ	SFNC	Thu, Mar 5, 1998	11.63	11.63	11.31	11.31
1147	NASDAQ	SFNC	Wed, Mar 4, 1998	11.25	11.73	11.25	11.69
1146	NASDAQ	SFNC	Tue, Mar 3, 1998	11.75	11.81	11.69	11.69
1145	NASDAQ	SFNC	Mon, Mar 2, 1998	12.28	12.28	11.31	12.00
1144	NASDAQ	SFNC	Fri, Feb 27, 1998	12.50	12.50	12.38	12.38
1143	NASDAQ	SFNC	Thu, Feb 26, 1998	12.53	12.53	12.53	12.53
1142	NASDAQ	SFNC	Wed, Feb 25, 1998	13.13	13.13	12.63	12.69
1141	NASDAQ	SFNC	Tue, Feb 24, 1998	12.75	12.75	12.66	12.66
1140	NASDAQ	SFNC	Mon, Feb 23, 1998	12.75	12.75	12.69	12.69
1139	NASDAQ	SFNC	Fri, Feb 20, 1998	13.13	13.13	12.81	12.81
1138	NASDAQ	SFNC	Thu, Feb 19, 1998	12.88	13.00	12.88	13.00
1137	NASDAQ	SFNC	Wed, Feb 18, 1998	13.31	13.31	12.88	12.94
1136	NASDAQ	SFNC	Tue, Feb 17, 1998	13.31	13.31	13.00	13.31
1135	NASDAQ	SFNC	Fri, Feb 13, 1998	12.44	13.25	12.44	13.19
1134	NASDAQ	SFNC	Thu, Feb 12, 1998	12.38	12.56	12.38	12.56
1133	NASDAQ	SFNC	Wed, Feb 11, 1998	12.50	12.50	12.38	12.50
1132	NASDAQ	SFNC	Tue, Feb 10, 1998	12.38	12.38	12.19	12.25
1131	NASDAQ	SFNC	Mon, Feb 9, 1998	12.19	12.31	12.00	12.31
1130	NASDAQ	SFNC	Fri, Feb 6, 1998	12.00	12.00	11.94	11.94
1129	NASDAQ	SFNC	Thu, Feb 5, 1998	12.00	12.00	12.00	12.00
1128	NASDAQ	SFNC	Wed, Feb 4, 1998	11.56	11.94	11.56	11.94
1127	NASDAQ	SFNC	Tue, Feb 3, 1998	11.38	11.38	11.38	11.38
1126	NASDAQ	SFNC	Mon, Feb 2, 1998	11.63	11.63	11.38	11.63
1125	NASDAQ	SFNC	Thu, Jan 29, 1998	11.34	11.47	11.34	11.47
1124	NASDAQ	SFNC	Wed, Jan 28, 1998	11.41	11.56	11.34	11.34
1123	NASDAQ	SFNC	Tue, Jan 27, 1998	11.38	11.38	11.34	11.34
1122	NASDAQ	SFNC	Mon, Jan 26, 1998	11.31	11.50	11.31	11.50
1121	NASDAQ	SFNC	Fri, Jan 23, 1998	11.41	11.63	11.41	11.56
1120	NASDAQ	SFNC	Thu, Jan 22, 1998	11.13	11.56	11.13	11.56
1119	NASDAQ	SFNC	Wed, Jan 21, 1998	11.13	11.59	11.13	11.59
1118	NASDAQ	SFNC	Tue, Jan 20, 1998	11.50	11.50	11.44	11.44
1117	NASDAQ	SFNC	Fri, Jan 16, 1998	11.00	11.00	11.00	11.00
1116	NASDAQ	SFNC	Thu, Jan 15, 1998	11.50	11.50	11.31	11.31
1115	NASDAQ	SFNC	Wed, Jan 14, 1998	11.50	11.50	11.50	11.50
1114	NASDAQ	SFNC	Tue, Jan 13, 1998	11.25	11.25	11.25	11.25
1113	NASDAQ	SFNC	Mon, Jan 12, 1998	11.00	11.31	10.94	11.31
1112	NASDAQ	SFNC	Fri, Jan 9, 1998	11.38	11.63	11.13	11.47
1111	NASDAQ	SFNC	Thu, Jan 8, 1998	11.19	11.50	11.19	11.50
1110	NASDAQ	SFNC	Wed, Jan 7, 1998	11.19	11.19	10.81	10.81
1109	NASDAQ	SFNC	Mon, Jan 5, 1998	11.00	11.06	11.00	11.06
1108	NASDAQ	SFNC	Tue, Dec 30, 1997	10.53	10.81	10.50	10.50
1107	NASDAQ	SFNC	Mon, Dec 29, 1997	10.44	10.50	10.44	10.50
1106	NASDAQ	SFNC	Fri, Dec 26, 1997	10.44	10.44	10.44	10.44
1105	NASDAQ	SFNC	Mon, Dec 22, 1997	10.25	10.25	10.00	10.00
1104	NASDAQ	SFNC	Fri, Dec 19, 1997	10.44	10.44	10.25	10.25
1103	NASDAQ	SFNC	Thu, Dec 18, 1997	10.38	10.38	10.13	10.13
1102	NASDAQ	SFNC	Wed, Dec 17, 1997	10.06	10.22	10.00	10.13
1101	NASDAQ	SFNC	Tue, Dec 16, 1997	9.88	10.06	9.88	10.06
1100	NASDAQ	SFNC	Mon, Dec 15, 1997	9.59	9.94	9.59	9.88
1099	NASDAQ	SFNC	Fri, Dec 12, 1997	9.63	9.69	9.56	9.56
1098	NASDAQ	SFNC	Thu, Dec 11, 1997	9.69	9.69	9.69	9.69
1097	NASDAQ	SFNC	Wed, Dec 10, 1997	9.31	9.69	9.31	9.38
1096	NASDAQ	SFNC	Tue, Dec 9, 1997	9.47	9.47	9.25	9.47
1095	NASDAQ	SFNC	Mon, Dec 8, 1997	9.47	9.47	9.38	9.47
1094	NASDAQ	SFNC	Fri, Dec 5, 1997	9.47	9.47	9.13	9.31
1093	NASDAQ	SFNC	Thu, Dec 4, 1997	8.97	9.47	8.97	9.38
1092	NASDAQ	SFNC	Wed, Dec 3, 1997	8.94	8.94	8.78	8.78
1091	NASDAQ	SFNC	Tue, Dec 2, 1997	8.88	8.88	8.78	8.78
1090	NASDAQ	SFNC	Mon, Dec 1, 1997	8.84	8.84	8.84	8.84
1089	NASDAQ	SFNC	Fri, Nov 28, 1997	8.88	8.88	8.88	8.88
1088	NASDAQ	SFNC	Wed, Nov 26, 1997	8.84	8.84	8.78	8.81
1087	NASDAQ	SFNC	Tue, Nov 25, 1997	8.78	8.80	8.78	8.80
1086	NASDAQ	SFNC	Mon, Nov 24, 1997	8.78	8.78	8.78	8.78
1085	NASDAQ	SFNC	Fri, Nov 21, 1997	8.81	8.81	8.81	8.81
1084	NASDAQ	SFNC	Thu, Nov 20, 1997	8.78	8.78	8.78	8.78
1083	NASDAQ	SFNC	Wed, Nov 19, 1997	8.81	8.84	8.81	8.81
1082	NASDAQ	SFNC	Tue, Nov 18, 1997	8.94	8.94	8.88	8.91
1081	NASDAQ	SFNC	Fri, Nov 14, 1997	8.89	8.89	8.88	8.88
1080	NASDAQ	SFNC	Thu, Nov 13, 1997	8.95	8.95	8.88	8.88
1079	NASDAQ	SFNC	Wed, Nov 12, 1997	8.81	8.86	8.81	8.86
1078	NASDAQ	SFNC	Tue, Nov 11, 1997	8.81	8.94	8.81	8.94
1077	NASDAQ	SFNC	Mon, Nov 10, 1997	9.13	9.13	8.88	8.91
1076	NASDAQ	SFNC	Fri, Nov 7, 1997	8.84	8.84	8.84	8.84
1075	NASDAQ	SFNC	Thu, Nov 6, 1997	9.13	9.38	8.97	8.97
1074	NASDAQ	SFNC	Tue, Nov 4, 1997	9.09	9.09	9.09	9.09
1073	NASDAQ	SFNC	Thu, Oct 30, 1997	8.94	8.94	8.75	8.75
1072	NASDAQ	SFNC	Wed, Oct 29, 1997	9.00	9.00	8.81	9.00
1071	NASDAQ	SFNC	Tue, Oct 28, 1997	8.75	9.13	8.75	8.81
1070	NASDAQ	SFNC	Mon, Oct 27, 1997	9.44	9.44	9.13	9.13
1069	NASDAQ	SFNC	Thu, Oct 23, 1997	9.19	9.19	9.19	9.19
1068	NASDAQ	SFNC	Wed, Oct 22, 1997	9.19	9.47	9.19	9.19
1067	NASDAQ	SFNC	Tue, Oct 21, 1997	9.22	9.22	9.19	9.19
1066	NASDAQ	SFNC	Mon, Oct 20, 1997	9.44	9.47	9.09	9.19
1065	NASDAQ	SFNC	Fri, Oct 17, 1997	9.47	9.47	9.47	9.47
1064	NASDAQ	SFNC	Thu, Oct 16, 1997	9.47	9.47	9.22	9.22
1063	NASDAQ	SFNC	Tue, Oct 14, 1997	9.22	9.22	9.22	9.22
1062	NASDAQ	SFNC	Mon, Oct 13, 1997	9.22	9.22	9.22	9.22
1061	NASDAQ	SFNC	Fri, Oct 10, 1997	9.25	9.25	9.22	9.22
1060	NASDAQ	SFNC	Thu, Oct 9, 1997	9.31	9.41	9.13	9.22
1059	NASDAQ	SFNC	Wed, Oct 8, 1997	9.31	9.31	9.31	9.31
1058	NASDAQ	SFNC	Tue, Oct 7, 1997	9.38	9.44	9.38	9.44
1057	NASDAQ	SFNC	Mon, Oct 6, 1997	9.47	9.47	9.47	9.47
1056	NASDAQ	SFNC	Fri, Oct 3, 1997	9.25	9.50	9.25	9.31
1055	NASDAQ	SFNC	Thu, Oct 2, 1997	9.13	9.50	9.06	9.25
1054	NASDAQ	SFNC	Tue, Sep 30, 1997	9.00	9.00	9.00	9.00
1053	NASDAQ	SFNC	Mon, Sep 29, 1997	8.88	8.88	8.88	8.88
1052	NASDAQ	SFNC	Fri, Sep 26, 1997	8.81	9.06	8.81	9.06
1051	NASDAQ	SFNC	Thu, Sep 25, 1997	8.81	8.88	8.81	8.81
1050	NASDAQ	SFNC	Tue, Sep 23, 1997	8.88	8.88	8.88	8.88
1049	NASDAQ	SFNC	Mon, Sep 22, 1997	9.13	9.13	9.13	9.13
1048	NASDAQ	SFNC	Fri, Sep 19, 1997	8.75	8.75	8.75	8.75
1047	NASDAQ	SFNC	Wed, Sep 17, 1997	8.75	8.94	8.75	8.94
1046	NASDAQ	SFNC	Fri, Sep 12, 1997	8.75	8.75	8.75	8.75
1045	NASDAQ	SFNC	Thu, Sep 11, 1997	8.94	8.94	8.94	8.94
1044	NASDAQ	SFNC	Wed, Sep 10, 1997	8.81	8.81	8.75	8.75
1043	NASDAQ	SFNC	Tue, Sep 9, 1997	8.94	9.00	8.84	8.84
1042	NASDAQ	SFNC	Mon, Sep 8, 1997	8.84	8.84	8.81	8.84
1041	NASDAQ	SFNC	Fri, Sep 5, 1997	9.00	9.00	8.88	8.88
1040	NASDAQ	SFNC	Thu, Sep 4, 1997	8.94	8.94	8.81	8.81
1039	NASDAQ	SFNC	Wed, Sep 3, 1997	8.94	8.94	8.83	8.88
1038	NASDAQ	SFNC	Tue, Sep 2, 1997	8.88	8.88	8.83	8.88
1037	NASDAQ	SFNC	Fri, Aug 29, 1997	8.81	8.91	8.75	8.81
1036	NASDAQ	SFNC	Thu, Aug 28, 1997	8.88	9.00	8.88	9.00
1035	NASDAQ	SFNC	Wed, Aug 27, 1997	9.06	9.13	8.88	8.97
1034	NASDAQ	SFNC	Mon, Aug 25, 1997	8.75	8.75	8.75	8.75
1033	NASDAQ	SFNC	Fri, Aug 22, 1997	8.97	8.97	8.97	8.97
1032	NASDAQ	SFNC	Thu, Aug 21, 1997	8.75	8.75	8.75	8.75
1031	NASDAQ	SFNC	Wed, Aug 20, 1997	9.06	9.06	8.78	9.06
1030	NASDAQ	SFNC	Tue, Aug 19, 1997	8.69	9.03	8.69	9.03
1029	NASDAQ	SFNC	Fri, Aug 15, 1997	8.69	8.75	8.69	8.75
1028	NASDAQ	SFNC	Thu, Aug 14, 1997	8.69	9.06	8.69	8.72
1027	NASDAQ	SFNC	Wed, Aug 13, 1997	9.06	9.06	9.06	9.06
1026	NASDAQ	SFNC	Tue, Aug 12, 1997	8.88	9.06	8.81	8.88
1025	NASDAQ	SFNC	Mon, Aug 11, 1997	8.50	8.50	8.50	8.50
1024	NASDAQ	SFNC	Fri, Aug 8, 1997	8.69	8.88	8.59	8.69
1023	NASDAQ	SFNC	Thu, Aug 7, 1997	8.56	8.59	8.56	8.59
1022	NASDAQ	SFNC	Wed, Aug 6, 1997	8.38	8.38	8.38	8.38
1021	NASDAQ	SFNC	Tue, Aug 5, 1997	8.75	8.75	8.53	8.75
1020	NASDAQ	SFNC	Mon, Aug 4, 1997	8.38	8.75	8.38	8.75
1019	NASDAQ	SFNC	Fri, Aug 1, 1997	8.38	8.38	8.38	8.38
1018	NASDAQ	SFNC	Thu, Jul 31, 1997	8.56	8.75	8.56	8.63
1017	NASDAQ	SFNC	Wed, Jul 30, 1997	8.38	8.38	8.38	8.38
1016	NASDAQ	SFNC	Tue, Jul 29, 1997	8.50	8.75	8.50	8.75
1015	NASDAQ	SFNC	Mon, Jul 28, 1997	8.41	8.75	8.41	8.56
1014	NASDAQ	SFNC	Fri, Jul 25, 1997	8.56	8.66	8.44	8.44
1013	NASDAQ	SFNC	Thu, Jul 24, 1997	8.56	8.56	8.50	8.53
1012	NASDAQ	SFNC	Wed, Jul 23, 1997	8.47	8.50	8.13	8.28
1011	NASDAQ	SFNC	Tue, Jul 22, 1997	8.47	8.47	8.13	8.47
1010	NASDAQ	SFNC	Mon, Jul 21, 1997	8.44	8.47	8.13	8.47
1009	NASDAQ	SFNC	Fri, Jul 18, 1997	8.38	8.44	8.38	8.41
1008	NASDAQ	SFNC	Thu, Jul 17, 1997	8.38	8.38	8.19	8.19
1007	NASDAQ	SFNC	Wed, Jul 16, 1997	8.06	8.22	8.06	8.22
1006	NASDAQ	SFNC	Tue, Jul 15, 1997	7.81	8.00	7.81	7.81
1005	NASDAQ	SFNC	Mon, Jul 14, 1997	8.00	8.00	7.81	7.81
1004	NASDAQ	SFNC	Fri, Jul 11, 1997	8.00	8.00	8.00	8.00
1003	NASDAQ	SFNC	Thu, Jul 10, 1997	7.75	7.88	7.63	7.88
1002	NASDAQ	SFNC	Tue, Jul 8, 1997	7.75	7.75	7.69	7.69
1001	NASDAQ	SFNC	Mon, Jul 7, 1997	7.50	7.69	7.50	7.69
1000	NASDAQ	SFNC	Wed, Jul 2, 1997	7.50	7.50	7.31	7.38
999	NASDAQ	SFNC	Tue, Jul 1, 1997	7.38	7.50	7.38	7.50
998	NASDAQ	SFNC	Mon, Jun 30, 1997	7.50	7.50	7.50	7.50
997	NASDAQ	SFNC	Fri, Jun 27, 1997	7.50	7.50	7.31	7.50
996	NASDAQ	SFNC	Thu, Jun 26, 1997	7.50	7.50	7.50	7.50
995	NASDAQ	SFNC	Wed, Jun 25, 1997	7.25	7.25	7.25	7.25
994	NASDAQ	SFNC	Tue, Jun 24, 1997	7.38	7.38	7.38	7.38
993	NASDAQ	SFNC	Mon, Jun 23, 1997	7.44	7.44	7.28	7.30
992	NASDAQ	SFNC	Fri, Jun 20, 1997	7.25	7.31	7.25	7.31
991	NASDAQ	SFNC	Thu, Jun 19, 1997	7.22	7.31	7.09	7.09
990	NASDAQ	SFNC	Wed, Jun 18, 1997	7.19	7.25	7.13	7.25
989	NASDAQ	SFNC	Tue, Jun 17, 1997	7.19	7.41	7.19	7.25
988	NASDAQ	SFNC	Mon, Jun 16, 1997	7.19	7.31	7.19	7.19
987	NASDAQ	SFNC	Fri, Jun 13, 1997	7.19	7.19	7.00	7.19
986	NASDAQ	SFNC	Thu, Jun 12, 1997	7.19	7.19	7.13	7.13
985	NASDAQ	SFNC	Wed, Jun 11, 1997	7.19	7.19	7.00	7.19
984	NASDAQ	SFNC	Tue, Jun 10, 1997	7.19	7.19	7.19	7.19
983	NASDAQ	SFNC	Mon, Jun 9, 1997	7.06	7.13	6.94	7.09
982	NASDAQ	SFNC	Fri, Jun 6, 1997	7.00	7.00	6.81	6.83
981	NASDAQ	SFNC	Thu, Jun 5, 1997	7.00	7.00	6.91	6.91
980	NASDAQ	SFNC	Wed, Jun 4, 1997	7.00	7.00	6.91	6.91
979	NASDAQ	SFNC	Tue, Jun 3, 1997	6.88	6.89	6.88	6.89
978	NASDAQ	SFNC	Mon, Jun 2, 1997	6.84	6.86	6.84	6.86
977	NASDAQ	SFNC	Fri, May 30, 1997	6.94	6.95	6.75	6.75
976	NASDAQ	SFNC	Thu, May 29, 1997	6.88	6.91	6.88	6.91
975	NASDAQ	SFNC	Wed, May 28, 1997	6.75	7.00	6.75	6.75
974	NASDAQ	SFNC	Tue, May 27, 1997	6.75	6.81	6.75	6.81
973	NASDAQ	SFNC	Fri, May 23, 1997	6.75	6.75	6.75	6.75
972	NASDAQ	SFNC	Thu, May 22, 1997	6.88	7.00	6.88	6.91
971	NASDAQ	SFNC	Wed, May 21, 1997	6.75	6.75	6.75	6.75
970	NASDAQ	SFNC	Tue, May 20, 1997	6.88	6.88	6.88	6.88
969	NASDAQ	SFNC	Mon, May 19, 1997	6.75	6.75	6.75	6.75
968	NASDAQ	SFNC	Fri, May 16, 1997	7.00	7.00	6.84	6.88
967	NASDAQ	SFNC	Thu, May 15, 1997	6.88	6.91	6.88	6.91
966	NASDAQ	SFNC	Wed, May 14, 1997	6.94	6.94	6.88	6.88
965	NASDAQ	SFNC	Tue, May 13, 1997	6.94	7.00	6.78	6.94
964	NASDAQ	SFNC	Mon, May 12, 1997	7.00	7.00	6.94	6.94
963	NASDAQ	SFNC	Fri, May 9, 1997	6.75	7.00	6.75	6.84
962	NASDAQ	SFNC	Thu, May 8, 1997	7.00	7.00	7.00	7.00
961	NASDAQ	SFNC	Tue, May 6, 1997	6.88	6.88	6.75	6.75
960	NASDAQ	SFNC	Mon, May 5, 1997	6.75	6.75	6.75	6.75
959	NASDAQ	SFNC	Fri, May 2, 1997	6.78	6.81	6.75	6.81
958	NASDAQ	SFNC	Thu, May 1, 1997	6.88	6.94	6.75	6.88
957	NASDAQ	SFNC	Wed, Apr 30, 1997	6.88	6.88	6.75	6.77
956	NASDAQ	SFNC	Tue, Apr 29, 1997	6.84	6.86	6.75	6.86
955	NASDAQ	SFNC	Mon, Apr 28, 1997	6.75	6.84	6.75	6.81
954	NASDAQ	SFNC	Fri, Apr 25, 1997	6.81	6.81	6.81	6.81
953	NASDAQ	SFNC	Thu, Apr 24, 1997	6.81	6.81	6.81	6.81
952	NASDAQ	SFNC	Wed, Apr 23, 1997	6.94	6.94	6.94	6.94
951	NASDAQ	SFNC	Tue, Apr 22, 1997	6.76	6.84	6.75	6.75
950	NASDAQ	SFNC	Mon, Apr 21, 1997	6.94	6.94	6.75	6.75
949	NASDAQ	SFNC	Fri, Apr 18, 1997	6.75	6.94	6.75	6.94
948	NASDAQ	SFNC	Thu, Apr 17, 1997	6.75	6.86	6.75	6.81
947	NASDAQ	SFNC	Wed, Apr 16, 1997	6.81	6.81	6.81	6.81
946	NASDAQ	SFNC	Mon, Apr 14, 1997	6.83	6.83	6.83	6.83
945	NASDAQ	SFNC	Fri, Apr 11, 1997	6.88	7.00	6.88	6.90
944	NASDAQ	SFNC	Thu, Apr 10, 1997	7.06	7.06	7.06	7.06
943	NASDAQ	SFNC	Wed, Apr 9, 1997	7.06	7.06	7.06	7.06
942	NASDAQ	SFNC	Tue, Apr 8, 1997	6.94	6.94	6.94	6.94
941	NASDAQ	SFNC	Mon, Apr 7, 1997	7.00	7.06	6.88	6.88
940	NASDAQ	SFNC	Fri, Apr 4, 1997	6.88	6.88	6.88	6.88
939	NASDAQ	SFNC	Thu, Apr 3, 1997	7.00	7.06	6.81	7.06
938	NASDAQ	SFNC	Wed, Apr 2, 1997	7.00	7.00	6.81	6.81
937	NASDAQ	SFNC	Tue, Apr 1, 1997	6.81	6.88	6.81	6.88
936	NASDAQ	SFNC	Mon, Mar 31, 1997	6.81	6.84	6.81	6.84
935	NASDAQ	SFNC	Wed, Mar 26, 1997	6.88	6.98	6.88	6.88
934	NASDAQ	SFNC	Tue, Mar 25, 1997	6.97	7.00	6.84	7.00
933	NASDAQ	SFNC	Mon, Mar 24, 1997	7.00	7.00	7.00	7.00
932	NASDAQ	SFNC	Fri, Mar 21, 1997	6.88	7.00	6.84	6.84
931	NASDAQ	SFNC	Thu, Mar 20, 1997	6.81	6.94	6.81	6.94
930	NASDAQ	SFNC	Wed, Mar 19, 1997	6.84	6.88	6.84	6.88
929	NASDAQ	SFNC	Tue, Mar 18, 1997	6.94	6.94	6.81	6.81
928	NASDAQ	SFNC	Mon, Mar 17, 1997	6.75	6.94	6.75	6.94
927	NASDAQ	SFNC	Thu, Mar 13, 1997	6.75	6.94	6.75	6.88
926	NASDAQ	SFNC	Wed, Mar 12, 1997	6.94	6.94	6.84	6.84
925	NASDAQ	SFNC	Tue, Mar 11, 1997	6.78	6.78	6.78	6.78
924	NASDAQ	SFNC	Mon, Mar 10, 1997	6.94	6.94	6.75	6.75
923	NASDAQ	SFNC	Fri, Mar 7, 1997	6.94	6.94	6.75	6.84
922	NASDAQ	SFNC	Thu, Mar 6, 1997	6.84	6.84	6.75	6.84
921	NASDAQ	SFNC	Wed, Mar 5, 1997	6.78	6.78	6.78	6.78
920	NASDAQ	SFNC	Tue, Mar 4, 1997	6.84	6.94	6.84	6.84
919	NASDAQ	SFNC	Mon, Mar 3, 1997	6.81	6.88	6.75	6.75
918	NASDAQ	SFNC	Fri, Feb 28, 1997	6.88	6.88	6.77	6.77
917	NASDAQ	SFNC	Thu, Feb 27, 1997	6.77	6.88	6.69	6.88
916	NASDAQ	SFNC	Wed, Feb 26, 1997	6.69	6.94	6.69	6.88
915	NASDAQ	SFNC	Tue, Feb 25, 1997	6.75	6.88	6.75	6.88
914	NASDAQ	SFNC	Mon, Feb 24, 1997	6.75	6.75	6.75	6.75
913	NASDAQ	SFNC	Fri, Feb 21, 1997	6.75	6.75	6.69	6.75
912	NASDAQ	SFNC	Thu, Feb 20, 1997	6.69	6.75	6.56	6.75
911	NASDAQ	SFNC	Wed, Feb 19, 1997	6.63	6.69	6.50	6.69
910	NASDAQ	SFNC	Tue, Feb 18, 1997	6.63	6.63	6.59	6.63
909	NASDAQ	SFNC	Fri, Feb 14, 1997	6.50	6.50	6.50	6.50
908	NASDAQ	SFNC	Thu, Feb 13, 1997	6.63	6.63	6.59	6.63
907	NASDAQ	SFNC	Wed, Feb 12, 1997	6.63	6.63	6.44	6.44
906	NASDAQ	SFNC	Tue, Feb 11, 1997	6.59	6.59	6.38	6.53
905	NASDAQ	SFNC	Mon, Feb 10, 1997	6.59	6.59	6.38	6.38
904	NASDAQ	SFNC	Fri, Feb 7, 1997	6.63	6.63	6.63	6.63
903	NASDAQ	SFNC	Thu, Feb 6, 1997	6.63	6.63	6.38	6.63
902	NASDAQ	SFNC	Wed, Feb 5, 1997	6.44	6.44	6.44	6.44
901	NASDAQ	SFNC	Tue, Feb 4, 1997	6.50	6.63	6.38	6.63
900	NASDAQ	SFNC	Mon, Feb 3, 1997	6.69	6.69	6.50	6.50
899	NASDAQ	SFNC	Fri, Jan 31, 1997	6.75	6.75	6.56	6.69
898	NASDAQ	SFNC	Thu, Jan 30, 1997	6.75	6.75	6.75	6.75
897	NASDAQ	SFNC	Wed, Jan 29, 1997	6.75	6.75	6.50	6.50
896	NASDAQ	SFNC	Tue, Jan 28, 1997	6.75	6.75	6.50	6.56
895	NASDAQ	SFNC	Mon, Jan 27, 1997	6.75	6.75	6.75	6.75
894	NASDAQ	SFNC	Fri, Jan 24, 1997	6.56	6.56	6.50	6.50
893	NASDAQ	SFNC	Wed, Jan 22, 1997	6.50	6.50	6.50	6.50
892	NASDAQ	SFNC	Tue, Jan 21, 1997	6.59	6.75	6.59	6.59
891	NASDAQ	SFNC	Mon, Jan 20, 1997	6.59	6.75	6.59	6.75
890	NASDAQ	SFNC	Thu, Jan 16, 1997	6.50	6.50	6.50	6.50
889	NASDAQ	SFNC	Wed, Jan 15, 1997	6.75	6.75	6.50	6.50
888	NASDAQ	SFNC	Tue, Jan 14, 1997	6.75	6.75	6.50	6.75
887	NASDAQ	SFNC	Mon, Jan 13, 1997	6.50	6.75	6.50	6.50
886	NASDAQ	SFNC	Fri, Jan 10, 1997	6.75	6.75	6.75	6.75
885	NASDAQ	SFNC	Thu, Jan 9, 1997	6.56	6.75	6.50	6.56
884	NASDAQ	SFNC	Wed, Jan 8, 1997	6.75	6.75	6.75	6.75
883	NASDAQ	SFNC	Tue, Jan 7, 1997	6.69	6.69	6.63	6.63
882	NASDAQ	SFNC	Mon, Jan 6, 1997	6.69	6.75	6.50	6.63
881	NASDAQ	SFNC	Fri, Jan 3, 1997	6.69	6.69	6.50	6.50
880	NASDAQ	SFNC	Thu, Jan 2, 1997	6.69	6.69	6.64	6.69
879	NASDAQ	SFNC	Tue, Dec 31, 1996	6.63	6.75	6.63	6.75
878	NASDAQ	SFNC	Mon, Dec 30, 1996	6.50	6.75	6.50	6.50
877	NASDAQ	SFNC	Thu, Dec 26, 1996	6.56	6.56	6.56	6.56
876	NASDAQ	SFNC	Mon, Dec 23, 1996	6.75	6.75	6.50	6.50
875	NASDAQ	SFNC	Fri, Dec 20, 1996	6.75	6.75	6.75	6.75
874	NASDAQ	SFNC	Thu, Dec 19, 1996	6.50	6.50	6.50	6.50
873	NASDAQ	SFNC	Wed, Dec 18, 1996	6.75	6.75	6.75	6.75
872	NASDAQ	SFNC	Tue, Dec 17, 1996	6.69	6.69	6.69	6.69
871	NASDAQ	SFNC	Mon, Dec 16, 1996	6.75	6.75	6.50	6.50
870	NASDAQ	SFNC	Fri, Dec 13, 1996	6.50	6.75	6.50	6.75
869	NASDAQ	SFNC	Thu, Dec 12, 1996	6.63	6.75	6.50	6.75
868	NASDAQ	SFNC	Wed, Dec 11, 1996	6.69	6.69	6.50	6.63
867	NASDAQ	SFNC	Tue, Dec 10, 1996	6.75	6.81	6.56	6.75
866	NASDAQ	SFNC	Mon, Dec 9, 1996	6.75	6.75	6.50	6.75
865	NASDAQ	SFNC	Fri, Dec 6, 1996	6.75	6.75	6.38	6.60
864	NASDAQ	SFNC	Thu, Dec 5, 1996	6.92	7.00	6.75	6.83
863	NASDAQ	SFNC	Wed, Dec 4, 1996	6.75	6.88	6.75	6.88
862	NASDAQ	SFNC	Tue, Dec 3, 1996	6.71	6.88	6.71	6.83
861	NASDAQ	SFNC	Mon, Dec 2, 1996	6.63	6.71	6.58	6.71
860	NASDAQ	SFNC	Fri, Nov 29, 1996	6.63	6.63	6.63	6.63
859	NASDAQ	SFNC	Wed, Nov 27, 1996	6.42	6.71	6.42	6.71
858	NASDAQ	SFNC	Tue, Nov 26, 1996	6.42	6.42	6.42	6.42
857	NASDAQ	SFNC	Mon, Nov 25, 1996	6.42	6.42	6.29	6.42
856	NASDAQ	SFNC	Fri, Nov 22, 1996	6.33	6.42	6.33	6.42
855	NASDAQ	SFNC	Thu, Nov 21, 1996	6.29	6.29	6.29	6.29
854	NASDAQ	SFNC	Wed, Nov 20, 1996	6.29	6.33	6.25	6.25
853	NASDAQ	SFNC	Tue, Nov 19, 1996	6.25	6.33	6.25	6.33
852	NASDAQ	SFNC	Mon, Nov 18, 1996	6.25	6.25	6.25	6.25
851	NASDAQ	SFNC	Fri, Nov 15, 1996	6.25	6.25	6.23	6.23
850	NASDAQ	SFNC	Thu, Nov 14, 1996	6.25	6.25	6.23	6.25
849	NASDAQ	SFNC	Wed, Nov 13, 1996	6.17	6.25	6.17	6.25
848	NASDAQ	SFNC	Tue, Nov 12, 1996	6.17	6.17	6.08	6.15
847	NASDAQ	SFNC	Fri, Nov 8, 1996	6.17	6.17	6.08	6.08
846	NASDAQ	SFNC	Thu, Nov 7, 1996	6.17	6.17	6.17	6.17
845	NASDAQ	SFNC	Wed, Nov 6, 1996	6.13	6.17	6.13	6.17
844	NASDAQ	SFNC	Tue, Nov 5, 1996	6.17	6.17	6.08	6.08
843	NASDAQ	SFNC	Mon, Nov 4, 1996	6.17	6.17	6.17	6.17
842	NASDAQ	SFNC	Fri, Nov 1, 1996	5.96	6.17	5.96	6.17
841	NASDAQ	SFNC	Thu, Oct 31, 1996	5.96	5.96	5.88	5.96
840	NASDAQ	SFNC	Wed, Oct 30, 1996	5.79	5.96	5.79	5.96
839	NASDAQ	SFNC	Mon, Oct 28, 1996	5.67	5.67	5.67	5.67
838	NASDAQ	SFNC	Tue, Oct 22, 1996	5.67	5.67	5.67	5.67
837	NASDAQ	SFNC	Mon, Oct 21, 1996	5.67	5.67	5.67	5.67
836	NASDAQ	SFNC	Thu, Oct 17, 1996	5.79	5.79	5.75	5.75
835	NASDAQ	SFNC	Wed, Oct 16, 1996	5.75	5.75	5.71	5.75
834	NASDAQ	SFNC	Tue, Oct 15, 1996	5.63	5.75	5.63	5.75
833	NASDAQ	SFNC	Thu, Oct 10, 1996	5.75	5.75	5.75	5.75
832	NASDAQ	SFNC	Wed, Oct 9, 1996	5.63	5.65	5.63	5.65
831	NASDAQ	SFNC	Tue, Oct 8, 1996	5.63	5.63	5.63	5.63
830	NASDAQ	SFNC	Wed, Oct 2, 1996	5.75	5.75	5.75	5.75
829	NASDAQ	SFNC	Wed, Sep 25, 1996	5.71	5.71	5.71	5.71
828	NASDAQ	SFNC	Tue, Sep 24, 1996	5.71	5.71	5.71	5.71
827	NASDAQ	SFNC	Mon, Sep 23, 1996	5.63	5.65	5.63	5.63
826	NASDAQ	SFNC	Fri, Sep 20, 1996	5.71	5.71	5.71	5.71
825	NASDAQ	SFNC	Thu, Sep 19, 1996	5.63	5.67	5.63	5.65
824	NASDAQ	SFNC	Wed, Sep 18, 1996	5.71	5.71	5.63	5.65
823	NASDAQ	SFNC	Tue, Sep 17, 1996	5.71	5.71	5.71	5.71
822	NASDAQ	SFNC	Fri, Sep 13, 1996	5.71	5.71	5.71	5.71
821	NASDAQ	SFNC	Thu, Sep 12, 1996	5.63	5.63	5.63	5.63
820	NASDAQ	SFNC	Wed, Sep 11, 1996	5.63	5.67	5.63	5.67
819	NASDAQ	SFNC	Tue, Sep 10, 1996	5.71	5.71	5.71	5.71
818	NASDAQ	SFNC	Mon, Sep 9, 1996	5.71	5.71	5.71	5.71
817	NASDAQ	SFNC	Fri, Sep 6, 1996	5.71	5.71	5.69	5.71
816	NASDAQ	SFNC	Thu, Sep 5, 1996	5.75	5.75	5.67	5.67
815	NASDAQ	SFNC	Wed, Sep 4, 1996	5.58	5.67	5.58	5.63
814	NASDAQ	SFNC	Tue, Sep 3, 1996	5.54	5.58	5.50	5.56
813	NASDAQ	SFNC	Fri, Aug 30, 1996	5.50	5.58	5.50	5.58
812	NASDAQ	SFNC	Wed, Aug 28, 1996	5.58	5.58	5.58	5.58
811	NASDAQ	SFNC	Thu, Aug 22, 1996	5.58	5.58	5.54	5.54
810	NASDAQ	SFNC	Wed, Aug 21, 1996	5.58	5.58	5.46	5.54
809	NASDAQ	SFNC	Tue, Aug 20, 1996	5.48	5.50	5.48	5.50
808	NASDAQ	SFNC	Mon, Aug 19, 1996	5.46	5.54	5.46	5.54
807	NASDAQ	SFNC	Fri, Aug 16, 1996	5.50	5.50	5.46	5.46
806	NASDAQ	SFNC	Thu, Aug 15, 1996	5.46	5.48	5.46	5.48
805	NASDAQ	SFNC	Wed, Aug 14, 1996	5.50	5.50	5.50	5.50
804	NASDAQ	SFNC	Tue, Aug 13, 1996	5.46	5.50	5.46	5.50
803	NASDAQ	SFNC	Mon, Aug 12, 1996	5.48	5.48	5.46	5.46
802	NASDAQ	SFNC	Fri, Aug 9, 1996	5.46	5.46	5.46	5.46
801	NASDAQ	SFNC	Thu, Aug 8, 1996	5.50	5.50	5.46	5.46
800	NASDAQ	SFNC	Wed, Aug 7, 1996	5.46	5.48	5.46	5.48
799	NASDAQ	SFNC	Tue, Aug 6, 1996	5.46	5.50	5.46	5.50
798	NASDAQ	SFNC	Tue, Jul 30, 1996	5.58	5.58	5.58	5.58
797	NASDAQ	SFNC	Mon, Jul 29, 1996	5.48	5.48	5.48	5.48
796	NASDAQ	SFNC	Fri, Jul 26, 1996	5.46	5.46	5.46	5.46
795	NASDAQ	SFNC	Thu, Jul 25, 1996	5.46	5.46	5.46	5.46
794	NASDAQ	SFNC	Wed, Jul 24, 1996	5.46	5.46	5.46	5.46
793	NASDAQ	SFNC	Mon, Jul 22, 1996	5.46	5.46	5.46	5.46
792	NASDAQ	SFNC	Fri, Jul 19, 1996	5.46	5.46	5.46	5.46
791	NASDAQ	SFNC	Wed, Jul 17, 1996	5.58	5.58	5.46	5.46
790	NASDAQ	SFNC	Tue, Jul 16, 1996	5.46	5.46	5.46	5.46
789	NASDAQ	SFNC	Mon, Jul 15, 1996	5.46	5.46	5.46	5.46
788	NASDAQ	SFNC	Fri, Jul 12, 1996	5.46	5.46	5.46	5.46
787	NASDAQ	SFNC	Thu, Jul 11, 1996	5.46	5.47	5.46	5.46
786	NASDAQ	SFNC	Wed, Jul 10, 1996	5.50	5.50	5.50	5.50
785	NASDAQ	SFNC	Tue, Jul 9, 1996	5.46	5.46	5.46	5.46
784	NASDAQ	SFNC	Mon, Jul 8, 1996	5.50	5.51	5.50	5.51
783	NASDAQ	SFNC	Wed, Jul 3, 1996	5.58	5.58	5.58	5.58
782	NASDAQ	SFNC	Tue, Jul 2, 1996	5.50	5.54	5.50	5.54
781	NASDAQ	SFNC	Wed, Jun 26, 1996	5.52	5.52	5.52	5.52
780	NASDAQ	SFNC	Mon, Jun 24, 1996	5.63	5.63	5.50	5.50
779	NASDAQ	SFNC	Fri, Jun 21, 1996	5.50	5.50	5.50	5.50
778	NASDAQ	SFNC	Thu, Jun 20, 1996	5.50	5.52	5.50	5.52
777	NASDAQ	SFNC	Wed, Jun 19, 1996	5.50	5.52	5.50	5.50
776	NASDAQ	SFNC	Tue, Jun 18, 1996	5.50	5.50	5.50	5.50
775	NASDAQ	SFNC	Mon, Jun 17, 1996	5.52	5.52	5.50	5.50
774	NASDAQ	SFNC	Fri, Jun 14, 1996	5.58	5.58	5.58	5.58
773	NASDAQ	SFNC	Thu, Jun 13, 1996	5.50	5.50	5.50	5.50
772	NASDAQ	SFNC	Tue, Jun 11, 1996	5.58	5.58	5.58	5.58
771	NASDAQ	SFNC	Mon, Jun 10, 1996	5.50	5.50	5.50	5.50
770	NASDAQ	SFNC	Fri, Jun 7, 1996	5.51	5.58	5.50	5.58
769	NASDAQ	SFNC	Thu, Jun 6, 1996	5.50	5.50	5.50	5.50
768	NASDAQ	SFNC	Wed, Jun 5, 1996	5.50	5.50	5.50	5.50
767	NASDAQ	SFNC	Tue, Jun 4, 1996	5.50	5.50	5.50	5.50
766	NASDAQ	SFNC	Mon, Jun 3, 1996	5.58	5.58	5.50	5.50
765	NASDAQ	SFNC	Fri, May 31, 1996	5.50	5.52	5.50	5.52
764	NASDAQ	SFNC	Thu, May 30, 1996	5.50	5.54	5.50	5.50
763	NASDAQ	SFNC	Wed, May 29, 1996	5.50	5.50	5.50	5.50
762	NASDAQ	SFNC	Tue, May 28, 1996	5.50	5.54	5.50	5.50
761	NASDAQ	SFNC	Fri, May 24, 1996	5.50	5.52	5.50	5.50
760	NASDAQ	SFNC	Thu, May 23, 1996	5.50	5.54	5.50	5.54
759	NASDAQ	SFNC	Tue, May 21, 1996	5.50	5.54	5.50	5.54
758	NASDAQ	SFNC	Mon, May 20, 1996	5.50	5.58	5.50	5.58
757	NASDAQ	SFNC	Fri, May 17, 1996	5.54	5.54	5.54	5.54
756	NASDAQ	SFNC	Thu, May 16, 1996	5.50	5.52	5.50	5.52
755	NASDAQ	SFNC	Tue, May 14, 1996	5.58	5.58	5.58	5.58
754	NASDAQ	SFNC	Mon, May 13, 1996	5.50	5.58	5.50	5.58
753	NASDAQ	SFNC	Fri, May 10, 1996	5.50	5.50	5.50	5.50
752	NASDAQ	SFNC	Thu, May 9, 1996	5.52	5.54	5.50	5.50
751	NASDAQ	SFNC	Wed, May 8, 1996	5.50	5.52	5.50	5.52
750	NASDAQ	SFNC	Mon, May 6, 1996	5.50	5.50	5.50	5.50
749	NASDAQ	SFNC	Fri, May 3, 1996	5.50	5.54	5.50	5.52
748	NASDAQ	SFNC	Thu, May 2, 1996	5.50	5.58	5.50	5.58
747	NASDAQ	SFNC	Tue, Apr 30, 1996	5.50	5.50	5.50	5.50
746	NASDAQ	SFNC	Mon, Apr 29, 1996	5.52	5.54	5.50	5.50
745	NASDAQ	SFNC	Fri, Apr 26, 1996	5.50	5.58	5.50	5.50
744	NASDAQ	SFNC	Thu, Apr 25, 1996	5.50	5.54	5.50	5.50
743	NASDAQ	SFNC	Wed, Apr 24, 1996	5.58	5.58	5.50	5.50
742	NASDAQ	SFNC	Tue, Apr 23, 1996	5.50	5.50	5.50	5.50
741	NASDAQ	SFNC	Mon, Apr 22, 1996	5.50	5.63	5.50	5.50
740	NASDAQ	SFNC	Fri, Apr 19, 1996	5.50	5.50	5.50	5.50
739	NASDAQ	SFNC	Thu, Apr 18, 1996	5.56	5.56	5.50	5.50
738	NASDAQ	SFNC	Tue, Apr 16, 1996	5.50	5.50	5.50	5.50
737	NASDAQ	SFNC	Mon, Apr 15, 1996	5.63	5.63	5.63	5.63
736	NASDAQ	SFNC	Fri, Apr 12, 1996	5.50	5.50	5.50	5.50
735	NASDAQ	SFNC	Thu, Apr 11, 1996	5.54	5.54	5.50	5.52
734	NASDAQ	SFNC	Wed, Apr 10, 1996	5.54	5.54	5.54	5.54
733	NASDAQ	SFNC	Tue, Apr 9, 1996	5.56	5.60	5.54	5.54
732	NASDAQ	SFNC	Mon, Apr 8, 1996	5.58	5.60	5.54	5.54
731	NASDAQ	SFNC	Wed, Apr 3, 1996	5.58	5.58	5.58	5.58
730	NASDAQ	SFNC	Tue, Apr 2, 1996	5.58	5.58	5.54	5.54
729	NASDAQ	SFNC	Mon, Apr 1, 1996	5.63	5.63	5.58	5.58
728	NASDAQ	SFNC	Thu, Mar 28, 1996	5.54	5.54	5.54	5.54
727	NASDAQ	SFNC	Wed, Mar 27, 1996	5.54	5.58	5.54	5.58
726	NASDAQ	SFNC	Tue, Mar 26, 1996	5.54	5.54	5.54	5.54
725	NASDAQ	SFNC	Mon, Mar 25, 1996	5.58	5.58	5.58	5.58
724	NASDAQ	SFNC	Fri, Mar 22, 1996	5.57	5.57	5.57	5.57
723	NASDAQ	SFNC	Thu, Mar 21, 1996	5.54	5.54	5.54	5.54
722	NASDAQ	SFNC	Wed, Mar 20, 1996	5.58	5.58	5.58	5.58
721	NASDAQ	SFNC	Tue, Mar 19, 1996	5.58	5.58	5.58	5.58
720	NASDAQ	SFNC	Mon, Mar 18, 1996	5.54	5.54	5.54	5.54
719	NASDAQ	SFNC	Fri, Mar 15, 1996	5.63	5.63	5.63	5.63
718	NASDAQ	SFNC	Wed, Mar 13, 1996	5.67	5.67	5.50	5.50
717	NASDAQ	SFNC	Tue, Mar 12, 1996	5.67	5.67	5.54	5.58
716	NASDAQ	SFNC	Mon, Mar 11, 1996	5.50	5.67	5.50	5.58
715	NASDAQ	SFNC	Fri, Mar 8, 1996	5.67	5.67	5.54	5.54
714	NASDAQ	SFNC	Thu, Mar 7, 1996	5.58	5.58	5.58	5.58
713	NASDAQ	SFNC	Wed, Mar 6, 1996	5.67	5.67	5.67	5.67
712	NASDAQ	SFNC	Mon, Mar 4, 1996	5.67	5.67	5.58	5.58
711	NASDAQ	SFNC	Fri, Mar 1, 1996	5.54	5.54	5.54	5.54
710	NASDAQ	SFNC	Thu, Feb 29, 1996	5.60	5.67	5.54	5.67
709	NASDAQ	SFNC	Wed, Feb 28, 1996	5.60	5.67	5.54	5.67
708	NASDAQ	SFNC	Tue, Feb 27, 1996	5.54	5.54	5.54	5.54
707	NASDAQ	SFNC	Mon, Feb 26, 1996	5.54	5.54	5.54	5.54
706	NASDAQ	SFNC	Fri, Feb 23, 1996	5.60	5.67	5.54	5.67
705	NASDAQ	SFNC	Thu, Feb 22, 1996	5.54	5.54	5.54	5.54
704	NASDAQ	SFNC	Wed, Feb 21, 1996	5.54	5.54	5.54	5.54
703	NASDAQ	SFNC	Tue, Feb 20, 1996	5.54	5.65	5.54	5.54
702	NASDAQ	SFNC	Fri, Feb 16, 1996	5.67	5.67	5.67	5.67
701	NASDAQ	SFNC	Thu, Feb 15, 1996	5.54	5.67	5.54	5.67
700	NASDAQ	SFNC	Wed, Feb 14, 1996	5.54	5.54	5.54	5.54
699	NASDAQ	SFNC	Tue, Feb 13, 1996	5.58	5.67	5.58	5.58
698	NASDAQ	SFNC	Mon, Feb 12, 1996	5.54	5.56	5.50	5.56
697	NASDAQ	SFNC	Fri, Feb 9, 1996	5.50	5.58	5.50	5.50
696	NASDAQ	SFNC	Thu, Feb 8, 1996	5.50	5.50	5.50	5.50
695	NASDAQ	SFNC	Wed, Feb 7, 1996	5.58	5.58	5.50	5.58
694	NASDAQ	SFNC	Tue, Feb 6, 1996	5.58	5.58	5.50	5.50
693	NASDAQ	SFNC	Mon, Feb 5, 1996	5.54	5.58	5.50	5.50
692	NASDAQ	SFNC	Thu, Feb 1, 1996	5.50	5.50	5.50	5.50
691	NASDAQ	SFNC	Wed, Jan 31, 1996	5.38	5.38	5.38	5.38
690	NASDAQ	SFNC	Mon, Jan 29, 1996	5.38	5.50	5.38	5.44
689	NASDAQ	SFNC	Fri, Jan 26, 1996	5.29	5.46	5.29	5.46
688	NASDAQ	SFNC	Thu, Jan 25, 1996	5.25	5.29	5.25	5.29
687	NASDAQ	SFNC	Wed, Jan 24, 1996	5.25	5.25	5.25	5.25
686	NASDAQ	SFNC	Tue, Jan 23, 1996	5.25	5.25	5.25	5.25
685	NASDAQ	SFNC	Mon, Jan 22, 1996	5.17	5.25	5.17	5.25
684	NASDAQ	SFNC	Fri, Jan 19, 1996	5.13	5.25	5.13	5.19
683	NASDAQ	SFNC	Wed, Jan 17, 1996	5.13	5.13	5.13	5.13
682	NASDAQ	SFNC	Fri, Jan 12, 1996	5.17	5.25	5.13	5.17
681	NASDAQ	SFNC	Thu, Jan 11, 1996	5.13	5.13	5.13	5.13
680	NASDAQ	SFNC	Wed, Jan 10, 1996	5.13	5.13	5.13	5.13
679	NASDAQ	SFNC	Tue, Jan 9, 1996	5.13	5.25	5.13	5.25
678	NASDAQ	SFNC	Fri, Jan 5, 1996	5.21	5.21	5.21	5.21
677	NASDAQ	SFNC	Thu, Jan 4, 1996	5.21	5.21	5.08	5.08
676	NASDAQ	SFNC	Wed, Jan 3, 1996	5.17	5.21	5.08	5.21
675	NASDAQ	SFNC	Tue, Jan 2, 1996	5.08	5.08	5.08	5.08
674	NASDAQ	SFNC	Fri, Dec 29, 1995	5.08	5.08	5.08	5.08
673	NASDAQ	SFNC	Fri, Dec 22, 1995	5.08	5.08	5.08	5.08
672	NASDAQ	SFNC	Thu, Dec 21, 1995	5.04	5.17	5.04	5.17
671	NASDAQ	SFNC	Wed, Dec 20, 1995	5.17	5.17	5.04	5.04
670	NASDAQ	SFNC	Tue, Dec 19, 1995	5.04	5.04	5.04	5.04
669	NASDAQ	SFNC	Mon, Dec 18, 1995	5.04	5.04	5.04	5.04
668	NASDAQ	SFNC	Fri, Dec 15, 1995	5.04	5.04	5.04	5.04
667	NASDAQ	SFNC	Thu, Dec 14, 1995	5.17	5.17	5.17	5.17
666	NASDAQ	SFNC	Tue, Dec 12, 1995	5.08	5.08	5.08	5.08
665	NASDAQ	SFNC	Mon, Dec 11, 1995	5.08	5.13	4.96	5.13
664	NASDAQ	SFNC	Fri, Dec 8, 1995	4.96	5.00	4.96	5.00
663	NASDAQ	SFNC	Thu, Dec 7, 1995	4.96	4.96	4.83	4.83
662	NASDAQ	SFNC	Wed, Dec 6, 1995	4.83	4.83	4.83	4.83
661	NASDAQ	SFNC	Tue, Dec 5, 1995	4.96	4.96	4.83	4.83
660	NASDAQ	SFNC	Mon, Dec 4, 1995	4.96	4.96	4.83	4.96
659	NASDAQ	SFNC	Fri, Dec 1, 1995	4.92	4.92	4.83	4.88
658	NASDAQ	SFNC	Thu, Nov 30, 1995	4.92	4.92	4.83	4.92
657	NASDAQ	SFNC	Wed, Nov 29, 1995	4.83	4.83	4.83	4.83
656	NASDAQ	SFNC	Tue, Nov 28, 1995	4.92	4.92	4.83	4.83
655	NASDAQ	SFNC	Mon, Nov 27, 1995	4.83	4.83	4.83	4.83
654	NASDAQ	SFNC	Fri, Nov 24, 1995	4.83	4.83	4.83	4.83
653	NASDAQ	SFNC	Wed, Nov 22, 1995	4.83	4.83	4.83	4.83
652	NASDAQ	SFNC	Tue, Nov 21, 1995	4.83	4.83	4.83	4.83
651	NASDAQ	SFNC	Mon, Nov 20, 1995	4.96	4.96	4.96	4.96
650	NASDAQ	SFNC	Fri, Nov 17, 1995	4.83	4.96	4.83	4.96
649	NASDAQ	SFNC	Thu, Nov 16, 1995	4.96	4.96	4.83	4.83
648	NASDAQ	SFNC	Wed, Nov 15, 1995	4.83	4.88	4.83	4.88
647	NASDAQ	SFNC	Tue, Nov 14, 1995	4.85	4.85	4.83	4.83
646	NASDAQ	SFNC	Mon, Nov 13, 1995	4.83	4.83	4.83	4.83
645	NASDAQ	SFNC	Fri, Nov 10, 1995	4.96	4.96	4.96	4.96
644	NASDAQ	SFNC	Thu, Nov 9, 1995	4.83	4.96	4.83	4.96
643	NASDAQ	SFNC	Wed, Nov 8, 1995	4.83	4.83	4.83	4.83
642	NASDAQ	SFNC	Mon, Nov 6, 1995	4.96	4.96	4.96	4.96
641	NASDAQ	SFNC	Thu, Nov 2, 1995	4.90	4.90	4.90	4.90
640	NASDAQ	SFNC	Tue, Oct 31, 1995	4.83	4.83	4.83	4.83
639	NASDAQ	SFNC	Mon, Oct 30, 1995	4.83	4.83	4.83	4.83
638	NASDAQ	SFNC	Fri, Oct 27, 1995	4.83	4.83	4.83	4.83
637	NASDAQ	SFNC	Thu, Oct 26, 1995	4.85	4.96	4.83	4.96
636	NASDAQ	SFNC	Wed, Oct 25, 1995	4.92	4.92	4.83	4.83
635	NASDAQ	SFNC	Tue, Oct 24, 1995	4.96	4.96	4.83	4.96
634	NASDAQ	SFNC	Mon, Oct 23, 1995	4.83	4.96	4.83	4.96
633	NASDAQ	SFNC	Fri, Oct 20, 1995	4.88	4.96	4.88	4.96
632	NASDAQ	SFNC	Thu, Oct 19, 1995	4.79	4.88	4.67	4.83
631	NASDAQ	SFNC	Wed, Oct 18, 1995	4.63	4.63	4.63	4.63
630	NASDAQ	SFNC	Tue, Oct 17, 1995	4.63	4.63	4.63	4.63
629	NASDAQ	SFNC	Mon, Oct 16, 1995	4.79	4.79	4.67	4.75
628	NASDAQ	SFNC	Fri, Oct 13, 1995	4.71	4.71	4.63	4.71
627	NASDAQ	SFNC	Thu, Oct 12, 1995	4.63	4.71	4.63	4.71
626	NASDAQ	SFNC	Wed, Oct 11, 1995	4.63	4.63	4.63	4.63
625	NASDAQ	SFNC	Mon, Oct 9, 1995	4.63	4.63	4.63	4.63
624	NASDAQ	SFNC	Fri, Oct 6, 1995	4.71	4.71	4.63	4.71
623	NASDAQ	SFNC	Thu, Oct 5, 1995	4.71	4.71	4.67	4.71
622	NASDAQ	SFNC	Wed, Oct 4, 1995	4.71	4.71	4.58	4.71
621	NASDAQ	SFNC	Tue, Oct 3, 1995	4.64	4.64	4.64	4.64
620	NASDAQ	SFNC	Mon, Oct 2, 1995	4.60	4.60	4.60	4.60
619	NASDAQ	SFNC	Fri, Sep 29, 1995	4.58	4.58	4.58	4.58
618	NASDAQ	SFNC	Tue, Sep 26, 1995	4.65	4.71	4.58	4.58
617	NASDAQ	SFNC	Mon, Sep 25, 1995	4.58	4.71	4.58	4.71
616	NASDAQ	SFNC	Fri, Sep 22, 1995	4.58	4.71	4.58	4.71
615	NASDAQ	SFNC	Thu, Sep 21, 1995	4.71	4.71	4.58	4.58
614	NASDAQ	SFNC	Wed, Sep 20, 1995	4.69	4.71	4.69	4.71
613	NASDAQ	SFNC	Tue, Sep 19, 1995	4.71	4.71	4.63	4.71
612	NASDAQ	SFNC	Fri, Sep 15, 1995	4.58	4.58	4.58	4.58
611	NASDAQ	SFNC	Thu, Sep 14, 1995	4.58	4.58	4.58	4.58
610	NASDAQ	SFNC	Wed, Sep 13, 1995	4.67	4.71	4.67	4.67
609	NASDAQ	SFNC	Tue, Sep 12, 1995	4.58	4.67	4.58	4.67
608	NASDAQ	SFNC	Fri, Sep 8, 1995	4.58	4.58	4.58	4.58
607	NASDAQ	SFNC	Wed, Sep 6, 1995	4.58	4.58	4.58	4.58
606	NASDAQ	SFNC	Tue, Sep 5, 1995	4.67	4.67	4.67	4.67
605	NASDAQ	SFNC	Fri, Sep 1, 1995	4.67	4.67	4.67	4.67
604	NASDAQ	SFNC	Wed, Aug 30, 1995	4.58	4.67	4.58	4.63
603	NASDAQ	SFNC	Tue, Aug 29, 1995	4.58	4.67	4.58	4.67
602	NASDAQ	SFNC	Mon, Aug 28, 1995	4.60	4.65	4.60	4.65
601	NASDAQ	SFNC	Fri, Aug 25, 1995	4.67	4.67	4.58	4.58
600	NASDAQ	SFNC	Wed, Aug 23, 1995	4.58	4.67	4.58	4.67
599	NASDAQ	SFNC	Tue, Aug 22, 1995	4.67	4.67	4.54	4.56
598	NASDAQ	SFNC	Fri, Aug 18, 1995	4.67	4.67	4.67	4.67
597	NASDAQ	SFNC	Wed, Aug 16, 1995	4.67	4.67	4.58	4.67
596	NASDAQ	SFNC	Tue, Aug 15, 1995	4.52	4.67	4.50	4.67
595	NASDAQ	SFNC	Mon, Aug 14, 1995	4.50	4.50	4.50	4.50
594	NASDAQ	SFNC	Fri, Aug 11, 1995	4.50	4.50	4.50	4.50
593	NASDAQ	SFNC	Thu, Aug 10, 1995	4.67	4.67	4.50	4.50
592	NASDAQ	SFNC	Wed, Aug 9, 1995	4.58	4.67	4.58	4.67
591	NASDAQ	SFNC	Tue, Aug 8, 1995	4.67	4.67	4.50	4.50
590	NASDAQ	SFNC	Mon, Aug 7, 1995	4.50	4.67	4.50	4.67
589	NASDAQ	SFNC	Fri, Aug 4, 1995	4.67	4.67	4.67	4.67
588	NASDAQ	SFNC	Thu, Aug 3, 1995	4.67	4.67	4.67	4.67
587	NASDAQ	SFNC	Wed, Aug 2, 1995	4.50	4.50	4.50	4.50
586	NASDAQ	SFNC	Mon, Jul 31, 1995	4.63	4.63	4.50	4.50
585	NASDAQ	SFNC	Fri, Jul 28, 1995	4.67	4.67	4.67	4.67
584	NASDAQ	SFNC	Tue, Jul 25, 1995	4.50	4.50	4.50	4.50
583	NASDAQ	SFNC	Mon, Jul 24, 1995	4.50	4.52	4.50	4.50
582	NASDAQ	SFNC	Fri, Jul 21, 1995	4.54	4.67	4.54	4.67
581	NASDAQ	SFNC	Thu, Jul 20, 1995	4.54	4.58	4.54	4.58
580	NASDAQ	SFNC	Wed, Jul 19, 1995	4.54	4.67	4.54	4.54
579	NASDAQ	SFNC	Tue, Jul 18, 1995	4.54	4.67	4.54	4.67
578	NASDAQ	SFNC	Fri, Jul 14, 1995	4.54	4.67	4.54	4.54
577	NASDAQ	SFNC	Thu, Jul 13, 1995	4.54	4.60	4.54	4.54
576	NASDAQ	SFNC	Wed, Jul 12, 1995	4.58	4.63	4.58	4.63
575	NASDAQ	SFNC	Mon, Jul 10, 1995	4.67	4.67	4.67	4.67
574	NASDAQ	SFNC	Fri, Jul 7, 1995	4.50	4.50	4.50	4.50
573	NASDAQ	SFNC	Thu, Jul 6, 1995	4.50	4.67	4.50	4.58
572	NASDAQ	SFNC	Wed, Jul 5, 1995	4.67	4.67	4.50	4.50
571	NASDAQ	SFNC	Mon, Jul 3, 1995	4.50	4.50	4.50	4.50
570	NASDAQ	SFNC	Thu, Jun 29, 1995	4.58	4.58	4.50	4.50
569	NASDAQ	SFNC	Wed, Jun 28, 1995	4.67	4.67	4.67	4.67
568	NASDAQ	SFNC	Tue, Jun 27, 1995	4.50	4.67	4.50	4.50
567	NASDAQ	SFNC	Mon, Jun 26, 1995	4.50	4.50	4.50	4.50
566	NASDAQ	SFNC	Fri, Jun 23, 1995	4.58	4.58	4.50	4.58
565	NASDAQ	SFNC	Thu, Jun 22, 1995	4.50	4.50	4.50	4.50
564	NASDAQ	SFNC	Wed, Jun 21, 1995	4.63	4.63	4.50	4.50
563	NASDAQ	SFNC	Tue, Jun 20, 1995	4.63	4.63	4.50	4.50
562	NASDAQ	SFNC	Mon, Jun 19, 1995	4.54	4.58	4.42	4.52
561	NASDAQ	SFNC	Fri, Jun 16, 1995	4.42	4.42	4.42	4.42
560	NASDAQ	SFNC	Wed, Jun 14, 1995	4.54	4.54	4.54	4.54
559	NASDAQ	SFNC	Mon, Jun 12, 1995	4.54	4.54	4.54	4.54
558	NASDAQ	SFNC	Fri, Jun 9, 1995	4.54	4.54	4.42	4.45
557	NASDAQ	SFNC	Thu, Jun 8, 1995	4.42	4.42	4.42	4.42
556	NASDAQ	SFNC	Wed, Jun 7, 1995	4.50	4.54	4.42	4.54
555	NASDAQ	SFNC	Tue, Jun 6, 1995	4.50	4.50	4.50	4.50
554	NASDAQ	SFNC	Mon, Jun 5, 1995	4.38	4.50	4.38	4.50
553	NASDAQ	SFNC	Fri, Jun 2, 1995	4.38	4.50	4.33	4.38
552	NASDAQ	SFNC	Thu, Jun 1, 1995	4.38	4.38	4.38	4.38
551	NASDAQ	SFNC	Wed, May 31, 1995	4.21	4.38	4.21	4.38
550	NASDAQ	SFNC	Fri, May 26, 1995	4.21	4.25	4.21	4.21
549	NASDAQ	SFNC	Thu, May 25, 1995	4.38	4.38	4.21	4.21
548	NASDAQ	SFNC	Wed, May 24, 1995	4.38	4.38	4.21	4.25
547	NASDAQ	SFNC	Tue, May 23, 1995	4.33	4.33	4.21	4.21
546	NASDAQ	SFNC	Mon, May 22, 1995	4.21	4.33	4.21	4.33
545	NASDAQ	SFNC	Fri, May 19, 1995	4.21	4.33	4.21	4.23
544	NASDAQ	SFNC	Thu, May 18, 1995	4.21	4.33	4.21	4.21
543	NASDAQ	SFNC	Wed, May 17, 1995	4.21	4.25	4.21	4.25
542	NASDAQ	SFNC	Tue, May 16, 1995	4.21	4.33	4.21	4.21
541	NASDAQ	SFNC	Mon, May 15, 1995	4.33	4.33	4.21	4.21
540	NASDAQ	SFNC	Fri, May 12, 1995	4.21	4.25	4.21	4.21
539	NASDAQ	SFNC	Thu, May 11, 1995	4.21	4.33	4.21	4.21
538	NASDAQ	SFNC	Wed, May 10, 1995	4.21	4.33	4.21	4.21
537	NASDAQ	SFNC	Tue, May 9, 1995	4.21	4.25	4.21	4.25
536	NASDAQ	SFNC	Mon, May 8, 1995	4.21	4.38	4.21	4.38
535	NASDAQ	SFNC	Fri, May 5, 1995	4.33	4.33	4.21	4.25
534	NASDAQ	SFNC	Thu, May 4, 1995	4.21	4.21	4.21	4.21
533	NASDAQ	SFNC	Wed, May 3, 1995	4.33	4.33	4.21	4.21
532	NASDAQ	SFNC	Tue, May 2, 1995	4.25	4.27	4.25	4.27
531	NASDAQ	SFNC	Mon, May 1, 1995	4.25	4.38	4.25	4.25
530	NASDAQ	SFNC	Fri, Apr 28, 1995	4.38	4.38	4.25	4.25
529	NASDAQ	SFNC	Thu, Apr 27, 1995	4.33	4.38	4.25	4.25
528	NASDAQ	SFNC	Wed, Apr 26, 1995	4.50	4.50	4.33	4.33
527	NASDAQ	SFNC	Tue, Apr 25, 1995	4.42	4.42	4.38	4.38
526	NASDAQ	SFNC	Mon, Apr 24, 1995	4.38	4.40	4.38	4.38
525	NASDAQ	SFNC	Fri, Apr 21, 1995	4.33	4.46	4.33	4.42
524	NASDAQ	SFNC	Thu, Apr 20, 1995	4.33	4.46	4.33	4.33
523	NASDAQ	SFNC	Wed, Apr 19, 1995	4.34	4.46	4.33	4.46
522	NASDAQ	SFNC	Tue, Apr 18, 1995	4.33	4.46	4.33	4.33
521	NASDAQ	SFNC	Mon, Apr 17, 1995	4.33	4.33	4.33	4.33
520	NASDAQ	SFNC	Thu, Apr 13, 1995	4.42	4.46	4.42	4.46
519	NASDAQ	SFNC	Wed, Apr 12, 1995	4.42	4.42	4.29	4.31
518	NASDAQ	SFNC	Tue, Apr 11, 1995	4.38	4.38	4.29	4.29
517	NASDAQ	SFNC	Mon, Apr 10, 1995	4.38	4.38	4.29	4.38
516	NASDAQ	SFNC	Fri, Apr 7, 1995	4.25	4.38	4.25	4.38
515	NASDAQ	SFNC	Thu, Apr 6, 1995	4.38	4.38	4.25	4.25
514	NASDAQ	SFNC	Wed, Apr 5, 1995	4.38	4.38	4.25	4.38
513	NASDAQ	SFNC	Tue, Apr 4, 1995	4.38	4.38	4.25	4.25
512	NASDAQ	SFNC	Mon, Apr 3, 1995	4.31	4.31	4.25	4.31
511	NASDAQ	SFNC	Thu, Mar 30, 1995	4.21	4.38	4.17	4.25
510	NASDAQ	SFNC	Wed, Mar 29, 1995	4.04	4.21	4.04	4.21
509	NASDAQ	SFNC	Tue, Mar 28, 1995	4.04	4.21	4.04	4.21
508	NASDAQ	SFNC	Mon, Mar 27, 1995	4.08	4.13	4.08	4.13
507	NASDAQ	SFNC	Fri, Mar 24, 1995	4.13	4.13	4.04	4.13
506	NASDAQ	SFNC	Thu, Mar 23, 1995	4.13	4.13	4.13	4.13
505	NASDAQ	SFNC	Wed, Mar 22, 1995	4.13	4.13	4.13	4.13
504	NASDAQ	SFNC	Tue, Mar 21, 1995	4.13	4.13	4.13	4.13
503	NASDAQ	SFNC	Mon, Mar 20, 1995	4.06	4.13	4.04	4.13
502	NASDAQ	SFNC	Fri, Mar 17, 1995	4.04	4.04	4.04	4.04
501	NASDAQ	SFNC	Thu, Mar 16, 1995	4.00	4.04	4.00	4.04
500	NASDAQ	SFNC	Wed, Mar 15, 1995	4.04	4.08	4.04	4.08
499	NASDAQ	SFNC	Tue, Mar 14, 1995	3.96	4.00	3.96	4.00
498	NASDAQ	SFNC	Mon, Mar 13, 1995	3.96	4.04	3.96	4.04
497	NASDAQ	SFNC	Thu, Mar 9, 1995	3.96	3.96	3.96	3.96
496	NASDAQ	SFNC	Mon, Mar 6, 1995	4.00	4.00	4.00	4.00
495	NASDAQ	SFNC	Fri, Mar 3, 1995	3.96	4.00	3.96	4.00
494	NASDAQ	SFNC	Thu, Mar 2, 1995	3.96	3.96	3.96	3.96
493	NASDAQ	SFNC	Wed, Mar 1, 1995	4.00	4.00	3.92	3.92
492	NASDAQ	SFNC	Mon, Feb 27, 1995	3.92	4.00	3.92	4.00
491	NASDAQ	SFNC	Fri, Feb 24, 1995	4.00	4.00	3.92	4.00
490	NASDAQ	SFNC	Thu, Feb 23, 1995	4.00	4.00	4.00	4.00
489	NASDAQ	SFNC	Wed, Feb 22, 1995	3.88	3.88	3.88	3.88
488	NASDAQ	SFNC	Tue, Feb 21, 1995	4.00	4.00	3.88	4.00
487	NASDAQ	SFNC	Fri, Feb 17, 1995	3.88	3.88	3.88	3.88
486	NASDAQ	SFNC	Thu, Feb 16, 1995	3.88	3.88	3.88	3.88
485	NASDAQ	SFNC	Wed, Feb 15, 1995	3.88	3.88	3.88	3.88
484	NASDAQ	SFNC	Tue, Feb 14, 1995	3.88	3.88	3.88	3.88
483	NASDAQ	SFNC	Mon, Feb 13, 1995	3.96	4.00	3.88	4.00
482	NASDAQ	SFNC	Fri, Feb 10, 1995	4.00	4.00	3.88	3.96
481	NASDAQ	SFNC	Thu, Feb 9, 1995	3.88	3.88	3.88	3.88
480	NASDAQ	SFNC	Wed, Feb 8, 1995	4.00	4.00	4.00	4.00
479	NASDAQ	SFNC	Tue, Feb 7, 1995	3.88	3.88	3.88	3.88
478	NASDAQ	SFNC	Mon, Feb 6, 1995	3.92	3.98	3.88	3.98
477	NASDAQ	SFNC	Fri, Feb 3, 1995	3.92	3.92	3.79	3.92
476	NASDAQ	SFNC	Thu, Feb 2, 1995	3.75	3.75	3.75	3.75
475	NASDAQ	SFNC	Wed, Feb 1, 1995	3.79	3.88	3.75	3.75
474	NASDAQ	SFNC	Tue, Jan 31, 1995	3.75	3.88	3.75	3.75
473	NASDAQ	SFNC	Mon, Jan 30, 1995	3.75	3.79	3.75	3.79
472	NASDAQ	SFNC	Fri, Jan 27, 1995	3.75	3.75	3.75	3.75
471	NASDAQ	SFNC	Thu, Jan 26, 1995	3.83	3.83	3.83	3.83
470	NASDAQ	SFNC	Wed, Jan 25, 1995	3.83	3.83	3.83	3.83
469	NASDAQ	SFNC	Tue, Jan 24, 1995	3.75	3.75	3.75	3.75
468	NASDAQ	SFNC	Mon, Jan 23, 1995	3.75	3.83	3.75	3.83
467	NASDAQ	SFNC	Fri, Jan 20, 1995	3.88	3.88	3.75	3.79
466	NASDAQ	SFNC	Thu, Jan 19, 1995	4.04	4.04	4.04	4.04
465	NASDAQ	SFNC	Wed, Jan 18, 1995	3.92	3.92	3.92	3.92
464	NASDAQ	SFNC	Tue, Jan 17, 1995	3.92	4.04	3.92	4.04
463	NASDAQ	SFNC	Mon, Jan 16, 1995	4.04	4.04	4.04	4.04
462	NASDAQ	SFNC	Fri, Jan 13, 1995	3.92	3.92	3.92	3.92
461	NASDAQ	SFNC	Thu, Jan 12, 1995	3.92	3.92	3.92	3.92
460	NASDAQ	SFNC	Wed, Jan 11, 1995	4.00	4.04	3.92	3.92
459	NASDAQ	SFNC	Tue, Jan 10, 1995	3.83	4.00	3.83	4.00
458	NASDAQ	SFNC	Mon, Jan 9, 1995	3.88	3.88	3.79	3.79
457	NASDAQ	SFNC	Fri, Jan 6, 1995	3.83	3.88	3.83	3.88
456	NASDAQ	SFNC	Thu, Jan 5, 1995	3.92	3.92	3.79	3.79
455	NASDAQ	SFNC	Wed, Jan 4, 1995	3.83	3.83	3.80	3.83
454	NASDAQ	SFNC	Tue, Jan 3, 1995	3.92	3.92	3.92	3.92
453	NASDAQ	SFNC	Fri, Dec 30, 1994	3.83	3.85	3.83	3.83
452	NASDAQ	SFNC	Thu, Dec 29, 1994	3.92	3.92	3.92	3.92
451	NASDAQ	SFNC	Wed, Dec 28, 1994	3.92	3.92	3.83	3.83
450	NASDAQ	SFNC	Tue, Dec 27, 1994	3.83	3.83	3.83	3.83
449	NASDAQ	SFNC	Fri, Dec 23, 1994	3.83	3.83	3.83	3.83
448	NASDAQ	SFNC	Thu, Dec 22, 1994	3.83	3.83	3.83	3.83
447	NASDAQ	SFNC	Wed, Dec 21, 1994	3.83	3.83	3.83	3.83
446	NASDAQ	SFNC	Tue, Dec 20, 1994	3.90	3.90	3.90	3.90
445	NASDAQ	SFNC	Thu, Dec 15, 1994	3.96	3.96	3.96	3.96
444	NASDAQ	SFNC	Tue, Dec 13, 1994	3.83	3.96	3.83	3.96
443	NASDAQ	SFNC	Mon, Dec 12, 1994	3.83	3.83	3.83	3.83
442	NASDAQ	SFNC	Fri, Dec 9, 1994	3.83	3.83	3.83	3.83
441	NASDAQ	SFNC	Thu, Dec 8, 1994	3.88	3.88	3.88	3.88
440	NASDAQ	SFNC	Wed, Dec 7, 1994	3.88	4.00	3.88	4.00
439	NASDAQ	SFNC	Tue, Dec 6, 1994	3.88	4.00	3.88	4.00
438	NASDAQ	SFNC	Mon, Dec 5, 1994	3.96	3.96	3.96	3.96
437	NASDAQ	SFNC	Fri, Dec 2, 1994	3.79	3.79	3.79	3.79
436	NASDAQ	SFNC	Thu, Dec 1, 1994	3.83	3.92	3.79	3.79
435	NASDAQ	SFNC	Wed, Nov 30, 1994	3.92	3.96	3.92	3.96
434	NASDAQ	SFNC	Mon, Nov 28, 1994	3.83	3.83	3.83	3.83
433	NASDAQ	SFNC	Fri, Nov 25, 1994	3.83	3.83	3.83	3.83
432	NASDAQ	SFNC	Wed, Nov 23, 1994	3.83	3.83	3.67	3.81
431	NASDAQ	SFNC	Tue, Nov 22, 1994	3.92	4.04	3.75	3.75
430	NASDAQ	SFNC	Mon, Nov 21, 1994	3.92	3.92	3.92	3.92
429	NASDAQ	SFNC	Fri, Nov 18, 1994	4.08	4.08	4.00	4.00
428	NASDAQ	SFNC	Thu, Nov 17, 1994	4.08	4.25	4.08	4.17
427	NASDAQ	SFNC	Wed, Nov 16, 1994	4.08	4.08	4.08	4.08
426	NASDAQ	SFNC	Fri, Nov 11, 1994	4.17	4.17	4.17	4.17
425	NASDAQ	SFNC	Thu, Nov 10, 1994	4.17	4.17	4.17	4.17
424	NASDAQ	SFNC	Wed, Nov 9, 1994	4.33	4.33	4.25	4.25
423	NASDAQ	SFNC	Tue, Nov 8, 1994	4.33	4.33	4.33	4.33
422	NASDAQ	SFNC	Fri, Nov 4, 1994	4.46	4.46	4.46	4.46
421	NASDAQ	SFNC	Thu, Nov 3, 1994	4.46	4.50	4.38	4.38
420	NASDAQ	SFNC	Wed, Nov 2, 1994	4.46	4.46	4.46	4.46
419	NASDAQ	SFNC	Tue, Nov 1, 1994	4.46	4.46	4.46	4.46
418	NASDAQ	SFNC	Mon, Oct 31, 1994	4.58	4.58	4.46	4.54
417	NASDAQ	SFNC	Fri, Oct 28, 1994	4.46	4.46	4.46	4.46
416	NASDAQ	SFNC	Thu, Oct 27, 1994	4.46	4.46	4.46	4.46
415	NASDAQ	SFNC	Tue, Oct 25, 1994	4.52	4.52	4.52	4.52
414	NASDAQ	SFNC	Mon, Oct 24, 1994	4.46	4.58	4.46	4.46
413	NASDAQ	SFNC	Fri, Oct 21, 1994	4.46	4.58	4.46	4.46
412	NASDAQ	SFNC	Thu, Oct 20, 1994	4.50	4.58	4.46	4.46
411	NASDAQ	SFNC	Fri, Oct 14, 1994	4.58	4.58	4.50	4.58
410	NASDAQ	SFNC	Thu, Oct 13, 1994	4.63	4.67	4.58	4.58
409	NASDAQ	SFNC	Wed, Oct 12, 1994	4.63	4.75	4.63	4.63
408	NASDAQ	SFNC	Tue, Oct 11, 1994	4.63	4.63	4.63	4.63
407	NASDAQ	SFNC	Mon, Oct 10, 1994	4.63	4.63	4.63	4.63
406	NASDAQ	SFNC	Fri, Oct 7, 1994	4.63	4.63	4.63	4.63
405	NASDAQ	SFNC	Thu, Oct 6, 1994	4.67	4.67	4.67	4.67
404	NASDAQ	SFNC	Wed, Oct 5, 1994	4.67	4.67	4.67	4.67
403	NASDAQ	SFNC	Mon, Oct 3, 1994	4.67	4.67	4.67	4.67
402	NASDAQ	SFNC	Fri, Sep 30, 1994	4.67	4.73	4.67	4.73
401	NASDAQ	SFNC	Thu, Sep 29, 1994	4.67	4.75	4.67	4.67
400	NASDAQ	SFNC	Wed, Sep 28, 1994	4.73	4.73	4.73	4.73
399	NASDAQ	SFNC	Tue, Sep 27, 1994	4.67	4.75	4.67	4.75
398	NASDAQ	SFNC	Mon, Sep 26, 1994	4.67	4.71	4.67	4.71
397	NASDAQ	SFNC	Fri, Sep 23, 1994	4.69	4.75	4.67	4.75
396	NASDAQ	SFNC	Thu, Sep 22, 1994	4.67	4.67	4.67	4.67
395	NASDAQ	SFNC	Wed, Sep 21, 1994	4.67	4.79	4.67	4.79
394	NASDAQ	SFNC	Tue, Sep 20, 1994	4.71	4.71	4.71	4.71
393	NASDAQ	SFNC	Mon, Sep 19, 1994	4.71	4.71	4.71	4.71
392	NASDAQ	SFNC	Fri, Sep 16, 1994	4.83	4.83	4.71	4.73
391	NASDAQ	SFNC	Wed, Sep 14, 1994	4.71	4.83	4.71	4.83
390	NASDAQ	SFNC	Tue, Sep 13, 1994	4.71	4.71	4.71	4.71
389	NASDAQ	SFNC	Mon, Sep 12, 1994	4.83	4.83	4.71	4.71
388	NASDAQ	SFNC	Fri, Sep 9, 1994	4.71	4.71	4.71	4.71
387	NASDAQ	SFNC	Thu, Sep 8, 1994	4.75	4.83	4.75	4.83
386	NASDAQ	SFNC	Wed, Sep 7, 1994	4.75	4.83	4.75	4.83
385	NASDAQ	SFNC	Tue, Sep 6, 1994	4.83	4.83	4.71	4.71
384	NASDAQ	SFNC	Fri, Sep 2, 1994	4.71	4.83	4.71	4.83
383	NASDAQ	SFNC	Thu, Sep 1, 1994	4.71	4.83	4.71	4.83
382	NASDAQ	SFNC	Wed, Aug 31, 1994	4.67	4.75	4.54	4.75
381	NASDAQ	SFNC	Tue, Aug 30, 1994	4.58	4.67	4.50	4.67
380	NASDAQ	SFNC	Mon, Aug 29, 1994	4.46	4.58	4.46	4.52
379	NASDAQ	SFNC	Fri, Aug 26, 1994	4.58	4.58	4.58	4.58
378	NASDAQ	SFNC	Thu, Aug 25, 1994	4.46	4.58	4.46	4.58
377	NASDAQ	SFNC	Wed, Aug 24, 1994	4.46	4.50	4.46	4.46
376	NASDAQ	SFNC	Tue, Aug 23, 1994	4.54	4.54	4.54	4.54
375	NASDAQ	SFNC	Mon, Aug 22, 1994	4.42	4.54	4.42	4.54
374	NASDAQ	SFNC	Fri, Aug 19, 1994	4.42	4.42	4.42	4.42
373	NASDAQ	SFNC	Thu, Aug 18, 1994	4.33	4.50	4.33	4.50
372	NASDAQ	SFNC	Wed, Aug 17, 1994	4.42	4.46	4.42	4.46
371	NASDAQ	SFNC	Tue, Aug 16, 1994	4.40	4.40	4.33	4.35
370	NASDAQ	SFNC	Mon, Aug 15, 1994	4.29	4.35	4.29	4.35
369	NASDAQ	SFNC	Fri, Aug 12, 1994	4.38	4.38	4.38	4.38
368	NASDAQ	SFNC	Thu, Aug 11, 1994	4.29	4.33	4.29	4.29
367	NASDAQ	SFNC	Wed, Aug 10, 1994	4.33	4.42	4.29	4.42
366	NASDAQ	SFNC	Tue, Aug 9, 1994	4.29	4.42	4.29	4.42
365	NASDAQ	SFNC	Mon, Aug 8, 1994	4.42	4.42	4.42	4.42
364	NASDAQ	SFNC	Fri, Aug 5, 1994	4.29	4.29	4.29	4.29
363	NASDAQ	SFNC	Thu, Aug 4, 1994	4.29	4.29	4.29	4.29
362	NASDAQ	SFNC	Wed, Aug 3, 1994	4.29	4.29	4.29	4.29
361	NASDAQ	SFNC	Tue, Aug 2, 1994	4.42	4.42	4.42	4.42
360	NASDAQ	SFNC	Mon, Aug 1, 1994	4.29	4.29	4.29	4.29
359	NASDAQ	SFNC	Fri, Jul 29, 1994	4.42	4.42	4.42	4.42
358	NASDAQ	SFNC	Thu, Jul 28, 1994	4.29	4.31	4.29	4.31
357	NASDAQ	SFNC	Wed, Jul 27, 1994	4.42	4.42	4.29	4.29
356	NASDAQ	SFNC	Tue, Jul 26, 1994	4.42	4.42	4.29	4.29
355	NASDAQ	SFNC	Mon, Jul 25, 1994	4.35	4.35	4.29	4.29
354	NASDAQ	SFNC	Fri, Jul 22, 1994	4.29	4.40	4.29	4.40
353	NASDAQ	SFNC	Thu, Jul 21, 1994	4.29	4.29	4.29	4.29
352	NASDAQ	SFNC	Wed, Jul 20, 1994	4.33	4.42	4.29	4.29
351	NASDAQ	SFNC	Tue, Jul 19, 1994	4.38	4.46	4.33	4.33
350	NASDAQ	SFNC	Mon, Jul 18, 1994	4.33	4.46	4.33	4.46
349	NASDAQ	SFNC	Fri, Jul 15, 1994	4.46	4.46	4.33	4.46
348	NASDAQ	SFNC	Thu, Jul 14, 1994	4.29	4.42	4.29	4.38
347	NASDAQ	SFNC	Wed, Jul 13, 1994	4.42	4.42	4.42	4.42
346	NASDAQ	SFNC	Tue, Jul 12, 1994	4.29	4.29	4.29	4.29
345	NASDAQ	SFNC	Mon, Jul 11, 1994	4.29	4.29	4.29	4.29
344	NASDAQ	SFNC	Fri, Jul 8, 1994	4.42	4.42	4.42	4.42
343	NASDAQ	SFNC	Thu, Jul 7, 1994	4.42	4.42	4.29	4.29
342	NASDAQ	SFNC	Wed, Jul 6, 1994	4.42	4.42	4.42	4.42
341	NASDAQ	SFNC	Tue, Jul 5, 1994	4.17	4.38	4.17	4.38
340	NASDAQ	SFNC	Fri, Jul 1, 1994	4.29	4.29	4.29	4.29
339	NASDAQ	SFNC	Thu, Jun 30, 1994	4.15	4.29	4.15	4.29
338	NASDAQ	SFNC	Wed, Jun 29, 1994	4.17	4.17	4.08	4.08
337	NASDAQ	SFNC	Tue, Jun 28, 1994	4.08	4.17	4.08	4.08
336	NASDAQ	SFNC	Mon, Jun 27, 1994	4.08	4.17	4.08	4.17
335	NASDAQ	SFNC	Fri, Jun 24, 1994	4.17	4.17	4.08	4.17
334	NASDAQ	SFNC	Thu, Jun 23, 1994	4.17	4.17	4.17	4.17
333	NASDAQ	SFNC	Wed, Jun 22, 1994	4.13	4.13	4.08	4.08
332	NASDAQ	SFNC	Tue, Jun 21, 1994	4.17	4.17	4.08	4.08
331	NASDAQ	SFNC	Mon, Jun 20, 1994	4.17	4.17	4.08	4.08
330	NASDAQ	SFNC	Fri, Jun 17, 1994	4.17	4.17	4.08	4.17
329	NASDAQ	SFNC	Thu, Jun 16, 1994	4.08	4.17	4.08	4.17
328	NASDAQ	SFNC	Wed, Jun 15, 1994	4.00	4.00	4.00	4.00
327	NASDAQ	SFNC	Tue, Jun 14, 1994	4.04	4.08	3.96	4.08
326	NASDAQ	SFNC	Mon, Jun 13, 1994	4.00	4.04	4.00	4.04
325	NASDAQ	SFNC	Fri, Jun 10, 1994	4.04	4.04	3.92	4.04
324	NASDAQ	SFNC	Thu, Jun 9, 1994	4.04	4.04	3.92	4.04
323	NASDAQ	SFNC	Wed, Jun 8, 1994	3.96	4.04	3.92	4.00
322	NASDAQ	SFNC	Tue, Jun 7, 1994	3.88	3.88	3.88	3.88
321	NASDAQ	SFNC	Mon, Jun 6, 1994	3.88	3.88	3.88	3.88
320	NASDAQ	SFNC	Thu, Jun 2, 1994	3.90	3.95	3.90	3.95
319	NASDAQ	SFNC	Wed, Jun 1, 1994	3.83	3.83	3.83	3.83
318	NASDAQ	SFNC	Tue, May 31, 1994	3.96	3.96	3.83	3.96
317	NASDAQ	SFNC	Fri, May 27, 1994	3.83	3.83	3.83	3.83
316	NASDAQ	SFNC	Thu, May 26, 1994	3.83	3.96	3.83	3.85
315	NASDAQ	SFNC	Wed, May 25, 1994	3.83	3.83	3.83	3.83
314	NASDAQ	SFNC	Tue, May 24, 1994	3.96	3.96	3.96	3.96
313	NASDAQ	SFNC	Mon, May 23, 1994	3.88	3.88	3.83	3.85
312	NASDAQ	SFNC	Fri, May 20, 1994	3.88	3.88	3.88	3.88
311	NASDAQ	SFNC	Thu, May 19, 1994	3.96	3.96	3.92	3.92
310	NASDAQ	SFNC	Wed, May 18, 1994	3.88	3.88	3.88	3.88
309	NASDAQ	SFNC	Tue, May 17, 1994	3.88	3.96	3.88	3.88
308	NASDAQ	SFNC	Fri, May 13, 1994	3.96	3.96	3.88	3.96
307	NASDAQ	SFNC	Thu, May 12, 1994	3.96	3.96	3.96	3.96
306	NASDAQ	SFNC	Wed, May 11, 1994	3.83	3.83	3.83	3.83
305	NASDAQ	SFNC	Mon, May 9, 1994	3.85	3.85	3.83	3.83
304	NASDAQ	SFNC	Fri, May 6, 1994	3.96	3.96	3.83	3.83
303	NASDAQ	SFNC	Thu, May 5, 1994	3.96	3.96	3.96	3.96
302	NASDAQ	SFNC	Wed, May 4, 1994	3.96	3.96	3.96	3.96
301	NASDAQ	SFNC	Tue, May 3, 1994	3.83	3.96	3.83	3.96
300	NASDAQ	SFNC	Fri, Apr 29, 1994	3.83	3.96	3.83	3.83
299	NASDAQ	SFNC	Thu, Apr 28, 1994	3.96	3.96	3.96	3.96
298	NASDAQ	SFNC	Tue, Apr 26, 1994	3.83	3.83	3.83	3.83
297	NASDAQ	SFNC	Mon, Apr 25, 1994	3.83	3.83	3.83	3.83
296	NASDAQ	SFNC	Fri, Apr 22, 1994	3.80	3.85	3.79	3.79
295	NASDAQ	SFNC	Thu, Apr 21, 1994	3.79	3.88	3.79	3.88
294	NASDAQ	SFNC	Wed, Apr 20, 1994	3.81	3.88	3.79	3.79
293	NASDAQ	SFNC	Tue, Apr 19, 1994	3.79	3.79	3.79	3.79
292	NASDAQ	SFNC	Mon, Apr 18, 1994	3.75	3.88	3.75	3.88
291	NASDAQ	SFNC	Fri, Apr 15, 1994	3.75	3.75	3.75	3.75
290	NASDAQ	SFNC	Thu, Apr 14, 1994	3.75	3.88	3.75	3.88
289	NASDAQ	SFNC	Wed, Apr 13, 1994	3.75	3.88	3.75	3.75
288	NASDAQ	SFNC	Tue, Apr 12, 1994	3.88	3.88	3.75	3.75
287	NASDAQ	SFNC	Fri, Apr 8, 1994	3.75	3.75	3.75	3.75
286	NASDAQ	SFNC	Tue, Apr 5, 1994	3.88	3.88	3.75	3.88
285	NASDAQ	SFNC	Mon, Apr 4, 1994	3.75	3.88	3.75	3.88
284	NASDAQ	SFNC	Thu, Mar 31, 1994	3.88	3.88	3.75	3.75
283	NASDAQ	SFNC	Wed, Mar 30, 1994	3.83	3.83	3.83	3.83
282	NASDAQ	SFNC	Tue, Mar 29, 1994	3.83	3.83	3.83	3.83
281	NASDAQ	SFNC	Mon, Mar 28, 1994	3.83	4.00	3.83	4.00
280	NASDAQ	SFNC	Fri, Mar 25, 1994	3.83	3.92	3.83	3.92
279	NASDAQ	SFNC	Thu, Mar 24, 1994	3.83	3.83	3.83	3.83
278	NASDAQ	SFNC	Wed, Mar 23, 1994	3.96	3.96	3.83	3.96
277	NASDAQ	SFNC	Tue, Mar 22, 1994	3.83	3.96	3.83	3.96
276	NASDAQ	SFNC	Mon, Mar 21, 1994	3.96	3.96	3.96	3.96
275	NASDAQ	SFNC	Fri, Mar 18, 1994	3.83	3.83	3.83	3.83
274	NASDAQ	SFNC	Thu, Mar 17, 1994	3.96	3.96	3.83	3.88
273	NASDAQ	SFNC	Wed, Mar 16, 1994	3.96	3.96	3.96	3.96
272	NASDAQ	SFNC	Mon, Mar 14, 1994	3.96	3.96	3.92	3.92
271	NASDAQ	SFNC	Fri, Mar 11, 1994	3.96	3.96	3.96	3.96
270	NASDAQ	SFNC	Thu, Mar 10, 1994	3.88	4.00	3.88	4.00
269	NASDAQ	SFNC	Wed, Mar 9, 1994	3.88	3.88	3.88	3.88
268	NASDAQ	SFNC	Tue, Mar 8, 1994	3.92	3.92	3.88	3.88
267	NASDAQ	SFNC	Mon, Mar 7, 1994	4.00	4.00	3.94	4.00
266	NASDAQ	SFNC	Fri, Mar 4, 1994	3.92	4.00	3.92	4.00
265	NASDAQ	SFNC	Thu, Mar 3, 1994	3.92	3.92	3.92	3.92
264	NASDAQ	SFNC	Tue, Mar 1, 1994	3.96	4.04	3.96	4.04
263	NASDAQ	SFNC	Mon, Feb 28, 1994	4.04	4.04	4.04	4.04
262	NASDAQ	SFNC	Fri, Feb 25, 1994	4.08	4.08	3.96	3.96
261	NASDAQ	SFNC	Thu, Feb 24, 1994	4.08	4.13	4.00	4.13
260	NASDAQ	SFNC	Wed, Feb 23, 1994	4.10	4.21	4.08	4.08
259	NASDAQ	SFNC	Tue, Feb 22, 1994	4.08	4.08	4.08	4.08
258	NASDAQ	SFNC	Fri, Feb 18, 1994	4.21	4.21	4.08	4.13
257	NASDAQ	SFNC	Thu, Feb 17, 1994	4.08	4.15	4.08	4.15
256	NASDAQ	SFNC	Mon, Feb 14, 1994	4.08	4.10	4.08	4.10
255	NASDAQ	SFNC	Fri, Feb 11, 1994	4.08	4.08	4.08	4.08
254	NASDAQ	SFNC	Thu, Feb 10, 1994	4.08	4.21	4.08	4.21
253	NASDAQ	SFNC	Wed, Feb 9, 1994	4.21	4.21	4.08	4.08
252	NASDAQ	SFNC	Tue, Feb 8, 1994	4.08	4.21	4.08	4.21
251	NASDAQ	SFNC	Mon, Feb 7, 1994	4.08	4.17	4.08	4.17
250	NASDAQ	SFNC	Fri, Feb 4, 1994	4.17	4.17	4.17	4.17
249	NASDAQ	SFNC	Thu, Feb 3, 1994	4.17	4.21	4.17	4.17
248	NASDAQ	SFNC	Wed, Feb 2, 1994	4.17	4.17	4.17	4.17
247	NASDAQ	SFNC	Tue, Feb 1, 1994	4.25	4.29	4.17	4.29
246	NASDAQ	SFNC	Mon, Jan 31, 1994	4.17	4.25	4.17	4.25
245	NASDAQ	SFNC	Fri, Jan 28, 1994	4.23	4.23	4.17	4.23
244	NASDAQ	SFNC	Thu, Jan 27, 1994	4.29	4.29	4.29	4.29
243	NASDAQ	SFNC	Wed, Jan 26, 1994	4.23	4.29	4.21	4.29
242	NASDAQ	SFNC	Tue, Jan 25, 1994	4.23	4.25	4.23	4.25
241	NASDAQ	SFNC	Mon, Jan 24, 1994	4.29	4.29	4.29	4.29
240	NASDAQ	SFNC	Fri, Jan 21, 1994	4.17	4.29	4.17	4.29
239	NASDAQ	SFNC	Thu, Jan 20, 1994	4.29	4.29	4.29	4.29
238	NASDAQ	SFNC	Wed, Jan 19, 1994	4.17	4.25	4.17	4.25
237	NASDAQ	SFNC	Tue, Jan 18, 1994	4.17	4.17	4.13	4.17
236	NASDAQ	SFNC	Mon, Jan 17, 1994	4.17	4.17	4.17	4.17
235	NASDAQ	SFNC	Fri, Jan 14, 1994	4.21	4.25	4.17	4.25
234	NASDAQ	SFNC	Thu, Jan 13, 1994	4.29	4.33	4.21	4.33
233	NASDAQ	SFNC	Wed, Jan 12, 1994	4.54	4.56	4.29	4.31
232	NASDAQ	SFNC	Tue, Jan 11, 1994	4.63	4.63	4.63	4.63
231	NASDAQ	SFNC	Mon, Jan 10, 1994	4.63	4.63	4.50	4.58
230	NASDAQ	SFNC	Fri, Jan 7, 1994	4.63	4.63	4.52	4.52
229	NASDAQ	SFNC	Thu, Jan 6, 1994	4.50	4.63	4.50	4.63
228	NASDAQ	SFNC	Wed, Jan 5, 1994	4.50	4.63	4.50	4.50
227	NASDAQ	SFNC	Tue, Jan 4, 1994	4.50	4.63	4.50	4.63
226	NASDAQ	SFNC	Mon, Jan 3, 1994	4.46	4.50	4.46	4.50
225	NASDAQ	SFNC	Fri, Dec 31, 1993	4.46	4.58	4.46	4.58
224	NASDAQ	SFNC	Thu, Dec 30, 1993	4.50	4.54	4.48	4.54
223	NASDAQ	SFNC	Wed, Dec 29, 1993	4.54	4.54	4.54	4.54
222	NASDAQ	SFNC	Tue, Dec 28, 1993	4.46	4.54	4.46	4.54
221	NASDAQ	SFNC	Thu, Dec 23, 1993	4.46	4.54	4.46	4.46
220	NASDAQ	SFNC	Wed, Dec 22, 1993	4.46	4.54	4.46	4.46
219	NASDAQ	SFNC	Tue, Dec 21, 1993	4.54	4.54	4.46	4.54
218	NASDAQ	SFNC	Mon, Dec 20, 1993	4.54	4.54	4.46	4.46
217	NASDAQ	SFNC	Thu, Dec 16, 1993	4.54	4.54	4.50	4.50
216	NASDAQ	SFNC	Wed, Dec 15, 1993	4.54	4.54	4.46	4.46
215	NASDAQ	SFNC	Tue, Dec 14, 1993	4.48	4.54	4.48	4.54
214	NASDAQ	SFNC	Mon, Dec 13, 1993	4.54	4.54	4.54	4.54
213	NASDAQ	SFNC	Thu, Dec 9, 1993	4.46	4.54	4.46	4.54
212	NASDAQ	SFNC	Wed, Dec 8, 1993	4.46	4.46	4.46	4.46
211	NASDAQ	SFNC	Tue, Dec 7, 1993	4.48	4.54	4.48	4.54
210	NASDAQ	SFNC	Mon, Dec 6, 1993	4.50	4.54	4.50	4.54
209	NASDAQ	SFNC	Fri, Dec 3, 1993	4.54	4.54	4.54	4.54
208	NASDAQ	SFNC	Thu, Dec 2, 1993	4.46	4.46	4.46	4.46
207	NASDAQ	SFNC	Wed, Dec 1, 1993	4.50	4.54	4.50	4.54
206	NASDAQ	SFNC	Tue, Nov 30, 1993	4.46	4.54	4.46	4.54
205	NASDAQ	SFNC	Mon, Nov 29, 1993	4.46	4.54	4.46	4.54
204	NASDAQ	SFNC	Fri, Nov 26, 1993	4.46	4.46	4.46	4.46
203	NASDAQ	SFNC	Wed, Nov 24, 1993	4.54	4.54	4.42	4.50
202	NASDAQ	SFNC	Tue, Nov 23, 1993	4.42	4.46	4.42	4.42
201	NASDAQ	SFNC	Mon, Nov 22, 1993	4.54	4.54	4.42	4.42
200	NASDAQ	SFNC	Fri, Nov 19, 1993	4.42	4.42	4.42	4.42
199	NASDAQ	SFNC	Thu, Nov 18, 1993	4.48	4.54	4.48	4.54
198	NASDAQ	SFNC	Wed, Nov 17, 1993	4.54	4.54	4.42	4.54
197	NASDAQ	SFNC	Tue, Nov 16, 1993	4.54	4.54	4.54	4.54
196	NASDAQ	SFNC	Mon, Nov 15, 1993	4.54	4.54	4.54	4.54
195	NASDAQ	SFNC	Fri, Nov 12, 1993	4.42	4.44	4.42	4.44
194	NASDAQ	SFNC	Thu, Nov 11, 1993	4.54	4.54	4.54	4.54
193	NASDAQ	SFNC	Wed, Nov 10, 1993	4.46	4.48	4.46	4.46
192	NASDAQ	SFNC	Tue, Nov 9, 1993	4.46	4.46	4.46	4.46
191	NASDAQ	SFNC	Mon, Nov 8, 1993	4.46	4.46	4.46	4.46
190	NASDAQ	SFNC	Fri, Nov 5, 1993	4.46	4.46	4.46	4.46
189	NASDAQ	SFNC	Thu, Nov 4, 1993	4.46	4.54	4.46	4.46
188	NASDAQ	SFNC	Wed, Nov 3, 1993	4.52	4.52	4.46	4.46
187	NASDAQ	SFNC	Tue, Nov 2, 1993	4.46	4.52	4.46	4.52
186	NASDAQ	SFNC	Mon, Nov 1, 1993	4.58	4.58	4.58	4.58
185	NASDAQ	SFNC	Fri, Oct 29, 1993	4.58	4.58	4.52	4.52
184	NASDAQ	SFNC	Wed, Oct 27, 1993	4.50	4.58	4.46	4.48
183	NASDAQ	SFNC	Tue, Oct 26, 1993	4.58	4.58	4.56	4.58
182	NASDAQ	SFNC	Mon, Oct 25, 1993	4.54	4.58	4.46	4.58
181	NASDAQ	SFNC	Fri, Oct 22, 1993	4.50	4.54	4.42	4.54
180	NASDAQ	SFNC	Wed, Oct 20, 1993	4.42	4.54	4.42	4.54
179	NASDAQ	SFNC	Tue, Oct 19, 1993	4.33	4.46	4.33	4.38
178	NASDAQ	SFNC	Mon, Oct 18, 1993	4.42	4.46	4.33	4.33
177	NASDAQ	SFNC	Fri, Oct 15, 1993	4.42	4.42	4.38	4.38
176	NASDAQ	SFNC	Thu, Oct 14, 1993	4.42	4.42	4.29	4.42
175	NASDAQ	SFNC	Wed, Oct 13, 1993	4.42	4.42	4.42	4.42
174	NASDAQ	SFNC	Tue, Oct 12, 1993	4.42	4.42	4.38	4.38
173	NASDAQ	SFNC	Mon, Oct 11, 1993	4.42	4.42	4.42	4.42
172	NASDAQ	SFNC	Fri, Oct 8, 1993	4.42	4.42	4.42	4.42
171	NASDAQ	SFNC	Thu, Oct 7, 1993	4.31	4.31	4.29	4.29
170	NASDAQ	SFNC	Wed, Oct 6, 1993	4.42	4.42	4.29	4.29
169	NASDAQ	SFNC	Tue, Oct 5, 1993	4.17	4.42	4.17	4.42
168	NASDAQ	SFNC	Mon, Oct 4, 1993	4.21	4.21	4.21	4.21
167	NASDAQ	SFNC	Fri, Oct 1, 1993	4.17	4.17	4.17	4.17
166	NASDAQ	SFNC	Thu, Sep 30, 1993	4.17	4.17	4.17	4.17
165	NASDAQ	SFNC	Wed, Sep 29, 1993	4.13	4.17	4.13	4.17
164	NASDAQ	SFNC	Tue, Sep 28, 1993	4.08	4.13	4.04	4.04
163	NASDAQ	SFNC	Mon, Sep 27, 1993	4.00	4.00	4.00	4.00
162	NASDAQ	SFNC	Fri, Sep 24, 1993	4.00	4.00	4.00	4.00
161	NASDAQ	SFNC	Thu, Sep 23, 1993	3.98	4.00	3.98	4.00
160	NASDAQ	SFNC	Wed, Sep 22, 1993	4.00	4.00	3.92	3.92
159	NASDAQ	SFNC	Tue, Sep 21, 1993	3.92	4.00	3.92	4.00
158	NASDAQ	SFNC	Mon, Sep 20, 1993	4.00	4.00	4.00	4.00
157	NASDAQ	SFNC	Fri, Sep 17, 1993	4.00	4.00	3.88	4.00
156	NASDAQ	SFNC	Wed, Sep 15, 1993	4.00	4.00	4.00	4.00
155	NASDAQ	SFNC	Tue, Sep 14, 1993	4.00	4.00	3.88	3.88
154	NASDAQ	SFNC	Mon, Sep 13, 1993	4.00	4.00	3.88	3.88
153	NASDAQ	SFNC	Fri, Sep 10, 1993	3.88	3.88	3.88	3.88
152	NASDAQ	SFNC	Thu, Sep 9, 1993	4.00	4.00	4.00	4.00
151	NASDAQ	SFNC	Wed, Sep 8, 1993	3.88	4.00	3.88	4.00
150	NASDAQ	SFNC	Tue, Sep 7, 1993	4.00	4.00	3.88	3.88
149	NASDAQ	SFNC	Fri, Sep 3, 1993	3.96	3.96	3.96	3.96
148	NASDAQ	SFNC	Thu, Sep 2, 1993	3.83	3.90	3.83	3.90
147	NASDAQ	SFNC	Wed, Sep 1, 1993	3.83	3.96	3.83	3.96
146	NASDAQ	SFNC	Tue, Aug 31, 1993	3.96	3.96	3.96	3.96
145	NASDAQ	SFNC	Thu, Aug 26, 1993	3.92	3.92	3.92	3.92
144	NASDAQ	SFNC	Wed, Aug 25, 1993	3.92	3.92	3.83	3.92
143	NASDAQ	SFNC	Mon, Aug 23, 1993	3.79	3.92	3.79	3.92
142	NASDAQ	SFNC	Fri, Aug 20, 1993	3.92	3.92	3.79	3.79
141	NASDAQ	SFNC	Thu, Aug 19, 1993	3.79	3.92	3.79	3.92
140	NASDAQ	SFNC	Wed, Aug 18, 1993	3.85	3.92	3.79	3.92
139	NASDAQ	SFNC	Tue, Aug 17, 1993	3.79	3.79	3.79	3.79
138	NASDAQ	SFNC	Fri, Aug 13, 1993	3.79	3.92	3.79	3.92
137	NASDAQ	SFNC	Thu, Aug 12, 1993	3.88	3.92	3.83	3.83
136	NASDAQ	SFNC	Wed, Aug 11, 1993	3.92	3.92	3.79	3.79
135	NASDAQ	SFNC	Tue, Aug 10, 1993	3.79	3.92	3.79	3.92
134	NASDAQ	SFNC	Mon, Aug 9, 1993	3.79	3.92	3.79	3.92
133	NASDAQ	SFNC	Fri, Aug 6, 1993	3.92	3.92	3.92	3.92
132	NASDAQ	SFNC	Wed, Aug 4, 1993	3.88	3.92	3.79	3.79
131	NASDAQ	SFNC	Tue, Aug 3, 1993	3.92	3.92	3.79	3.92
130	NASDAQ	SFNC	Mon, Aug 2, 1993	3.92	3.92	3.92	3.92
129	NASDAQ	SFNC	Fri, Jul 30, 1993	3.88	3.88	3.79	3.79
128	NASDAQ	SFNC	Thu, Jul 29, 1993	3.79	3.79	3.79	3.79
127	NASDAQ	SFNC	Wed, Jul 28, 1993	3.79	3.92	3.79	3.79
126	NASDAQ	SFNC	Tue, Jul 27, 1993	3.79	3.92	3.79	3.92
125	NASDAQ	SFNC	Mon, Jul 26, 1993	3.75	3.79	3.73	3.75
124	NASDAQ	SFNC	Fri, Jul 23, 1993	3.79	3.79	3.71	3.75
123	NASDAQ	SFNC	Thu, Jul 22, 1993	3.71	3.79	3.71	3.79
122	NASDAQ	SFNC	Wed, Jul 21, 1993	3.79	3.79	3.71	3.79
121	NASDAQ	SFNC	Tue, Jul 20, 1993	3.67	3.79	3.67	3.71
120	NASDAQ	SFNC	Mon, Jul 19, 1993	3.73	3.79	3.73	3.79
119	NASDAQ	SFNC	Fri, Jul 16, 1993	3.79	3.79	3.79	3.79
118	NASDAQ	SFNC	Thu, Jul 15, 1993	3.79	3.79	3.67	3.79
117	NASDAQ	SFNC	Wed, Jul 14, 1993	3.79	3.79	3.79	3.79
116	NASDAQ	SFNC	Tue, Jul 13, 1993	3.67	3.79	3.67	3.79
115	NASDAQ	SFNC	Mon, Jul 12, 1993	3.67	3.79	3.67	3.79
114	NASDAQ	SFNC	Fri, Jul 9, 1993	3.79	3.79	3.67	3.73
113	NASDAQ	SFNC	Thu, Jul 8, 1993	3.67	3.67	3.67	3.67
112	NASDAQ	SFNC	Wed, Jul 7, 1993	3.79	3.79	3.71	3.71
111	NASDAQ	SFNC	Fri, Jul 2, 1993	3.79	3.79	3.79	3.79
110	NASDAQ	SFNC	Thu, Jul 1, 1993	3.75	3.75	3.67	3.67
109	NASDAQ	SFNC	Wed, Jun 30, 1993	3.75	3.75	3.75	3.75
108	NASDAQ	SFNC	Tue, Jun 29, 1993	3.75	3.75	3.63	3.63
107	NASDAQ	SFNC	Mon, Jun 28, 1993	3.65	3.67	3.63	3.63
106	NASDAQ	SFNC	Fri, Jun 25, 1993	3.75	3.75	3.75	3.75
105	NASDAQ	SFNC	Thu, Jun 24, 1993	3.75	3.75	3.69	3.69
104	NASDAQ	SFNC	Wed, Jun 23, 1993	3.75	3.75	3.67	3.67
103	NASDAQ	SFNC	Tue, Jun 22, 1993	3.75	3.75	3.67	3.67
102	NASDAQ	SFNC	Mon, Jun 21, 1993	3.75	3.75	3.67	3.75
101	NASDAQ	SFNC	Fri, Jun 18, 1993	3.75	3.75	3.63	3.75
100	NASDAQ	SFNC	Thu, Jun 17, 1993	3.71	3.75	3.63	3.75
99	NASDAQ	SFNC	Wed, Jun 16, 1993	3.67	3.71	3.63	3.63
98	NASDAQ	SFNC	Tue, Jun 15, 1993	3.63	3.71	3.63	3.71
97	NASDAQ	SFNC	Mon, Jun 14, 1993	3.75	3.75	3.63	3.63
96	NASDAQ	SFNC	Fri, Jun 11, 1993	3.75	3.75	3.75	3.75
95	NASDAQ	SFNC	Thu, Jun 10, 1993	3.67	3.75	3.67	3.75
94	NASDAQ	SFNC	Tue, Jun 8, 1993	3.75	3.75	3.75	3.75
93	NASDAQ	SFNC	Mon, Jun 7, 1993	3.79	3.79	3.71	3.79
92	NASDAQ	SFNC	Fri, Jun 4, 1993	3.71	3.77	3.71	3.77
91	NASDAQ	SFNC	Thu, Jun 3, 1993	3.79	3.79	3.75	3.79
90	NASDAQ	SFNC	Wed, Jun 2, 1993	3.79	3.79	3.71	3.71
89	NASDAQ	SFNC	Tue, Jun 1, 1993	3.75	3.79	3.71	3.71
88	NASDAQ	SFNC	Fri, May 28, 1993	3.71	3.79	3.71	3.79
87	NASDAQ	SFNC	Thu, May 27, 1993	3.79	3.79	3.73	3.73
86	NASDAQ	SFNC	Wed, May 26, 1993	3.79	3.79	3.71	3.71
85	NASDAQ	SFNC	Tue, May 25, 1993	3.71	3.79	3.71	3.71
84	NASDAQ	SFNC	Mon, May 24, 1993	3.79	3.79	3.71	3.71
83	NASDAQ	SFNC	Fri, May 21, 1993	3.75	3.79	3.71	3.79
82	NASDAQ	SFNC	Thu, May 20, 1993	3.75	3.79	3.75	3.79
81	NASDAQ	SFNC	Wed, May 19, 1993	3.71	3.79	3.71	3.71
80	NASDAQ	SFNC	Tue, May 18, 1993	3.71	3.79	3.71	3.71
79	NASDAQ	SFNC	Mon, May 17, 1993	3.79	3.79	3.71	3.75
78	NASDAQ	SFNC	Fri, May 14, 1993	3.75	3.79	3.75	3.79
77	NASDAQ	SFNC	Thu, May 13, 1993	3.75	3.79	3.75	3.79
76	NASDAQ	SFNC	Wed, May 12, 1993	3.75	3.79	3.75	3.79
75	NASDAQ	SFNC	Tue, May 11, 1993	3.79	3.79	3.75	3.79
74	NASDAQ	SFNC	Mon, May 10, 1993	3.81	3.81	3.75	3.79
73	NASDAQ	SFNC	Fri, May 7, 1993	3.83	3.83	3.75	3.75
72	NASDAQ	SFNC	Thu, May 6, 1993	3.75	3.83	3.75	3.79
71	NASDAQ	SFNC	Wed, May 5, 1993	3.69	3.83	3.69	3.77
70	NASDAQ	SFNC	Tue, May 4, 1993	3.67	3.75	3.67	3.67
69	NASDAQ	SFNC	Mon, May 3, 1993	3.67	3.75	3.67	3.75
68	NASDAQ	SFNC	Wed, Apr 28, 1993	3.83	3.83	3.75	3.75
67	NASDAQ	SFNC	Tue, Apr 27, 1993	3.88	3.88	3.75	3.83
66	NASDAQ	SFNC	Mon, Apr 26, 1993	3.67	3.88	3.67	3.88
65	NASDAQ	SFNC	Fri, Apr 23, 1993	3.67	3.67	3.67	3.67
64	NASDAQ	SFNC	Tue, Apr 20, 1993	4.00	4.08	4.00	4.08
63	NASDAQ	SFNC	Fri, Apr 16, 1993	4.00	4.00	4.00	4.00
62	NASDAQ	SFNC	Thu, Apr 15, 1993	3.67	3.67	3.67	3.67
61	NASDAQ	SFNC	Tue, Apr 13, 1993	4.00	4.00	3.75	3.75
60	NASDAQ	SFNC	Mon, Apr 12, 1993	4.08	4.08	4.08	4.08
59	NASDAQ	SFNC	Thu, Apr 8, 1993	3.83	4.08	3.83	4.08
58	NASDAQ	SFNC	Wed, Apr 7, 1993	3.67	4.08	3.67	4.08
57	NASDAQ	SFNC	Tue, Apr 6, 1993	3.67	3.75	3.67	3.67
56	NASDAQ	SFNC	Mon, Apr 5, 1993	3.67	3.67	3.67	3.67
55	NASDAQ	SFNC	Fri, Apr 2, 1993	3.67	3.67	3.67	3.67
54	NASDAQ	SFNC	Wed, Mar 31, 1993	4.17	4.17	4.17	4.17
53	NASDAQ	SFNC	Tue, Mar 30, 1993	3.83	3.83	3.67	3.67
52	NASDAQ	SFNC	Fri, Mar 26, 1993	3.83	3.83	3.83	3.83
51	NASDAQ	SFNC	Thu, Mar 25, 1993	4.00	4.00	3.67	3.67
50	NASDAQ	SFNC	Wed, Mar 24, 1993	3.75	3.75	3.75	3.75
49	NASDAQ	SFNC	Tue, Mar 23, 1993	3.92	3.92	3.92	3.92
48	NASDAQ	SFNC	Mon, Mar 22, 1993	4.00	4.00	4.00	4.00
47	NASDAQ	SFNC	Wed, Mar 17, 1993	3.67	3.67	3.67	3.67
46	NASDAQ	SFNC	Tue, Mar 16, 1993	3.88	3.88	3.88	3.88
45	NASDAQ	SFNC	Mon, Mar 15, 1993	3.79	3.79	3.79	3.79
44	NASDAQ	SFNC	Mon, Mar 8, 1993	3.83	3.83	3.83	3.83
43	NASDAQ	SFNC	Fri, Mar 5, 1993	3.79	3.79	3.75	3.75
42	NASDAQ	SFNC	Thu, Mar 4, 1993	3.75	3.75	3.75	3.75
41	NASDAQ	SFNC	Wed, Mar 3, 1993	4.00	4.00	3.58	4.00
40	NASDAQ	SFNC	Tue, Mar 2, 1993	3.63	3.63	3.63	3.63
39	NASDAQ	SFNC	Mon, Mar 1, 1993	3.58	3.67	3.58	3.67
38	NASDAQ	SFNC	Fri, Feb 26, 1993	3.71	3.71	3.71	3.71
37	NASDAQ	SFNC	Thu, Feb 25, 1993	3.67	3.67	3.65	3.65
36	NASDAQ	SFNC	Wed, Feb 24, 1993	3.58	3.92	3.58	3.92
35	NASDAQ	SFNC	Tue, Feb 23, 1993	3.58	3.63	3.58	3.58
34	NASDAQ	SFNC	Mon, Feb 22, 1993	4.00	4.00	3.83	3.83
33	NASDAQ	SFNC	Wed, Feb 17, 1993	4.00	4.00	4.00	4.00
32	NASDAQ	SFNC	Fri, Feb 12, 1993	4.00	4.00	4.00	4.00
31	NASDAQ	SFNC	Tue, Feb 9, 1993	3.58	3.67	3.58	3.67
30	NASDAQ	SFNC	Mon, Feb 8, 1993	4.00	4.00	4.00	4.00
29	NASDAQ	SFNC	Thu, Feb 4, 1993	3.58	3.58	3.58	3.58
28	NASDAQ	SFNC	Mon, Feb 1, 1993	3.83	3.83	3.83	3.83
27	NASDAQ	SFNC	Thu, Jan 28, 1993	3.83	3.83	3.83	3.83
26	NASDAQ	SFNC	Tue, Jan 26, 1993	3.67	3.67	3.67	3.67
25	NASDAQ	SFNC	Thu, Jan 21, 1993	3.50	3.50	3.50	3.50
24	NASDAQ	SFNC	Tue, Jan 19, 1993	3.75	3.75	3.71	3.75
23	NASDAQ	SFNC	Fri, Jan 15, 1993	3.75	3.75	3.75	3.75
22	NASDAQ	SFNC	Wed, Jan 13, 1993	4.00	4.00	4.00	4.00
21	NASDAQ	SFNC	Fri, Jan 8, 1993	3.50	3.75	3.50	3.75
20	NASDAQ	SFNC	Thu, Jan 7, 1993	4.00	4.00	4.00	4.00
19	NASDAQ	SFNC	Tue, Jan 5, 1993	4.00	4.00	4.00	4.00
18	NASDAQ	SFNC	Mon, Jan 4, 1993	3.50	3.83	3.50	3.83
17	NASDAQ	SFNC	Thu, Dec 31, 1992	3.75	3.75	3.75	3.75
16	NASDAQ	SFNC	Wed, Dec 30, 1992	4.00	4.00	3.67	4.00
15	NASDAQ	SFNC	Tue, Dec 22, 1992	3.50	3.50	3.50	3.50
14	NASDAQ	SFNC	Mon, Dec 21, 1992	3.50	3.67	3.50	3.50
13	NASDAQ	SFNC	Thu, Dec 10, 1992	3.50	3.50	3.50	3.50
12	NASDAQ	SFNC	Fri, Dec 4, 1992	4.00	4.00	4.00	4.00
11	NASDAQ	SFNC	Tue, Nov 24, 1992	3.54	3.58	3.50	3.58
10	NASDAQ	SFNC	Mon, Nov 23, 1992	3.83	3.92	3.50	3.83
9	NASDAQ	SFNC	Fri, Nov 20, 1992	3.83	3.83	3.83	3.83
8	NASDAQ	SFNC	Thu, Nov 19, 1992	3.33	3.83	3.33	3.83
7	NASDAQ	SFNC	Wed, Nov 18, 1992	3.25	3.46	3.25	3.46
6	NASDAQ	SFNC	Fri, Nov 13, 1992	3.38	3.38	3.25	3.25
5	NASDAQ	SFNC	Thu, Nov 12, 1992	3.38	3.38	3.38	3.38
4	NASDAQ	SFNC	Mon, Nov 9, 1992	3.08	3.08	3.04	3.08
3	NASDAQ	SFNC	Fri, Nov 6, 1992	3.08	3.08	3.08	3.08
2	NASDAQ	SFNC	Thu, Nov 5, 1992	2.92	2.92	2.92	2.92
1	NASDAQ	SFNC	Tue, Nov 3, 1992	2.92	3.08	2.92	3.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Simmons First National Corp NASDAQ:SFNC 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