Southern First Bancshares Inc NASDAQ:SFST Historical Prices

Below are the 3857 trading days of historical prices for SFST.

#	Exchange	Symbol	Date	Open	High	Low	Close
3857	NASDAQ	SFST	Thu, Mar 21, 2024	31.25	31.88	31.13	31.71
3856	NASDAQ	SFST	Wed, Mar 20, 2024	30.42	31.43	30.13	31.25
3855	NASDAQ	SFST	Tue, Mar 19, 2024	30.36	31.00	30.30	30.37
3854	NASDAQ	SFST	Mon, Mar 18, 2024	30.90	30.93	30.29	30.29
3853	NASDAQ	SFST	Fri, Mar 15, 2024	30.29	31.25	30.20	30.85
3852	NASDAQ	SFST	Thu, Mar 14, 2024	31.62	31.63	30.47	30.47
3851	NASDAQ	SFST	Wed, Mar 13, 2024	32.00	32.25	31.62	32.07
3850	NASDAQ	SFST	Tue, Mar 12, 2024	32.43	32.61	32.21	32.21
3849	NASDAQ	SFST	Mon, Mar 11, 2024	33.00	33.14	32.74	32.91
3848	NASDAQ	SFST	Fri, Mar 8, 2024	32.39	33.69	32.00	33.37
3847	NASDAQ	SFST	Thu, Mar 7, 2024	32.25	32.71	31.89	32.02
3846	NASDAQ	SFST	Wed, Mar 6, 2024	32.61	32.61	31.65	32.23
3845	NASDAQ	SFST	Tue, Mar 5, 2024	31.85	32.60	31.63	32.59
3844	NASDAQ	SFST	Mon, Mar 4, 2024	31.94	32.12	31.38	31.84
3843	NASDAQ	SFST	Fri, Mar 1, 2024	32.62	32.76	31.80	31.89
3842	NASDAQ	SFST	Thu, Feb 29, 2024	32.92	34.01	32.41	32.95
3841	NASDAQ	SFST	Wed, Feb 28, 2024	32.86	33.30	32.37	32.40
3840	NASDAQ	SFST	Tue, Feb 27, 2024	33.18	34.23	33.15	33.15
3839	NASDAQ	SFST	Mon, Feb 26, 2024	33.26	33.53	33.06	33.06
3838	NASDAQ	SFST	Fri, Feb 23, 2024	33.28	33.75	32.91	33.50
3837	NASDAQ	SFST	Thu, Feb 22, 2024	33.74	34.54	32.99	33.38
3836	NASDAQ	SFST	Wed, Feb 21, 2024	33.78	34.09	33.60	33.95
3835	NASDAQ	SFST	Tue, Feb 20, 2024	33.66	34.30	33.66	34.23
3834	NASDAQ	SFST	Fri, Feb 16, 2024	34.74	34.74	33.96	33.99
3833	NASDAQ	SFST	Thu, Feb 15, 2024	34.35	35.42	33.25	34.94
3832	NASDAQ	SFST	Wed, Feb 14, 2024	33.40	34.01	32.83	33.60
3831	NASDAQ	SFST	Tue, Feb 13, 2024	34.22	34.22	32.80	32.97
3830	NASDAQ	SFST	Mon, Feb 12, 2024	33.95	35.30	33.95	34.83
3829	NASDAQ	SFST	Fri, Feb 9, 2024	33.84	34.20	33.69	33.99
3828	NASDAQ	SFST	Thu, Feb 8, 2024	33.68	33.70	33.40	33.67
3827	NASDAQ	SFST	Wed, Feb 7, 2024	33.39	33.67	32.60	33.29
3826	NASDAQ	SFST	Tue, Feb 6, 2024	34.18	34.76	33.00	33.39
3825	NASDAQ	SFST	Mon, Feb 5, 2024	35.32	35.42	34.42	34.42
3824	NASDAQ	SFST	Fri, Feb 2, 2024	36.43	36.43	35.40	35.56
3823	NASDAQ	SFST	Thu, Feb 1, 2024	37.39	37.46	35.23	36.97
3822	NASDAQ	SFST	Wed, Jan 31, 2024	38.36	38.78	37.49	37.49
3821	NASDAQ	SFST	Tue, Jan 30, 2024	38.25	39.20	38.25	38.65
3820	NASDAQ	SFST	Mon, Jan 29, 2024	38.33	38.71	38.33	38.71
3819	NASDAQ	SFST	Fri, Jan 26, 2024	38.88	39.08	38.10	38.49
3818	NASDAQ	SFST	Thu, Jan 25, 2024	38.84	39.36	38.03	38.65
3817	NASDAQ	SFST	Wed, Jan 24, 2024	38.00	38.74	37.76	38.46
3816	NASDAQ	SFST	Tue, Jan 23, 2024	38.63	38.63	37.63	37.74
3815	NASDAQ	SFST	Mon, Jan 22, 2024	36.95	38.21	36.93	38.21
3814	NASDAQ	SFST	Fri, Jan 19, 2024	36.87	36.87	35.94	36.50
3813	NASDAQ	SFST	Thu, Jan 18, 2024	36.70	36.70	35.67	35.93
3812	NASDAQ	SFST	Wed, Jan 17, 2024	36.69	37.51	36.32	36.32
3811	NASDAQ	SFST	Tue, Jan 16, 2024	36.70	37.47	36.70	37.11
3810	NASDAQ	SFST	Fri, Jan 12, 2024	37.55	37.58	36.70	36.70
3809	NASDAQ	SFST	Thu, Jan 11, 2024	37.55	37.75	36.75	37.30
3808	NASDAQ	SFST	Wed, Jan 10, 2024	37.96	38.44	37.38	37.83
3807	NASDAQ	SFST	Tue, Jan 9, 2024	37.77	37.99	37.12	37.78
3806	NASDAQ	SFST	Mon, Jan 8, 2024	37.54	38.17	37.22	38.00
3805	NASDAQ	SFST	Fri, Jan 5, 2024	36.43	37.90	36.43	37.54
3804	NASDAQ	SFST	Thu, Jan 4, 2024	37.00	37.53	36.94	37.01
3803	NASDAQ	SFST	Wed, Jan 3, 2024	37.04	38.48	36.46	36.79
3802	NASDAQ	SFST	Tue, Jan 2, 2024	36.95	37.14	35.98	36.82
3801	NASDAQ	SFST	Fri, Dec 29, 2023	36.75	37.18	36.09	37.10
3800	NASDAQ	SFST	Thu, Dec 28, 2023	36.75	37.39	36.19	37.15
3799	NASDAQ	SFST	Wed, Dec 27, 2023	36.06	36.72	35.61	36.69
3798	NASDAQ	SFST	Tue, Dec 26, 2023	35.37	36.23	35.00	36.02
3797	NASDAQ	SFST	Fri, Dec 22, 2023	34.63	35.36	34.63	35.30
3796	NASDAQ	SFST	Thu, Dec 21, 2023	34.79	35.01	34.49	34.63
3795	NASDAQ	SFST	Wed, Dec 20, 2023	34.11	35.50	33.88	34.61
3794	NASDAQ	SFST	Tue, Dec 19, 2023	35.85	36.00	34.22	34.39
3793	NASDAQ	SFST	Mon, Dec 18, 2023	35.75	36.09	34.50	35.96
3792	NASDAQ	SFST	Fri, Dec 15, 2023	34.28	36.00	33.94	35.75
3791	NASDAQ	SFST	Thu, Dec 14, 2023	34.27	34.87	33.69	34.11
3790	NASDAQ	SFST	Wed, Dec 13, 2023	32.36	34.34	32.12	33.54
3789	NASDAQ	SFST	Tue, Dec 12, 2023	33.58	33.58	31.81	32.49
3788	NASDAQ	SFST	Mon, Dec 11, 2023	32.40	32.74	31.97	32.35
3787	NASDAQ	SFST	Fri, Dec 8, 2023	31.10	32.56	31.10	32.15
3786	NASDAQ	SFST	Thu, Dec 7, 2023	30.93	31.49	30.93	31.49
3785	NASDAQ	SFST	Wed, Dec 6, 2023	31.25	31.61	30.79	31.00
3784	NASDAQ	SFST	Tue, Dec 5, 2023	31.00	31.54	30.81	30.92
3783	NASDAQ	SFST	Mon, Dec 4, 2023	30.73	31.46	30.32	31.25
3782	NASDAQ	SFST	Fri, Dec 1, 2023	29.60	30.73	29.60	30.59
3781	NASDAQ	SFST	Thu, Nov 30, 2023	29.97	29.97	29.26	29.38
3780	NASDAQ	SFST	Wed, Nov 29, 2023	29.20	30.32	29.20	29.70
3779	NASDAQ	SFST	Tue, Nov 28, 2023	29.10	29.40	28.54	28.54
3778	NASDAQ	SFST	Mon, Nov 27, 2023	29.04	29.47	29.04	29.04
3777	NASDAQ	SFST	Fri, Nov 24, 2023	29.21	29.80	29.21	29.45
3776	NASDAQ	SFST	Wed, Nov 22, 2023	29.25	29.47	28.92	29.47
3775	NASDAQ	SFST	Tue, Nov 21, 2023	29.45	29.45	29.01	29.01
3774	NASDAQ	SFST	Mon, Nov 20, 2023	29.81	29.92	29.48	29.76
3773	NASDAQ	SFST	Fri, Nov 17, 2023	29.59	29.80	27.78	29.80
3772	NASDAQ	SFST	Thu, Nov 16, 2023	29.50	29.67	28.62	29.19
3771	NASDAQ	SFST	Wed, Nov 15, 2023	29.50	29.90	29.50	29.59
3770	NASDAQ	SFST	Tue, Nov 14, 2023	28.46	29.89	28.06	29.70
3769	NASDAQ	SFST	Mon, Nov 13, 2023	27.55	27.86	27.21	27.61
3768	NASDAQ	SFST	Fri, Nov 10, 2023	27.50	28.02	27.35	27.87
3767	NASDAQ	SFST	Thu, Nov 9, 2023	27.79	27.79	27.40	27.40
3766	NASDAQ	SFST	Wed, Nov 8, 2023	28.31	28.31	27.68	27.97
3765	NASDAQ	SFST	Tue, Nov 7, 2023	28.00	28.70	28.00	28.46
3764	NASDAQ	SFST	Mon, Nov 6, 2023	28.50	28.86	28.40	28.41
3763	NASDAQ	SFST	Fri, Nov 3, 2023	28.45	28.97	27.50	28.74
3762	NASDAQ	SFST	Thu, Nov 2, 2023	27.27	28.14	27.27	27.82
3761	NASDAQ	SFST	Wed, Nov 1, 2023	26.99	27.13	26.71	26.87
3760	NASDAQ	SFST	Tue, Oct 31, 2023	26.85	27.13	26.55	27.00
3759	NASDAQ	SFST	Mon, Oct 30, 2023	26.20	26.80	26.20	26.43
3758	NASDAQ	SFST	Fri, Oct 27, 2023	26.20	26.50	25.91	26.49
3757	NASDAQ	SFST	Thu, Oct 26, 2023	27.00	27.21	26.41	26.66
3756	NASDAQ	SFST	Wed, Oct 25, 2023	25.20	26.42	25.16	26.42
3755	NASDAQ	SFST	Tue, Oct 24, 2023	25.94	25.94	25.07	25.16
3754	NASDAQ	SFST	Mon, Oct 23, 2023	26.94	27.02	25.60	25.87
3753	NASDAQ	SFST	Fri, Oct 20, 2023	29.48	29.48	26.75	27.04
3752	NASDAQ	SFST	Thu, Oct 19, 2023	27.19	27.27	26.82	26.84
3751	NASDAQ	SFST	Wed, Oct 18, 2023	27.88	27.88	27.03	27.12
3750	NASDAQ	SFST	Tue, Oct 17, 2023	27.20	28.33	27.10	27.84
3749	NASDAQ	SFST	Mon, Oct 16, 2023	27.12	27.56	27.12	27.38
3748	NASDAQ	SFST	Fri, Oct 13, 2023	27.18	27.18	26.80	26.91
3747	NASDAQ	SFST	Thu, Oct 12, 2023	27.62	27.62	27.14	27.48
3746	NASDAQ	SFST	Wed, Oct 11, 2023	27.80	27.80	27.40	27.52
3745	NASDAQ	SFST	Tue, Oct 10, 2023	27.48	27.95	27.48	27.65
3744	NASDAQ	SFST	Mon, Oct 9, 2023	27.22	27.40	26.75	27.23
3743	NASDAQ	SFST	Fri, Oct 6, 2023	27.09	27.56	27.09	27.56
3742	NASDAQ	SFST	Thu, Oct 5, 2023	26.82	27.38	26.59	27.04
3741	NASDAQ	SFST	Wed, Oct 4, 2023	26.34	26.93	26.29	26.70
3740	NASDAQ	SFST	Tue, Oct 3, 2023	26.36	26.55	25.80	25.84
3739	NASDAQ	SFST	Mon, Oct 2, 2023	26.95	26.95	26.10	26.40
3738	NASDAQ	SFST	Fri, Sep 29, 2023	26.67	27.16	26.29	26.94
3737	NASDAQ	SFST	Thu, Sep 28, 2023	26.68	26.68	26.17	26.36
3736	NASDAQ	SFST	Wed, Sep 27, 2023	26.41	26.41	25.94	26.08
3735	NASDAQ	SFST	Tue, Sep 26, 2023	26.64	26.64	26.12	26.14
3734	NASDAQ	SFST	Mon, Sep 25, 2023	26.25	26.85	26.25	26.83
3733	NASDAQ	SFST	Fri, Sep 22, 2023	26.83	26.87	26.30	26.46
3732	NASDAQ	SFST	Thu, Sep 21, 2023	26.90	27.55	26.57	26.92
3731	NASDAQ	SFST	Wed, Sep 20, 2023	26.97	27.35	26.95	27.14
3730	NASDAQ	SFST	Tue, Sep 19, 2023	27.26	27.26	26.66	26.78
3729	NASDAQ	SFST	Mon, Sep 18, 2023	27.51	27.90	27.28	27.48
3728	NASDAQ	SFST	Fri, Sep 15, 2023	28.61	28.61	27.00	27.46
3727	NASDAQ	SFST	Thu, Sep 14, 2023	28.32	28.68	28.25	28.63
3726	NASDAQ	SFST	Wed, Sep 13, 2023	27.76	28.30	27.67	27.96
3725	NASDAQ	SFST	Tue, Sep 12, 2023	27.55	27.63	27.50	27.56
3724	NASDAQ	SFST	Mon, Sep 11, 2023	27.77	27.77	27.77	27.77
3723	NASDAQ	SFST	Fri, Sep 8, 2023	28.00	28.36	28.00	28.36
3722	NASDAQ	SFST	Thu, Sep 7, 2023	27.90	28.07	27.75	28.00
3721	NASDAQ	SFST	Wed, Sep 6, 2023	28.67	28.85	27.95	27.95
3720	NASDAQ	SFST	Tue, Sep 5, 2023	28.82	29.00	28.76	28.83
3719	NASDAQ	SFST	Fri, Sep 1, 2023	28.26	29.07	28.26	29.07
3718	NASDAQ	SFST	Thu, Aug 31, 2023	28.29	28.39	27.99	28.11
3717	NASDAQ	SFST	Wed, Aug 30, 2023	28.07	28.08	27.87	28.00
3716	NASDAQ	SFST	Tue, Aug 29, 2023	28.24	28.31	28.10	28.20
3715	NASDAQ	SFST	Mon, Aug 28, 2023	28.72	28.72	28.05	28.05
3714	NASDAQ	SFST	Fri, Aug 25, 2023	28.59	28.63	28.03	28.12
3713	NASDAQ	SFST	Thu, Aug 24, 2023	28.56	29.00	28.25	28.51
3712	NASDAQ	SFST	Wed, Aug 23, 2023	28.26	28.82	28.25	28.67
3711	NASDAQ	SFST	Tue, Aug 22, 2023	28.45	28.71	28.25	28.52
3710	NASDAQ	SFST	Mon, Aug 21, 2023	28.45	28.52	28.07	28.50
3709	NASDAQ	SFST	Fri, Aug 18, 2023	27.80	28.51	27.80	28.29
3708	NASDAQ	SFST	Thu, Aug 17, 2023	27.71	28.11	27.71	28.11
3707	NASDAQ	SFST	Wed, Aug 16, 2023	27.99	28.30	27.76	28.01
3706	NASDAQ	SFST	Tue, Aug 15, 2023	28.50	28.50	27.81	28.00
3705	NASDAQ	SFST	Mon, Aug 14, 2023	28.91	29.00	28.23	28.55
3704	NASDAQ	SFST	Fri, Aug 11, 2023	29.14	29.21	29.01	29.21
3703	NASDAQ	SFST	Thu, Aug 10, 2023	29.31	29.35	28.68	28.88
3702	NASDAQ	SFST	Wed, Aug 9, 2023	29.51	29.55	29.23	29.31
3701	NASDAQ	SFST	Tue, Aug 8, 2023	29.38	29.85	29.20	29.85
3700	NASDAQ	SFST	Mon, Aug 7, 2023	30.21	30.21	29.32	29.90
3699	NASDAQ	SFST	Fri, Aug 4, 2023	30.26	30.51	29.83	29.84
3698	NASDAQ	SFST	Thu, Aug 3, 2023	30.07	30.07	29.60	29.81
3697	NASDAQ	SFST	Wed, Aug 2, 2023	29.18	29.75	29.11	29.71
3696	NASDAQ	SFST	Tue, Aug 1, 2023	30.40	30.40	29.32	29.84
3695	NASDAQ	SFST	Mon, Jul 31, 2023	30.40	30.40	29.52	30.18
3694	NASDAQ	SFST	Fri, Jul 28, 2023	29.44	30.05	29.44	30.05
3693	NASDAQ	SFST	Thu, Jul 27, 2023	29.86	30.42	28.35	29.29
3692	NASDAQ	SFST	Wed, Jul 26, 2023	28.57	30.10	28.57	29.55
3691	NASDAQ	SFST	Tue, Jul 25, 2023	29.14	29.16	28.12	28.27
3690	NASDAQ	SFST	Mon, Jul 24, 2023	28.43	29.27	28.16	28.74
3689	NASDAQ	SFST	Fri, Jul 21, 2023	28.80	28.80	27.48	28.19
3688	NASDAQ	SFST	Thu, Jul 20, 2023	28.65	28.88	28.05	28.80
3687	NASDAQ	SFST	Wed, Jul 19, 2023	27.70	29.00	27.34	28.87
3686	NASDAQ	SFST	Tue, Jul 18, 2023	26.37	27.72	26.05	27.70
3685	NASDAQ	SFST	Mon, Jul 17, 2023	24.72	25.69	24.55	25.43
3684	NASDAQ	SFST	Fri, Jul 14, 2023	25.13	25.31	24.50	24.84
3683	NASDAQ	SFST	Thu, Jul 13, 2023	25.10	25.25	24.63	24.98
3682	NASDAQ	SFST	Wed, Jul 12, 2023	25.44	25.69	24.86	25.02
3681	NASDAQ	SFST	Tue, Jul 11, 2023	24.84	25.02	24.66	24.93
3680	NASDAQ	SFST	Mon, Jul 10, 2023	25.00	25.78	23.70	24.91
3679	NASDAQ	SFST	Fri, Jul 7, 2023	24.37	25.29	24.37	24.92
3678	NASDAQ	SFST	Thu, Jul 6, 2023	24.56	24.56	23.78	24.22
3677	NASDAQ	SFST	Wed, Jul 5, 2023	24.88	25.03	24.68	24.79
3676	NASDAQ	SFST	Mon, Jul 3, 2023	24.83	25.20	24.83	25.18
3675	NASDAQ	SFST	Fri, Jun 30, 2023	25.42	25.42	24.67	24.75
3674	NASDAQ	SFST	Thu, Jun 29, 2023	25.65	25.65	25.06	25.47
3673	NASDAQ	SFST	Wed, Jun 28, 2023	25.06	25.52	25.06	25.29
3672	NASDAQ	SFST	Tue, Jun 27, 2023	26.35	26.50	25.57	25.80
3671	NASDAQ	SFST	Mon, Jun 26, 2023	26.26	26.66	26.16	26.35
3670	NASDAQ	SFST	Fri, Jun 23, 2023	24.81	26.87	24.81	26.48
3669	NASDAQ	SFST	Thu, Jun 22, 2023	25.40	25.59	24.80	25.11
3668	NASDAQ	SFST	Wed, Jun 21, 2023	25.77	25.90	25.18	25.40
3667	NASDAQ	SFST	Tue, Jun 20, 2023	26.10	26.41	25.69	25.77
3666	NASDAQ	SFST	Fri, Jun 16, 2023	27.28	27.28	26.16	26.55
3665	NASDAQ	SFST	Thu, Jun 15, 2023	26.74	27.00	26.74	26.98
3664	NASDAQ	SFST	Wed, Jun 14, 2023	27.85	27.85	26.54	26.81
3663	NASDAQ	SFST	Tue, Jun 13, 2023	26.19	27.35	26.02	27.15
3662	NASDAQ	SFST	Mon, Jun 12, 2023	26.68	27.04	25.71	26.32
3661	NASDAQ	SFST	Fri, Jun 9, 2023	26.80	26.95	26.16	26.52
3660	NASDAQ	SFST	Thu, Jun 8, 2023	27.25	27.41	26.71	27.04
3659	NASDAQ	SFST	Wed, Jun 7, 2023	26.85	28.31	26.25	27.87
3658	NASDAQ	SFST	Tue, Jun 6, 2023	24.93	26.93	24.93	26.41
3657	NASDAQ	SFST	Mon, Jun 5, 2023	25.32	25.32	24.62	25.08
3656	NASDAQ	SFST	Fri, Jun 2, 2023	23.79	25.20	23.65	25.17
3655	NASDAQ	SFST	Thu, Jun 1, 2023	24.09	24.09	23.21	23.61
3654	NASDAQ	SFST	Wed, May 31, 2023	23.46	23.69	22.70	22.97
3653	NASDAQ	SFST	Tue, May 30, 2023	24.80	24.82	23.43	23.72
3652	NASDAQ	SFST	Fri, May 26, 2023	24.44	24.60	23.70	24.39
3651	NASDAQ	SFST	Thu, May 25, 2023	24.55	24.72	23.77	24.26
3650	NASDAQ	SFST	Wed, May 24, 2023	24.26	24.79	24.04	24.67
3649	NASDAQ	SFST	Tue, May 23, 2023	23.59	24.90	23.03	24.47
3648	NASDAQ	SFST	Mon, May 22, 2023	24.14	26.55	23.21	23.41
3647	NASDAQ	SFST	Fri, May 19, 2023	23.87	24.65	22.93	23.94
3646	NASDAQ	SFST	Thu, May 18, 2023	24.08	24.36	23.20	23.45
3645	NASDAQ	SFST	Wed, May 17, 2023	23.20	24.12	23.13	23.88
3644	NASDAQ	SFST	Tue, May 16, 2023	22.40	23.35	22.25	22.90
3643	NASDAQ	SFST	Mon, May 15, 2023	22.00	22.71	21.86	22.45
3642	NASDAQ	SFST	Fri, May 12, 2023	22.55	22.55	21.66	22.00
3641	NASDAQ	SFST	Thu, May 11, 2023	22.57	22.65	21.79	22.36
3640	NASDAQ	SFST	Wed, May 10, 2023	23.07	23.07	22.02	22.60
3639	NASDAQ	SFST	Tue, May 9, 2023	22.02	23.00	21.65	22.65
3638	NASDAQ	SFST	Mon, May 8, 2023	22.61	23.38	21.90	21.97
3637	NASDAQ	SFST	Fri, May 5, 2023	22.15	23.09	22.05	22.12
3636	NASDAQ	SFST	Thu, May 4, 2023	22.57	22.60	20.75	21.33
3635	NASDAQ	SFST	Wed, May 3, 2023	24.24	24.51	22.95	23.19
3634	NASDAQ	SFST	Tue, May 2, 2023	26.32	26.32	24.00	24.13
3633	NASDAQ	SFST	Mon, May 1, 2023	27.38	27.43	26.10	26.20
3632	NASDAQ	SFST	Fri, Apr 28, 2023	26.87	27.75	26.87	27.58
3631	NASDAQ	SFST	Thu, Apr 27, 2023	26.66	27.26	26.61	27.09
3630	NASDAQ	SFST	Wed, Apr 26, 2023	26.46	26.79	26.01	26.69
3629	NASDAQ	SFST	Tue, Apr 25, 2023	28.46	28.50	26.41	26.72
3628	NASDAQ	SFST	Mon, Apr 24, 2023	28.93	30.00	28.35	28.78
3627	NASDAQ	SFST	Fri, Apr 21, 2023	28.84	29.43	28.11	28.82
3626	NASDAQ	SFST	Thu, Apr 20, 2023	29.14	29.64	28.81	29.04
3625	NASDAQ	SFST	Wed, Apr 19, 2023	29.40	29.75	28.70	29.44
3624	NASDAQ	SFST	Tue, Apr 18, 2023	29.33	29.54	28.85	29.26
3623	NASDAQ	SFST	Mon, Apr 17, 2023	30.05	30.22	29.25	30.00
3622	NASDAQ	SFST	Fri, Apr 14, 2023	31.17	31.17	29.92	30.23
3621	NASDAQ	SFST	Thu, Apr 13, 2023	30.64	31.37	30.52	31.34
3620	NASDAQ	SFST	Wed, Apr 12, 2023	30.65	30.66	30.23	30.42
3619	NASDAQ	SFST	Tue, Apr 11, 2023	31.00	31.20	30.25	30.59
3618	NASDAQ	SFST	Mon, Apr 10, 2023	30.08	30.53	30.08	30.43
3617	NASDAQ	SFST	Thu, Apr 6, 2023	30.10	30.10	29.79	29.98
3616	NASDAQ	SFST	Wed, Apr 5, 2023	30.05	30.45	29.54	29.70
3615	NASDAQ	SFST	Tue, Apr 4, 2023	29.98	30.57	29.59	30.51
3614	NASDAQ	SFST	Mon, Apr 3, 2023	30.46	31.04	29.87	30.99
3613	NASDAQ	SFST	Fri, Mar 31, 2023	30.80	31.38	30.18	30.70
3612	NASDAQ	SFST	Thu, Mar 30, 2023	32.61	32.97	30.75	31.23
3611	NASDAQ	SFST	Wed, Mar 29, 2023	32.10	32.44	31.61	32.33
3610	NASDAQ	SFST	Tue, Mar 28, 2023	32.62	33.16	31.82	32.32
3609	NASDAQ	SFST	Mon, Mar 27, 2023	32.57	33.16	32.29	32.83
3608	NASDAQ	SFST	Fri, Mar 24, 2023	31.50	32.25	31.36	32.10
3607	NASDAQ	SFST	Thu, Mar 23, 2023	32.60	33.00	31.67	32.00
3606	NASDAQ	SFST	Wed, Mar 22, 2023	33.53	33.60	32.70	32.70
3605	NASDAQ	SFST	Tue, Mar 21, 2023	32.07	33.63	32.07	33.56
3604	NASDAQ	SFST	Mon, Mar 20, 2023	32.35	33.08	31.30	31.58
3603	NASDAQ	SFST	Fri, Mar 17, 2023	34.10	34.10	31.81	31.98
3602	NASDAQ	SFST	Thu, Mar 16, 2023	33.04	34.60	32.58	34.22
3601	NASDAQ	SFST	Wed, Mar 15, 2023	31.73	33.92	31.60	33.43
3600	NASDAQ	SFST	Tue, Mar 14, 2023	33.61	34.46	32.35	32.36
3599	NASDAQ	SFST	Mon, Mar 13, 2023	36.54	36.56	31.82	32.01
3598	NASDAQ	SFST	Fri, Mar 10, 2023	38.21	38.21	36.30	37.15
3597	NASDAQ	SFST	Thu, Mar 9, 2023	39.45	39.56	38.01	38.45
3596	NASDAQ	SFST	Wed, Mar 8, 2023	39.03	39.65	39.00	39.65
3595	NASDAQ	SFST	Tue, Mar 7, 2023	39.53	39.53	38.93	39.25
3594	NASDAQ	SFST	Mon, Mar 6, 2023	40.08	40.08	39.25	39.44
3593	NASDAQ	SFST	Fri, Mar 3, 2023	39.65	40.06	39.65	39.86
3592	NASDAQ	SFST	Thu, Mar 2, 2023	39.16	39.91	39.16	39.83
3591	NASDAQ	SFST	Wed, Mar 1, 2023	40.00	40.12	39.77	39.77
3590	NASDAQ	SFST	Tue, Feb 28, 2023	40.25	40.56	39.77	40.25
3589	NASDAQ	SFST	Mon, Feb 27, 2023	40.33	40.71	40.13	40.25
3588	NASDAQ	SFST	Fri, Feb 24, 2023	39.90	40.33	39.90	40.19
3587	NASDAQ	SFST	Thu, Feb 23, 2023	40.01	40.27	39.98	40.27
3586	NASDAQ	SFST	Wed, Feb 22, 2023	40.73	40.76	40.10	40.10
3585	NASDAQ	SFST	Tue, Feb 21, 2023	41.12	41.12	40.52	40.66
3584	NASDAQ	SFST	Fri, Feb 17, 2023	40.87	41.29	40.73	41.29
3583	NASDAQ	SFST	Thu, Feb 16, 2023	40.75	41.11	40.53	40.88
3582	NASDAQ	SFST	Wed, Feb 15, 2023	41.01	41.32	41.00	41.06
3581	NASDAQ	SFST	Tue, Feb 14, 2023	41.77	41.77	41.05	41.11
3580	NASDAQ	SFST	Mon, Feb 13, 2023	41.89	42.01	41.66	42.01
3579	NASDAQ	SFST	Fri, Feb 10, 2023	41.58	41.90	41.45	41.57
3578	NASDAQ	SFST	Thu, Feb 9, 2023	41.06	41.77	41.00	41.51
3577	NASDAQ	SFST	Wed, Feb 8, 2023	41.59	41.59	41.06	41.07
3576	NASDAQ	SFST	Tue, Feb 7, 2023	41.17	41.83	41.09	41.47
3575	NASDAQ	SFST	Mon, Feb 6, 2023	41.90	41.90	41.29	41.30
3574	NASDAQ	SFST	Fri, Feb 3, 2023	42.18	42.62	41.85	41.86
3573	NASDAQ	SFST	Thu, Feb 2, 2023	41.77	42.55	41.46	42.15
3572	NASDAQ	SFST	Wed, Feb 1, 2023	42.23	42.23	41.46	41.46
3571	NASDAQ	SFST	Tue, Jan 31, 2023	40.85	42.46	40.85	42.09
3570	NASDAQ	SFST	Mon, Jan 30, 2023	40.69	41.01	40.39	40.70
3569	NASDAQ	SFST	Fri, Jan 27, 2023	40.10	40.76	39.77	40.69
3568	NASDAQ	SFST	Thu, Jan 26, 2023	40.46	40.46	39.71	39.91
3567	NASDAQ	SFST	Wed, Jan 25, 2023	40.63	40.89	39.85	40.40
3566	NASDAQ	SFST	Tue, Jan 24, 2023	42.05	42.20	40.54	40.63
3565	NASDAQ	SFST	Mon, Jan 23, 2023	43.31	43.31	42.38	42.97
3564	NASDAQ	SFST	Fri, Jan 20, 2023	42.42	43.12	42.10	43.11
3563	NASDAQ	SFST	Thu, Jan 19, 2023	42.31	42.31	41.48	42.24
3562	NASDAQ	SFST	Wed, Jan 18, 2023	43.50	43.50	42.26	42.26
3561	NASDAQ	SFST	Tue, Jan 17, 2023	44.15	44.15	43.26	43.45
3560	NASDAQ	SFST	Fri, Jan 13, 2023	43.75	44.19	43.75	43.99
3559	NASDAQ	SFST	Thu, Jan 12, 2023	44.10	44.26	43.95	44.04
3558	NASDAQ	SFST	Wed, Jan 11, 2023	44.39	44.50	43.82	43.82
3557	NASDAQ	SFST	Tue, Jan 10, 2023	44.08	44.43	44.00	44.39
3556	NASDAQ	SFST	Mon, Jan 9, 2023	44.50	44.51	43.97	44.21
3555	NASDAQ	SFST	Fri, Jan 6, 2023	44.64	44.74	44.51	44.58
3554	NASDAQ	SFST	Thu, Jan 5, 2023	44.28	44.32	43.84	44.18
3553	NASDAQ	SFST	Wed, Jan 4, 2023	44.88	45.20	44.75	44.75
3552	NASDAQ	SFST	Tue, Jan 3, 2023	45.98	45.98	44.90	45.05
3551	NASDAQ	SFST	Fri, Dec 30, 2022	45.72	46.24	45.72	45.75
3550	NASDAQ	SFST	Thu, Dec 29, 2022	45.82	46.28	45.82	46.15
3549	NASDAQ	SFST	Wed, Dec 28, 2022	45.85	46.14	45.66	45.72
3548	NASDAQ	SFST	Tue, Dec 27, 2022	45.94	46.09	45.26	45.97
3547	NASDAQ	SFST	Fri, Dec 23, 2022	45.88	46.09	43.09	45.89
3546	NASDAQ	SFST	Thu, Dec 22, 2022	44.94	46.19	44.72	46.09
3545	NASDAQ	SFST	Wed, Dec 21, 2022	44.11	45.56	44.11	45.40
3544	NASDAQ	SFST	Tue, Dec 20, 2022	44.30	44.30	43.39	43.76
3543	NASDAQ	SFST	Mon, Dec 19, 2022	44.36	44.36	43.45	44.06
3542	NASDAQ	SFST	Fri, Dec 16, 2022	43.63	44.72	43.47	44.69
3541	NASDAQ	SFST	Thu, Dec 15, 2022	45.84	46.04	44.14	44.34
3540	NASDAQ	SFST	Wed, Dec 14, 2022	47.09	47.35	45.91	46.11
3539	NASDAQ	SFST	Tue, Dec 13, 2022	47.80	47.80	46.53	47.39
3538	NASDAQ	SFST	Mon, Dec 12, 2022	47.98	47.98	47.06	47.23
3537	NASDAQ	SFST	Fri, Dec 9, 2022	47.92	47.92	47.18	47.18
3536	NASDAQ	SFST	Thu, Dec 8, 2022	47.76	48.10	47.33	47.72
3535	NASDAQ	SFST	Wed, Dec 7, 2022	47.46	48.30	47.46	47.81
3534	NASDAQ	SFST	Tue, Dec 6, 2022	47.12	48.67	46.65	47.80
3533	NASDAQ	SFST	Mon, Dec 5, 2022	48.06	48.06	46.66	46.77
3532	NASDAQ	SFST	Fri, Dec 2, 2022	48.45	48.88	48.33	48.73
3531	NASDAQ	SFST	Thu, Dec 1, 2022	49.32	49.96	48.68	48.79
3530	NASDAQ	SFST	Wed, Nov 30, 2022	49.07	49.50	48.12	49.50
3529	NASDAQ	SFST	Tue, Nov 29, 2022	48.45	49.17	48.38	48.86
3528	NASDAQ	SFST	Mon, Nov 28, 2022	49.00	49.00	48.00	48.17
3527	NASDAQ	SFST	Fri, Nov 25, 2022	48.63	49.29	48.63	49.11
3526	NASDAQ	SFST	Wed, Nov 23, 2022	48.48	48.58	47.62	48.52
3525	NASDAQ	SFST	Tue, Nov 22, 2022	47.69	48.21	47.54	48.08
3524	NASDAQ	SFST	Mon, Nov 21, 2022	47.62	48.10	47.17	47.41
3523	NASDAQ	SFST	Fri, Nov 18, 2022	48.60	48.60	47.49	47.58
3522	NASDAQ	SFST	Thu, Nov 17, 2022	47.30	48.47	46.70	47.98
3521	NASDAQ	SFST	Wed, Nov 16, 2022	47.50	47.70	46.90	47.67
3520	NASDAQ	SFST	Tue, Nov 15, 2022	47.00	47.63	46.60	47.50
3519	NASDAQ	SFST	Mon, Nov 14, 2022	46.47	47.22	46.46	46.86
3518	NASDAQ	SFST	Fri, Nov 11, 2022	48.01	48.01	46.26	46.81
3517	NASDAQ	SFST	Thu, Nov 10, 2022	46.19	47.01	45.06	46.69
3516	NASDAQ	SFST	Wed, Nov 9, 2022	45.90	45.90	44.73	45.07
3515	NASDAQ	SFST	Tue, Nov 8, 2022	46.22	46.22	45.56	45.84
3514	NASDAQ	SFST	Mon, Nov 7, 2022	45.79	46.25	45.38	45.96
3513	NASDAQ	SFST	Fri, Nov 4, 2022	44.58	46.02	44.17	45.95
3512	NASDAQ	SFST	Thu, Nov 3, 2022	44.00	44.20	43.80	43.92
3511	NASDAQ	SFST	Wed, Nov 2, 2022	45.11	45.19	44.12	44.44
3510	NASDAQ	SFST	Tue, Nov 1, 2022	45.02	45.48	44.10	45.05
3509	NASDAQ	SFST	Mon, Oct 31, 2022	43.84	44.74	43.35	44.68
3508	NASDAQ	SFST	Fri, Oct 28, 2022	43.45	44.10	43.35	43.79
3507	NASDAQ	SFST	Thu, Oct 27, 2022	43.32	43.63	42.92	43.20
3506	NASDAQ	SFST	Wed, Oct 26, 2022	43.62	43.75	43.00	43.27
3505	NASDAQ	SFST	Tue, Oct 25, 2022	41.80	44.00	41.60	43.37
3504	NASDAQ	SFST	Mon, Oct 24, 2022	42.48	42.70	41.70	41.75
3503	NASDAQ	SFST	Fri, Oct 21, 2022	42.09	42.79	41.99	42.37
3502	NASDAQ	SFST	Thu, Oct 20, 2022	42.71	42.75	41.50	41.79
3501	NASDAQ	SFST	Wed, Oct 19, 2022	42.75	43.55	42.27	42.88
3500	NASDAQ	SFST	Tue, Oct 18, 2022	43.92	43.92	42.67	43.18
3499	NASDAQ	SFST	Mon, Oct 17, 2022	43.00	43.80	42.75	43.18
3498	NASDAQ	SFST	Fri, Oct 14, 2022	42.86	43.12	42.80	43.00
3497	NASDAQ	SFST	Thu, Oct 13, 2022	41.11	43.42	41.05	43.40
3496	NASDAQ	SFST	Wed, Oct 12, 2022	41.50	41.75	41.30	41.46
3495	NASDAQ	SFST	Tue, Oct 11, 2022	41.66	42.32	41.22	41.58
3494	NASDAQ	SFST	Mon, Oct 10, 2022	42.30	42.30	41.68	41.81
3493	NASDAQ	SFST	Fri, Oct 7, 2022	42.50	43.34	41.60	42.03
3492	NASDAQ	SFST	Thu, Oct 6, 2022	43.03	43.66	42.59	42.85
3491	NASDAQ	SFST	Wed, Oct 5, 2022	43.31	43.34	42.94	43.33
3490	NASDAQ	SFST	Tue, Oct 4, 2022	42.58	43.85	42.58	43.56
3489	NASDAQ	SFST	Mon, Oct 3, 2022	42.49	42.49	42.09	42.34
3488	NASDAQ	SFST	Fri, Sep 30, 2022	42.36	42.59	41.65	41.66
3487	NASDAQ	SFST	Thu, Sep 29, 2022	42.52	42.52	41.91	42.13
3486	NASDAQ	SFST	Wed, Sep 28, 2022	42.21	42.95	41.96	42.57
3485	NASDAQ	SFST	Tue, Sep 27, 2022	42.70	43.00	41.87	41.90
3484	NASDAQ	SFST	Mon, Sep 26, 2022	42.40	42.58	42.10	42.32
3483	NASDAQ	SFST	Fri, Sep 23, 2022	42.75	42.92	41.71	42.54
3482	NASDAQ	SFST	Thu, Sep 22, 2022	43.18	43.18	42.61	43.09
3481	NASDAQ	SFST	Wed, Sep 21, 2022	43.39	43.50	42.84	43.00
3480	NASDAQ	SFST	Tue, Sep 20, 2022	43.08	43.40	42.98	43.20
3479	NASDAQ	SFST	Mon, Sep 19, 2022	43.03	43.25	42.82	43.21
3478	NASDAQ	SFST	Fri, Sep 16, 2022	42.73	43.24	42.60	42.94
3477	NASDAQ	SFST	Thu, Sep 15, 2022	42.97	43.10	42.37	42.99
3476	NASDAQ	SFST	Wed, Sep 14, 2022	43.10	43.19	42.65	42.84
3475	NASDAQ	SFST	Tue, Sep 13, 2022	44.06	44.66	42.60	42.99
3474	NASDAQ	SFST	Mon, Sep 12, 2022	44.70	45.00	44.22	44.66
3473	NASDAQ	SFST	Fri, Sep 9, 2022	44.38	44.53	43.91	44.39
3472	NASDAQ	SFST	Thu, Sep 8, 2022	43.04	43.63	43.04	43.48
3471	NASDAQ	SFST	Wed, Sep 7, 2022	43.07	43.53	42.70	43.32
3470	NASDAQ	SFST	Tue, Sep 6, 2022	43.19	43.22	42.50	42.77
3469	NASDAQ	SFST	Fri, Sep 2, 2022	43.45	43.62	42.66	42.90
3468	NASDAQ	SFST	Thu, Sep 1, 2022	43.10	44.42	42.60	43.05
3467	NASDAQ	SFST	Wed, Aug 31, 2022	43.50	43.78	43.11	43.11
3466	NASDAQ	SFST	Tue, Aug 30, 2022	43.95	43.95	43.24	43.63
3465	NASDAQ	SFST	Mon, Aug 29, 2022	43.77	44.60	43.58	43.71
3464	NASDAQ	SFST	Fri, Aug 26, 2022	45.19	45.19	43.92	44.01
3463	NASDAQ	SFST	Thu, Aug 25, 2022	44.50	45.35	44.50	45.17
3462	NASDAQ	SFST	Wed, Aug 24, 2022	44.10	44.80	44.10	44.49
3461	NASDAQ	SFST	Tue, Aug 23, 2022	45.41	45.48	44.27	44.29
3460	NASDAQ	SFST	Mon, Aug 22, 2022	44.87	45.80	44.54	45.23
3459	NASDAQ	SFST	Fri, Aug 19, 2022	46.25	46.25	45.06	45.36
3458	NASDAQ	SFST	Thu, Aug 18, 2022	46.18	46.88	45.84	46.71
3457	NASDAQ	SFST	Wed, Aug 17, 2022	46.68	46.81	46.07	46.16
3456	NASDAQ	SFST	Tue, Aug 16, 2022	46.60	47.32	46.60	47.16
3455	NASDAQ	SFST	Mon, Aug 15, 2022	46.18	46.94	46.18	46.81
3454	NASDAQ	SFST	Fri, Aug 12, 2022	45.99	46.94	45.90	46.72
3453	NASDAQ	SFST	Thu, Aug 11, 2022	45.10	45.99	45.00	45.85
3452	NASDAQ	SFST	Wed, Aug 10, 2022	44.63	45.57	44.63	44.91
3451	NASDAQ	SFST	Tue, Aug 9, 2022	43.19	44.37	43.06	44.17
3450	NASDAQ	SFST	Mon, Aug 8, 2022	43.69	44.09	43.00	43.79
3449	NASDAQ	SFST	Fri, Aug 5, 2022	43.33	44.29	43.11	43.67
3448	NASDAQ	SFST	Thu, Aug 4, 2022	43.77	44.12	43.51	43.60
3447	NASDAQ	SFST	Wed, Aug 3, 2022	43.85	44.09	43.60	43.91
3446	NASDAQ	SFST	Tue, Aug 2, 2022	43.51	44.11	43.17	43.85
3445	NASDAQ	SFST	Mon, Aug 1, 2022	43.84	44.71	43.18	44.00
3444	NASDAQ	SFST	Fri, Jul 29, 2022	44.36	44.85	43.03	44.75
3443	NASDAQ	SFST	Thu, Jul 28, 2022	44.25	44.75	44.01	44.75
3442	NASDAQ	SFST	Wed, Jul 27, 2022	45.10	45.10	44.24	44.38
3441	NASDAQ	SFST	Tue, Jul 26, 2022	45.65	46.00	44.11	44.11
3440	NASDAQ	SFST	Mon, Jul 25, 2022	45.89	45.95	45.43	45.88
3439	NASDAQ	SFST	Fri, Jul 22, 2022	45.35	46.62	44.47	45.73
3438	NASDAQ	SFST	Thu, Jul 21, 2022	46.44	46.84	46.12	46.12
3437	NASDAQ	SFST	Wed, Jul 20, 2022	46.25	47.24	45.17	46.45
3436	NASDAQ	SFST	Tue, Jul 19, 2022	45.66	46.75	45.66	46.60
3435	NASDAQ	SFST	Mon, Jul 18, 2022	46.00	46.26	45.16	45.39
3434	NASDAQ	SFST	Fri, Jul 15, 2022	44.37	46.09	44.37	45.78
3433	NASDAQ	SFST	Thu, Jul 14, 2022	43.60	44.04	43.20	44.02
3432	NASDAQ	SFST	Wed, Jul 13, 2022	43.60	43.83	43.60	43.83
3431	NASDAQ	SFST	Tue, Jul 12, 2022	44.35	44.48	44.18	44.18
3430	NASDAQ	SFST	Mon, Jul 11, 2022	44.26	44.72	44.26	44.33
3429	NASDAQ	SFST	Fri, Jul 8, 2022	44.20	44.69	43.76	44.46
3428	NASDAQ	SFST	Thu, Jul 7, 2022	44.46	44.66	44.13	44.21
3427	NASDAQ	SFST	Wed, Jul 6, 2022	43.61	44.08	43.56	43.95
3426	NASDAQ	SFST	Tue, Jul 5, 2022	43.68	44.54	43.60	44.54
3425	NASDAQ	SFST	Fri, Jul 1, 2022	43.80	44.36	42.94	44.28
3424	NASDAQ	SFST	Thu, Jun 30, 2022	42.56	44.13	42.56	43.59
3423	NASDAQ	SFST	Wed, Jun 29, 2022	43.26	43.49	43.01	43.15
3422	NASDAQ	SFST	Tue, Jun 28, 2022	44.37	45.19	43.02	43.72
3421	NASDAQ	SFST	Mon, Jun 27, 2022	44.05	44.20	43.44	44.05
3420	NASDAQ	SFST	Fri, Jun 24, 2022	43.60	44.66	43.52	43.76
3419	NASDAQ	SFST	Thu, Jun 23, 2022	44.00	44.15	43.20	43.58
3418	NASDAQ	SFST	Wed, Jun 22, 2022	44.00	44.73	43.15	43.81
3417	NASDAQ	SFST	Tue, Jun 21, 2022	45.69	45.69	44.16	44.16
3416	NASDAQ	SFST	Fri, Jun 17, 2022	42.64	43.70	42.64	43.37
3415	NASDAQ	SFST	Thu, Jun 16, 2022	42.77	42.79	41.90	42.64
3414	NASDAQ	SFST	Wed, Jun 15, 2022	43.26	43.78	42.89	43.49
3413	NASDAQ	SFST	Tue, Jun 14, 2022	43.35	44.80	42.38	42.96
3412	NASDAQ	SFST	Mon, Jun 13, 2022	43.44	43.89	42.89	43.00
3411	NASDAQ	SFST	Fri, Jun 10, 2022	43.94	44.53	43.90	44.01
3410	NASDAQ	SFST	Thu, Jun 9, 2022	45.46	45.57	44.19	44.19
3409	NASDAQ	SFST	Wed, Jun 8, 2022	46.39	46.49	45.01	45.15
3408	NASDAQ	SFST	Tue, Jun 7, 2022	46.05	46.70	45.64	46.55
3407	NASDAQ	SFST	Mon, Jun 6, 2022	46.03	46.70	45.57	46.36
3406	NASDAQ	SFST	Fri, Jun 3, 2022	46.32	46.32	45.18	45.23
3405	NASDAQ	SFST	Thu, Jun 2, 2022	45.49	46.91	45.49	46.27
3404	NASDAQ	SFST	Wed, Jun 1, 2022	44.68	45.88	44.60	45.78
3403	NASDAQ	SFST	Tue, May 31, 2022	45.12	45.33	44.36	45.10
3402	NASDAQ	SFST	Fri, May 27, 2022	45.00	45.23	44.31	45.14
3401	NASDAQ	SFST	Thu, May 26, 2022	44.07	44.89	44.07	44.61
3400	NASDAQ	SFST	Wed, May 25, 2022	43.03	44.05	43.03	43.87
3399	NASDAQ	SFST	Tue, May 24, 2022	42.72	43.08	42.20	42.88
3398	NASDAQ	SFST	Mon, May 23, 2022	43.01	43.13	42.64	42.74
3397	NASDAQ	SFST	Fri, May 20, 2022	42.50	42.56	42.20	42.38
3396	NASDAQ	SFST	Thu, May 19, 2022	42.12	42.49	41.83	42.25
3395	NASDAQ	SFST	Wed, May 18, 2022	43.44	43.44	42.50	42.70
3394	NASDAQ	SFST	Tue, May 17, 2022	42.76	44.24	42.69	43.84
3393	NASDAQ	SFST	Mon, May 16, 2022	42.00	43.00	42.00	42.29
3392	NASDAQ	SFST	Fri, May 13, 2022	43.71	43.71	42.89	42.89
3391	NASDAQ	SFST	Thu, May 12, 2022	43.46	43.87	42.70	43.14
3390	NASDAQ	SFST	Wed, May 11, 2022	44.21	44.60	43.50	43.50
3389	NASDAQ	SFST	Tue, May 10, 2022	45.03	45.90	43.33	43.97
3388	NASDAQ	SFST	Mon, May 9, 2022	44.79	45.11	44.30	45.06
3387	NASDAQ	SFST	Fri, May 6, 2022	45.93	45.93	44.85	44.85
3386	NASDAQ	SFST	Thu, May 5, 2022	46.66	46.66	45.01	45.55
3385	NASDAQ	SFST	Wed, May 4, 2022	46.62	47.30	45.44	47.15
3384	NASDAQ	SFST	Tue, May 3, 2022	45.80	46.15	45.41	45.44
3383	NASDAQ	SFST	Mon, May 2, 2022	45.79	45.99	44.70	45.53
3382	NASDAQ	SFST	Fri, Apr 29, 2022	47.19	47.19	45.66	45.70
3381	NASDAQ	SFST	Thu, Apr 28, 2022	46.61	47.50	46.00	46.88
3380	NASDAQ	SFST	Wed, Apr 27, 2022	46.65	47.80	45.76	46.51
3379	NASDAQ	SFST	Tue, Apr 26, 2022	47.26	47.26	45.82	46.37
3378	NASDAQ	SFST	Mon, Apr 25, 2022	47.24	48.52	46.66	47.77
3377	NASDAQ	SFST	Fri, Apr 22, 2022	47.72	47.94	47.20	47.20
3376	NASDAQ	SFST	Thu, Apr 21, 2022	49.25	49.25	47.80	47.80
3375	NASDAQ	SFST	Wed, Apr 20, 2022	49.60	50.00	48.87	49.22
3374	NASDAQ	SFST	Tue, Apr 19, 2022	48.44	49.40	48.36	48.92
3373	NASDAQ	SFST	Mon, Apr 18, 2022	47.70	48.74	47.58	47.82
3372	NASDAQ	SFST	Thu, Apr 14, 2022	48.89	48.89	48.03	48.09
3371	NASDAQ	SFST	Wed, Apr 13, 2022	48.67	48.97	48.39	48.85
3370	NASDAQ	SFST	Tue, Apr 12, 2022	48.72	48.72	48.40	48.56
3369	NASDAQ	SFST	Mon, Apr 11, 2022	47.84	48.72	47.77	48.40
3368	NASDAQ	SFST	Fri, Apr 8, 2022	48.21	48.63	47.80	47.86
3367	NASDAQ	SFST	Thu, Apr 7, 2022	49.55	49.55	48.10	48.19
3366	NASDAQ	SFST	Wed, Apr 6, 2022	49.08	50.36	48.61	49.45
3365	NASDAQ	SFST	Tue, Apr 5, 2022	49.81	50.65	49.40	49.51
3364	NASDAQ	SFST	Mon, Apr 4, 2022	50.88	50.88	49.90	50.09
3363	NASDAQ	SFST	Fri, Apr 1, 2022	51.03	51.33	50.16	50.90
3362	NASDAQ	SFST	Thu, Mar 31, 2022	51.75	51.76	50.00	50.84
3361	NASDAQ	SFST	Wed, Mar 30, 2022	52.51	53.58	51.53	51.55
3360	NASDAQ	SFST	Tue, Mar 29, 2022	52.42	53.03	52.42	52.87
3359	NASDAQ	SFST	Mon, Mar 28, 2022	52.00	52.00	51.30	51.96
3358	NASDAQ	SFST	Fri, Mar 25, 2022	51.86	52.30	51.53	51.94
3357	NASDAQ	SFST	Thu, Mar 24, 2022	52.15	52.15	51.39	51.60
3356	NASDAQ	SFST	Wed, Mar 23, 2022	53.61	53.61	52.10	52.10
3355	NASDAQ	SFST	Tue, Mar 22, 2022	53.50	54.04	53.40	53.78
3354	NASDAQ	SFST	Mon, Mar 21, 2022	53.68	54.00	53.08	53.53
3353	NASDAQ	SFST	Fri, Mar 18, 2022	54.25	54.25	52.43	54.05
3352	NASDAQ	SFST	Thu, Mar 17, 2022	55.06	55.06	53.90	54.25
3351	NASDAQ	SFST	Wed, Mar 16, 2022	54.93	55.99	54.75	54.94
3350	NASDAQ	SFST	Tue, Mar 15, 2022	54.92	55.49	54.45	54.78
3349	NASDAQ	SFST	Mon, Mar 14, 2022	54.75	55.36	54.71	55.10
3348	NASDAQ	SFST	Fri, Mar 11, 2022	55.00	55.00	54.10	54.15
3347	NASDAQ	SFST	Thu, Mar 10, 2022	54.45	54.62	53.50	54.62
3346	NASDAQ	SFST	Wed, Mar 9, 2022	54.47	54.97	54.16	54.56
3345	NASDAQ	SFST	Tue, Mar 8, 2022	53.83	54.53	53.27	53.27
3344	NASDAQ	SFST	Mon, Mar 7, 2022	55.50	55.76	53.50	53.59
3343	NASDAQ	SFST	Fri, Mar 4, 2022	56.32	56.55	55.30	55.47
3342	NASDAQ	SFST	Thu, Mar 3, 2022	56.56	57.27	56.56	56.92
3341	NASDAQ	SFST	Wed, Mar 2, 2022	56.09	57.30	55.73	57.16
3340	NASDAQ	SFST	Tue, Mar 1, 2022	56.60	56.85	54.79	55.48
3339	NASDAQ	SFST	Mon, Feb 28, 2022	57.41	57.50	56.87	57.06
3338	NASDAQ	SFST	Fri, Feb 25, 2022	56.31	57.98	56.31	57.88
3337	NASDAQ	SFST	Thu, Feb 24, 2022	56.27	56.85	55.13	56.19
3336	NASDAQ	SFST	Wed, Feb 23, 2022	56.31	57.40	56.31	57.07
3335	NASDAQ	SFST	Tue, Feb 22, 2022	55.91	56.64	55.91	56.21
3334	NASDAQ	SFST	Fri, Feb 18, 2022	54.75	56.49	54.75	55.75
3333	NASDAQ	SFST	Thu, Feb 17, 2022	56.72	56.72	54.63	55.02
3332	NASDAQ	SFST	Wed, Feb 16, 2022	56.72	56.76	55.27	56.39
3331	NASDAQ	SFST	Tue, Feb 15, 2022	57.21	57.38	56.75	57.12
3330	NASDAQ	SFST	Mon, Feb 14, 2022	56.94	61.84	56.41	56.53
3329	NASDAQ	SFST	Fri, Feb 11, 2022	56.10	57.45	56.10	56.91
3328	NASDAQ	SFST	Thu, Feb 10, 2022	57.98	57.98	56.25	56.52
3327	NASDAQ	SFST	Wed, Feb 9, 2022	59.65	59.98	57.90	58.35
3326	NASDAQ	SFST	Tue, Feb 8, 2022	58.47	59.97	58.47	59.56
3325	NASDAQ	SFST	Mon, Feb 7, 2022	58.61	58.72	57.92	58.52
3324	NASDAQ	SFST	Fri, Feb 4, 2022	58.23	58.59	57.29	58.43
3323	NASDAQ	SFST	Thu, Feb 3, 2022	57.24	58.48	57.08	58.16
3322	NASDAQ	SFST	Wed, Feb 2, 2022	58.82	58.82	57.65	57.82
3321	NASDAQ	SFST	Tue, Feb 1, 2022	58.90	58.99	57.97	58.97
3320	NASDAQ	SFST	Mon, Jan 31, 2022	58.71	59.01	58.38	58.60
3319	NASDAQ	SFST	Fri, Jan 28, 2022	60.49	60.49	58.41	59.16
3318	NASDAQ	SFST	Thu, Jan 27, 2022	58.98	60.83	58.98	60.70
3317	NASDAQ	SFST	Wed, Jan 26, 2022	60.65	61.80	57.75	58.85
3316	NASDAQ	SFST	Tue, Jan 25, 2022	59.72	61.75	58.91	60.75
3315	NASDAQ	SFST	Mon, Jan 24, 2022	57.74	60.30	57.74	59.98
3314	NASDAQ	SFST	Fri, Jan 21, 2022	58.17	60.00	57.68	58.51
3313	NASDAQ	SFST	Thu, Jan 20, 2022	60.58	60.60	58.61	58.91
3312	NASDAQ	SFST	Wed, Jan 19, 2022	60.36	61.12	60.00	60.00
3311	NASDAQ	SFST	Tue, Jan 18, 2022	62.38	62.38	61.11	61.14
3310	NASDAQ	SFST	Fri, Jan 14, 2022	62.05	62.90	62.05	62.65
3309	NASDAQ	SFST	Thu, Jan 13, 2022	62.35	62.88	61.50	62.49
3308	NASDAQ	SFST	Wed, Jan 12, 2022	62.80	62.93	61.64	61.86
3307	NASDAQ	SFST	Tue, Jan 11, 2022	63.42	63.42	62.03	62.99
3306	NASDAQ	SFST	Mon, Jan 10, 2022	64.74	65.05	63.21	63.60
3305	NASDAQ	SFST	Fri, Jan 7, 2022	64.74	65.38	64.41	65.02
3304	NASDAQ	SFST	Thu, Jan 6, 2022	63.82	65.10	63.82	64.83
3303	NASDAQ	SFST	Wed, Jan 5, 2022	64.44	65.10	63.68	63.82
3302	NASDAQ	SFST	Tue, Jan 4, 2022	64.45	64.55	63.80	64.20
3301	NASDAQ	SFST	Mon, Jan 3, 2022	63.33	64.19	62.29	64.19
3300	NASDAQ	SFST	Fri, Dec 31, 2021	62.00	63.36	61.97	62.49
3299	NASDAQ	SFST	Thu, Dec 30, 2021	63.00	63.96	62.13	62.82
3298	NASDAQ	SFST	Wed, Dec 29, 2021	63.73	64.17	62.92	63.39
3297	NASDAQ	SFST	Tue, Dec 28, 2021	64.18	64.72	63.37	63.73
3296	NASDAQ	SFST	Mon, Dec 27, 2021	63.30	64.31	62.27	64.21
3295	NASDAQ	SFST	Thu, Dec 23, 2021	62.67	63.55	60.02	62.74
3294	NASDAQ	SFST	Wed, Dec 22, 2021	61.41	62.19	60.92	62.19
3293	NASDAQ	SFST	Tue, Dec 21, 2021	60.45	62.66	59.69	61.44
3292	NASDAQ	SFST	Mon, Dec 20, 2021	62.04	62.04	59.28	60.03
3291	NASDAQ	SFST	Fri, Dec 17, 2021	60.00	64.05	58.39	63.27
3290	NASDAQ	SFST	Thu, Dec 16, 2021	60.36	61.30	59.62	59.83
3289	NASDAQ	SFST	Wed, Dec 15, 2021	59.37	60.50	58.06	59.60
3288	NASDAQ	SFST	Tue, Dec 14, 2021	58.98	60.20	58.40	58.71
3287	NASDAQ	SFST	Mon, Dec 13, 2021	60.32	60.32	59.00	59.47
3286	NASDAQ	SFST	Fri, Dec 10, 2021	59.40	60.47	58.07	59.85
3285	NASDAQ	SFST	Thu, Dec 9, 2021	60.10	60.17	58.77	58.82
3284	NASDAQ	SFST	Wed, Dec 8, 2021	60.42	60.80	59.74	60.26
3283	NASDAQ	SFST	Tue, Dec 7, 2021	61.65	62.07	60.37	60.44
3282	NASDAQ	SFST	Mon, Dec 6, 2021	60.13	61.78	60.13	61.04
3281	NASDAQ	SFST	Fri, Dec 3, 2021	61.60	61.90	59.50	59.75
3280	NASDAQ	SFST	Thu, Dec 2, 2021	59.71	61.97	59.71	61.65
3279	NASDAQ	SFST	Wed, Dec 1, 2021	59.26	62.70	59.11	59.16
3278	NASDAQ	SFST	Tue, Nov 30, 2021	59.72	60.41	57.95	58.53
3277	NASDAQ	SFST	Mon, Nov 29, 2021	60.86	61.74	59.72	59.82
3276	NASDAQ	SFST	Fri, Nov 26, 2021	62.71	63.05	60.09	61.07
3275	NASDAQ	SFST	Wed, Nov 24, 2021	64.85	64.98	64.13	64.37
3274	NASDAQ	SFST	Tue, Nov 23, 2021	65.59	65.59	61.52	64.73
3273	NASDAQ	SFST	Mon, Nov 22, 2021	63.38	65.15	63.38	64.62
3272	NASDAQ	SFST	Fri, Nov 19, 2021	62.14	63.63	61.62	62.87
3271	NASDAQ	SFST	Thu, Nov 18, 2021	61.70	63.11	61.60	62.74
3270	NASDAQ	SFST	Wed, Nov 17, 2021	61.88	62.78	60.69	61.95
3269	NASDAQ	SFST	Tue, Nov 16, 2021	63.25	63.42	61.92	62.87
3268	NASDAQ	SFST	Mon, Nov 15, 2021	63.55	64.54	62.83	63.56
3267	NASDAQ	SFST	Fri, Nov 12, 2021	64.30	64.30	63.06	63.71
3266	NASDAQ	SFST	Thu, Nov 11, 2021	62.50	64.29	62.50	63.98
3265	NASDAQ	SFST	Wed, Nov 10, 2021	61.95	62.32	61.46	62.32
3264	NASDAQ	SFST	Tue, Nov 9, 2021	61.97	62.32	60.87	61.54
3263	NASDAQ	SFST	Mon, Nov 8, 2021	59.76	65.39	59.76	62.00
3262	NASDAQ	SFST	Fri, Nov 5, 2021	57.40	60.46	57.15	59.88
3261	NASDAQ	SFST	Thu, Nov 4, 2021	58.00	58.00	55.99	57.36
3260	NASDAQ	SFST	Wed, Nov 3, 2021	55.70	58.63	55.70	57.95
3259	NASDAQ	SFST	Tue, Nov 2, 2021	54.59	54.98	53.82	54.95
3258	NASDAQ	SFST	Mon, Nov 1, 2021	53.66	54.89	53.52	54.56
3257	NASDAQ	SFST	Fri, Oct 29, 2021	53.20	54.28	53.20	53.87
3256	NASDAQ	SFST	Thu, Oct 28, 2021	53.00	53.26	52.10	52.73
3255	NASDAQ	SFST	Wed, Oct 27, 2021	53.75	54.15	52.51	52.75
3254	NASDAQ	SFST	Tue, Oct 26, 2021	55.21	55.21	53.70	54.22
3253	NASDAQ	SFST	Mon, Oct 25, 2021	54.56	54.95	54.00	54.78
3252	NASDAQ	SFST	Fri, Oct 22, 2021	54.48	54.81	54.13	54.26
3251	NASDAQ	SFST	Thu, Oct 21, 2021	54.39	55.00	54.09	54.17
3250	NASDAQ	SFST	Wed, Oct 20, 2021	54.22	54.85	54.12	54.12
3249	NASDAQ	SFST	Tue, Oct 19, 2021	54.58	54.61	54.32	54.49
3248	NASDAQ	SFST	Mon, Oct 18, 2021	53.72	54.62	53.72	54.29
3247	NASDAQ	SFST	Fri, Oct 15, 2021	54.72	54.72	54.00	54.00
3246	NASDAQ	SFST	Thu, Oct 14, 2021	53.77	54.61	53.77	53.99
3245	NASDAQ	SFST	Wed, Oct 13, 2021	53.20	53.99	52.79	53.82
3244	NASDAQ	SFST	Tue, Oct 12, 2021	52.62	53.66	52.62	53.57
3243	NASDAQ	SFST	Mon, Oct 11, 2021	53.99	54.18	52.60	52.91
3242	NASDAQ	SFST	Fri, Oct 8, 2021	53.77	54.50	53.41	53.92
3241	NASDAQ	SFST	Thu, Oct 7, 2021	54.41	54.41	53.73	54.00
3240	NASDAQ	SFST	Wed, Oct 6, 2021	54.86	55.13	53.71	53.88
3239	NASDAQ	SFST	Tue, Oct 5, 2021	54.51	55.10	54.50	54.50
3238	NASDAQ	SFST	Mon, Oct 4, 2021	54.65	54.75	54.03	54.51
3237	NASDAQ	SFST	Fri, Oct 1, 2021	53.50	54.45	53.10	54.00
3236	NASDAQ	SFST	Thu, Sep 30, 2021	53.37	53.62	52.89	53.50
3235	NASDAQ	SFST	Wed, Sep 29, 2021	52.00	53.49	52.00	53.38
3234	NASDAQ	SFST	Tue, Sep 28, 2021	53.34	53.34	51.89	51.89
3233	NASDAQ	SFST	Mon, Sep 27, 2021	52.47	53.42	52.23	53.06
3232	NASDAQ	SFST	Fri, Sep 24, 2021	50.11	51.70	50.11	51.58
3231	NASDAQ	SFST	Thu, Sep 23, 2021	48.94	50.38	48.94	50.38
3230	NASDAQ	SFST	Wed, Sep 22, 2021	48.82	49.35	48.70	48.70
3229	NASDAQ	SFST	Tue, Sep 21, 2021	49.60	49.70	49.30	49.36
3228	NASDAQ	SFST	Mon, Sep 20, 2021	48.95	49.41	48.00	49.41
3227	NASDAQ	SFST	Fri, Sep 17, 2021	50.62	50.62	48.61	49.64
3226	NASDAQ	SFST	Thu, Sep 16, 2021	50.60	50.63	49.87	50.41
3225	NASDAQ	SFST	Wed, Sep 15, 2021	49.83	50.56	49.83	50.54
3224	NASDAQ	SFST	Tue, Sep 14, 2021	50.62	50.75	49.04	50.14
3223	NASDAQ	SFST	Mon, Sep 13, 2021	50.05	50.51	49.16	50.16
3222	NASDAQ	SFST	Fri, Sep 10, 2021	50.96	50.96	49.35	49.35
3221	NASDAQ	SFST	Thu, Sep 9, 2021	50.84	51.01	50.60	50.60
3220	NASDAQ	SFST	Wed, Sep 8, 2021	50.29	51.20	50.26	50.50
3219	NASDAQ	SFST	Tue, Sep 7, 2021	50.69	50.90	50.25	50.65
3218	NASDAQ	SFST	Fri, Sep 3, 2021	50.75	51.30	50.68	50.95
3217	NASDAQ	SFST	Thu, Sep 2, 2021	49.87	51.09	49.87	50.76
3216	NASDAQ	SFST	Wed, Sep 1, 2021	51.14	51.14	49.99	50.26
3215	NASDAQ	SFST	Tue, Aug 31, 2021	51.31	51.36	50.56	50.98
3214	NASDAQ	SFST	Mon, Aug 30, 2021	51.90	51.90	50.06	50.50
3213	NASDAQ	SFST	Fri, Aug 27, 2021	50.67	51.97	50.67	51.97
3212	NASDAQ	SFST	Thu, Aug 26, 2021	50.80	50.95	50.10	50.11
3211	NASDAQ	SFST	Wed, Aug 25, 2021	50.11	50.72	49.61	50.39
3210	NASDAQ	SFST	Tue, Aug 24, 2021	49.54	50.10	49.26	49.61
3209	NASDAQ	SFST	Mon, Aug 23, 2021	50.32	50.81	50.25	50.42
3208	NASDAQ	SFST	Fri, Aug 20, 2021	48.55	50.03	48.49	49.46
3207	NASDAQ	SFST	Thu, Aug 19, 2021	49.04	49.30	48.29	48.90
3206	NASDAQ	SFST	Wed, Aug 18, 2021	50.18	50.40	49.28	49.28
3205	NASDAQ	SFST	Tue, Aug 17, 2021	50.20	50.28	48.93	49.70
3204	NASDAQ	SFST	Mon, Aug 16, 2021	50.12	50.87	50.12	50.20
3203	NASDAQ	SFST	Fri, Aug 13, 2021	51.69	51.69	50.96	51.12
3202	NASDAQ	SFST	Thu, Aug 12, 2021	52.50	52.50	51.20	51.21
3201	NASDAQ	SFST	Wed, Aug 11, 2021	51.12	51.50	50.63	51.30
3200	NASDAQ	SFST	Tue, Aug 10, 2021	51.00	51.70	50.66	51.00
3199	NASDAQ	SFST	Mon, Aug 9, 2021	50.99	51.48	50.79	50.93
3198	NASDAQ	SFST	Fri, Aug 6, 2021	51.37	52.24	50.25	51.21
3197	NASDAQ	SFST	Thu, Aug 5, 2021	50.04	50.95	49.96	50.67
3196	NASDAQ	SFST	Wed, Aug 4, 2021	49.12	50.16	49.12	50.11
3195	NASDAQ	SFST	Tue, Aug 3, 2021	49.50	50.48	49.02	49.62
3194	NASDAQ	SFST	Mon, Aug 2, 2021	49.64	50.08	49.45	49.64
3193	NASDAQ	SFST	Fri, Jul 30, 2021	49.92	50.10	49.50	49.53
3192	NASDAQ	SFST	Thu, Jul 29, 2021	50.26	50.50	49.50	49.79
3191	NASDAQ	SFST	Wed, Jul 28, 2021	50.85	50.85	50.32	50.61
3190	NASDAQ	SFST	Tue, Jul 27, 2021	50.04	50.38	50.04	50.35
3189	NASDAQ	SFST	Mon, Jul 26, 2021	50.11	51.00	50.11	50.75
3188	NASDAQ	SFST	Fri, Jul 23, 2021	50.29	50.45	49.53	50.02
3187	NASDAQ	SFST	Thu, Jul 22, 2021	50.49	50.74	48.97	50.09
3186	NASDAQ	SFST	Wed, Jul 21, 2021	51.94	52.29	51.23	51.57
3185	NASDAQ	SFST	Tue, Jul 20, 2021	48.93	51.95	48.93	50.58
3184	NASDAQ	SFST	Mon, Jul 19, 2021	49.20	49.20	48.30	48.94
3183	NASDAQ	SFST	Fri, Jul 16, 2021	52.00	52.00	50.22	50.42
3182	NASDAQ	SFST	Thu, Jul 15, 2021	50.10	51.80	50.07	51.70
3181	NASDAQ	SFST	Wed, Jul 14, 2021	50.33	50.70	49.77	50.47
3180	NASDAQ	SFST	Tue, Jul 13, 2021	50.80	50.93	50.07	50.31
3179	NASDAQ	SFST	Mon, Jul 12, 2021	50.08	52.00	50.08	51.75
3178	NASDAQ	SFST	Fri, Jul 9, 2021	49.59	50.54	49.33	50.31
3177	NASDAQ	SFST	Thu, Jul 8, 2021	48.27	48.93	48.00	48.62
3176	NASDAQ	SFST	Wed, Jul 7, 2021	49.38	49.60	48.28	49.28
3175	NASDAQ	SFST	Tue, Jul 6, 2021	49.71	50.12	48.69	49.51
3174	NASDAQ	SFST	Fri, Jul 2, 2021	51.60	51.67	51.15	51.15
3173	NASDAQ	SFST	Thu, Jul 1, 2021	51.80	51.80	51.12	51.68
3172	NASDAQ	SFST	Wed, Jun 30, 2021	50.99	51.67	50.99	51.16
3171	NASDAQ	SFST	Tue, Jun 29, 2021	51.98	51.98	50.80	51.37
3170	NASDAQ	SFST	Mon, Jun 28, 2021	53.36	53.65	50.87	51.63
3169	NASDAQ	SFST	Fri, Jun 25, 2021	52.54	53.97	51.70	53.73
3168	NASDAQ	SFST	Thu, Jun 24, 2021	51.70	53.03	50.44	52.96
3167	NASDAQ	SFST	Wed, Jun 23, 2021	52.22	52.68	51.45	51.65
3166	NASDAQ	SFST	Tue, Jun 22, 2021	51.18	52.10	51.03	51.76
3165	NASDAQ	SFST	Mon, Jun 21, 2021	50.84	52.70	50.84	51.78
3164	NASDAQ	SFST	Fri, Jun 18, 2021	51.49	52.72	50.05	50.05
3163	NASDAQ	SFST	Thu, Jun 17, 2021	52.89	54.13	52.29	52.29
3162	NASDAQ	SFST	Wed, Jun 16, 2021	52.00	54.34	52.00	53.50
3161	NASDAQ	SFST	Tue, Jun 15, 2021	50.94	53.48	50.94	53.48
3160	NASDAQ	SFST	Mon, Jun 14, 2021	52.76	53.06	50.95	51.70
3159	NASDAQ	SFST	Fri, Jun 11, 2021	52.95	53.36	52.63	53.24
3158	NASDAQ	SFST	Thu, Jun 10, 2021	53.93	53.93	52.33	52.95
3157	NASDAQ	SFST	Wed, Jun 9, 2021	55.20	55.32	53.76	53.99
3156	NASDAQ	SFST	Tue, Jun 8, 2021	54.85	56.25	54.78	55.26
3155	NASDAQ	SFST	Mon, Jun 7, 2021	54.15	55.41	53.70	55.20
3154	NASDAQ	SFST	Fri, Jun 4, 2021	53.76	54.50	53.50	54.22
3153	NASDAQ	SFST	Thu, Jun 3, 2021	53.89	54.00	52.86	53.92
3152	NASDAQ	SFST	Wed, Jun 2, 2021	54.70	54.89	53.42	53.69
3151	NASDAQ	SFST	Tue, Jun 1, 2021	54.25	55.60	54.03	54.90
3150	NASDAQ	SFST	Fri, May 28, 2021	53.24	53.73	52.01	53.43
3149	NASDAQ	SFST	Thu, May 27, 2021	51.36	53.70	51.36	53.43
3148	NASDAQ	SFST	Wed, May 26, 2021	51.00	52.31	50.93	52.15
3147	NASDAQ	SFST	Tue, May 25, 2021	52.99	53.73	51.11	51.11
3146	NASDAQ	SFST	Mon, May 24, 2021	54.61	54.61	52.38	52.46
3145	NASDAQ	SFST	Fri, May 21, 2021	53.45	54.61	52.38	54.20
3144	NASDAQ	SFST	Thu, May 20, 2021	51.20	52.93	51.20	52.72
3143	NASDAQ	SFST	Wed, May 19, 2021	51.51	51.82	50.62	51.61
3142	NASDAQ	SFST	Tue, May 18, 2021	54.00	54.43	53.02	53.16
3141	NASDAQ	SFST	Mon, May 17, 2021	52.86	54.19	51.63	53.79
3140	NASDAQ	SFST	Fri, May 14, 2021	52.72	53.72	52.21	53.30
3139	NASDAQ	SFST	Thu, May 13, 2021	50.00	52.26	50.00	52.26
3138	NASDAQ	SFST	Wed, May 12, 2021	51.80	53.00	49.75	50.02
3137	NASDAQ	SFST	Tue, May 11, 2021	50.86	52.52	49.09	51.75
3136	NASDAQ	SFST	Mon, May 10, 2021	53.02	54.35	51.49	51.49
3135	NASDAQ	SFST	Fri, May 7, 2021	52.17	53.30	50.59	53.30
3134	NASDAQ	SFST	Thu, May 6, 2021	53.61	54.36	52.00	52.78
3133	NASDAQ	SFST	Wed, May 5, 2021	52.80	53.61	52.80	53.61
3132	NASDAQ	SFST	Tue, May 4, 2021	51.66	52.96	46.49	52.96
3131	NASDAQ	SFST	Mon, May 3, 2021	49.91	52.27	49.85	51.84
3130	NASDAQ	SFST	Fri, Apr 30, 2021	50.72	52.10	50.71	51.50
3129	NASDAQ	SFST	Thu, Apr 29, 2021	51.51	52.47	50.63	51.28
3128	NASDAQ	SFST	Wed, Apr 28, 2021	51.14	51.30	49.79	51.00
3127	NASDAQ	SFST	Tue, Apr 27, 2021	49.81	51.46	47.48	50.69
3126	NASDAQ	SFST	Mon, Apr 26, 2021	50.43	50.43	49.14	49.38
3125	NASDAQ	SFST	Fri, Apr 23, 2021	50.02	50.53	49.63	49.87
3124	NASDAQ	SFST	Thu, Apr 22, 2021	50.12	50.12	49.10	49.32
3123	NASDAQ	SFST	Wed, Apr 21, 2021	49.83	50.24	49.40	50.08
3122	NASDAQ	SFST	Tue, Apr 20, 2021	50.54	50.92	45.74	49.43
3121	NASDAQ	SFST	Mon, Apr 19, 2021	50.22	52.29	49.45	51.00
3120	NASDAQ	SFST	Fri, Apr 16, 2021	49.77	50.90	49.77	50.06
3119	NASDAQ	SFST	Thu, Apr 15, 2021	50.15	50.15	48.69	49.72
3118	NASDAQ	SFST	Wed, Apr 14, 2021	49.15	50.25	49.00	49.82
3117	NASDAQ	SFST	Tue, Apr 13, 2021	49.19	49.74	48.14	49.16
3116	NASDAQ	SFST	Mon, Apr 12, 2021	48.97	49.55	48.95	49.30
3115	NASDAQ	SFST	Fri, Apr 9, 2021	48.32	49.49	47.70	48.47
3114	NASDAQ	SFST	Thu, Apr 8, 2021	47.52	48.23	47.18	48.23
3113	NASDAQ	SFST	Wed, Apr 7, 2021	48.89	49.33	46.99	47.65
3112	NASDAQ	SFST	Tue, Apr 6, 2021	49.29	50.72	48.11	48.58
3111	NASDAQ	SFST	Mon, Apr 5, 2021	48.14	50.62	47.89	49.08
3110	NASDAQ	SFST	Thu, Apr 1, 2021	46.57	48.15	46.30	47.61
3109	NASDAQ	SFST	Wed, Mar 31, 2021	46.00	48.16	45.72	46.88
3108	NASDAQ	SFST	Tue, Mar 30, 2021	47.36	47.62	45.66	46.68
3107	NASDAQ	SFST	Mon, Mar 29, 2021	46.16	47.02	45.93	46.38
3106	NASDAQ	SFST	Fri, Mar 26, 2021	47.13	48.85	47.13	47.60
3105	NASDAQ	SFST	Thu, Mar 25, 2021	45.72	47.13	43.51	46.65
3104	NASDAQ	SFST	Wed, Mar 24, 2021	46.86	48.62	45.87	45.87
3103	NASDAQ	SFST	Tue, Mar 23, 2021	49.48	50.60	46.18	46.39
3102	NASDAQ	SFST	Mon, Mar 22, 2021	50.15	52.78	49.21	50.00
3101	NASDAQ	SFST	Fri, Mar 19, 2021	50.86	54.00	49.41	50.07
3100	NASDAQ	SFST	Thu, Mar 18, 2021	52.18	52.80	50.34	50.77
3099	NASDAQ	SFST	Wed, Mar 17, 2021	52.26	53.67	51.24	51.51
3098	NASDAQ	SFST	Tue, Mar 16, 2021	52.17	52.79	51.00	52.36
3097	NASDAQ	SFST	Mon, Mar 15, 2021	54.09	54.09	52.85	53.16
3096	NASDAQ	SFST	Fri, Mar 12, 2021	53.10	56.42	52.39	54.09
3095	NASDAQ	SFST	Thu, Mar 11, 2021	51.72	53.10	51.72	52.99
3094	NASDAQ	SFST	Wed, Mar 10, 2021	50.95	52.11	48.96	52.00
3093	NASDAQ	SFST	Tue, Mar 9, 2021	50.00	51.50	47.80	50.90
3092	NASDAQ	SFST	Mon, Mar 8, 2021	47.03	50.78	47.03	50.20
3091	NASDAQ	SFST	Fri, Mar 5, 2021	46.83	47.83	46.16	47.10
3090	NASDAQ	SFST	Thu, Mar 4, 2021	46.03	47.81	45.04	45.95
3089	NASDAQ	SFST	Wed, Mar 3, 2021	45.02	46.50	45.00	46.00
3088	NASDAQ	SFST	Tue, Mar 2, 2021	44.23	44.85	44.05	44.42
3087	NASDAQ	SFST	Mon, Mar 1, 2021	44.37	44.95	43.96	44.05
3086	NASDAQ	SFST	Fri, Feb 26, 2021	44.13	45.24	43.94	44.00
3085	NASDAQ	SFST	Thu, Feb 25, 2021	44.99	44.99	43.65	44.34
3084	NASDAQ	SFST	Wed, Feb 24, 2021	43.95	44.88	43.83	44.69
3083	NASDAQ	SFST	Tue, Feb 23, 2021	43.74	43.95	43.40	43.79
3082	NASDAQ	SFST	Mon, Feb 22, 2021	42.49	44.07	42.49	43.63
3081	NASDAQ	SFST	Fri, Feb 19, 2021	42.00	42.84	42.00	42.84
3080	NASDAQ	SFST	Thu, Feb 18, 2021	42.35	42.50	41.44	41.90
3079	NASDAQ	SFST	Wed, Feb 17, 2021	42.17	42.69	42.17	42.50
3078	NASDAQ	SFST	Tue, Feb 16, 2021	42.00	42.48	41.95	42.27
3077	NASDAQ	SFST	Fri, Feb 12, 2021	41.40	42.00	41.30	42.00
3076	NASDAQ	SFST	Thu, Feb 11, 2021	42.05	42.05	40.96	41.53
3075	NASDAQ	SFST	Wed, Feb 10, 2021	41.20	42.34	41.20	41.56
3074	NASDAQ	SFST	Tue, Feb 9, 2021	41.90	42.76	40.50	42.01
3073	NASDAQ	SFST	Mon, Feb 8, 2021	41.28	42.00	41.00	41.90
3072	NASDAQ	SFST	Fri, Feb 5, 2021	41.62	41.94	40.55	41.70
3071	NASDAQ	SFST	Thu, Feb 4, 2021	41.30	42.24	38.52	41.92
3070	NASDAQ	SFST	Wed, Feb 3, 2021	40.56	41.32	40.20	41.06
3069	NASDAQ	SFST	Tue, Feb 2, 2021	40.49	41.16	38.35	40.56
3068	NASDAQ	SFST	Mon, Feb 1, 2021	39.95	40.87	39.46	39.90
3067	NASDAQ	SFST	Fri, Jan 29, 2021	40.15	40.85	39.54	40.10
3066	NASDAQ	SFST	Thu, Jan 28, 2021	40.16	41.01	39.63	40.38
3065	NASDAQ	SFST	Wed, Jan 27, 2021	38.96	40.15	37.83	39.52
3064	NASDAQ	SFST	Tue, Jan 26, 2021	40.19	40.37	39.91	39.93
3063	NASDAQ	SFST	Mon, Jan 25, 2021	40.51	40.51	39.19	39.56
3062	NASDAQ	SFST	Fri, Jan 22, 2021	38.88	41.10	38.88	40.90
3061	NASDAQ	SFST	Thu, Jan 21, 2021	39.74	40.00	39.14	39.39
3060	NASDAQ	SFST	Wed, Jan 20, 2021	39.49	40.11	39.25	39.65
3059	NASDAQ	SFST	Tue, Jan 19, 2021	39.40	39.73	38.61	39.45
3058	NASDAQ	SFST	Fri, Jan 15, 2021	38.26	39.47	38.26	38.79
3057	NASDAQ	SFST	Thu, Jan 14, 2021	37.37	39.05	37.37	38.80
3056	NASDAQ	SFST	Wed, Jan 13, 2021	38.50	38.50	37.90	38.05
3055	NASDAQ	SFST	Tue, Jan 12, 2021	38.02	38.65	38.02	38.55
3054	NASDAQ	SFST	Mon, Jan 11, 2021	37.83	38.46	37.83	38.28
3053	NASDAQ	SFST	Fri, Jan 8, 2021	38.00	38.61	37.26	38.47
3052	NASDAQ	SFST	Thu, Jan 7, 2021	38.35	38.35	37.28	37.83
3051	NASDAQ	SFST	Wed, Jan 6, 2021	35.60	38.25	35.60	37.92
3050	NASDAQ	SFST	Tue, Jan 5, 2021	34.79	35.67	34.62	35.15
3049	NASDAQ	SFST	Mon, Jan 4, 2021	35.57	35.57	34.50	35.19
3048	NASDAQ	SFST	Thu, Dec 31, 2020	35.08	35.38	34.97	35.35
3047	NASDAQ	SFST	Wed, Dec 30, 2020	34.82	35.36	34.82	35.34
3046	NASDAQ	SFST	Tue, Dec 29, 2020	35.52	35.52	34.60	34.87
3045	NASDAQ	SFST	Mon, Dec 28, 2020	35.77	35.94	35.50	35.80
3044	NASDAQ	SFST	Thu, Dec 24, 2020	35.57	35.57	35.11	35.30
3043	NASDAQ	SFST	Wed, Dec 23, 2020	35.31	35.70	35.15	35.60
3042	NASDAQ	SFST	Tue, Dec 22, 2020	35.00	35.23	34.90	35.07
3041	NASDAQ	SFST	Mon, Dec 21, 2020	35.35	35.35	34.41	35.13
3040	NASDAQ	SFST	Fri, Dec 18, 2020	35.47	35.80	34.98	35.50
3039	NASDAQ	SFST	Thu, Dec 17, 2020	35.17	35.40	34.84	35.25
3038	NASDAQ	SFST	Wed, Dec 16, 2020	35.35	35.35	34.87	34.87
3037	NASDAQ	SFST	Tue, Dec 15, 2020	34.69	35.35	33.85	35.21
3036	NASDAQ	SFST	Mon, Dec 14, 2020	34.53	34.63	34.33	34.54
3035	NASDAQ	SFST	Fri, Dec 11, 2020	34.49	34.58	34.29	34.41
3034	NASDAQ	SFST	Thu, Dec 10, 2020	34.66	34.67	34.30	34.49
3033	NASDAQ	SFST	Wed, Dec 9, 2020	34.89	35.27	34.66	34.80
3032	NASDAQ	SFST	Tue, Dec 8, 2020	34.01	34.88	34.01	34.84
3031	NASDAQ	SFST	Mon, Dec 7, 2020	31.95	34.41	31.95	34.08
3030	NASDAQ	SFST	Fri, Dec 4, 2020	34.09	34.73	34.09	34.29
3029	NASDAQ	SFST	Thu, Dec 3, 2020	33.54	34.37	33.50	34.28
3028	NASDAQ	SFST	Wed, Dec 2, 2020	34.04	34.20	33.00	33.52
3027	NASDAQ	SFST	Tue, Dec 1, 2020	32.62	33.14	32.02	33.09
3026	NASDAQ	SFST	Mon, Nov 30, 2020	32.60	32.60	31.90	31.90
3025	NASDAQ	SFST	Fri, Nov 27, 2020	32.99	33.34	32.00	32.94
3024	NASDAQ	SFST	Wed, Nov 25, 2020	33.21	33.50	32.39	32.89
3023	NASDAQ	SFST	Tue, Nov 24, 2020	31.67	33.41	31.42	33.34
3022	NASDAQ	SFST	Mon, Nov 23, 2020	31.05	31.69	31.00	31.40
3021	NASDAQ	SFST	Fri, Nov 20, 2020	30.65	31.03	30.56	30.80
3020	NASDAQ	SFST	Thu, Nov 19, 2020	30.88	31.04	30.55	30.91
3019	NASDAQ	SFST	Wed, Nov 18, 2020	31.97	31.97	31.25	31.25
3018	NASDAQ	SFST	Tue, Nov 17, 2020	31.64	31.86	31.00	31.68
3017	NASDAQ	SFST	Mon, Nov 16, 2020	30.86	32.36	30.86	32.24
3016	NASDAQ	SFST	Fri, Nov 13, 2020	30.32	30.85	30.11	30.52
3015	NASDAQ	SFST	Thu, Nov 12, 2020	31.00	31.00	29.96	30.09
3014	NASDAQ	SFST	Wed, Nov 11, 2020	29.48	31.27	29.48	31.11
3013	NASDAQ	SFST	Tue, Nov 10, 2020	30.86	31.99	30.86	31.94
3012	NASDAQ	SFST	Mon, Nov 9, 2020	29.43	31.54	29.39	30.70
3011	NASDAQ	SFST	Fri, Nov 6, 2020	27.86	27.98	27.04	27.08
3010	NASDAQ	SFST	Thu, Nov 5, 2020	27.09	28.30	26.43	28.30
3009	NASDAQ	SFST	Wed, Nov 4, 2020	28.70	28.70	27.11	27.11
3008	NASDAQ	SFST	Tue, Nov 3, 2020	28.06	29.32	28.01	29.26
3007	NASDAQ	SFST	Mon, Nov 2, 2020	27.36	27.94	27.35	27.84
3006	NASDAQ	SFST	Fri, Oct 30, 2020	26.25	27.27	26.25	26.84
3005	NASDAQ	SFST	Thu, Oct 29, 2020	26.30	27.34	25.89	26.53
3004	NASDAQ	SFST	Wed, Oct 28, 2020	26.00	26.96	25.50	26.55
3003	NASDAQ	SFST	Tue, Oct 27, 2020	27.04	27.04	26.01	26.15
3002	NASDAQ	SFST	Mon, Oct 26, 2020	27.54	27.96	26.13	27.17
3001	NASDAQ	SFST	Fri, Oct 23, 2020	28.12	29.06	27.49	28.58
3000	NASDAQ	SFST	Thu, Oct 22, 2020	26.87	28.21	26.11	28.09
2999	NASDAQ	SFST	Wed, Oct 21, 2020	27.40	27.82	26.88	27.19
2998	NASDAQ	SFST	Tue, Oct 20, 2020	26.35	27.24	26.35	27.10
2997	NASDAQ	SFST	Mon, Oct 19, 2020	26.91	27.07	25.42	26.40
2996	NASDAQ	SFST	Fri, Oct 16, 2020	26.89	27.42	26.53	26.75
2995	NASDAQ	SFST	Thu, Oct 15, 2020	25.98	27.09	25.98	27.09
2994	NASDAQ	SFST	Wed, Oct 14, 2020	27.80	27.80	26.66	26.66
2993	NASDAQ	SFST	Tue, Oct 13, 2020	27.45	27.65	27.31	27.42
2992	NASDAQ	SFST	Mon, Oct 12, 2020	27.60	27.72	27.25	27.43
2991	NASDAQ	SFST	Fri, Oct 9, 2020	28.06	28.06	27.36	27.47
2990	NASDAQ	SFST	Thu, Oct 8, 2020	27.35	27.89	26.98	27.89
2989	NASDAQ	SFST	Wed, Oct 7, 2020	26.93	27.82	26.93	27.60
2988	NASDAQ	SFST	Tue, Oct 6, 2020	27.15	27.21	26.34	26.60
2987	NASDAQ	SFST	Mon, Oct 5, 2020	26.25	26.91	26.25	26.76
2986	NASDAQ	SFST	Fri, Oct 2, 2020	23.85	26.02	23.57	25.98
2985	NASDAQ	SFST	Thu, Oct 1, 2020	24.07	24.26	23.92	24.15
2984	NASDAQ	SFST	Wed, Sep 30, 2020	23.92	24.28	23.43	24.15
2983	NASDAQ	SFST	Tue, Sep 29, 2020	23.62	23.93	23.57	23.86
2982	NASDAQ	SFST	Mon, Sep 28, 2020	23.74	24.20	23.68	23.90
2981	NASDAQ	SFST	Fri, Sep 25, 2020	23.16	23.79	23.16	23.43
2980	NASDAQ	SFST	Thu, Sep 24, 2020	23.53	23.62	23.25	23.30
2979	NASDAQ	SFST	Wed, Sep 23, 2020	24.15	24.16	23.34	23.43
2978	NASDAQ	SFST	Tue, Sep 22, 2020	24.55	24.86	24.00	24.07
2977	NASDAQ	SFST	Mon, Sep 21, 2020	25.52	25.52	24.45	24.51
2976	NASDAQ	SFST	Fri, Sep 18, 2020	24.93	26.67	24.45	26.39
2975	NASDAQ	SFST	Thu, Sep 17, 2020	24.85	24.85	24.54	24.68
2974	NASDAQ	SFST	Wed, Sep 16, 2020	24.70	25.20	24.62	24.91
2973	NASDAQ	SFST	Tue, Sep 15, 2020	25.02	25.02	24.70	24.70
2972	NASDAQ	SFST	Mon, Sep 14, 2020	25.00	25.08	24.81	24.96
2971	NASDAQ	SFST	Fri, Sep 11, 2020	24.71	24.80	24.53	24.72
2970	NASDAQ	SFST	Thu, Sep 10, 2020	25.13	25.13	24.57	24.80
2969	NASDAQ	SFST	Wed, Sep 9, 2020	25.43	25.43	24.70	25.03
2968	NASDAQ	SFST	Tue, Sep 8, 2020	26.25	26.58	25.09	25.15
2967	NASDAQ	SFST	Fri, Sep 4, 2020	26.70	26.96	26.06	26.46
2966	NASDAQ	SFST	Thu, Sep 3, 2020	26.58	26.59	26.29	26.37
2965	NASDAQ	SFST	Wed, Sep 2, 2020	25.75	26.53	25.75	26.24
2964	NASDAQ	SFST	Tue, Sep 1, 2020	25.77	25.88	24.88	25.81
2963	NASDAQ	SFST	Mon, Aug 31, 2020	26.07	26.07	25.63	25.90
2962	NASDAQ	SFST	Fri, Aug 28, 2020	26.15	26.18	25.89	26.17
2961	NASDAQ	SFST	Thu, Aug 27, 2020	25.64	26.30	25.64	26.08
2960	NASDAQ	SFST	Wed, Aug 26, 2020	26.17	26.17	25.63	25.71
2959	NASDAQ	SFST	Tue, Aug 25, 2020	26.75	26.75	26.17	26.17
2958	NASDAQ	SFST	Mon, Aug 24, 2020	25.58	26.76	25.53	26.76
2957	NASDAQ	SFST	Fri, Aug 21, 2020	25.51	25.71	25.35	25.49
2956	NASDAQ	SFST	Thu, Aug 20, 2020	25.72	25.89	25.67	25.72
2955	NASDAQ	SFST	Wed, Aug 19, 2020	25.59	26.15	25.59	25.99
2954	NASDAQ	SFST	Tue, Aug 18, 2020	25.68	26.16	25.49	25.49
2953	NASDAQ	SFST	Mon, Aug 17, 2020	26.96	27.16	25.94	26.25
2952	NASDAQ	SFST	Fri, Aug 14, 2020	26.98	27.10	26.74	27.01
2951	NASDAQ	SFST	Thu, Aug 13, 2020	27.88	27.97	26.98	27.12
2950	NASDAQ	SFST	Wed, Aug 12, 2020	28.28	28.48	27.86	27.96
2949	NASDAQ	SFST	Tue, Aug 11, 2020	27.83	28.47	27.80	27.81
2948	NASDAQ	SFST	Mon, Aug 10, 2020	25.93	27.76	25.83	27.30
2947	NASDAQ	SFST	Fri, Aug 7, 2020	25.64	26.81	25.60	26.80
2946	NASDAQ	SFST	Thu, Aug 6, 2020	25.62	25.82	25.43	25.76
2945	NASDAQ	SFST	Wed, Aug 5, 2020	25.15	25.77	25.07	25.66
2944	NASDAQ	SFST	Tue, Aug 4, 2020	24.74	25.18	24.63	24.93
2943	NASDAQ	SFST	Mon, Aug 3, 2020	24.77	24.89	24.34	24.69
2942	NASDAQ	SFST	Fri, Jul 31, 2020	24.95	24.95	24.24	24.40
2941	NASDAQ	SFST	Thu, Jul 30, 2020	25.28	25.59	24.67	25.18
2940	NASDAQ	SFST	Wed, Jul 29, 2020	24.79	25.83	24.64	25.66
2939	NASDAQ	SFST	Tue, Jul 28, 2020	24.62	24.96	24.62	24.95
2938	NASDAQ	SFST	Mon, Jul 27, 2020	25.07	25.32	24.62	24.92
2937	NASDAQ	SFST	Fri, Jul 24, 2020	25.08	25.67	25.08	25.19
2936	NASDAQ	SFST	Thu, Jul 23, 2020	25.12	25.85	25.12	25.76
2935	NASDAQ	SFST	Wed, Jul 22, 2020	25.58	25.59	24.84	25.02
2934	NASDAQ	SFST	Tue, Jul 21, 2020	24.82	26.15	24.47	25.74
2933	NASDAQ	SFST	Mon, Jul 20, 2020	24.79	25.57	24.45	24.56
2932	NASDAQ	SFST	Fri, Jul 17, 2020	25.15	25.19	24.84	25.00
2931	NASDAQ	SFST	Thu, Jul 16, 2020	25.48	25.48	24.85	25.24
2930	NASDAQ	SFST	Wed, Jul 15, 2020	24.25	25.46	23.92	25.12
2929	NASDAQ	SFST	Tue, Jul 14, 2020	24.10	24.25	23.66	23.68
2928	NASDAQ	SFST	Mon, Jul 13, 2020	24.58	24.58	24.06	24.08
2927	NASDAQ	SFST	Fri, Jul 10, 2020	23.72	24.60	23.72	24.35
2926	NASDAQ	SFST	Thu, Jul 9, 2020	24.50	25.95	23.79	23.95
2925	NASDAQ	SFST	Wed, Jul 8, 2020	24.53	24.74	24.30	24.65
2924	NASDAQ	SFST	Tue, Jul 7, 2020	25.49	25.50	24.51	24.51
2923	NASDAQ	SFST	Mon, Jul 6, 2020	26.24	26.33	25.80	25.89
2922	NASDAQ	SFST	Thu, Jul 2, 2020	26.16	26.57	25.60	25.73
2921	NASDAQ	SFST	Wed, Jul 1, 2020	27.75	27.75	25.70	25.88
2920	NASDAQ	SFST	Tue, Jun 30, 2020	26.85	27.75	26.81	27.71
2919	NASDAQ	SFST	Mon, Jun 29, 2020	25.47	27.28	24.95	27.15
2918	NASDAQ	SFST	Fri, Jun 26, 2020	26.07	26.10	24.30	25.08
2917	NASDAQ	SFST	Thu, Jun 25, 2020	25.63	26.55	25.52	26.22
2916	NASDAQ	SFST	Wed, Jun 24, 2020	26.62	26.96	25.73	25.80
2915	NASDAQ	SFST	Tue, Jun 23, 2020	27.18	27.49	26.69	26.69
2914	NASDAQ	SFST	Mon, Jun 22, 2020	26.73	27.25	26.73	26.99
2913	NASDAQ	SFST	Fri, Jun 19, 2020	27.89	27.89	26.93	26.99
2912	NASDAQ	SFST	Thu, Jun 18, 2020	27.16	27.69	27.10	27.46
2911	NASDAQ	SFST	Wed, Jun 17, 2020	27.92	28.08	27.12	27.12
2910	NASDAQ	SFST	Tue, Jun 16, 2020	28.58	29.01	27.53	28.11
2909	NASDAQ	SFST	Mon, Jun 15, 2020	26.85	27.86	26.81	27.79
2908	NASDAQ	SFST	Fri, Jun 12, 2020	27.81	27.83	26.77	27.71
2907	NASDAQ	SFST	Thu, Jun 11, 2020	27.24	27.72	26.47	26.47
2906	NASDAQ	SFST	Wed, Jun 10, 2020	29.75	30.16	28.56	28.56
2905	NASDAQ	SFST	Tue, Jun 9, 2020	29.20	30.48	28.90	30.18
2904	NASDAQ	SFST	Mon, Jun 8, 2020	29.42	30.08	28.87	30.08
2903	NASDAQ	SFST	Fri, Jun 5, 2020	29.63	29.82	28.32	28.74
2902	NASDAQ	SFST	Thu, Jun 4, 2020	27.63	28.16	26.85	27.81
2901	NASDAQ	SFST	Wed, Jun 3, 2020	27.91	28.69	27.54	27.92
2900	NASDAQ	SFST	Tue, Jun 2, 2020	28.25	28.60	27.23	27.23
2899	NASDAQ	SFST	Mon, Jun 1, 2020	29.11	29.11	27.85	27.85
2898	NASDAQ	SFST	Fri, May 29, 2020	30.70	30.70	28.62	29.06
2897	NASDAQ	SFST	Thu, May 28, 2020	31.64	31.91	30.95	30.97
2896	NASDAQ	SFST	Wed, May 27, 2020	29.29	31.60	28.89	31.22
2895	NASDAQ	SFST	Tue, May 26, 2020	27.46	29.00	27.46	28.52
2894	NASDAQ	SFST	Fri, May 22, 2020	26.91	26.91	25.38	26.30
2893	NASDAQ	SFST	Thu, May 21, 2020	26.54	27.05	26.32	26.44
2892	NASDAQ	SFST	Wed, May 20, 2020	25.78	27.81	25.78	26.50
2891	NASDAQ	SFST	Tue, May 19, 2020	26.30	27.34	24.89	25.10
2890	NASDAQ	SFST	Mon, May 18, 2020	25.25	26.70	24.93	26.60
2889	NASDAQ	SFST	Fri, May 15, 2020	24.17	25.25	23.50	24.84
2888	NASDAQ	SFST	Thu, May 14, 2020	24.32	24.90	23.60	24.32
2887	NASDAQ	SFST	Wed, May 13, 2020	25.82	27.16	23.91	24.89
2886	NASDAQ	SFST	Tue, May 12, 2020	26.80	26.80	25.91	26.00
2885	NASDAQ	SFST	Mon, May 11, 2020	27.71	28.01	26.40	26.40
2884	NASDAQ	SFST	Fri, May 8, 2020	27.15	28.89	26.85	28.35
2883	NASDAQ	SFST	Thu, May 7, 2020	26.81	27.52	26.06	26.36
2882	NASDAQ	SFST	Wed, May 6, 2020	27.17	27.50	26.19	26.32
2881	NASDAQ	SFST	Tue, May 5, 2020	30.19	30.19	26.85	27.25
2880	NASDAQ	SFST	Mon, May 4, 2020	28.58	29.60	27.86	29.26
2879	NASDAQ	SFST	Fri, May 1, 2020	28.41	29.21	28.41	29.01
2878	NASDAQ	SFST	Thu, Apr 30, 2020	29.49	30.51	28.79	29.16
2877	NASDAQ	SFST	Wed, Apr 29, 2020	29.50	33.73	28.53	30.49
2876	NASDAQ	SFST	Tue, Apr 28, 2020	29.50	29.50	28.20	29.21
2875	NASDAQ	SFST	Mon, Apr 27, 2020	26.24	29.02	26.06	28.90
2874	NASDAQ	SFST	Fri, Apr 24, 2020	25.08	26.53	25.08	25.90
2873	NASDAQ	SFST	Thu, Apr 23, 2020	25.58	26.53	25.00	25.26
2872	NASDAQ	SFST	Wed, Apr 22, 2020	26.95	26.95	25.31	25.31
2871	NASDAQ	SFST	Tue, Apr 21, 2020	25.13	26.60	24.75	25.76
2870	NASDAQ	SFST	Mon, Apr 20, 2020	25.73	26.44	25.12	25.92
2869	NASDAQ	SFST	Fri, Apr 17, 2020	25.50	26.80	24.95	26.55
2868	NASDAQ	SFST	Thu, Apr 16, 2020	25.08	25.31	23.23	24.21
2867	NASDAQ	SFST	Wed, Apr 15, 2020	27.53	27.53	24.11	24.95
2866	NASDAQ	SFST	Tue, Apr 14, 2020	29.45	30.64	28.45	28.74
2865	NASDAQ	SFST	Mon, Apr 13, 2020	29.90	32.65	28.11	28.75
2864	NASDAQ	SFST	Thu, Apr 9, 2020	26.85	29.29	26.85	29.29
2863	NASDAQ	SFST	Wed, Apr 8, 2020	24.92	26.41	24.80	26.41
2862	NASDAQ	SFST	Tue, Apr 7, 2020	25.45	26.40	23.00	25.26
2861	NASDAQ	SFST	Mon, Apr 6, 2020	25.83	27.00	24.70	25.15
2860	NASDAQ	SFST	Fri, Apr 3, 2020	24.50	25.98	23.51	24.65
2859	NASDAQ	SFST	Thu, Apr 2, 2020	24.62	26.35	24.02	25.30
2858	NASDAQ	SFST	Wed, Apr 1, 2020	26.69	27.38	24.56	25.55
2857	NASDAQ	SFST	Tue, Mar 31, 2020	26.98	28.45	26.98	28.37
2856	NASDAQ	SFST	Mon, Mar 30, 2020	26.66	28.45	26.51	27.84
2855	NASDAQ	SFST	Fri, Mar 27, 2020	27.27	27.51	24.53	26.52
2854	NASDAQ	SFST	Thu, Mar 26, 2020	27.42	29.66	27.34	28.55
2853	NASDAQ	SFST	Wed, Mar 25, 2020	25.60	28.00	24.92	27.10
2852	NASDAQ	SFST	Tue, Mar 24, 2020	23.94	26.69	22.78	25.81
2851	NASDAQ	SFST	Mon, Mar 23, 2020	23.18	23.73	21.81	22.91
2850	NASDAQ	SFST	Fri, Mar 20, 2020	25.53	25.85	22.50	23.00
2849	NASDAQ	SFST	Thu, Mar 19, 2020	21.69	27.20	21.50	25.31
2848	NASDAQ	SFST	Wed, Mar 18, 2020	33.90	33.90	20.89	21.64
2847	NASDAQ	SFST	Tue, Mar 17, 2020	29.00	34.98	27.02	34.98
2846	NASDAQ	SFST	Mon, Mar 16, 2020	29.65	31.10	27.62	28.44
2845	NASDAQ	SFST	Fri, Mar 13, 2020	30.35	32.76	30.35	32.76
2844	NASDAQ	SFST	Thu, Mar 12, 2020	29.48	33.44	28.25	29.01
2843	NASDAQ	SFST	Wed, Mar 11, 2020	32.01	34.41	30.38	30.98
2842	NASDAQ	SFST	Tue, Mar 10, 2020	32.66	33.35	32.30	32.79
2841	NASDAQ	SFST	Mon, Mar 9, 2020	33.06	33.09	31.52	31.93
2840	NASDAQ	SFST	Fri, Mar 6, 2020	34.93	36.00	34.35	35.10
2839	NASDAQ	SFST	Thu, Mar 5, 2020	36.86	37.32	35.00	35.74
2838	NASDAQ	SFST	Wed, Mar 4, 2020	37.45	37.88	36.71	37.55
2837	NASDAQ	SFST	Tue, Mar 3, 2020	37.96	37.96	37.14	37.14
2836	NASDAQ	SFST	Mon, Mar 2, 2020	38.18	39.00	37.25	38.23
2835	NASDAQ	SFST	Fri, Feb 28, 2020	37.80	38.23	37.12	38.12
2834	NASDAQ	SFST	Thu, Feb 27, 2020	39.39	40.31	38.06	38.60
2833	NASDAQ	SFST	Wed, Feb 26, 2020	40.40	40.82	39.66	39.76
2832	NASDAQ	SFST	Tue, Feb 25, 2020	41.45	41.45	39.31	40.40
2831	NASDAQ	SFST	Mon, Feb 24, 2020	41.38	41.67	41.03	41.35
2830	NASDAQ	SFST	Fri, Feb 21, 2020	41.84	42.00	41.48	42.00
2829	NASDAQ	SFST	Thu, Feb 20, 2020	41.40	42.00	41.40	41.88
2828	NASDAQ	SFST	Wed, Feb 19, 2020	41.60	41.60	39.26	41.60
2827	NASDAQ	SFST	Tue, Feb 18, 2020	41.90	42.10	40.23	41.48
2826	NASDAQ	SFST	Fri, Feb 14, 2020	41.99	42.15	41.70	41.85
2825	NASDAQ	SFST	Thu, Feb 13, 2020	41.58	41.98	41.50	41.88
2824	NASDAQ	SFST	Wed, Feb 12, 2020	41.31	41.75	41.31	41.55
2823	NASDAQ	SFST	Tue, Feb 11, 2020	40.84	41.22	40.74	41.02
2822	NASDAQ	SFST	Mon, Feb 10, 2020	40.57	40.65	40.45	40.50
2821	NASDAQ	SFST	Fri, Feb 7, 2020	40.30	40.78	40.11	40.49
2820	NASDAQ	SFST	Thu, Feb 6, 2020	40.30	40.56	40.17	40.36
2819	NASDAQ	SFST	Wed, Feb 5, 2020	40.34	40.68	40.04	40.39
2818	NASDAQ	SFST	Tue, Feb 4, 2020	39.68	40.79	39.68	40.34
2817	NASDAQ	SFST	Mon, Feb 3, 2020	39.20	40.03	39.20	39.64
2816	NASDAQ	SFST	Fri, Jan 31, 2020	39.84	40.24	38.42	39.05
2815	NASDAQ	SFST	Thu, Jan 30, 2020	39.65	40.49	39.00	40.25
2814	NASDAQ	SFST	Wed, Jan 29, 2020	40.65	40.65	39.62	39.78
2813	NASDAQ	SFST	Tue, Jan 28, 2020	41.00	41.30	40.04	40.59
2812	NASDAQ	SFST	Mon, Jan 27, 2020	40.22	41.50	40.22	41.11
2811	NASDAQ	SFST	Fri, Jan 24, 2020	40.72	42.23	40.34	40.68
2810	NASDAQ	SFST	Thu, Jan 23, 2020	42.29	42.29	41.64	41.77
2809	NASDAQ	SFST	Wed, Jan 22, 2020	42.33	42.70	42.33	42.68
2808	NASDAQ	SFST	Tue, Jan 21, 2020	41.80	43.00	40.76	42.72
2807	NASDAQ	SFST	Fri, Jan 17, 2020	42.69	42.69	41.70	41.81
2806	NASDAQ	SFST	Thu, Jan 16, 2020	41.77	42.65	41.55	42.42
2805	NASDAQ	SFST	Wed, Jan 15, 2020	41.61	41.91	41.30	41.63
2804	NASDAQ	SFST	Tue, Jan 14, 2020	41.81	41.98	41.60	41.60
2803	NASDAQ	SFST	Mon, Jan 13, 2020	41.90	42.04	41.63	41.94
2802	NASDAQ	SFST	Fri, Jan 10, 2020	42.42	42.42	41.78	41.79
2801	NASDAQ	SFST	Thu, Jan 9, 2020	42.45	42.64	42.20	42.40
2800	NASDAQ	SFST	Wed, Jan 8, 2020	42.04	42.47	42.04	42.24
2799	NASDAQ	SFST	Tue, Jan 7, 2020	42.38	42.63	42.00	42.12
2798	NASDAQ	SFST	Mon, Jan 6, 2020	42.01	42.34	41.62	42.23
2797	NASDAQ	SFST	Fri, Jan 3, 2020	42.07	42.41	41.92	41.92
2796	NASDAQ	SFST	Thu, Jan 2, 2020	42.46	42.72	41.96	42.31
2795	NASDAQ	SFST	Tue, Dec 31, 2019	42.49	42.97	42.33	42.49
2794	NASDAQ	SFST	Mon, Dec 30, 2019	42.84	42.84	42.15	42.45
2793	NASDAQ	SFST	Fri, Dec 27, 2019	42.71	42.95	42.60	42.84
2792	NASDAQ	SFST	Thu, Dec 26, 2019	42.61	42.93	42.59	42.74
2791	NASDAQ	SFST	Tue, Dec 24, 2019	42.53	42.94	42.36	42.70
2790	NASDAQ	SFST	Mon, Dec 23, 2019	42.63	43.00	42.37	42.44
2789	NASDAQ	SFST	Fri, Dec 20, 2019	43.65	43.66	41.53	42.71
2788	NASDAQ	SFST	Thu, Dec 19, 2019	43.75	43.90	43.00	43.62
2787	NASDAQ	SFST	Wed, Dec 18, 2019	43.85	44.00	43.72	43.98
2786	NASDAQ	SFST	Tue, Dec 17, 2019	43.73	44.08	43.58	43.66
2785	NASDAQ	SFST	Mon, Dec 16, 2019	44.23	44.43	43.75	43.97
2784	NASDAQ	SFST	Fri, Dec 13, 2019	43.73	44.32	43.73	44.32
2783	NASDAQ	SFST	Thu, Dec 12, 2019	43.35	44.30	43.35	43.73
2782	NASDAQ	SFST	Wed, Dec 11, 2019	43.25	43.88	43.11	43.41
2781	NASDAQ	SFST	Tue, Dec 10, 2019	43.18	43.84	42.83	43.65
2780	NASDAQ	SFST	Mon, Dec 9, 2019	43.35	43.39	42.99	43.20
2779	NASDAQ	SFST	Fri, Dec 6, 2019	42.74	43.27	42.74	42.92
2778	NASDAQ	SFST	Thu, Dec 5, 2019	42.69	42.99	42.20	42.20
2777	NASDAQ	SFST	Wed, Dec 4, 2019	42.91	43.13	42.56	42.56
2776	NASDAQ	SFST	Tue, Dec 3, 2019	42.23	42.41	41.70	42.30
2775	NASDAQ	SFST	Mon, Dec 2, 2019	43.30	43.30	42.50	42.50
2774	NASDAQ	SFST	Fri, Nov 29, 2019	41.82	43.31	41.51	42.83
2773	NASDAQ	SFST	Wed, Nov 27, 2019	42.94	43.43	42.79	43.30
2772	NASDAQ	SFST	Tue, Nov 26, 2019	43.60	43.79	43.30	43.50
2771	NASDAQ	SFST	Mon, Nov 25, 2019	42.81	43.85	42.81	43.52
2770	NASDAQ	SFST	Fri, Nov 22, 2019	43.32	43.32	42.63	42.63
2769	NASDAQ	SFST	Thu, Nov 21, 2019	42.50	42.71	42.05	42.44
2768	NASDAQ	SFST	Wed, Nov 20, 2019	42.55	43.01	42.15	42.40
2767	NASDAQ	SFST	Tue, Nov 19, 2019	42.50	43.40	42.50	42.86
2766	NASDAQ	SFST	Mon, Nov 18, 2019	42.69	43.31	42.00	42.55
2765	NASDAQ	SFST	Fri, Nov 15, 2019	42.87	43.50	42.09	42.41
2764	NASDAQ	SFST	Thu, Nov 14, 2019	41.65	43.18	41.65	42.66
2763	NASDAQ	SFST	Wed, Nov 13, 2019	43.12	43.34	42.77	42.89
2762	NASDAQ	SFST	Tue, Nov 12, 2019	42.74	43.34	42.52	43.34
2761	NASDAQ	SFST	Mon, Nov 11, 2019	42.40	42.79	42.38	42.54
2760	NASDAQ	SFST	Fri, Nov 8, 2019	42.30	42.90	40.93	42.79
2759	NASDAQ	SFST	Thu, Nov 7, 2019	41.93	42.80	41.78	42.48
2758	NASDAQ	SFST	Wed, Nov 6, 2019	41.92	41.95	41.60	41.63
2757	NASDAQ	SFST	Tue, Nov 5, 2019	41.77	41.85	40.72	41.85
2756	NASDAQ	SFST	Mon, Nov 4, 2019	41.56	41.56	41.20	41.30
2755	NASDAQ	SFST	Fri, Nov 1, 2019	40.60	41.30	40.60	41.29
2754	NASDAQ	SFST	Thu, Oct 31, 2019	40.88	41.07	40.31	40.31
2753	NASDAQ	SFST	Wed, Oct 30, 2019	40.50	41.15	40.11	40.79
2752	NASDAQ	SFST	Tue, Oct 29, 2019	40.22	40.78	40.22	40.50
2751	NASDAQ	SFST	Mon, Oct 28, 2019	40.88	41.00	39.92	40.01
2750	NASDAQ	SFST	Fri, Oct 25, 2019	41.30	41.30	40.28	40.40
2749	NASDAQ	SFST	Thu, Oct 24, 2019	41.17	41.47	40.65	41.30
2748	NASDAQ	SFST	Wed, Oct 23, 2019	41.31	41.41	40.55	40.83
2747	NASDAQ	SFST	Tue, Oct 22, 2019	40.80	41.75	40.80	41.02
2746	NASDAQ	SFST	Mon, Oct 21, 2019	39.48	40.75	39.48	40.75
2745	NASDAQ	SFST	Fri, Oct 18, 2019	38.85	39.61	38.85	39.45
2744	NASDAQ	SFST	Thu, Oct 17, 2019	39.21	39.32	39.09	39.14
2743	NASDAQ	SFST	Wed, Oct 16, 2019	39.23	39.81	39.05	39.07
2742	NASDAQ	SFST	Tue, Oct 15, 2019	39.05	39.61	38.98	39.24
2741	NASDAQ	SFST	Mon, Oct 14, 2019	39.36	39.37	39.00	39.19
2740	NASDAQ	SFST	Fri, Oct 11, 2019	39.11	40.31	39.10	39.50
2739	NASDAQ	SFST	Thu, Oct 10, 2019	38.32	39.13	38.32	38.82
2738	NASDAQ	SFST	Wed, Oct 9, 2019	38.22	38.61	38.07	38.36
2737	NASDAQ	SFST	Tue, Oct 8, 2019	38.72	38.77	37.46	37.94
2736	NASDAQ	SFST	Mon, Oct 7, 2019	38.52	39.35	38.52	38.86
2735	NASDAQ	SFST	Fri, Oct 4, 2019	38.49	39.07	38.49	38.74
2734	NASDAQ	SFST	Thu, Oct 3, 2019	38.21	38.77	38.15	38.64
2733	NASDAQ	SFST	Wed, Oct 2, 2019	39.29	39.39	38.40	38.43
2732	NASDAQ	SFST	Tue, Oct 1, 2019	40.08	40.42	39.11	39.26
2731	NASDAQ	SFST	Mon, Sep 30, 2019	40.04	40.30	39.79	39.85
2730	NASDAQ	SFST	Fri, Sep 27, 2019	39.99	40.21	39.68	39.71
2729	NASDAQ	SFST	Thu, Sep 26, 2019	40.44	40.52	39.75	40.04
2728	NASDAQ	SFST	Wed, Sep 25, 2019	39.76	40.75	39.27	40.45
2727	NASDAQ	SFST	Tue, Sep 24, 2019	40.13	40.46	39.58	39.75
2726	NASDAQ	SFST	Mon, Sep 23, 2019	40.99	41.20	40.05	40.29
2725	NASDAQ	SFST	Fri, Sep 20, 2019	40.34	41.27	39.87	41.22
2724	NASDAQ	SFST	Thu, Sep 19, 2019	40.91	41.31	40.39	40.43
2723	NASDAQ	SFST	Wed, Sep 18, 2019	40.85	41.30	40.85	41.19
2722	NASDAQ	SFST	Tue, Sep 17, 2019	40.90	41.22	40.58	40.81
2721	NASDAQ	SFST	Mon, Sep 16, 2019	41.39	41.74	41.18	41.18
2720	NASDAQ	SFST	Fri, Sep 13, 2019	41.38	41.99	41.33	41.69
2719	NASDAQ	SFST	Thu, Sep 12, 2019	40.56	41.50	40.36	41.49
2718	NASDAQ	SFST	Wed, Sep 11, 2019	39.85	40.75	39.56	40.75
2717	NASDAQ	SFST	Tue, Sep 10, 2019	39.86	40.00	39.86	39.97
2716	NASDAQ	SFST	Mon, Sep 9, 2019	38.80	39.72	38.80	39.60
2715	NASDAQ	SFST	Fri, Sep 6, 2019	39.22	39.49	38.50	38.51
2714	NASDAQ	SFST	Thu, Sep 5, 2019	38.80	39.87	38.80	39.18
2713	NASDAQ	SFST	Wed, Sep 4, 2019	38.12	38.20	38.05	38.10
2712	NASDAQ	SFST	Tue, Sep 3, 2019	38.00	38.12	37.64	38.00
2711	NASDAQ	SFST	Fri, Aug 30, 2019	38.00	38.24	37.81	38.17
2710	NASDAQ	SFST	Thu, Aug 29, 2019	37.76	38.34	37.49	37.82
2709	NASDAQ	SFST	Wed, Aug 28, 2019	36.26	37.67	36.01	37.59
2708	NASDAQ	SFST	Tue, Aug 27, 2019	37.49	37.49	35.90	36.27
2707	NASDAQ	SFST	Mon, Aug 26, 2019	36.92	37.97	36.42	37.48
2706	NASDAQ	SFST	Fri, Aug 23, 2019	37.74	37.85	36.00	36.70
2705	NASDAQ	SFST	Thu, Aug 22, 2019	38.21	38.21	37.81	37.81
2704	NASDAQ	SFST	Wed, Aug 21, 2019	37.97	38.72	37.81	38.43
2703	NASDAQ	SFST	Tue, Aug 20, 2019	37.83	38.06	37.33	37.78
2702	NASDAQ	SFST	Mon, Aug 19, 2019	37.61	38.26	37.61	37.88
2701	NASDAQ	SFST	Fri, Aug 16, 2019	36.74	37.57	36.74	37.55
2700	NASDAQ	SFST	Thu, Aug 15, 2019	37.69	37.73	36.36	36.59
2699	NASDAQ	SFST	Wed, Aug 14, 2019	37.76	38.45	36.70	37.74
2698	NASDAQ	SFST	Tue, Aug 13, 2019	38.30	38.55	38.13	38.30
2697	NASDAQ	SFST	Mon, Aug 12, 2019	38.22	38.41	37.76	38.41
2696	NASDAQ	SFST	Fri, Aug 9, 2019	38.03	38.86	37.93	38.29
2695	NASDAQ	SFST	Thu, Aug 8, 2019	37.39	38.31	37.26	38.01
2694	NASDAQ	SFST	Wed, Aug 7, 2019	36.96	37.63	36.89	36.90
2693	NASDAQ	SFST	Tue, Aug 6, 2019	38.16	38.16	36.88	37.25
2692	NASDAQ	SFST	Mon, Aug 5, 2019	38.90	38.90	37.75	38.00
2691	NASDAQ	SFST	Fri, Aug 2, 2019	39.15	39.87	38.88	39.28
2690	NASDAQ	SFST	Thu, Aug 1, 2019	40.99	41.14	39.48	39.50
2689	NASDAQ	SFST	Wed, Jul 31, 2019	40.92	41.40	40.71	40.78
2688	NASDAQ	SFST	Tue, Jul 30, 2019	40.81	41.48	40.81	41.05
2687	NASDAQ	SFST	Mon, Jul 29, 2019	41.20	41.95	40.76	40.77
2686	NASDAQ	SFST	Fri, Jul 26, 2019	40.32	41.58	39.95	41.02
2685	NASDAQ	SFST	Thu, Jul 25, 2019	39.76	40.50	39.65	40.01
2684	NASDAQ	SFST	Wed, Jul 24, 2019	38.38	39.89	38.36	39.89
2683	NASDAQ	SFST	Tue, Jul 23, 2019	37.43	38.34	37.42	38.00
2682	NASDAQ	SFST	Mon, Jul 22, 2019	37.60	37.92	36.46	37.00
2681	NASDAQ	SFST	Fri, Jul 19, 2019	37.81	38.09	37.34	37.42
2680	NASDAQ	SFST	Thu, Jul 18, 2019	37.81	38.13	37.67	38.00
2679	NASDAQ	SFST	Wed, Jul 17, 2019	37.46	38.00	37.46	37.70
2678	NASDAQ	SFST	Tue, Jul 16, 2019	37.74	37.74	36.87	37.73
2677	NASDAQ	SFST	Mon, Jul 15, 2019	38.05	38.05	37.50	37.97
2676	NASDAQ	SFST	Fri, Jul 12, 2019	37.70	38.14	37.43	37.91
2675	NASDAQ	SFST	Thu, Jul 11, 2019	38.13	38.30	37.74	37.84
2674	NASDAQ	SFST	Wed, Jul 10, 2019	37.95	38.22	37.05	37.98
2673	NASDAQ	SFST	Tue, Jul 9, 2019	38.18	38.50	38.00	38.07
2672	NASDAQ	SFST	Mon, Jul 8, 2019	38.74	38.74	37.60	38.23
2671	NASDAQ	SFST	Fri, Jul 5, 2019	38.27	39.03	37.96	38.77
2670	NASDAQ	SFST	Wed, Jul 3, 2019	38.31	38.31	38.23	38.27
2669	NASDAQ	SFST	Tue, Jul 2, 2019	38.85	38.85	37.83	38.23
2668	NASDAQ	SFST	Mon, Jul 1, 2019	39.18	39.43	38.55	38.80
2667	NASDAQ	SFST	Fri, Jun 28, 2019	38.49	39.31	37.23	39.16
2666	NASDAQ	SFST	Thu, Jun 27, 2019	37.43	38.50	37.23	38.50
2665	NASDAQ	SFST	Wed, Jun 26, 2019	37.59	37.66	37.43	37.60
2664	NASDAQ	SFST	Tue, Jun 25, 2019	37.55	37.89	37.44	37.45
2663	NASDAQ	SFST	Mon, Jun 24, 2019	37.71	37.71	37.40	37.45
2662	NASDAQ	SFST	Fri, Jun 21, 2019	37.25	37.66	37.12	37.57
2661	NASDAQ	SFST	Thu, Jun 20, 2019	37.17	37.25	36.43	37.06
2660	NASDAQ	SFST	Wed, Jun 19, 2019	36.58	37.04	36.52	37.04
2659	NASDAQ	SFST	Tue, Jun 18, 2019	36.13	36.56	36.00	36.56
2658	NASDAQ	SFST	Mon, Jun 17, 2019	36.75	36.75	35.93	36.17
2657	NASDAQ	SFST	Fri, Jun 14, 2019	36.39	36.85	36.00	36.68
2656	NASDAQ	SFST	Thu, Jun 13, 2019	36.29	36.45	36.15	36.34
2655	NASDAQ	SFST	Wed, Jun 12, 2019	36.14	36.32	36.00	36.32
2654	NASDAQ	SFST	Tue, Jun 11, 2019	35.65	36.39	35.55	36.30
2653	NASDAQ	SFST	Mon, Jun 10, 2019	35.36	35.98	34.27	35.58
2652	NASDAQ	SFST	Fri, Jun 7, 2019	35.58	35.70	35.24	35.34
2651	NASDAQ	SFST	Thu, Jun 6, 2019	36.04	36.23	35.40	35.68
2650	NASDAQ	SFST	Wed, Jun 5, 2019	36.79	36.89	35.90	35.91
2649	NASDAQ	SFST	Tue, Jun 4, 2019	36.29	36.94	36.29	36.68
2648	NASDAQ	SFST	Mon, Jun 3, 2019	35.60	36.29	35.60	36.10
2647	NASDAQ	SFST	Fri, May 31, 2019	35.09	35.83	34.70	35.63
2646	NASDAQ	SFST	Thu, May 30, 2019	35.47	35.97	35.40	35.59
2645	NASDAQ	SFST	Wed, May 29, 2019	35.18	35.57	34.96	35.36
2644	NASDAQ	SFST	Tue, May 28, 2019	35.15	35.51	35.01	35.30
2643	NASDAQ	SFST	Fri, May 24, 2019	34.89	35.68	34.87	35.27
2642	NASDAQ	SFST	Thu, May 23, 2019	35.23	35.23	34.50	34.72
2641	NASDAQ	SFST	Wed, May 22, 2019	36.04	36.18	35.29	35.29
2640	NASDAQ	SFST	Tue, May 21, 2019	36.16	36.20	35.82	35.96
2639	NASDAQ	SFST	Mon, May 20, 2019	36.13	36.43	35.94	36.28
2638	NASDAQ	SFST	Fri, May 17, 2019	36.12	36.63	36.12	36.12
2637	NASDAQ	SFST	Thu, May 16, 2019	36.25	36.49	35.92	36.19
2636	NASDAQ	SFST	Wed, May 15, 2019	36.30	36.56	35.98	36.18
2635	NASDAQ	SFST	Tue, May 14, 2019	36.61	36.81	36.20	36.65
2634	NASDAQ	SFST	Mon, May 13, 2019	36.95	37.19	36.12	36.31
2633	NASDAQ	SFST	Fri, May 10, 2019	37.09	37.42	36.83	37.37
2632	NASDAQ	SFST	Thu, May 9, 2019	37.01	37.18	36.80	37.18
2631	NASDAQ	SFST	Wed, May 8, 2019	37.01	38.10	36.65	37.08
2630	NASDAQ	SFST	Tue, May 7, 2019	37.01	37.40	36.85	36.90
2629	NASDAQ	SFST	Mon, May 6, 2019	37.06	37.85	37.06	37.65
2628	NASDAQ	SFST	Fri, May 3, 2019	36.95	37.60	36.95	37.45
2627	NASDAQ	SFST	Thu, May 2, 2019	36.76	37.10	36.71	36.75
2626	NASDAQ	SFST	Wed, May 1, 2019	36.72	36.90	36.10	36.31
2625	NASDAQ	SFST	Tue, Apr 30, 2019	36.97	37.26	36.60	36.81
2624	NASDAQ	SFST	Mon, Apr 29, 2019	37.00	37.39	36.96	37.10
2623	NASDAQ	SFST	Fri, Apr 26, 2019	36.21	36.98	36.21	36.98
2622	NASDAQ	SFST	Thu, Apr 25, 2019	36.75	36.76	35.62	36.14
2621	NASDAQ	SFST	Wed, Apr 24, 2019	35.97	36.95	35.97	36.70
2620	NASDAQ	SFST	Tue, Apr 23, 2019	35.12	36.02	35.12	35.78
2619	NASDAQ	SFST	Mon, Apr 22, 2019	35.16	35.16	34.75	34.75
2618	NASDAQ	SFST	Thu, Apr 18, 2019	35.41	35.65	35.20	35.41
2617	NASDAQ	SFST	Wed, Apr 17, 2019	35.51	35.65	35.26	35.50
2616	NASDAQ	SFST	Tue, Apr 16, 2019	35.20	35.63	35.19	35.35
2615	NASDAQ	SFST	Mon, Apr 15, 2019	35.73	35.73	34.99	35.20
2614	NASDAQ	SFST	Fri, Apr 12, 2019	35.25	35.80	34.88	35.77
2613	NASDAQ	SFST	Thu, Apr 11, 2019	35.78	35.78	35.13	35.15
2612	NASDAQ	SFST	Wed, Apr 10, 2019	35.51	35.79	35.41	35.79
2611	NASDAQ	SFST	Tue, Apr 9, 2019	36.00	36.42	35.61	35.61
2610	NASDAQ	SFST	Mon, Apr 8, 2019	36.69	36.94	35.75	36.32
2609	NASDAQ	SFST	Fri, Apr 5, 2019	35.50	36.47	34.55	35.82
2608	NASDAQ	SFST	Thu, Apr 4, 2019	34.55	35.84	34.47	35.61
2607	NASDAQ	SFST	Wed, Apr 3, 2019	34.64	35.55	34.50	34.72
2606	NASDAQ	SFST	Tue, Apr 2, 2019	34.03	34.56	34.01	34.48
2605	NASDAQ	SFST	Mon, Apr 1, 2019	33.71	34.48	33.65	33.97
2604	NASDAQ	SFST	Fri, Mar 29, 2019	34.37	34.37	33.09	33.87
2603	NASDAQ	SFST	Thu, Mar 28, 2019	33.71	33.79	33.30	33.65
2602	NASDAQ	SFST	Wed, Mar 27, 2019	33.23	33.79	32.36	33.75
2601	NASDAQ	SFST	Tue, Mar 26, 2019	31.65	32.63	31.65	32.63
2600	NASDAQ	SFST	Mon, Mar 25, 2019	32.30	32.43	31.51	31.63
2599	NASDAQ	SFST	Fri, Mar 22, 2019	33.33	33.33	32.01	32.14
2598	NASDAQ	SFST	Thu, Mar 21, 2019	34.34	34.42	33.57	33.66
2597	NASDAQ	SFST	Wed, Mar 20, 2019	34.60	35.00	34.07	34.34
2596	NASDAQ	SFST	Tue, Mar 19, 2019	35.33	35.49	34.08	34.43
2595	NASDAQ	SFST	Mon, Mar 18, 2019	35.64	36.15	35.32	35.32
2594	NASDAQ	SFST	Fri, Mar 15, 2019	35.78	36.45	35.65	35.79
2593	NASDAQ	SFST	Thu, Mar 14, 2019	35.51	36.50	35.51	35.81
2592	NASDAQ	SFST	Wed, Mar 13, 2019	36.28	36.87	35.14	35.64
2591	NASDAQ	SFST	Tue, Mar 12, 2019	37.00	37.00	36.00	36.35
2590	NASDAQ	SFST	Mon, Mar 11, 2019	36.51	37.00	36.50	37.00
2589	NASDAQ	SFST	Fri, Mar 8, 2019	36.40	36.86	36.40	36.66
2588	NASDAQ	SFST	Thu, Mar 7, 2019	37.20	37.20	36.36	36.59
2587	NASDAQ	SFST	Wed, Mar 6, 2019	37.65	37.83	36.60	36.65
2586	NASDAQ	SFST	Tue, Mar 5, 2019	37.40	37.95	37.40	37.66
2585	NASDAQ	SFST	Mon, Mar 4, 2019	37.28	37.74	37.19	37.58
2584	NASDAQ	SFST	Fri, Mar 1, 2019	38.10	38.10	36.64	36.98
2583	NASDAQ	SFST	Thu, Feb 28, 2019	37.82	38.49	37.61	38.10
2582	NASDAQ	SFST	Wed, Feb 27, 2019	38.25	38.62	37.61	37.98
2581	NASDAQ	SFST	Tue, Feb 26, 2019	38.75	38.75	37.90	38.22
2580	NASDAQ	SFST	Mon, Feb 25, 2019	38.96	39.32	38.65	38.65
2579	NASDAQ	SFST	Fri, Feb 22, 2019	38.95	39.10	38.57	39.10
2578	NASDAQ	SFST	Thu, Feb 21, 2019	38.52	38.83	37.84	38.65
2577	NASDAQ	SFST	Wed, Feb 20, 2019	39.22	39.27	38.23	38.23
2576	NASDAQ	SFST	Tue, Feb 19, 2019	38.62	39.40	38.52	38.92
2575	NASDAQ	SFST	Fri, Feb 15, 2019	38.39	39.00	38.18	38.79
2574	NASDAQ	SFST	Thu, Feb 14, 2019	38.62	38.72	38.22	38.29
2573	NASDAQ	SFST	Wed, Feb 13, 2019	37.68	38.67	37.68	38.66
2572	NASDAQ	SFST	Tue, Feb 12, 2019	37.18	37.95	37.18	37.85
2571	NASDAQ	SFST	Mon, Feb 11, 2019	37.11	37.50	36.85	37.41
2570	NASDAQ	SFST	Fri, Feb 8, 2019	36.92	37.90	36.36	37.09
2569	NASDAQ	SFST	Thu, Feb 7, 2019	36.84	37.25	36.11	37.19
2568	NASDAQ	SFST	Wed, Feb 6, 2019	36.77	36.86	35.94	36.59
2567	NASDAQ	SFST	Tue, Feb 5, 2019	37.00	37.00	36.25	36.57
2566	NASDAQ	SFST	Mon, Feb 4, 2019	36.59	36.93	36.59	36.84
2565	NASDAQ	SFST	Fri, Feb 1, 2019	36.00	36.66	35.79	36.66
2564	NASDAQ	SFST	Thu, Jan 31, 2019	36.45	36.50	34.89	35.99
2563	NASDAQ	SFST	Wed, Jan 30, 2019	37.09	37.16	36.40	36.84
2562	NASDAQ	SFST	Tue, Jan 29, 2019	36.25	37.20	35.71	36.93
2561	NASDAQ	SFST	Mon, Jan 28, 2019	35.33	36.49	35.22	36.25
2560	NASDAQ	SFST	Fri, Jan 25, 2019	36.42	36.62	34.25	35.79
2559	NASDAQ	SFST	Thu, Jan 24, 2019	37.12	37.12	34.13	35.75
2558	NASDAQ	SFST	Wed, Jan 23, 2019	35.83	36.93	35.70	36.91
2557	NASDAQ	SFST	Tue, Jan 22, 2019	33.50	35.70	33.50	35.10
2556	NASDAQ	SFST	Fri, Jan 18, 2019	32.72	33.95	32.72	33.32
2555	NASDAQ	SFST	Thu, Jan 17, 2019	32.50	33.22	32.50	32.85
2554	NASDAQ	SFST	Wed, Jan 16, 2019	32.28	32.99	32.07	32.45
2553	NASDAQ	SFST	Tue, Jan 15, 2019	32.30	32.55	31.99	32.32
2552	NASDAQ	SFST	Mon, Jan 14, 2019	32.16	33.00	30.86	32.30
2551	NASDAQ	SFST	Fri, Jan 11, 2019	32.58	32.86	32.40	32.60
2550	NASDAQ	SFST	Thu, Jan 10, 2019	33.58	33.91	33.07	33.07
2549	NASDAQ	SFST	Wed, Jan 9, 2019	34.44	34.85	33.29	33.89
2548	NASDAQ	SFST	Tue, Jan 8, 2019	34.06	34.23	33.43	34.20
2547	NASDAQ	SFST	Mon, Jan 7, 2019	33.50	34.00	33.50	33.81
2546	NASDAQ	SFST	Fri, Jan 4, 2019	32.77	33.64	32.50	33.47
2545	NASDAQ	SFST	Thu, Jan 3, 2019	32.21	32.89	32.21	32.50
2544	NASDAQ	SFST	Wed, Jan 2, 2019	32.13	32.50	31.95	32.47
2543	NASDAQ	SFST	Mon, Dec 31, 2018	31.99	32.21	31.31	32.07
2542	NASDAQ	SFST	Fri, Dec 28, 2018	30.91	32.17	30.75	31.75
2541	NASDAQ	SFST	Thu, Dec 27, 2018	31.39	31.56	30.11	30.74
2540	NASDAQ	SFST	Wed, Dec 26, 2018	30.41	32.18	30.14	31.37
2539	NASDAQ	SFST	Mon, Dec 24, 2018	30.24	30.58	30.24	30.26
2538	NASDAQ	SFST	Fri, Dec 21, 2018	30.74	33.00	27.33	30.50
2537	NASDAQ	SFST	Thu, Dec 20, 2018	31.89	31.89	30.29	30.80
2536	NASDAQ	SFST	Wed, Dec 19, 2018	31.89	32.16	30.90	31.54
2535	NASDAQ	SFST	Tue, Dec 18, 2018	32.55	35.74	31.70	31.75
2534	NASDAQ	SFST	Mon, Dec 17, 2018	32.03	32.98	31.70	31.98
2533	NASDAQ	SFST	Fri, Dec 14, 2018	32.90	32.90	29.61	32.03
2532	NASDAQ	SFST	Thu, Dec 13, 2018	33.32	33.84	32.71	33.20
2531	NASDAQ	SFST	Wed, Dec 12, 2018	34.37	34.46	33.72	33.92
2530	NASDAQ	SFST	Tue, Dec 11, 2018	35.17	35.82	34.21	34.27
2529	NASDAQ	SFST	Mon, Dec 10, 2018	35.42	36.19	34.65	35.00
2528	NASDAQ	SFST	Fri, Dec 7, 2018	35.00	35.32	34.50	34.70
2527	NASDAQ	SFST	Thu, Dec 6, 2018	34.79	36.32	34.79	35.00
2526	NASDAQ	SFST	Tue, Dec 4, 2018	37.02	37.02	35.16	35.17
2525	NASDAQ	SFST	Mon, Dec 3, 2018	38.17	38.17	37.15	37.24
2524	NASDAQ	SFST	Fri, Nov 30, 2018	37.79	38.19	37.74	37.74
2523	NASDAQ	SFST	Thu, Nov 29, 2018	37.75	37.94	37.75	37.77
2522	NASDAQ	SFST	Wed, Nov 28, 2018	37.15	37.99	37.15	37.81
2521	NASDAQ	SFST	Tue, Nov 27, 2018	37.21	37.41	37.02	37.02
2520	NASDAQ	SFST	Mon, Nov 26, 2018	37.37	37.75	37.37	37.53
2519	NASDAQ	SFST	Fri, Nov 23, 2018	37.02	37.44	37.02	37.44
2518	NASDAQ	SFST	Wed, Nov 21, 2018	37.18	37.18	36.55	37.06
2517	NASDAQ	SFST	Tue, Nov 20, 2018	37.01	37.50	36.66	37.01
2516	NASDAQ	SFST	Mon, Nov 19, 2018	36.95	37.20	36.56	37.00
2515	NASDAQ	SFST	Fri, Nov 16, 2018	36.74	36.90	36.56	36.81
2514	NASDAQ	SFST	Thu, Nov 15, 2018	36.81	37.30	36.77	36.80
2513	NASDAQ	SFST	Wed, Nov 14, 2018	37.64	37.64	36.80	36.85
2512	NASDAQ	SFST	Tue, Nov 13, 2018	36.84	37.68	36.84	37.48
2511	NASDAQ	SFST	Mon, Nov 12, 2018	37.34	37.50	36.87	36.87
2510	NASDAQ	SFST	Fri, Nov 9, 2018	36.62	37.44	36.50	37.26
2509	NASDAQ	SFST	Thu, Nov 8, 2018	36.88	37.40	36.65	36.65
2508	NASDAQ	SFST	Wed, Nov 7, 2018	37.05	37.05	36.36	37.00
2507	NASDAQ	SFST	Tue, Nov 6, 2018	36.50	36.99	36.41	36.70
2506	NASDAQ	SFST	Mon, Nov 5, 2018	36.86	37.20	36.80	36.80
2505	NASDAQ	SFST	Fri, Nov 2, 2018	36.70	37.38	36.56	36.73
2504	NASDAQ	SFST	Thu, Nov 1, 2018	36.04	36.58	36.04	36.47
2503	NASDAQ	SFST	Wed, Oct 31, 2018	36.22	36.57	35.91	35.91
2502	NASDAQ	SFST	Tue, Oct 30, 2018	35.67	36.15	35.55	35.95
2501	NASDAQ	SFST	Mon, Oct 29, 2018	36.17	36.50	35.40	35.85
2500	NASDAQ	SFST	Fri, Oct 26, 2018	35.05	36.46	35.00	35.77
2499	NASDAQ	SFST	Thu, Oct 25, 2018	35.00	35.50	35.00	35.25
2498	NASDAQ	SFST	Wed, Oct 24, 2018	36.57	37.63	34.66	34.66
2497	NASDAQ	SFST	Tue, Oct 23, 2018	36.09	37.40	36.09	37.02
2496	NASDAQ	SFST	Mon, Oct 22, 2018	36.25	36.25	35.72	36.10
2495	NASDAQ	SFST	Fri, Oct 19, 2018	36.89	37.17	36.22	36.35
2494	NASDAQ	SFST	Thu, Oct 18, 2018	37.60	38.25	37.00	37.08
2493	NASDAQ	SFST	Wed, Oct 17, 2018	37.26	37.78	36.89	37.57
2492	NASDAQ	SFST	Tue, Oct 16, 2018	36.51	37.20	36.06	37.15
2491	NASDAQ	SFST	Mon, Oct 15, 2018	37.05	37.60	35.60	36.48
2490	NASDAQ	SFST	Fri, Oct 12, 2018	38.10	38.51	36.64	36.93
2489	NASDAQ	SFST	Thu, Oct 11, 2018	38.16	38.45	37.70	37.70
2488	NASDAQ	SFST	Wed, Oct 10, 2018	38.80	39.10	38.08	38.16
2487	NASDAQ	SFST	Tue, Oct 9, 2018	39.29	39.62	38.46	38.53
2486	NASDAQ	SFST	Mon, Oct 8, 2018	38.51	39.14	38.42	38.69
2485	NASDAQ	SFST	Fri, Oct 5, 2018	39.77	39.77	38.30	38.46
2484	NASDAQ	SFST	Thu, Oct 4, 2018	38.53	39.67	38.50	39.00
2483	NASDAQ	SFST	Wed, Oct 3, 2018	37.75	38.78	37.75	38.69
2482	NASDAQ	SFST	Tue, Oct 2, 2018	38.75	38.75	37.43	37.50
2481	NASDAQ	SFST	Mon, Oct 1, 2018	39.47	40.13	38.55	38.71
2480	NASDAQ	SFST	Fri, Sep 28, 2018	39.25	40.00	38.85	39.30
2479	NASDAQ	SFST	Thu, Sep 27, 2018	39.65	40.20	38.25	39.20
2478	NASDAQ	SFST	Wed, Sep 26, 2018	40.10	40.10	39.50	39.65
2477	NASDAQ	SFST	Tue, Sep 25, 2018	40.70	40.70	39.95	40.10
2476	NASDAQ	SFST	Mon, Sep 24, 2018	41.05	41.05	40.01	40.25
2475	NASDAQ	SFST	Fri, Sep 21, 2018	41.00	41.20	41.00	41.20
2474	NASDAQ	SFST	Thu, Sep 20, 2018	40.45	41.28	40.40	41.20
2473	NASDAQ	SFST	Wed, Sep 19, 2018	40.45	40.80	40.25	40.25
2472	NASDAQ	SFST	Tue, Sep 18, 2018	40.80	40.85	39.95	40.20
2471	NASDAQ	SFST	Mon, Sep 17, 2018	42.20	42.20	40.95	41.00
2470	NASDAQ	SFST	Fri, Sep 14, 2018	41.50	42.05	41.50	41.80
2469	NASDAQ	SFST	Thu, Sep 13, 2018	42.15	42.15	41.55	41.65
2468	NASDAQ	SFST	Wed, Sep 12, 2018	42.20	42.40	41.75	42.00
2467	NASDAQ	SFST	Tue, Sep 11, 2018	41.95	42.35	41.65	42.15
2466	NASDAQ	SFST	Mon, Sep 10, 2018	41.80	42.00	41.61	41.95
2465	NASDAQ	SFST	Fri, Sep 7, 2018	42.20	42.25	41.70	41.80
2464	NASDAQ	SFST	Thu, Sep 6, 2018	42.35	42.40	42.05	42.15
2463	NASDAQ	SFST	Wed, Sep 5, 2018	41.70	42.40	41.70	42.40
2462	NASDAQ	SFST	Tue, Sep 4, 2018	41.60	41.80	41.50	41.70
2461	NASDAQ	SFST	Fri, Aug 31, 2018	41.60	41.80	41.50	41.60
2460	NASDAQ	SFST	Thu, Aug 30, 2018	41.25	41.65	41.20	41.60
2459	NASDAQ	SFST	Wed, Aug 29, 2018	42.30	42.30	41.25	41.25
2458	NASDAQ	SFST	Tue, Aug 28, 2018	42.50	42.50	41.90	42.15
2457	NASDAQ	SFST	Mon, Aug 27, 2018	42.75	42.91	42.45	42.45
2456	NASDAQ	SFST	Fri, Aug 24, 2018	42.80	43.00	42.41	42.65
2455	NASDAQ	SFST	Thu, Aug 23, 2018	42.65	42.95	42.65	42.80
2454	NASDAQ	SFST	Wed, Aug 22, 2018	42.65	42.80	42.10	42.65
2453	NASDAQ	SFST	Tue, Aug 21, 2018	42.90	42.95	42.75	42.75
2452	NASDAQ	SFST	Mon, Aug 20, 2018	43.25	43.65	42.80	42.95
2451	NASDAQ	SFST	Fri, Aug 17, 2018	43.40	43.40	43.22	43.35
2450	NASDAQ	SFST	Thu, Aug 16, 2018	43.35	43.50	43.25	43.50
2449	NASDAQ	SFST	Wed, Aug 15, 2018	43.60	43.60	43.30	43.30
2448	NASDAQ	SFST	Tue, Aug 14, 2018	43.75	43.80	43.35	43.65
2447	NASDAQ	SFST	Mon, Aug 13, 2018	44.15	44.15	43.40	43.65
2446	NASDAQ	SFST	Fri, Aug 10, 2018	43.95	44.40	43.95	44.20
2445	NASDAQ	SFST	Thu, Aug 9, 2018	44.05	44.15	44.00	44.10
2444	NASDAQ	SFST	Wed, Aug 8, 2018	43.60	43.95	43.30	43.85
2443	NASDAQ	SFST	Tue, Aug 7, 2018	43.55	43.85	43.30	43.50
2442	NASDAQ	SFST	Mon, Aug 6, 2018	43.60	43.60	43.25	43.55
2441	NASDAQ	SFST	Fri, Aug 3, 2018	44.55	44.65	43.35	43.50
2440	NASDAQ	SFST	Thu, Aug 2, 2018	43.60	44.65	43.60	44.55
2439	NASDAQ	SFST	Wed, Aug 1, 2018	44.35	44.35	43.55	43.60
2438	NASDAQ	SFST	Tue, Jul 31, 2018	44.75	44.75	43.06	43.95
2437	NASDAQ	SFST	Mon, Jul 30, 2018	43.95	44.70	43.95	44.65
2436	NASDAQ	SFST	Fri, Jul 27, 2018	44.50	44.50	43.23	44.10
2435	NASDAQ	SFST	Thu, Jul 26, 2018	43.15	44.30	43.15	44.20
2434	NASDAQ	SFST	Wed, Jul 25, 2018	42.90	43.35	42.70	43.05
2433	NASDAQ	SFST	Tue, Jul 24, 2018	43.20	43.35	42.83	43.00
2432	NASDAQ	SFST	Mon, Jul 23, 2018	43.75	44.00	43.10	43.15
2431	NASDAQ	SFST	Fri, Jul 20, 2018	44.25	44.40	43.70	43.70
2430	NASDAQ	SFST	Thu, Jul 19, 2018	44.20	44.50	44.20	44.25
2429	NASDAQ	SFST	Wed, Jul 18, 2018	44.30	44.50	44.25	44.35
2428	NASDAQ	SFST	Tue, Jul 17, 2018	44.00	44.75	44.00	44.35
2427	NASDAQ	SFST	Mon, Jul 16, 2018	44.65	45.35	44.65	44.95
2426	NASDAQ	SFST	Fri, Jul 13, 2018	45.45	45.85	44.65	44.65
2425	NASDAQ	SFST	Thu, Jul 12, 2018	46.55	46.55	45.45	45.55
2424	NASDAQ	SFST	Wed, Jul 11, 2018	46.85	46.95	46.45	46.45
2423	NASDAQ	SFST	Tue, Jul 10, 2018	47.15	47.15	46.70	46.90
2422	NASDAQ	SFST	Mon, Jul 9, 2018	46.75	47.20	46.75	47.00
2421	NASDAQ	SFST	Fri, Jul 6, 2018	46.65	47.15	46.65	46.80
2420	NASDAQ	SFST	Thu, Jul 5, 2018	46.20	46.85	46.15	46.75
2419	NASDAQ	SFST	Tue, Jul 3, 2018	45.85	46.35	45.85	46.30
2418	NASDAQ	SFST	Mon, Jul 2, 2018	43.85	45.80	43.85	45.80
2417	NASDAQ	SFST	Fri, Jun 29, 2018	44.75	45.50	43.85	44.20
2416	NASDAQ	SFST	Thu, Jun 28, 2018	44.40	45.10	44.20	44.80
2415	NASDAQ	SFST	Wed, Jun 27, 2018	45.75	46.20	44.60	44.85
2414	NASDAQ	SFST	Tue, Jun 26, 2018	46.65	46.85	45.75	46.10
2413	NASDAQ	SFST	Mon, Jun 25, 2018	46.55	47.15	46.55	46.95
2412	NASDAQ	SFST	Fri, Jun 22, 2018	47.00	47.00	46.40	46.60
2411	NASDAQ	SFST	Thu, Jun 21, 2018	46.70	47.20	46.70	46.75
2410	NASDAQ	SFST	Wed, Jun 20, 2018	46.75	47.25	45.98	47.00
2409	NASDAQ	SFST	Tue, Jun 19, 2018	47.30	47.30	46.55	46.75
2408	NASDAQ	SFST	Mon, Jun 18, 2018	46.60	46.95	46.55	46.95
2407	NASDAQ	SFST	Fri, Jun 15, 2018	46.25	46.95	46.10	46.55
2406	NASDAQ	SFST	Thu, Jun 14, 2018	46.10	46.38	45.95	46.30
2405	NASDAQ	SFST	Wed, Jun 13, 2018	45.36	47.10	45.36	46.30
2404	NASDAQ	SFST	Tue, Jun 12, 2018	47.30	47.30	46.70	46.75
2403	NASDAQ	SFST	Mon, Jun 11, 2018	47.70	47.70	46.80	47.10
2402	NASDAQ	SFST	Fri, Jun 8, 2018	47.65	47.90	47.40	47.45
2401	NASDAQ	SFST	Thu, Jun 7, 2018	48.00	48.25	47.70	47.80
2400	NASDAQ	SFST	Wed, Jun 6, 2018	47.95	48.20	47.85	48.00
2399	NASDAQ	SFST	Tue, Jun 5, 2018	48.35	48.75	47.90	47.90
2398	NASDAQ	SFST	Mon, Jun 4, 2018	47.80	48.50	47.50	48.35
2397	NASDAQ	SFST	Fri, Jun 1, 2018	47.40	48.20	47.40	47.70
2396	NASDAQ	SFST	Thu, May 31, 2018	47.25	47.50	46.72	47.30
2395	NASDAQ	SFST	Wed, May 30, 2018	47.05	47.50	46.70	47.20
2394	NASDAQ	SFST	Tue, May 29, 2018	47.05	47.20	46.50	47.05
2393	NASDAQ	SFST	Fri, May 25, 2018	47.15	47.35	47.10	47.10
2392	NASDAQ	SFST	Thu, May 24, 2018	47.10	47.45	46.85	47.25
2391	NASDAQ	SFST	Wed, May 23, 2018	47.10	47.35	47.05	47.20
2390	NASDAQ	SFST	Tue, May 22, 2018	47.45	47.50	47.30	47.30
2389	NASDAQ	SFST	Mon, May 21, 2018	47.40	47.45	47.10	47.25
2388	NASDAQ	SFST	Fri, May 18, 2018	47.50	47.55	47.05	47.15
2387	NASDAQ	SFST	Thu, May 17, 2018	47.20	47.50	47.20	47.50
2386	NASDAQ	SFST	Wed, May 16, 2018	47.30	47.50	47.10	47.25
2385	NASDAQ	SFST	Tue, May 15, 2018	46.70	47.50	46.70	47.20
2384	NASDAQ	SFST	Mon, May 14, 2018	47.20	47.35	46.95	47.05
2383	NASDAQ	SFST	Fri, May 11, 2018	47.40	47.50	47.20	47.35
2382	NASDAQ	SFST	Thu, May 10, 2018	47.00	47.70	46.95	47.35
2381	NASDAQ	SFST	Wed, May 9, 2018	47.15	47.45	46.50	47.30
2380	NASDAQ	SFST	Tue, May 8, 2018	46.85	47.50	46.85	47.25
2379	NASDAQ	SFST	Mon, May 7, 2018	46.60	46.95	46.60	46.85
2378	NASDAQ	SFST	Fri, May 4, 2018	46.05	46.85	46.05	46.50
2377	NASDAQ	SFST	Thu, May 3, 2018	46.25	46.55	45.30	45.90
2376	NASDAQ	SFST	Wed, May 2, 2018	46.00	46.55	45.78	46.50
2375	NASDAQ	SFST	Tue, May 1, 2018	45.75	46.25	45.00	46.10
2374	NASDAQ	SFST	Mon, Apr 30, 2018	46.00	46.25	45.85	45.85
2373	NASDAQ	SFST	Fri, Apr 27, 2018	46.25	46.30	46.05	46.05
2372	NASDAQ	SFST	Thu, Apr 26, 2018	46.50	46.88	46.30	46.30
2371	NASDAQ	SFST	Wed, Apr 25, 2018	46.75	47.00	46.35	46.45
2370	NASDAQ	SFST	Tue, Apr 24, 2018	47.45	47.55	46.65	46.65
2369	NASDAQ	SFST	Mon, Apr 23, 2018	47.30	47.50	46.50	47.30
2368	NASDAQ	SFST	Fri, Apr 20, 2018	46.85	47.35	46.60	47.25
2367	NASDAQ	SFST	Thu, Apr 19, 2018	46.15	47.20	46.15	46.95
2366	NASDAQ	SFST	Wed, Apr 18, 2018	46.10	46.40	46.10	46.30
2365	NASDAQ	SFST	Tue, Apr 17, 2018	45.85	46.35	45.70	46.00
2364	NASDAQ	SFST	Mon, Apr 16, 2018	45.60	45.75	45.15	45.70
2363	NASDAQ	SFST	Fri, Apr 13, 2018	45.45	45.70	44.79	45.45
2362	NASDAQ	SFST	Thu, Apr 12, 2018	45.30	45.50	45.25	45.45
2361	NASDAQ	SFST	Wed, Apr 11, 2018	44.60	45.10	44.60	45.00
2360	NASDAQ	SFST	Tue, Apr 10, 2018	44.85	45.20	44.45	44.90
2359	NASDAQ	SFST	Mon, Apr 9, 2018	44.50	45.33	44.45	44.55
2358	NASDAQ	SFST	Fri, Apr 6, 2018	44.40	45.00	44.05	44.45
2357	NASDAQ	SFST	Thu, Apr 5, 2018	45.55	45.65	44.20	44.50
2356	NASDAQ	SFST	Wed, Apr 4, 2018	44.55	45.45	44.55	45.30
2355	NASDAQ	SFST	Tue, Apr 3, 2018	44.40	44.95	44.40	44.85
2354	NASDAQ	SFST	Mon, Apr 2, 2018	44.30	45.05	44.15	44.35
2353	NASDAQ	SFST	Thu, Mar 29, 2018	44.60	44.90	44.30	44.50
2352	NASDAQ	SFST	Wed, Mar 28, 2018	44.15	45.00	44.15	44.55
2351	NASDAQ	SFST	Tue, Mar 27, 2018	45.30	45.55	44.50	44.70
2350	NASDAQ	SFST	Mon, Mar 26, 2018	44.40	45.45	44.40	45.20
2349	NASDAQ	SFST	Fri, Mar 23, 2018	44.90	45.25	43.65	43.70
2348	NASDAQ	SFST	Thu, Mar 22, 2018	45.80	45.80	44.75	44.80
2347	NASDAQ	SFST	Wed, Mar 21, 2018	45.40	46.20	45.30	46.10
2346	NASDAQ	SFST	Tue, Mar 20, 2018	46.40	46.55	45.50	45.50
2345	NASDAQ	SFST	Mon, Mar 19, 2018	45.65	46.70	45.65	46.55
2344	NASDAQ	SFST	Fri, Mar 16, 2018	45.55	45.90	45.25	45.85
2343	NASDAQ	SFST	Thu, Mar 15, 2018	44.95	45.80	44.95	45.65
2342	NASDAQ	SFST	Wed, Mar 14, 2018	46.05	46.05	45.20	45.20
2341	NASDAQ	SFST	Tue, Mar 13, 2018	46.30	46.30	44.90	45.80
2340	NASDAQ	SFST	Mon, Mar 12, 2018	45.70	46.10	45.65	46.10
2339	NASDAQ	SFST	Fri, Mar 9, 2018	45.40	45.85	45.20	45.70
2338	NASDAQ	SFST	Thu, Mar 8, 2018	44.90	45.30	44.85	45.30
2337	NASDAQ	SFST	Wed, Mar 7, 2018	44.50	45.74	44.50	44.90
2336	NASDAQ	SFST	Tue, Mar 6, 2018	45.35	45.55	45.01	45.25
2335	NASDAQ	SFST	Mon, Mar 5, 2018	43.00	45.75	42.85	45.45
2334	NASDAQ	SFST	Fri, Mar 2, 2018	42.45	43.30	41.20	43.30
2333	NASDAQ	SFST	Thu, Mar 1, 2018	42.00	43.05	41.70	42.25
2332	NASDAQ	SFST	Wed, Feb 28, 2018	43.35	43.75	41.80	42.15
2331	NASDAQ	SFST	Tue, Feb 27, 2018	43.50	43.60	43.00	43.20
2330	NASDAQ	SFST	Mon, Feb 26, 2018	43.55	43.55	43.10	43.50
2329	NASDAQ	SFST	Fri, Feb 23, 2018	43.50	43.55	43.10	43.35
2328	NASDAQ	SFST	Thu, Feb 22, 2018	43.60	43.63	43.22	43.40
2327	NASDAQ	SFST	Wed, Feb 21, 2018	43.45	44.15	43.45	43.65
2326	NASDAQ	SFST	Tue, Feb 20, 2018	43.45	43.65	43.30	43.35
2325	NASDAQ	SFST	Fri, Feb 16, 2018	43.15	43.75	43.15	43.45
2324	NASDAQ	SFST	Thu, Feb 15, 2018	43.52	43.70	43.25	43.40
2323	NASDAQ	SFST	Wed, Feb 14, 2018	42.70	43.32	42.70	43.20
2322	NASDAQ	SFST	Tue, Feb 13, 2018	43.00	43.50	42.90	42.95
2321	NASDAQ	SFST	Mon, Feb 12, 2018	43.85	43.90	43.13	43.15
2320	NASDAQ	SFST	Fri, Feb 9, 2018	43.30	43.90	43.00	43.70
2319	NASDAQ	SFST	Thu, Feb 8, 2018	43.70	43.75	42.75	43.00
2318	NASDAQ	SFST	Wed, Feb 7, 2018	43.75	44.00	43.60	43.70
2317	NASDAQ	SFST	Tue, Feb 6, 2018	43.20	44.15	43.20	43.75
2316	NASDAQ	SFST	Mon, Feb 5, 2018	44.05	44.65	43.75	43.85
2315	NASDAQ	SFST	Fri, Feb 2, 2018	44.10	44.62	44.00	44.35
2314	NASDAQ	SFST	Thu, Feb 1, 2018	43.55	44.35	43.55	44.35
2313	NASDAQ	SFST	Wed, Jan 31, 2018	43.50	43.85	43.30	43.55
2312	NASDAQ	SFST	Tue, Jan 30, 2018	43.25	43.55	43.25	43.50
2311	NASDAQ	SFST	Mon, Jan 29, 2018	43.85	44.00	43.15	43.30
2310	NASDAQ	SFST	Fri, Jan 26, 2018	44.00	44.00	43.75	44.00
2309	NASDAQ	SFST	Thu, Jan 25, 2018	44.10	44.10	42.75	43.75
2308	NASDAQ	SFST	Wed, Jan 24, 2018	44.00	44.65	43.15	43.70
2307	NASDAQ	SFST	Tue, Jan 23, 2018	43.50	44.25	40.05	44.25
2306	NASDAQ	SFST	Mon, Jan 22, 2018	43.20	43.85	42.70	43.85
2305	NASDAQ	SFST	Fri, Jan 19, 2018	42.55	43.50	42.55	43.40
2304	NASDAQ	SFST	Thu, Jan 18, 2018	42.70	42.80	42.60	42.70
2303	NASDAQ	SFST	Wed, Jan 17, 2018	42.60	43.10	42.60	42.70
2302	NASDAQ	SFST	Tue, Jan 16, 2018	43.05	43.20	42.45	42.80
2301	NASDAQ	SFST	Fri, Jan 12, 2018	43.05	43.25	42.60	43.00
2300	NASDAQ	SFST	Thu, Jan 11, 2018	42.30	42.90	42.10	42.90
2299	NASDAQ	SFST	Wed, Jan 10, 2018	42.15	42.70	42.00	42.30
2298	NASDAQ	SFST	Tue, Jan 9, 2018	42.20	42.50	42.05	42.10
2297	NASDAQ	SFST	Mon, Jan 8, 2018	41.95	42.40	41.95	42.25
2296	NASDAQ	SFST	Fri, Jan 5, 2018	41.75	42.20	41.40	42.20
2295	NASDAQ	SFST	Thu, Jan 4, 2018	41.40	41.95	41.40	41.65
2294	NASDAQ	SFST	Wed, Jan 3, 2018	41.15	41.35	41.08	41.30
2293	NASDAQ	SFST	Tue, Jan 2, 2018	41.40	41.70	40.80	41.00
2292	NASDAQ	SFST	Fri, Dec 29, 2017	41.85	41.85	41.10	41.25
2291	NASDAQ	SFST	Thu, Dec 28, 2017	41.68	41.68	41.25	41.25
2290	NASDAQ	SFST	Wed, Dec 27, 2017	41.85	41.95	41.20	41.45
2289	NASDAQ	SFST	Tue, Dec 26, 2017	41.00	41.60	41.00	41.60
2288	NASDAQ	SFST	Fri, Dec 22, 2017	41.65	41.65	41.00	41.05
2287	NASDAQ	SFST	Thu, Dec 21, 2017	41.50	41.82	41.05	41.60
2286	NASDAQ	SFST	Wed, Dec 20, 2017	41.80	42.00	41.00	41.80
2285	NASDAQ	SFST	Tue, Dec 19, 2017	40.50	41.90	40.30	41.75
2284	NASDAQ	SFST	Mon, Dec 18, 2017	41.80	42.20	41.55	41.95
2283	NASDAQ	SFST	Fri, Dec 15, 2017	40.75	41.90	40.50	41.70
2282	NASDAQ	SFST	Thu, Dec 14, 2017	41.60	41.60	40.60	40.75
2281	NASDAQ	SFST	Wed, Dec 13, 2017	41.10	41.40	41.10	41.20
2280	NASDAQ	SFST	Tue, Dec 12, 2017	41.50	41.50	40.75	40.85
2279	NASDAQ	SFST	Mon, Dec 11, 2017	41.15	41.80	40.90	41.20
2278	NASDAQ	SFST	Fri, Dec 8, 2017	42.15	42.15	41.35	41.60
2277	NASDAQ	SFST	Thu, Dec 7, 2017	42.50	42.50	41.78	42.00
2276	NASDAQ	SFST	Wed, Dec 6, 2017	42.10	42.25	41.75	41.75
2275	NASDAQ	SFST	Tue, Dec 5, 2017	42.65	42.90	42.10	42.10
2274	NASDAQ	SFST	Mon, Dec 4, 2017	43.15	43.15	42.65	42.80
2273	NASDAQ	SFST	Fri, Dec 1, 2017	42.30	42.75	42.30	42.70
2272	NASDAQ	SFST	Thu, Nov 30, 2017	42.55	43.20	41.74	42.90
2271	NASDAQ	SFST	Wed, Nov 29, 2017	41.25	42.55	41.25	42.45
2270	NASDAQ	SFST	Tue, Nov 28, 2017	40.50	42.00	40.50	41.75
2269	NASDAQ	SFST	Mon, Nov 27, 2017	41.00	41.35	40.85	41.35
2268	NASDAQ	SFST	Fri, Nov 24, 2017	40.83	41.45	40.80	41.45
2267	NASDAQ	SFST	Wed, Nov 22, 2017	40.90	41.75	40.13	41.40
2266	NASDAQ	SFST	Tue, Nov 21, 2017	40.85	41.60	40.50	41.40
2265	NASDAQ	SFST	Mon, Nov 20, 2017	40.40	40.75	39.70	40.50
2264	NASDAQ	SFST	Fri, Nov 17, 2017	40.10	40.20	39.40	40.20
2263	NASDAQ	SFST	Thu, Nov 16, 2017	39.80	40.45	39.80	40.40
2262	NASDAQ	SFST	Wed, Nov 15, 2017	39.30	40.10	39.30	39.50
2261	NASDAQ	SFST	Tue, Nov 14, 2017	38.70	39.65	38.70	39.60
2260	NASDAQ	SFST	Mon, Nov 13, 2017	39.00	39.05	38.65	39.05
2259	NASDAQ	SFST	Fri, Nov 10, 2017	39.40	39.65	39.15	39.15
2258	NASDAQ	SFST	Thu, Nov 9, 2017	38.90	39.30	38.90	39.20
2257	NASDAQ	SFST	Wed, Nov 8, 2017	39.40	39.40	38.90	39.30
2256	NASDAQ	SFST	Tue, Nov 7, 2017	39.10	39.25	38.90	39.15
2255	NASDAQ	SFST	Mon, Nov 6, 2017	39.10	39.30	39.00	39.25
2254	NASDAQ	SFST	Fri, Nov 3, 2017	39.00	39.30	38.90	39.10
2253	NASDAQ	SFST	Thu, Nov 2, 2017	38.35	39.30	38.35	39.30
2252	NASDAQ	SFST	Wed, Nov 1, 2017	38.50	38.90	38.35	38.60
2251	NASDAQ	SFST	Tue, Oct 31, 2017	39.25	39.30	38.50	38.55
2250	NASDAQ	SFST	Mon, Oct 30, 2017	39.35	40.10	38.20	38.50
2249	NASDAQ	SFST	Fri, Oct 27, 2017	38.80	41.10	38.80	40.20
2248	NASDAQ	SFST	Thu, Oct 26, 2017	37.90	38.45	37.90	38.45
2247	NASDAQ	SFST	Wed, Oct 25, 2017	37.45	37.85	37.40	37.60
2246	NASDAQ	SFST	Tue, Oct 24, 2017	37.30	37.90	36.70	37.75
2245	NASDAQ	SFST	Mon, Oct 23, 2017	36.00	37.65	36.00	37.20
2244	NASDAQ	SFST	Fri, Oct 20, 2017	37.75	37.75	36.13	37.50
2243	NASDAQ	SFST	Thu, Oct 19, 2017	37.25	37.55	37.25	37.45
2242	NASDAQ	SFST	Wed, Oct 18, 2017	37.55	37.55	37.15	37.20
2241	NASDAQ	SFST	Tue, Oct 17, 2017	37.65	37.65	37.05	37.20
2240	NASDAQ	SFST	Mon, Oct 16, 2017	37.10	37.60	37.10	37.40
2239	NASDAQ	SFST	Fri, Oct 13, 2017	37.20	37.35	36.95	37.30
2238	NASDAQ	SFST	Thu, Oct 12, 2017	37.25	37.60	37.10	37.15
2237	NASDAQ	SFST	Wed, Oct 11, 2017	37.25	37.25	37.05	37.25
2236	NASDAQ	SFST	Tue, Oct 10, 2017	37.15	37.25	37.10	37.25
2235	NASDAQ	SFST	Mon, Oct 9, 2017	37.10	37.20	36.90	37.15
2234	NASDAQ	SFST	Fri, Oct 6, 2017	36.85	37.25	36.85	37.10
2233	NASDAQ	SFST	Thu, Oct 5, 2017	37.00	37.15	36.90	37.15
2232	NASDAQ	SFST	Wed, Oct 4, 2017	37.15	37.15	36.70	37.00
2231	NASDAQ	SFST	Tue, Oct 3, 2017	36.80	37.15	36.70	37.10
2230	NASDAQ	SFST	Mon, Oct 2, 2017	36.25	36.75	36.25	36.75
2229	NASDAQ	SFST	Fri, Sep 29, 2017	36.20	36.60	36.20	36.35
2228	NASDAQ	SFST	Thu, Sep 28, 2017	36.40	36.70	36.25	36.50
2227	NASDAQ	SFST	Wed, Sep 27, 2017	36.15	36.75	36.05	36.15
2226	NASDAQ	SFST	Tue, Sep 26, 2017	35.15	36.30	34.83	36.10
2225	NASDAQ	SFST	Mon, Sep 25, 2017	35.80	36.15	35.80	36.10
2224	NASDAQ	SFST	Fri, Sep 22, 2017	35.75	36.20	35.75	36.15
2223	NASDAQ	SFST	Thu, Sep 21, 2017	36.00	36.23	35.90	36.15
2222	NASDAQ	SFST	Wed, Sep 20, 2017	35.00	36.45	35.00	36.45
2221	NASDAQ	SFST	Tue, Sep 19, 2017	35.35	35.85	35.35	35.80
2220	NASDAQ	SFST	Mon, Sep 18, 2017	35.00	35.55	34.95	35.40
2219	NASDAQ	SFST	Fri, Sep 15, 2017	35.35	35.35	34.55	34.75
2218	NASDAQ	SFST	Thu, Sep 14, 2017	34.60	35.50	34.25	35.30
2217	NASDAQ	SFST	Wed, Sep 13, 2017	35.60	35.90	35.05	35.15
2216	NASDAQ	SFST	Tue, Sep 12, 2017	34.60	35.60	34.60	35.45
2215	NASDAQ	SFST	Mon, Sep 11, 2017	33.90	34.50	33.90	34.40
2214	NASDAQ	SFST	Fri, Sep 8, 2017	34.45	34.80	33.45	33.50
2213	NASDAQ	SFST	Thu, Sep 7, 2017	34.00	34.30	33.25	33.55
2212	NASDAQ	SFST	Wed, Sep 6, 2017	35.30	35.30	34.50	34.50
2211	NASDAQ	SFST	Tue, Sep 5, 2017	35.35	35.35	34.85	34.85
2210	NASDAQ	SFST	Fri, Sep 1, 2017	35.40	35.55	35.35	35.40
2209	NASDAQ	SFST	Thu, Aug 31, 2017	35.25	35.40	35.25	35.35
2208	NASDAQ	SFST	Wed, Aug 30, 2017	35.00	35.55	35.00	35.35
2207	NASDAQ	SFST	Tue, Aug 29, 2017	35.55	35.70	35.32	35.40
2206	NASDAQ	SFST	Mon, Aug 28, 2017	35.95	36.00	35.45	35.55
2205	NASDAQ	SFST	Fri, Aug 25, 2017	35.30	35.90	35.30	35.65
2204	NASDAQ	SFST	Thu, Aug 24, 2017	35.25	35.75	35.10	35.50
2203	NASDAQ	SFST	Wed, Aug 23, 2017	34.80	35.55	34.75	35.35
2202	NASDAQ	SFST	Tue, Aug 22, 2017	35.50	35.70	35.13	35.35
2201	NASDAQ	SFST	Mon, Aug 21, 2017	35.70	35.70	35.20	35.45
2200	NASDAQ	SFST	Fri, Aug 18, 2017	35.45	36.10	35.45	35.90
2199	NASDAQ	SFST	Thu, Aug 17, 2017	36.00	36.05	35.95	36.05
2198	NASDAQ	SFST	Wed, Aug 16, 2017	36.00	36.05	35.95	36.00
2197	NASDAQ	SFST	Tue, Aug 15, 2017	36.00	36.25	35.95	35.95
2196	NASDAQ	SFST	Mon, Aug 14, 2017	34.55	36.25	34.55	36.15
2195	NASDAQ	SFST	Fri, Aug 11, 2017	35.80	35.80	34.15	34.25
2194	NASDAQ	SFST	Thu, Aug 10, 2017	36.65	36.65	35.60	36.00
2193	NASDAQ	SFST	Wed, Aug 9, 2017	36.60	36.80	36.45	36.65
2192	NASDAQ	SFST	Tue, Aug 8, 2017	36.71	37.10	36.61	37.05
2191	NASDAQ	SFST	Mon, Aug 7, 2017	36.90	37.00	36.75	36.85
2190	NASDAQ	SFST	Fri, Aug 4, 2017	37.00	37.00	36.55	37.00
2189	NASDAQ	SFST	Thu, Aug 3, 2017	36.64	37.05	36.45	37.00
2188	NASDAQ	SFST	Wed, Aug 2, 2017	36.60	36.80	36.45	36.45
2187	NASDAQ	SFST	Tue, Aug 1, 2017	36.95	37.15	36.70	36.95
2186	NASDAQ	SFST	Mon, Jul 31, 2017	37.00	37.10	36.65	36.85
2185	NASDAQ	SFST	Fri, Jul 28, 2017	36.90	37.15	36.80	37.05
2184	NASDAQ	SFST	Thu, Jul 27, 2017	37.20	37.20	36.85	37.10
2183	NASDAQ	SFST	Wed, Jul 26, 2017	37.15	37.15	36.90	37.05
2182	NASDAQ	SFST	Tue, Jul 25, 2017	36.90	37.15	36.90	36.90
2181	NASDAQ	SFST	Mon, Jul 24, 2017	36.95	37.20	36.60	36.70
2180	NASDAQ	SFST	Fri, Jul 21, 2017	37.15	37.15	36.45	37.05
2179	NASDAQ	SFST	Thu, Jul 20, 2017	36.95	37.15	36.50	37.05
2178	NASDAQ	SFST	Wed, Jul 19, 2017	36.90	37.10	36.60	36.85
2177	NASDAQ	SFST	Tue, Jul 18, 2017	36.50	37.05	36.33	36.75
2176	NASDAQ	SFST	Mon, Jul 17, 2017	36.90	37.05	36.50	36.60
2175	NASDAQ	SFST	Fri, Jul 14, 2017	37.05	37.15	36.55	37.10
2174	NASDAQ	SFST	Thu, Jul 13, 2017	37.50	37.50	36.80	37.15
2173	NASDAQ	SFST	Wed, Jul 12, 2017	37.05	37.45	37.05	37.45
2172	NASDAQ	SFST	Tue, Jul 11, 2017	36.50	37.15	36.50	37.00
2171	NASDAQ	SFST	Mon, Jul 10, 2017	37.05	37.25	36.85	37.10
2170	NASDAQ	SFST	Fri, Jul 7, 2017	37.05	37.70	36.90	37.05
2169	NASDAQ	SFST	Thu, Jul 6, 2017	37.00	37.10	36.85	37.05
2168	NASDAQ	SFST	Wed, Jul 5, 2017	37.10	37.40	36.85	37.05
2167	NASDAQ	SFST	Mon, Jul 3, 2017	37.15	37.50	36.95	37.30
2166	NASDAQ	SFST	Fri, Jun 30, 2017	37.20	37.50	36.80	37.05
2165	NASDAQ	SFST	Thu, Jun 29, 2017	37.05	37.20	36.75	37.05
2164	NASDAQ	SFST	Wed, Jun 28, 2017	36.40	37.10	36.20	37.05
2163	NASDAQ	SFST	Tue, Jun 27, 2017	36.05	36.35	35.90	36.15
2162	NASDAQ	SFST	Mon, Jun 26, 2017	35.70	36.25	35.55	36.05
2161	NASDAQ	SFST	Fri, Jun 23, 2017	35.00	36.00	34.05	35.90
2160	NASDAQ	SFST	Thu, Jun 22, 2017	34.85	35.43	34.35	34.90
2159	NASDAQ	SFST	Wed, Jun 21, 2017	35.50	35.50	34.25	34.45
2158	NASDAQ	SFST	Tue, Jun 20, 2017	35.35	35.80	34.95	35.30
2157	NASDAQ	SFST	Mon, Jun 19, 2017	36.28	36.35	35.10	35.55
2156	NASDAQ	SFST	Fri, Jun 16, 2017	35.70	36.00	35.10	35.95
2155	NASDAQ	SFST	Thu, Jun 15, 2017	36.00	36.05	35.80	36.00
2154	NASDAQ	SFST	Wed, Jun 14, 2017	35.75	35.95	35.00	35.95
2153	NASDAQ	SFST	Tue, Jun 13, 2017	35.80	37.40	34.90	35.20
2152	NASDAQ	SFST	Mon, Jun 12, 2017	35.35	35.95	34.65	35.45
2151	NASDAQ	SFST	Fri, Jun 9, 2017	35.63	35.95	35.15	35.15
2150	NASDAQ	SFST	Thu, Jun 8, 2017	35.00	35.10	34.80	34.85
2149	NASDAQ	SFST	Wed, Jun 7, 2017	34.75	35.20	34.30	34.55
2148	NASDAQ	SFST	Tue, Jun 6, 2017	35.80	35.95	34.85	35.05
2147	NASDAQ	SFST	Mon, Jun 5, 2017	35.20	36.45	35.20	36.10
2146	NASDAQ	SFST	Fri, Jun 2, 2017	35.25	36.85	35.25	36.15
2145	NASDAQ	SFST	Thu, Jun 1, 2017	34.55	35.65	34.40	35.20
2144	NASDAQ	SFST	Wed, May 31, 2017	34.10	34.85	33.85	34.20
2143	NASDAQ	SFST	Tue, May 30, 2017	34.35	34.50	33.90	34.25
2142	NASDAQ	SFST	Fri, May 26, 2017	35.20	35.20	34.85	34.85
2141	NASDAQ	SFST	Thu, May 25, 2017	35.00	35.21	34.95	34.95
2140	NASDAQ	SFST	Wed, May 24, 2017	35.45	35.45	35.25	35.30
2139	NASDAQ	SFST	Tue, May 23, 2017	35.25	35.35	34.85	35.15
2138	NASDAQ	SFST	Mon, May 22, 2017	35.10	35.10	34.85	35.05
2137	NASDAQ	SFST	Fri, May 19, 2017	34.55	35.07	33.70	34.65
2136	NASDAQ	SFST	Thu, May 18, 2017	34.40	34.75	34.05	34.45
2135	NASDAQ	SFST	Wed, May 17, 2017	34.30	34.70	33.75	34.35
2134	NASDAQ	SFST	Tue, May 16, 2017	34.55	34.85	34.45	34.70
2133	NASDAQ	SFST	Mon, May 15, 2017	34.65	35.10	34.35	34.70
2132	NASDAQ	SFST	Fri, May 12, 2017	34.40	34.95	34.15	34.65
2131	NASDAQ	SFST	Thu, May 11, 2017	34.05	34.60	33.70	34.50
2130	NASDAQ	SFST	Wed, May 10, 2017	34.70	34.90	34.35	34.35
2129	NASDAQ	SFST	Tue, May 9, 2017	35.25	35.45	34.70	34.80
2128	NASDAQ	SFST	Mon, May 8, 2017	35.10	35.35	34.65	35.25
2127	NASDAQ	SFST	Fri, May 5, 2017	35.35	35.35	34.90	35.05
2126	NASDAQ	SFST	Thu, May 4, 2017	35.30	35.35	35.00	35.20
2125	NASDAQ	SFST	Wed, May 3, 2017	34.90	35.15	34.30	34.90
2124	NASDAQ	SFST	Tue, May 2, 2017	35.00	35.00	34.10	34.60
2123	NASDAQ	SFST	Mon, May 1, 2017	35.05	35.05	34.10	34.95
2122	NASDAQ	SFST	Fri, Apr 28, 2017	33.15	33.95	33.00	33.70
2121	NASDAQ	SFST	Thu, Apr 27, 2017	33.00	33.35	32.85	33.00
2120	NASDAQ	SFST	Wed, Apr 26, 2017	32.65	33.20	32.65	33.05
2119	NASDAQ	SFST	Tue, Apr 25, 2017	32.70	32.95	32.55	32.80
2118	NASDAQ	SFST	Mon, Apr 24, 2017	32.75	32.80	32.40	32.80
2117	NASDAQ	SFST	Fri, Apr 21, 2017	32.20	32.55	32.10	32.35
2116	NASDAQ	SFST	Thu, Apr 20, 2017	32.08	32.25	32.08	32.25
2115	NASDAQ	SFST	Wed, Apr 19, 2017	31.90	32.25	31.75	32.05
2114	NASDAQ	SFST	Tue, Apr 18, 2017	32.20	32.25	31.65	31.90
2113	NASDAQ	SFST	Mon, Apr 17, 2017	32.00	32.05	31.50	32.00
2112	NASDAQ	SFST	Thu, Apr 13, 2017	32.25	32.45	31.75	31.75
2111	NASDAQ	SFST	Wed, Apr 12, 2017	32.60	32.65	32.05	32.35
2110	NASDAQ	SFST	Tue, Apr 11, 2017	32.05	32.45	32.05	32.20
2109	NASDAQ	SFST	Mon, Apr 10, 2017	31.95	32.40	31.60	32.10
2108	NASDAQ	SFST	Fri, Apr 7, 2017	32.00	32.35	31.73	32.00
2107	NASDAQ	SFST	Thu, Apr 6, 2017	31.95	31.95	31.60	31.95
2106	NASDAQ	SFST	Wed, Apr 5, 2017	32.20	32.85	31.80	31.80
2105	NASDAQ	SFST	Tue, Apr 4, 2017	31.50	31.90	31.50	31.90
2104	NASDAQ	SFST	Mon, Apr 3, 2017	33.00	33.00	31.80	31.80
2103	NASDAQ	SFST	Fri, Mar 31, 2017	33.00	33.00	32.35	32.65
2102	NASDAQ	SFST	Thu, Mar 30, 2017	32.90	33.40	32.50	32.85
2101	NASDAQ	SFST	Wed, Mar 29, 2017	32.83	33.20	32.80	33.05
2100	NASDAQ	SFST	Tue, Mar 28, 2017	32.65	33.05	32.33	33.00
2099	NASDAQ	SFST	Mon, Mar 27, 2017	32.05	32.75	31.70	32.60
2098	NASDAQ	SFST	Fri, Mar 24, 2017	32.65	32.65	31.95	32.30
2097	NASDAQ	SFST	Thu, Mar 23, 2017	32.82	33.45	32.25	32.65
2096	NASDAQ	SFST	Wed, Mar 22, 2017	32.92	33.05	31.40	32.45
2095	NASDAQ	SFST	Tue, Mar 21, 2017	34.75	34.90	33.50	33.55
2094	NASDAQ	SFST	Mon, Mar 20, 2017	35.80	36.50	34.70	34.85
2093	NASDAQ	SFST	Fri, Mar 17, 2017	33.80	36.60	32.65	35.90
2092	NASDAQ	SFST	Thu, Mar 16, 2017	33.00	33.95	32.65	33.90
2091	NASDAQ	SFST	Wed, Mar 15, 2017	33.05	33.52	33.00	33.05
2090	NASDAQ	SFST	Tue, Mar 14, 2017	33.05	33.05	32.40	32.70
2089	NASDAQ	SFST	Mon, Mar 13, 2017	33.00	33.15	32.20	32.85
2088	NASDAQ	SFST	Fri, Mar 10, 2017	33.40	33.40	32.25	32.70
2087	NASDAQ	SFST	Thu, Mar 9, 2017	33.33	33.33	33.00	33.15
2086	NASDAQ	SFST	Wed, Mar 8, 2017	33.15	33.30	33.10	33.15
2085	NASDAQ	SFST	Tue, Mar 7, 2017	33.21	33.30	33.03	33.15
2084	NASDAQ	SFST	Mon, Mar 6, 2017	33.35	33.35	32.60	33.00
2083	NASDAQ	SFST	Fri, Mar 3, 2017	32.80	33.75	32.25	33.75
2082	NASDAQ	SFST	Thu, Mar 2, 2017	33.85	33.85	33.25	33.50
2081	NASDAQ	SFST	Wed, Mar 1, 2017	33.90	34.20	32.25	34.00
2080	NASDAQ	SFST	Tue, Feb 28, 2017	33.55	33.55	33.20	33.50
2079	NASDAQ	SFST	Mon, Feb 27, 2017	33.50	34.10	33.40	33.80
2078	NASDAQ	SFST	Fri, Feb 24, 2017	33.75	33.75	33.50	33.60
2077	NASDAQ	SFST	Thu, Feb 23, 2017	33.05	34.40	33.05	33.75
2076	NASDAQ	SFST	Wed, Feb 22, 2017	33.75	34.35	33.75	34.00
2075	NASDAQ	SFST	Tue, Feb 21, 2017	33.30	34.00	33.25	34.00
2074	NASDAQ	SFST	Fri, Feb 17, 2017	33.15	33.60	33.05	33.35
2073	NASDAQ	SFST	Thu, Feb 16, 2017	33.25	33.35	32.90	33.00
2072	NASDAQ	SFST	Wed, Feb 15, 2017	33.00	33.25	33.00	33.20
2071	NASDAQ	SFST	Tue, Feb 14, 2017	32.84	33.25	32.84	33.05
2070	NASDAQ	SFST	Mon, Feb 13, 2017	33.80	33.85	32.75	33.05
2069	NASDAQ	SFST	Fri, Feb 10, 2017	32.70	34.00	32.70	33.60
2068	NASDAQ	SFST	Thu, Feb 9, 2017	32.75	32.75	32.30	32.65
2067	NASDAQ	SFST	Wed, Feb 8, 2017	33.85	33.85	32.75	32.75
2066	NASDAQ	SFST	Tue, Feb 7, 2017	34.75	34.90	33.80	34.15
2065	NASDAQ	SFST	Mon, Feb 6, 2017	33.60	33.80	33.45	33.55
2064	NASDAQ	SFST	Fri, Feb 3, 2017	33.55	34.45	33.35	34.40
2063	NASDAQ	SFST	Thu, Feb 2, 2017	34.75	35.00	32.25	33.15
2062	NASDAQ	SFST	Wed, Feb 1, 2017	35.50	35.50	34.70	34.75
2061	NASDAQ	SFST	Tue, Jan 31, 2017	35.50	35.90	35.15	35.40
2060	NASDAQ	SFST	Mon, Jan 30, 2017	36.65	36.65	35.40	35.80
2059	NASDAQ	SFST	Fri, Jan 27, 2017	37.15	38.55	36.65	36.65
2058	NASDAQ	SFST	Thu, Jan 26, 2017	36.10	37.20	36.10	37.20
2057	NASDAQ	SFST	Wed, Jan 25, 2017	36.05	36.25	35.40	36.25
2056	NASDAQ	SFST	Tue, Jan 24, 2017	33.05	36.10	33.05	35.85
2055	NASDAQ	SFST	Mon, Jan 23, 2017	34.95	36.00	34.50	34.65
2054	NASDAQ	SFST	Fri, Jan 20, 2017	34.80	35.35	34.75	34.85
2053	NASDAQ	SFST	Thu, Jan 19, 2017	35.06	35.06	34.75	34.80
2052	NASDAQ	SFST	Wed, Jan 18, 2017	35.15	35.45	34.90	35.20
2051	NASDAQ	SFST	Tue, Jan 17, 2017	36.25	36.35	35.65	35.65
2050	NASDAQ	SFST	Fri, Jan 13, 2017	36.00	36.50	36.00	36.20
2049	NASDAQ	SFST	Thu, Jan 12, 2017	36.10	36.70	35.50	35.75
2048	NASDAQ	SFST	Wed, Jan 11, 2017	36.00	36.90	35.55	36.30
2047	NASDAQ	SFST	Tue, Jan 10, 2017	35.55	36.70	35.50	36.15
2046	NASDAQ	SFST	Mon, Jan 9, 2017	35.80	36.25	35.55	35.55
2045	NASDAQ	SFST	Fri, Jan 6, 2017	36.00	36.10	35.20	35.90
2044	NASDAQ	SFST	Thu, Jan 5, 2017	36.05	36.15	35.75	35.85
2043	NASDAQ	SFST	Wed, Jan 4, 2017	35.60	36.15	35.30	36.15
2042	NASDAQ	SFST	Tue, Jan 3, 2017	36.00	36.20	35.50	35.75
2041	NASDAQ	SFST	Fri, Dec 30, 2016	36.00	36.25	35.40	36.00
2040	NASDAQ	SFST	Thu, Dec 29, 2016	35.95	36.25	35.80	36.00
2039	NASDAQ	SFST	Wed, Dec 28, 2016	35.95	36.00	35.75	35.85
2038	NASDAQ	SFST	Tue, Dec 27, 2016	35.30	36.05	35.11	36.00
2037	NASDAQ	SFST	Fri, Dec 23, 2016	35.75	35.75	34.80	35.50
2036	NASDAQ	SFST	Thu, Dec 22, 2016	35.25	35.60	34.41	34.90
2035	NASDAQ	SFST	Wed, Dec 21, 2016	36.20	36.85	35.95	36.05
2034	NASDAQ	SFST	Tue, Dec 20, 2016	35.20	36.45	35.20	36.15
2033	NASDAQ	SFST	Mon, Dec 19, 2016	34.50	35.25	33.70	35.20
2032	NASDAQ	SFST	Fri, Dec 16, 2016	34.00	35.10	33.50	34.00
2031	NASDAQ	SFST	Thu, Dec 15, 2016	33.80	35.30	33.60	34.00
2030	NASDAQ	SFST	Wed, Dec 14, 2016	32.80	33.10	32.05	32.50
2029	NASDAQ	SFST	Tue, Dec 13, 2016	32.70	34.50	32.42	33.25
2028	NASDAQ	SFST	Mon, Dec 12, 2016	32.95	34.60	32.25	32.60
2027	NASDAQ	SFST	Fri, Dec 9, 2016	32.05	32.95	31.81	32.80
2026	NASDAQ	SFST	Thu, Dec 8, 2016	32.05	32.15	31.95	32.00
2025	NASDAQ	SFST	Wed, Dec 7, 2016	32.00	32.15	31.75	31.90
2024	NASDAQ	SFST	Tue, Dec 6, 2016	32.20	32.25	31.75	31.95
2023	NASDAQ	SFST	Mon, Dec 5, 2016	31.40	32.00	31.10	31.90
2022	NASDAQ	SFST	Fri, Dec 2, 2016	31.25	31.45	30.00	30.85
2021	NASDAQ	SFST	Thu, Dec 1, 2016	30.65	31.45	30.05	31.25
2020	NASDAQ	SFST	Wed, Nov 30, 2016	31.80	31.85	30.66	30.70
2019	NASDAQ	SFST	Tue, Nov 29, 2016	31.80	32.05	30.01	31.60
2018	NASDAQ	SFST	Mon, Nov 28, 2016	32.10	32.80	31.30	32.00
2017	NASDAQ	SFST	Fri, Nov 25, 2016	32.25	32.25	31.40	32.10
2016	NASDAQ	SFST	Wed, Nov 23, 2016	31.95	32.15	31.95	32.00
2015	NASDAQ	SFST	Tue, Nov 22, 2016	31.55	32.15	30.51	32.05
2014	NASDAQ	SFST	Mon, Nov 21, 2016	31.95	32.15	29.26	31.75
2013	NASDAQ	SFST	Fri, Nov 18, 2016	30.40	32.00	30.40	32.00
2012	NASDAQ	SFST	Thu, Nov 17, 2016	30.25	30.65	29.84	30.40
2011	NASDAQ	SFST	Wed, Nov 16, 2016	30.89	30.92	30.15	30.25
2010	NASDAQ	SFST	Tue, Nov 15, 2016	31.80	33.00	30.05	30.95
2009	NASDAQ	SFST	Mon, Nov 14, 2016	32.50	33.47	31.55	32.00
2008	NASDAQ	SFST	Fri, Nov 11, 2016	30.05	33.20	29.90	32.50
2007	NASDAQ	SFST	Thu, Nov 10, 2016	27.40	30.90	27.15	30.00
2006	NASDAQ	SFST	Wed, Nov 9, 2016	26.45	27.35	26.15	27.35
2005	NASDAQ	SFST	Tue, Nov 8, 2016	25.98	26.45	25.85	26.45
2004	NASDAQ	SFST	Mon, Nov 7, 2016	26.70	26.70	26.25	26.45
2003	NASDAQ	SFST	Fri, Nov 4, 2016	26.50	26.80	26.50	26.60
2002	NASDAQ	SFST	Thu, Nov 3, 2016	26.06	26.40	26.06	26.25
2001	NASDAQ	SFST	Wed, Nov 2, 2016	26.50	26.50	26.20	26.30
2000	NASDAQ	SFST	Tue, Nov 1, 2016	26.91	26.91	26.45	26.45
1999	NASDAQ	SFST	Mon, Oct 31, 2016	26.20	26.95	26.20	26.55
1998	NASDAQ	SFST	Fri, Oct 28, 2016	26.65	26.65	26.15	26.15
1997	NASDAQ	SFST	Thu, Oct 27, 2016	27.00	27.05	26.64	26.75
1996	NASDAQ	SFST	Wed, Oct 26, 2016	26.83	27.05	26.83	26.95
1995	NASDAQ	SFST	Tue, Oct 25, 2016	26.75	26.95	26.30	26.50
1994	NASDAQ	SFST	Mon, Oct 24, 2016	26.58	27.35	26.58	26.80
1993	NASDAQ	SFST	Fri, Oct 21, 2016	26.50	26.95	26.50	26.85
1992	NASDAQ	SFST	Thu, Oct 20, 2016	26.60	26.75	26.60	26.75
1991	NASDAQ	SFST	Wed, Oct 19, 2016	26.70	26.70	26.70	26.70
1990	NASDAQ	SFST	Tue, Oct 18, 2016	27.20	27.27	27.03	27.15
1989	NASDAQ	SFST	Mon, Oct 17, 2016	26.85	27.10	26.75	26.95
1988	NASDAQ	SFST	Fri, Oct 14, 2016	26.51	27.98	26.51	26.74
1987	NASDAQ	SFST	Thu, Oct 13, 2016	27.49	27.49	25.88	26.29
1986	NASDAQ	SFST	Wed, Oct 12, 2016	26.10	26.75	26.10	26.55
1985	NASDAQ	SFST	Tue, Oct 11, 2016	27.27	27.27	25.97	26.00
1984	NASDAQ	SFST	Mon, Oct 10, 2016	26.74	27.38	26.71	27.36
1983	NASDAQ	SFST	Fri, Oct 7, 2016	26.33	26.75	26.33	26.53
1982	NASDAQ	SFST	Thu, Oct 6, 2016	26.76	26.94	26.74	26.74
1981	NASDAQ	SFST	Wed, Oct 5, 2016	26.24	26.99	26.24	26.95
1980	NASDAQ	SFST	Tue, Oct 4, 2016	27.01	27.13	25.47	26.94
1979	NASDAQ	SFST	Mon, Oct 3, 2016	27.60	27.60	27.08	27.10
1978	NASDAQ	SFST	Fri, Sep 30, 2016	27.23	27.61	24.53	27.58
1977	NASDAQ	SFST	Thu, Sep 29, 2016	26.91	27.34	26.71	27.06
1976	NASDAQ	SFST	Wed, Sep 28, 2016	26.98	27.38	26.21	26.85
1975	NASDAQ	SFST	Tue, Sep 27, 2016	27.56	27.65	26.90	27.08
1974	NASDAQ	SFST	Mon, Sep 26, 2016	28.31	28.31	27.50	27.50
1973	NASDAQ	SFST	Fri, Sep 23, 2016	27.77	28.72	27.77	28.30
1972	NASDAQ	SFST	Thu, Sep 22, 2016	28.95	28.95	28.40	28.59
1971	NASDAQ	SFST	Wed, Sep 21, 2016	28.91	29.05	28.66	28.84
1970	NASDAQ	SFST	Tue, Sep 20, 2016	28.25	29.15	28.25	28.87
1969	NASDAQ	SFST	Mon, Sep 19, 2016	27.82	28.25	27.44	28.19
1968	NASDAQ	SFST	Fri, Sep 16, 2016	28.06	28.06	27.30	27.47
1967	NASDAQ	SFST	Thu, Sep 15, 2016	28.23	28.23	27.67	27.96
1966	NASDAQ	SFST	Wed, Sep 14, 2016	27.00	28.46	27.00	27.76
1965	NASDAQ	SFST	Tue, Sep 13, 2016	28.39	31.11	28.39	28.53
1964	NASDAQ	SFST	Mon, Sep 12, 2016	28.01	28.75	27.54	28.57
1963	NASDAQ	SFST	Fri, Sep 9, 2016	29.22	29.22	27.98	28.30
1962	NASDAQ	SFST	Thu, Sep 8, 2016	28.95	29.28	28.95	29.21
1961	NASDAQ	SFST	Wed, Sep 7, 2016	29.19	29.25	28.79	29.09
1960	NASDAQ	SFST	Tue, Sep 6, 2016	29.00	29.66	28.78	29.14
1959	NASDAQ	SFST	Fri, Sep 2, 2016	28.25	28.95	28.25	28.95
1958	NASDAQ	SFST	Thu, Sep 1, 2016	28.27	28.28	27.01	28.25
1957	NASDAQ	SFST	Wed, Aug 31, 2016	27.80	28.44	27.80	28.34
1956	NASDAQ	SFST	Tue, Aug 30, 2016	28.22	28.25	27.79	27.84
1955	NASDAQ	SFST	Mon, Aug 29, 2016	27.82	28.18	27.82	28.17
1954	NASDAQ	SFST	Fri, Aug 26, 2016	27.82	28.22	27.74	28.03
1953	NASDAQ	SFST	Thu, Aug 25, 2016	28.24	28.25	27.91	28.24
1952	NASDAQ	SFST	Wed, Aug 24, 2016	28.00	28.20	27.75	28.02
1951	NASDAQ	SFST	Tue, Aug 23, 2016	27.50	28.10	27.49	27.98
1950	NASDAQ	SFST	Mon, Aug 22, 2016	27.32	27.50	27.24	27.45
1949	NASDAQ	SFST	Fri, Aug 19, 2016	27.19	27.48	26.80	27.40
1948	NASDAQ	SFST	Thu, Aug 18, 2016	26.75	27.25	26.45	27.25
1947	NASDAQ	SFST	Wed, Aug 17, 2016	26.84	27.25	26.73	27.25
1946	NASDAQ	SFST	Tue, Aug 16, 2016	27.10	27.10	26.45	26.72
1945	NASDAQ	SFST	Mon, Aug 15, 2016	26.93	27.10	26.79	27.06
1944	NASDAQ	SFST	Fri, Aug 12, 2016	26.65	27.25	26.65	27.05
1943	NASDAQ	SFST	Thu, Aug 11, 2016	27.16	27.16	26.68	27.10
1942	NASDAQ	SFST	Wed, Aug 10, 2016	27.10	27.10	26.79	27.09
1941	NASDAQ	SFST	Tue, Aug 9, 2016	27.09	27.10	26.78	27.10
1940	NASDAQ	SFST	Mon, Aug 8, 2016	26.30	27.24	26.30	27.04
1939	NASDAQ	SFST	Fri, Aug 5, 2016	26.78	27.00	26.78	26.98
1938	NASDAQ	SFST	Thu, Aug 4, 2016	26.77	26.84	26.38	26.69
1937	NASDAQ	SFST	Wed, Aug 3, 2016	26.55	26.75	26.43	26.70
1936	NASDAQ	SFST	Tue, Aug 2, 2016	26.55	26.96	26.51	26.76
1935	NASDAQ	SFST	Mon, Aug 1, 2016	27.49	27.49	26.09	26.10
1934	NASDAQ	SFST	Fri, Jul 29, 2016	27.41	27.41	26.89	27.06
1933	NASDAQ	SFST	Thu, Jul 28, 2016	28.00	28.33	26.85	27.61
1932	NASDAQ	SFST	Wed, Jul 27, 2016	27.03	28.00	26.60	27.96
1931	NASDAQ	SFST	Tue, Jul 26, 2016	27.00	27.03	26.54	26.90
1930	NASDAQ	SFST	Mon, Jul 25, 2016	27.00	27.00	26.53	26.82
1929	NASDAQ	SFST	Fri, Jul 22, 2016	27.01	27.05	26.72	26.98
1928	NASDAQ	SFST	Thu, Jul 21, 2016	27.64	27.64	26.80	27.02
1927	NASDAQ	SFST	Wed, Jul 20, 2016	27.64	27.73	27.30	27.66
1926	NASDAQ	SFST	Tue, Jul 19, 2016	27.33	27.74	27.33	27.63
1925	NASDAQ	SFST	Mon, Jul 18, 2016	27.75	27.75	26.70	27.48
1924	NASDAQ	SFST	Fri, Jul 15, 2016	27.31	27.91	27.14	27.81
1923	NASDAQ	SFST	Thu, Jul 14, 2016	27.25	27.30	27.07	27.07
1922	NASDAQ	SFST	Wed, Jul 13, 2016	27.97	27.97	26.75	27.21
1921	NASDAQ	SFST	Tue, Jul 12, 2016	27.36	28.00	27.29	27.93
1920	NASDAQ	SFST	Mon, Jul 11, 2016	26.96	27.75	26.76	27.47
1919	NASDAQ	SFST	Fri, Jul 8, 2016	26.48	26.84	26.48	26.75
1918	NASDAQ	SFST	Thu, Jul 7, 2016	25.84	26.65	25.84	26.36
1917	NASDAQ	SFST	Wed, Jul 6, 2016	25.60	25.95	25.60	25.94
1916	NASDAQ	SFST	Tue, Jul 5, 2016	24.71	25.86	24.71	25.63
1915	NASDAQ	SFST	Fri, Jul 1, 2016	24.13	25.04	24.00	24.94
1914	NASDAQ	SFST	Thu, Jun 30, 2016	24.15	24.18	23.72	24.10
1913	NASDAQ	SFST	Wed, Jun 29, 2016	24.03	24.51	24.03	24.15
1912	NASDAQ	SFST	Tue, Jun 28, 2016	24.15	24.97	23.81	24.03
1911	NASDAQ	SFST	Mon, Jun 27, 2016	24.08	24.91	23.82	24.15
1910	NASDAQ	SFST	Fri, Jun 24, 2016	24.04	25.30	23.60	23.71
1909	NASDAQ	SFST	Thu, Jun 23, 2016	22.30	24.75	22.30	24.55
1908	NASDAQ	SFST	Wed, Jun 22, 2016	23.97	24.00	23.28	23.93
1907	NASDAQ	SFST	Tue, Jun 21, 2016	23.61	24.26	23.29	23.95
1906	NASDAQ	SFST	Mon, Jun 20, 2016	24.65	24.73	23.74	23.75
1905	NASDAQ	SFST	Fri, Jun 17, 2016	24.51	25.87	23.98	24.40
1904	NASDAQ	SFST	Thu, Jun 16, 2016	24.75	25.89	24.50	24.62
1903	NASDAQ	SFST	Wed, Jun 15, 2016	24.21	24.99	24.21	24.67
1902	NASDAQ	SFST	Tue, Jun 14, 2016	25.04	25.86	24.04	24.29
1901	NASDAQ	SFST	Mon, Jun 13, 2016	25.45	25.89	25.02	25.02
1900	NASDAQ	SFST	Fri, Jun 10, 2016	25.61	25.98	25.50	25.59
1899	NASDAQ	SFST	Thu, Jun 9, 2016	25.70	25.94	25.48	25.58
1898	NASDAQ	SFST	Wed, Jun 8, 2016	25.77	25.77	25.54	25.67
1897	NASDAQ	SFST	Tue, Jun 7, 2016	25.75	25.90	25.42	25.81
1896	NASDAQ	SFST	Mon, Jun 6, 2016	25.88	25.95	25.51	25.75
1895	NASDAQ	SFST	Fri, Jun 3, 2016	25.69	25.95	25.43	25.70
1894	NASDAQ	SFST	Thu, Jun 2, 2016	25.78	25.94	25.41	25.62
1893	NASDAQ	SFST	Wed, Jun 1, 2016	25.60	25.95	25.60	25.80
1892	NASDAQ	SFST	Tue, May 31, 2016	25.60	25.95	25.40	25.60
1891	NASDAQ	SFST	Fri, May 27, 2016	25.72	25.90	25.55	25.71
1890	NASDAQ	SFST	Thu, May 26, 2016	25.75	25.75	25.58	25.58
1889	NASDAQ	SFST	Wed, May 25, 2016	25.75	25.95	25.72	25.74
1888	NASDAQ	SFST	Tue, May 24, 2016	25.69	25.75	25.39	25.74
1887	NASDAQ	SFST	Mon, May 23, 2016	25.52	25.80	24.96	25.74
1886	NASDAQ	SFST	Fri, May 20, 2016	25.25	25.75	25.25	25.55
1885	NASDAQ	SFST	Thu, May 19, 2016	25.59	25.80	25.59	25.67
1884	NASDAQ	SFST	Wed, May 18, 2016	25.30	25.65	25.30	25.61
1883	NASDAQ	SFST	Tue, May 17, 2016	25.69	25.70	25.21	25.21
1882	NASDAQ	SFST	Mon, May 16, 2016	25.33	25.75	25.17	25.66
1881	NASDAQ	SFST	Fri, May 13, 2016	25.74	25.74	25.43	25.45
1880	NASDAQ	SFST	Thu, May 12, 2016	25.70	25.74	25.50	25.58
1879	NASDAQ	SFST	Wed, May 11, 2016	25.75	25.75	25.40	25.40
1878	NASDAQ	SFST	Tue, May 10, 2016	25.68	25.75	25.57	25.74
1877	NASDAQ	SFST	Mon, May 9, 2016	25.60	25.68	25.57	25.57
1876	NASDAQ	SFST	Fri, May 6, 2016	24.91	25.68	24.91	25.62
1875	NASDAQ	SFST	Thu, May 5, 2016	25.20	25.37	24.78	25.13
1874	NASDAQ	SFST	Wed, May 4, 2016	25.68	25.68	25.48	25.67
1873	NASDAQ	SFST	Tue, May 3, 2016	25.60	25.68	25.52	25.68
1872	NASDAQ	SFST	Mon, May 2, 2016	25.50	25.75	25.05	25.61
1871	NASDAQ	SFST	Fri, Apr 29, 2016	25.49	25.64	25.01	25.50
1870	NASDAQ	SFST	Thu, Apr 28, 2016	25.00	25.61	24.60	25.49
1869	NASDAQ	SFST	Wed, Apr 27, 2016	25.04	25.04	24.89	24.98
1868	NASDAQ	SFST	Tue, Apr 26, 2016	25.00	25.10	24.26	24.85
1867	NASDAQ	SFST	Mon, Apr 25, 2016	24.60	24.79	24.43	24.78
1866	NASDAQ	SFST	Fri, Apr 22, 2016	24.57	24.80	24.50	24.60
1865	NASDAQ	SFST	Thu, Apr 21, 2016	24.57	24.96	24.48	24.96
1864	NASDAQ	SFST	Wed, Apr 20, 2016	24.50	24.60	24.46	24.49
1863	NASDAQ	SFST	Tue, Apr 19, 2016	24.38	24.65	24.38	24.64
1862	NASDAQ	SFST	Mon, Apr 18, 2016	24.59	24.59	24.11	24.30
1861	NASDAQ	SFST	Fri, Apr 15, 2016	24.49	24.54	24.37	24.41
1860	NASDAQ	SFST	Thu, Apr 14, 2016	24.36	24.82	24.34	24.49
1859	NASDAQ	SFST	Wed, Apr 13, 2016	24.65	24.66	24.31	24.50
1858	NASDAQ	SFST	Tue, Apr 12, 2016	24.44	24.99	24.44	24.80
1857	NASDAQ	SFST	Mon, Apr 11, 2016	24.50	24.55	24.37	24.49
1856	NASDAQ	SFST	Fri, Apr 8, 2016	24.51	24.53	24.30	24.52
1855	NASDAQ	SFST	Thu, Apr 7, 2016	24.34	24.55	24.31	24.39
1854	NASDAQ	SFST	Wed, Apr 6, 2016	24.00	24.50	23.72	24.36
1853	NASDAQ	SFST	Tue, Apr 5, 2016	24.20	24.20	24.20	24.15
1852	NASDAQ	SFST	Mon, Apr 4, 2016	24.25	24.80	24.03	24.20
1851	NASDAQ	SFST	Fri, Apr 1, 2016	24.44	24.65	23.50	24.01
1850	NASDAQ	SFST	Thu, Mar 31, 2016	25.00	25.00	24.81	24.81
1849	NASDAQ	SFST	Wed, Mar 30, 2016	25.14	25.14	24.48	24.81
1848	NASDAQ	SFST	Tue, Mar 29, 2016	25.25	25.30	24.86	25.06
1847	NASDAQ	SFST	Mon, Mar 28, 2016	25.63	25.63	24.86	24.86
1846	NASDAQ	SFST	Thu, Mar 24, 2016	25.50	25.88	24.94	25.70
1845	NASDAQ	SFST	Wed, Mar 23, 2016	25.31	25.95	24.80	25.74
1844	NASDAQ	SFST	Tue, Mar 22, 2016	25.13	25.40	24.70	25.30
1843	NASDAQ	SFST	Mon, Mar 21, 2016	24.90	25.25	24.66	25.05
1842	NASDAQ	SFST	Fri, Mar 18, 2016	24.62	24.83	23.80	24.98
1841	NASDAQ	SFST	Thu, Mar 17, 2016	24.99	24.99	24.25	24.97
1840	NASDAQ	SFST	Wed, Mar 16, 2016	24.99	24.99	24.90	24.99
1839	NASDAQ	SFST	Tue, Mar 15, 2016	24.45	24.45	24.45	24.99
1838	NASDAQ	SFST	Mon, Mar 14, 2016	24.10	24.10	23.93	24.00
1837	NASDAQ	SFST	Fri, Mar 11, 2016	24.00	24.00	24.00	24.25
1836	NASDAQ	SFST	Thu, Mar 10, 2016	24.23	24.23	24.23	24.00
1835	NASDAQ	SFST	Wed, Mar 9, 2016	23.04	23.60	23.04	23.32
1834	NASDAQ	SFST	Tue, Mar 8, 2016	23.55	23.70	23.00	23.52
1833	NASDAQ	SFST	Mon, Mar 7, 2016	23.78	24.01	22.82	23.52
1832	NASDAQ	SFST	Fri, Mar 4, 2016	24.44	24.44	23.03	23.52
1831	NASDAQ	SFST	Thu, Mar 3, 2016	22.85	24.75	22.85	24.13
1830	NASDAQ	SFST	Wed, Mar 2, 2016	22.97	24.58	22.92	22.96
1829	NASDAQ	SFST	Tue, Mar 1, 2016	22.65	23.00	22.55	22.65
1828	NASDAQ	SFST	Mon, Feb 29, 2016	22.55	22.68	22.55	22.68
1827	NASDAQ	SFST	Fri, Feb 26, 2016	22.65	22.80	22.59	22.59
1826	NASDAQ	SFST	Thu, Feb 25, 2016	22.50	23.00	22.40	22.51
1825	NASDAQ	SFST	Wed, Feb 24, 2016	22.65	22.67	22.55	22.63
1824	NASDAQ	SFST	Tue, Feb 23, 2016	22.25	22.74	22.10	22.60
1823	NASDAQ	SFST	Mon, Feb 22, 2016	22.15	22.65	22.00	22.60
1822	NASDAQ	SFST	Fri, Feb 19, 2016	22.54	22.60	22.17	22.17
1821	NASDAQ	SFST	Thu, Feb 18, 2016	22.21	22.65	22.21	22.52
1820	NASDAQ	SFST	Wed, Feb 17, 2016	22.62	22.65	22.45	22.46
1819	NASDAQ	SFST	Tue, Feb 16, 2016	22.08	22.64	22.07	22.60
1818	NASDAQ	SFST	Fri, Feb 12, 2016	22.15	22.65	22.15	22.63
1817	NASDAQ	SFST	Thu, Feb 11, 2016	22.41	22.50	21.83	22.15
1816	NASDAQ	SFST	Wed, Feb 10, 2016	22.70	22.70	22.44	22.69
1815	NASDAQ	SFST	Tue, Feb 9, 2016	22.08	22.93	21.90	22.59
1814	NASDAQ	SFST	Mon, Feb 8, 2016	22.60	22.99	22.55	22.60
1813	NASDAQ	SFST	Fri, Feb 5, 2016	22.53	23.00	22.06	22.78
1812	NASDAQ	SFST	Thu, Feb 4, 2016	22.55	22.58	22.00	22.45
1811	NASDAQ	SFST	Wed, Feb 3, 2016	22.60	22.60	22.40	22.58
1810	NASDAQ	SFST	Tue, Feb 2, 2016	22.55	22.55	22.53	22.55
1809	NASDAQ	SFST	Mon, Feb 1, 2016	22.57	22.65	22.15	22.53
1808	NASDAQ	SFST	Fri, Jan 29, 2016	22.36	22.65	22.28	22.65
1807	NASDAQ	SFST	Thu, Jan 28, 2016	22.02	22.60	22.02	22.57
1806	NASDAQ	SFST	Wed, Jan 27, 2016	22.59	22.59	21.56	22.19
1805	NASDAQ	SFST	Tue, Jan 26, 2016	22.41	22.41	21.61	22.41
1804	NASDAQ	SFST	Mon, Jan 25, 2016	22.17	22.18	21.77	22.01
1803	NASDAQ	SFST	Fri, Jan 22, 2016	21.85	21.99	21.80	21.91
1802	NASDAQ	SFST	Thu, Jan 21, 2016	22.38	22.38	21.42	21.97
1801	NASDAQ	SFST	Wed, Jan 20, 2016	22.41	22.54	21.30	21.90
1800	NASDAQ	SFST	Tue, Jan 19, 2016	23.10	23.10	22.60	23.00
1799	NASDAQ	SFST	Fri, Jan 15, 2016	23.43	23.74	22.62	22.62
1798	NASDAQ	SFST	Thu, Jan 14, 2016	23.70	24.16	23.07	23.65
1797	NASDAQ	SFST	Wed, Jan 13, 2016	23.80	24.19	23.25	23.41
1796	NASDAQ	SFST	Tue, Jan 12, 2016	23.80	23.99	23.30	23.80
1795	NASDAQ	SFST	Mon, Jan 11, 2016	23.80	24.20	23.06	23.58
1794	NASDAQ	SFST	Fri, Jan 8, 2016	24.21	24.60	23.10	23.80
1793	NASDAQ	SFST	Thu, Jan 7, 2016	23.11	24.23	21.92	23.49
1792	NASDAQ	SFST	Wed, Jan 6, 2016	21.93	23.10	21.93	23.00
1791	NASDAQ	SFST	Tue, Jan 5, 2016	22.00	22.90	21.66	21.66
1790	NASDAQ	SFST	Mon, Jan 4, 2016	22.70	22.95	22.70	22.70
1789	NASDAQ	SFST	Thu, Dec 31, 2015	22.09	22.70	22.09	22.70
1788	NASDAQ	SFST	Wed, Dec 30, 2015	21.59	22.00	21.21	22.00
1787	NASDAQ	SFST	Tue, Dec 29, 2015	21.50	22.08	21.45	21.82
1786	NASDAQ	SFST	Mon, Dec 28, 2015	22.68	22.68	21.27	21.61
1785	NASDAQ	SFST	Thu, Dec 24, 2015	22.01	22.30	21.43	21.84
1784	NASDAQ	SFST	Wed, Dec 23, 2015	21.80	21.84	21.80	21.84
1783	NASDAQ	SFST	Tue, Dec 22, 2015	22.11	22.18	21.50	21.87
1782	NASDAQ	SFST	Mon, Dec 21, 2015	21.90	22.08	21.46	21.63
1781	NASDAQ	SFST	Fri, Dec 18, 2015	21.85	22.26	21.85	21.86
1780	NASDAQ	SFST	Thu, Dec 17, 2015	22.00	22.06	21.85	21.85
1779	NASDAQ	SFST	Wed, Dec 16, 2015	21.69	22.00	21.69	21.98
1778	NASDAQ	SFST	Mon, Dec 14, 2015	21.50	21.55	21.50	21.55
1777	NASDAQ	SFST	Fri, Dec 11, 2015	21.72	21.72	21.41	21.41
1776	NASDAQ	SFST	Thu, Dec 10, 2015	21.38	21.38	21.38	21.38
1775	NASDAQ	SFST	Wed, Dec 9, 2015	21.55	21.63	21.51	21.53
1774	NASDAQ	SFST	Tue, Dec 8, 2015	21.91	22.00	21.51	21.71
1773	NASDAQ	SFST	Mon, Dec 7, 2015	21.70	21.70	21.50	21.51
1772	NASDAQ	SFST	Fri, Dec 4, 2015	21.86	22.00	21.36	22.00
1771	NASDAQ	SFST	Thu, Dec 3, 2015	21.40	22.15	21.40	22.15
1770	NASDAQ	SFST	Wed, Dec 2, 2015	22.06	22.10	21.49	21.97
1769	NASDAQ	SFST	Tue, Dec 1, 2015	21.15	22.45	21.15	21.97
1768	NASDAQ	SFST	Mon, Nov 30, 2015	22.40	22.43	21.78	22.04
1767	NASDAQ	SFST	Fri, Nov 27, 2015	22.30	22.50	22.30	22.35
1766	NASDAQ	SFST	Wed, Nov 25, 2015	22.42	22.50	22.42	22.50
1765	NASDAQ	SFST	Tue, Nov 24, 2015	22.40	22.40	22.22	22.24
1764	NASDAQ	SFST	Mon, Nov 23, 2015	22.50	22.50	21.63	22.41
1763	NASDAQ	SFST	Fri, Nov 20, 2015	22.00	22.44	21.35	22.44
1762	NASDAQ	SFST	Thu, Nov 19, 2015	21.99	22.18	21.50	21.98
1761	NASDAQ	SFST	Wed, Nov 18, 2015	21.58	22.10	21.13	21.14
1760	NASDAQ	SFST	Tue, Nov 17, 2015	21.09	21.35	21.06	21.35
1759	NASDAQ	SFST	Mon, Nov 16, 2015	21.60	21.60	20.69	21.15
1758	NASDAQ	SFST	Fri, Nov 13, 2015	20.50	22.00	20.50	21.40
1757	NASDAQ	SFST	Thu, Nov 12, 2015	20.58	20.85	20.43	20.44
1756	NASDAQ	SFST	Wed, Nov 11, 2015	21.43	21.85	20.88	20.88
1755	NASDAQ	SFST	Tue, Nov 10, 2015	22.17	22.17	21.51	21.51
1754	NASDAQ	SFST	Mon, Nov 9, 2015	22.65	22.75	22.20	22.20
1753	NASDAQ	SFST	Fri, Nov 6, 2015	22.60	22.65	22.50	22.65
1752	NASDAQ	SFST	Thu, Nov 5, 2015	22.54	22.87	22.00	22.87
1751	NASDAQ	SFST	Wed, Nov 4, 2015	22.88	22.90	22.88	22.89
1750	NASDAQ	SFST	Tue, Nov 3, 2015	22.85	22.90	22.80	22.83
1749	NASDAQ	SFST	Mon, Nov 2, 2015	22.90	22.90	22.70	22.90
1748	NASDAQ	SFST	Fri, Oct 30, 2015	22.37	22.98	22.07	22.90
1747	NASDAQ	SFST	Thu, Oct 29, 2015	21.90	22.50	21.90	21.99
1746	NASDAQ	SFST	Wed, Oct 28, 2015	21.75	22.00	21.75	22.00
1745	NASDAQ	SFST	Tue, Oct 27, 2015	21.38	21.99	21.38	21.99
1744	NASDAQ	SFST	Mon, Oct 26, 2015	21.41	21.50	21.41	21.49
1743	NASDAQ	SFST	Fri, Oct 23, 2015	21.39	21.39	21.20	21.20
1742	NASDAQ	SFST	Thu, Oct 22, 2015	21.01	21.25	21.01	21.25
1741	NASDAQ	SFST	Wed, Oct 21, 2015	20.60	21.46	20.60	20.66
1740	NASDAQ	SFST	Tue, Oct 20, 2015	20.54	20.65	20.52	20.65
1739	NASDAQ	SFST	Mon, Oct 19, 2015	20.51	20.60	20.51	20.60
1738	NASDAQ	SFST	Fri, Oct 16, 2015	21.03	21.19	20.52	21.19
1737	NASDAQ	SFST	Thu, Oct 15, 2015	20.57	21.20	20.43	20.83
1736	NASDAQ	SFST	Wed, Oct 14, 2015	20.36	20.49	20.36	20.49
1735	NASDAQ	SFST	Tue, Oct 13, 2015	19.81	20.47	19.81	20.47
1734	NASDAQ	SFST	Mon, Oct 12, 2015	20.22	20.25	19.90	19.90
1733	NASDAQ	SFST	Fri, Oct 9, 2015	20.07	20.07	20.07	20.07
1732	NASDAQ	SFST	Thu, Oct 8, 2015	20.50	20.50	20.47	20.47
1731	NASDAQ	SFST	Wed, Oct 7, 2015	20.40	20.40	20.07	20.40
1730	NASDAQ	SFST	Tue, Oct 6, 2015	20.25	21.00	19.82	19.82
1729	NASDAQ	SFST	Mon, Oct 5, 2015	21.11	21.22	19.86	20.13
1728	NASDAQ	SFST	Fri, Oct 2, 2015	19.28	20.95	19.28	20.50
1727	NASDAQ	SFST	Thu, Oct 1, 2015	20.55	21.11	19.52	19.52
1726	NASDAQ	SFST	Wed, Sep 30, 2015	20.32	21.00	19.84	20.49
1725	NASDAQ	SFST	Tue, Sep 29, 2015	19.61	20.50	19.61	19.86
1724	NASDAQ	SFST	Mon, Sep 28, 2015	19.12	19.41	19.01	19.41
1723	NASDAQ	SFST	Fri, Sep 25, 2015	19.67	19.67	19.20	19.34
1722	NASDAQ	SFST	Thu, Sep 24, 2015	19.42	19.77	19.41	19.50
1721	NASDAQ	SFST	Wed, Sep 23, 2015	20.25	20.49	19.50	19.75
1720	NASDAQ	SFST	Tue, Sep 22, 2015	19.42	20.01	19.42	20.00
1719	NASDAQ	SFST	Mon, Sep 21, 2015	20.41	20.41	19.64	19.71
1718	NASDAQ	SFST	Fri, Sep 18, 2015	20.20	20.20	19.51	19.51
1717	NASDAQ	SFST	Thu, Sep 17, 2015	20.13	20.13	19.95	20.01
1716	NASDAQ	SFST	Wed, Sep 16, 2015	19.98	20.15	19.98	20.13
1715	NASDAQ	SFST	Tue, Sep 15, 2015	19.90	19.99	19.75	19.93
1714	NASDAQ	SFST	Mon, Sep 14, 2015	19.81	19.81	19.66	19.66
1713	NASDAQ	SFST	Fri, Sep 11, 2015	19.80	19.99	19.80	19.99
1712	NASDAQ	SFST	Thu, Sep 10, 2015	19.25	20.07	19.25	19.80
1711	NASDAQ	SFST	Wed, Sep 9, 2015	20.14	20.14	19.20	19.49
1710	NASDAQ	SFST	Tue, Sep 8, 2015	20.06	20.15	20.00	20.00
1709	NASDAQ	SFST	Fri, Sep 4, 2015	19.90	19.90	19.45	19.45
1708	NASDAQ	SFST	Thu, Sep 3, 2015	20.20	20.20	20.15	20.15
1707	NASDAQ	SFST	Wed, Sep 2, 2015	20.26	20.50	20.26	20.26
1706	NASDAQ	SFST	Tue, Sep 1, 2015	20.01	20.22	19.66	20.22
1705	NASDAQ	SFST	Mon, Aug 31, 2015	20.34	20.34	20.13	20.13
1704	NASDAQ	SFST	Fri, Aug 28, 2015	20.57	20.88	20.29	20.29
1703	NASDAQ	SFST	Thu, Aug 27, 2015	20.28	20.33	20.25	20.25
1702	NASDAQ	SFST	Wed, Aug 26, 2015	20.21	20.21	20.21	20.21
1701	NASDAQ	SFST	Tue, Aug 25, 2015	20.88	20.88	20.20	20.22
1700	NASDAQ	SFST	Mon, Aug 24, 2015	20.80	20.98	20.00	20.07
1699	NASDAQ	SFST	Fri, Aug 21, 2015	21.00	21.09	21.00	21.09
1698	NASDAQ	SFST	Thu, Aug 20, 2015	21.00	21.19	21.00	21.01
1697	NASDAQ	SFST	Wed, Aug 19, 2015	21.00	21.19	21.00	21.19
1696	NASDAQ	SFST	Tue, Aug 18, 2015	21.22	21.22	21.01	21.01
1695	NASDAQ	SFST	Mon, Aug 17, 2015	20.80	21.22	20.80	21.19
1694	NASDAQ	SFST	Thu, Aug 13, 2015	21.00	21.17	21.00	21.00
1693	NASDAQ	SFST	Wed, Aug 12, 2015	21.01	21.19	20.80	21.19
1692	NASDAQ	SFST	Tue, Aug 11, 2015	21.16	21.16	21.16	21.16
1691	NASDAQ	SFST	Mon, Aug 10, 2015	20.99	21.21	20.99	21.18
1690	NASDAQ	SFST	Fri, Aug 7, 2015	20.64	20.64	20.54	20.54
1689	NASDAQ	SFST	Thu, Aug 6, 2015	20.43	20.89	20.43	20.75
1688	NASDAQ	SFST	Wed, Aug 5, 2015	21.22	21.22	20.89	21.07
1687	NASDAQ	SFST	Tue, Aug 4, 2015	20.57	21.22	20.50	21.10
1686	NASDAQ	SFST	Mon, Aug 3, 2015	20.32	20.79	20.02	20.79
1685	NASDAQ	SFST	Fri, Jul 31, 2015	20.71	20.71	20.32	20.34
1684	NASDAQ	SFST	Wed, Jul 29, 2015	20.98	20.98	20.69	20.71
1683	NASDAQ	SFST	Tue, Jul 28, 2015	20.01	20.54	20.01	20.33
1682	NASDAQ	SFST	Mon, Jul 27, 2015	20.22	20.88	20.21	20.50
1681	NASDAQ	SFST	Fri, Jul 24, 2015	20.54	20.96	20.01	20.96
1680	NASDAQ	SFST	Thu, Jul 23, 2015	20.00	21.10	20.00	21.10
1679	NASDAQ	SFST	Wed, Jul 22, 2015	20.56	21.22	20.30	21.22
1678	NASDAQ	SFST	Tue, Jul 21, 2015	18.50	20.25	18.50	20.25
1677	NASDAQ	SFST	Mon, Jul 20, 2015	18.98	18.98	18.46	18.48
1676	NASDAQ	SFST	Fri, Jul 17, 2015	18.91	18.91	18.91	18.91
1675	NASDAQ	SFST	Thu, Jul 16, 2015	19.10	19.10	18.20	18.52
1674	NASDAQ	SFST	Wed, Jul 15, 2015	18.08	18.82	18.07	18.82
1673	NASDAQ	SFST	Tue, Jul 14, 2015	17.86	18.21	17.86	18.06
1672	NASDAQ	SFST	Mon, Jul 13, 2015	17.92	18.19	17.81	17.87
1671	NASDAQ	SFST	Fri, Jul 10, 2015	17.95	17.95	17.60	17.77
1670	NASDAQ	SFST	Thu, Jul 9, 2015	18.06	18.35	17.87	17.87
1669	NASDAQ	SFST	Wed, Jul 8, 2015	18.21	18.25	17.79	17.87
1668	NASDAQ	SFST	Tue, Jul 7, 2015	18.14	18.32	18.12	18.15
1667	NASDAQ	SFST	Mon, Jul 6, 2015	17.75	18.12	17.95	18.12
1666	NASDAQ	SFST	Thu, Jul 2, 2015	17.92	18.13	17.80	17.88
1665	NASDAQ	SFST	Wed, Jul 1, 2015	17.92	18.14	17.87	18.13
1664	NASDAQ	SFST	Tue, Jun 30, 2015	17.60	17.90	17.60	17.90
1663	NASDAQ	SFST	Mon, Jun 29, 2015	17.94	17.91	17.56	17.56
1662	NASDAQ	SFST	Fri, Jun 26, 2015	17.61	18.00	17.57	17.94
1661	NASDAQ	SFST	Thu, Jun 25, 2015	17.60	17.83	17.55	17.83
1660	NASDAQ	SFST	Wed, Jun 24, 2015	17.54	17.79	17.53	17.60
1659	NASDAQ	SFST	Tue, Jun 23, 2015	17.55	17.78	17.35	17.61
1658	NASDAQ	SFST	Mon, Jun 22, 2015	17.60	17.94	17.25	17.69
1657	NASDAQ	SFST	Fri, Jun 19, 2015	17.91	18.14	17.10	17.10
1656	NASDAQ	SFST	Thu, Jun 18, 2015	18.00	18.15	17.75	18.13
1655	NASDAQ	SFST	Wed, Jun 17, 2015	18.10	18.10	17.75	17.98
1654	NASDAQ	SFST	Tue, Jun 16, 2015	17.36	18.20	17.35	18.20
1653	NASDAQ	SFST	Mon, Jun 15, 2015	18.10	18.20	17.37	17.50
1652	NASDAQ	SFST	Thu, Jun 11, 2015	18.00	18.20	18.00	18.02
1651	NASDAQ	SFST	Wed, Jun 10, 2015	17.65	18.00	17.65	17.99
1650	NASDAQ	SFST	Tue, Jun 9, 2015	18.00	18.00	18.00	18.00
1649	NASDAQ	SFST	Mon, Jun 8, 2015	17.95	18.00	17.92	17.98
1648	NASDAQ	SFST	Fri, Jun 5, 2015	17.60	17.60	17.60	17.60
1647	NASDAQ	SFST	Thu, Jun 4, 2015	17.49	17.50	17.40	17.40
1646	NASDAQ	SFST	Wed, Jun 3, 2015	18.00	17.64	17.50	17.50
1645	NASDAQ	SFST	Tue, Jun 2, 2015	17.71	17.88	17.88	17.88
1644	NASDAQ	SFST	Mon, Jun 1, 2015	17.25	17.95	17.05	17.50
1643	NASDAQ	SFST	Fri, May 29, 2015	17.05	17.22	17.05	17.07
1642	NASDAQ	SFST	Thu, May 28, 2015	17.05	17.25	17.05	17.25
1641	NASDAQ	SFST	Wed, May 27, 2015	17.40	17.40	17.25	17.25
1640	NASDAQ	SFST	Tue, May 26, 2015	17.48	17.50	17.40	17.40
1639	NASDAQ	SFST	Thu, May 21, 2015	17.40	17.40	17.00	17.39
1638	NASDAQ	SFST	Wed, May 20, 2015	18.00	18.00	17.08	17.08
1637	NASDAQ	SFST	Tue, May 19, 2015	17.97	18.00	17.97	18.00
1636	NASDAQ	SFST	Mon, May 18, 2015	17.91	17.95	17.91	17.95
1635	NASDAQ	SFST	Fri, May 15, 2015	17.54	17.90	17.53	17.90
1634	NASDAQ	SFST	Thu, May 14, 2015	17.56	17.59	17.25	17.30
1633	NASDAQ	SFST	Wed, May 13, 2015	17.00	17.00	17.00	17.00
1632	NASDAQ	SFST	Tue, May 12, 2015	17.68	17.68	17.68	17.68
1631	NASDAQ	SFST	Mon, May 11, 2015	17.80	17.99	17.31	17.31
1630	NASDAQ	SFST	Fri, May 8, 2015	17.75	17.80	17.75	17.80
1629	NASDAQ	SFST	Thu, May 7, 2015	17.73	17.73	17.73	17.73
1628	NASDAQ	SFST	Wed, May 6, 2015	17.80	17.76	17.73	17.76
1627	NASDAQ	SFST	Tue, May 5, 2015	17.79	17.90	17.70	17.73
1626	NASDAQ	SFST	Mon, May 4, 2015	17.56	17.70	17.56	17.69
1625	NASDAQ	SFST	Fri, May 1, 2015	18.00	18.00	17.50	17.71
1624	NASDAQ	SFST	Thu, Apr 30, 2015	18.00	18.00	18.00	18.00
1623	NASDAQ	SFST	Tue, Apr 28, 2015	17.96	18.00	17.83	18.00
1622	NASDAQ	SFST	Mon, Apr 27, 2015	17.55	17.78	17.51	17.77
1621	NASDAQ	SFST	Fri, Apr 24, 2015	17.98	18.00	17.02	17.89
1620	NASDAQ	SFST	Thu, Apr 23, 2015	18.00	18.24	17.82	17.90
1619	NASDAQ	SFST	Tue, Apr 21, 2015	17.76	18.00	17.16	17.51
1618	NASDAQ	SFST	Mon, Apr 20, 2015	17.73	17.75	17.73	17.75
1617	NASDAQ	SFST	Fri, Apr 17, 2015	18.24	18.24	18.24	18.24
1616	NASDAQ	SFST	Wed, Apr 15, 2015	17.50	18.06	17.50	18.06
1615	NASDAQ	SFST	Tue, Apr 14, 2015	18.35	18.35	17.50	17.50
1614	NASDAQ	SFST	Mon, Apr 13, 2015	17.47	18.21	17.40	18.21
1613	NASDAQ	SFST	Thu, Apr 9, 2015	17.20	17.23	17.18	17.23
1612	NASDAQ	SFST	Wed, Apr 8, 2015	17.02	17.20	17.20	17.20
1611	NASDAQ	SFST	Tue, Apr 7, 2015	17.00	17.08	16.95	17.00
1610	NASDAQ	SFST	Thu, Apr 2, 2015	17.10	17.10	17.00	17.00
1609	NASDAQ	SFST	Wed, Apr 1, 2015	17.00	17.00	16.90	17.00
1608	NASDAQ	SFST	Tue, Mar 31, 2015	17.00	17.21	16.90	17.00
1607	NASDAQ	SFST	Mon, Mar 30, 2015	17.24	17.24	17.00	17.00
1606	NASDAQ	SFST	Thu, Mar 26, 2015	16.98	16.98	16.98	16.98
1605	NASDAQ	SFST	Wed, Mar 25, 2015	17.00	17.17	17.00	17.17
1604	NASDAQ	SFST	Tue, Mar 24, 2015	17.00	17.20	17.00	17.20
1603	NASDAQ	SFST	Mon, Mar 23, 2015	17.03	17.03	17.00	17.00
1602	NASDAQ	SFST	Fri, Mar 20, 2015	17.10	17.25	17.03	17.03
1601	NASDAQ	SFST	Wed, Mar 18, 2015	17.01	17.15	17.00	17.02
1600	NASDAQ	SFST	Tue, Mar 17, 2015	17.00	17.00	17.00	17.00
1599	NASDAQ	SFST	Mon, Mar 16, 2015	16.90	17.09	16.90	16.95
1598	NASDAQ	SFST	Fri, Mar 13, 2015	16.99	17.00	16.99	17.00
1597	NASDAQ	SFST	Thu, Mar 12, 2015	16.95	16.96	16.94	16.95
1596	NASDAQ	SFST	Wed, Mar 11, 2015	16.93	17.00	16.90	16.95
1595	NASDAQ	SFST	Tue, Mar 10, 2015	16.75	16.75	16.75	16.75
1594	NASDAQ	SFST	Mon, Mar 9, 2015	16.95	17.00	16.60	16.73
1593	NASDAQ	SFST	Thu, Mar 5, 2015	16.26	16.60	16.25	16.60
1592	NASDAQ	SFST	Wed, Mar 4, 2015	16.85	16.88	16.85	16.88
1591	NASDAQ	SFST	Tue, Mar 3, 2015	16.80	17.00	16.79	17.00
1590	NASDAQ	SFST	Mon, Mar 2, 2015	16.75	16.90	16.52	16.90
1589	NASDAQ	SFST	Fri, Feb 27, 2015	16.28	16.28	16.28	16.28
1588	NASDAQ	SFST	Thu, Feb 26, 2015	16.75	16.80	16.00	16.25
1587	NASDAQ	SFST	Wed, Feb 25, 2015	16.80	16.80	16.80	16.80
1586	NASDAQ	SFST	Tue, Feb 24, 2015	16.80	16.80	16.80	16.80
1585	NASDAQ	SFST	Mon, Feb 23, 2015	16.77	17.25	16.77	16.85
1584	NASDAQ	SFST	Fri, Feb 20, 2015	16.80	16.80	16.80	16.80
1583	NASDAQ	SFST	Wed, Feb 18, 2015	16.82	16.82	16.82	16.82
1582	NASDAQ	SFST	Tue, Feb 17, 2015	17.30	17.30	16.75	16.90
1581	NASDAQ	SFST	Fri, Feb 13, 2015	17.62	17.62	17.20	17.20
1580	NASDAQ	SFST	Thu, Feb 12, 2015	17.62	17.62	17.62	17.62
1579	NASDAQ	SFST	Wed, Feb 11, 2015	17.70	17.70	17.07	17.07
1578	NASDAQ	SFST	Tue, Feb 10, 2015	17.19	17.26	17.08	17.08
1577	NASDAQ	SFST	Mon, Feb 9, 2015	17.01	17.04	17.01	17.04
1576	NASDAQ	SFST	Thu, Feb 5, 2015	17.03	17.55	17.02	17.26
1575	NASDAQ	SFST	Wed, Feb 4, 2015	17.45	17.50	17.45	17.48
1574	NASDAQ	SFST	Tue, Feb 3, 2015	17.97	17.97	17.25	17.49
1573	NASDAQ	SFST	Mon, Feb 2, 2015	17.33	17.50	17.40	17.50
1572	NASDAQ	SFST	Fri, Jan 30, 2015	17.21	17.50	17.21	17.50
1571	NASDAQ	SFST	Thu, Jan 29, 2015	17.50	17.50	17.03	17.25
1570	NASDAQ	SFST	Wed, Jan 28, 2015	17.94	17.94	17.00	17.75
1569	NASDAQ	SFST	Tue, Jan 27, 2015	17.95	17.95	17.95	17.95
1568	NASDAQ	SFST	Mon, Jan 26, 2015	16.75	17.94	16.75	17.90
1567	NASDAQ	SFST	Fri, Jan 23, 2015	17.00	17.20	15.78	17.00
1566	NASDAQ	SFST	Thu, Jan 22, 2015	17.34	17.94	16.75	16.75
1565	NASDAQ	SFST	Tue, Jan 20, 2015	17.61	17.52	16.78	16.78
1564	NASDAQ	SFST	Fri, Jan 16, 2015	17.17	17.88	16.94	17.79
1563	NASDAQ	SFST	Thu, Jan 15, 2015	17.14	17.14	17.14	17.14
1562	NASDAQ	SFST	Wed, Jan 14, 2015	18.00	18.00	18.00	18.00
1561	NASDAQ	SFST	Tue, Jan 13, 2015	18.06	18.06	17.96	18.00
1560	NASDAQ	SFST	Mon, Jan 12, 2015	18.00	18.00	17.60	17.92
1559	NASDAQ	SFST	Fri, Jan 9, 2015	18.00	18.00	17.60	17.90
1558	NASDAQ	SFST	Thu, Jan 8, 2015	18.31	18.00	18.00	18.00
1557	NASDAQ	SFST	Wed, Jan 7, 2015	17.20	18.60	17.20	18.00
1556	NASDAQ	SFST	Tue, Jan 6, 2015	17.85	17.85	17.00	17.00
1555	NASDAQ	SFST	Mon, Jan 5, 2015	17.99	17.99	17.50	17.70
1554	NASDAQ	SFST	Fri, Jan 2, 2015	16.81	17.71	16.81	17.66
1553	NASDAQ	SFST	Wed, Dec 31, 2014	17.75	17.15	17.02	17.02
1552	NASDAQ	SFST	Tue, Dec 30, 2014	16.94	17.99	16.90	17.30
1551	NASDAQ	SFST	Mon, Dec 29, 2014	16.50	16.95	16.50	16.95
1550	NASDAQ	SFST	Fri, Dec 26, 2014	16.94	16.95	16.71	16.71
1549	NASDAQ	SFST	Wed, Dec 24, 2014	15.64	16.99	15.64	16.94
1548	NASDAQ	SFST	Tue, Dec 23, 2014	16.94	16.60	16.25	16.50
1547	NASDAQ	SFST	Mon, Dec 22, 2014	16.93	16.94	16.75	16.94
1546	NASDAQ	SFST	Fri, Dec 19, 2014	16.00	16.87	15.72	16.87
1545	NASDAQ	SFST	Thu, Dec 18, 2014	15.70	15.70	15.70	15.70
1544	NASDAQ	SFST	Wed, Dec 17, 2014	15.55	15.97	15.50	15.70
1543	NASDAQ	SFST	Mon, Dec 15, 2014	15.78	15.78	15.78	15.78
1542	NASDAQ	SFST	Fri, Dec 12, 2014	15.97	16.00	15.52	15.52
1541	NASDAQ	SFST	Wed, Dec 10, 2014	15.97	15.97	15.97	15.97
1540	NASDAQ	SFST	Tue, Dec 9, 2014	15.53	15.96	15.50	15.96
1539	NASDAQ	SFST	Mon, Dec 8, 2014	15.56	15.56	15.56	15.56
1538	NASDAQ	SFST	Fri, Dec 5, 2014	15.75	16.00	15.57	15.63
1537	NASDAQ	SFST	Thu, Dec 4, 2014	16.13	16.13	16.13	16.13
1536	NASDAQ	SFST	Wed, Dec 3, 2014	16.29	16.29	15.64	15.64
1535	NASDAQ	SFST	Tue, Dec 2, 2014	16.21	16.29	16.21	16.27
1534	NASDAQ	SFST	Mon, Dec 1, 2014	16.30	16.31	16.30	16.30
1533	NASDAQ	SFST	Wed, Nov 26, 2014	16.17	16.22	16.17	16.22
1532	NASDAQ	SFST	Tue, Nov 25, 2014	16.32	16.33	16.17	16.17
1531	NASDAQ	SFST	Mon, Nov 24, 2014	16.16	16.17	16.16	16.17
1530	NASDAQ	SFST	Fri, Nov 21, 2014	16.20	16.25	16.16	16.16
1529	NASDAQ	SFST	Thu, Nov 20, 2014	16.09	16.31	15.63	16.31
1528	NASDAQ	SFST	Tue, Nov 18, 2014	15.50	16.15	15.50	16.10
1527	NASDAQ	SFST	Mon, Nov 17, 2014	15.91	16.00	15.39	15.40
1526	NASDAQ	SFST	Fri, Nov 14, 2014	16.00	16.00	15.70	15.70
1525	NASDAQ	SFST	Thu, Nov 13, 2014	16.00	16.00	16.00	16.00
1524	NASDAQ	SFST	Wed, Nov 12, 2014	16.02	16.02	16.00	16.00
1523	NASDAQ	SFST	Tue, Nov 11, 2014	15.86	16.35	15.35	16.13
1522	NASDAQ	SFST	Mon, Nov 10, 2014	15.94	16.39	15.94	16.35
1521	NASDAQ	SFST	Fri, Nov 7, 2014	15.68	15.99	15.46	15.96
1520	NASDAQ	SFST	Thu, Nov 6, 2014	14.52	15.99	14.52	15.50
1519	NASDAQ	SFST	Wed, Nov 5, 2014	14.58	15.11	14.58	15.11
1518	NASDAQ	SFST	Tue, Nov 4, 2014	14.45	14.59	14.45	14.55
1517	NASDAQ	SFST	Mon, Nov 3, 2014	14.40	14.40	13.80	14.40
1516	NASDAQ	SFST	Fri, Oct 31, 2014	14.70	14.76	14.40	14.40
1515	NASDAQ	SFST	Thu, Oct 30, 2014	14.82	14.82	14.60	14.61
1514	NASDAQ	SFST	Wed, Oct 29, 2014	14.74	14.74	14.60	14.64
1513	NASDAQ	SFST	Tue, Oct 28, 2014	14.69	14.69	14.55	14.60
1512	NASDAQ	SFST	Mon, Oct 27, 2014	14.69	14.69	14.55	14.55
1511	NASDAQ	SFST	Fri, Oct 24, 2014	14.74	14.74	14.74	14.74
1510	NASDAQ	SFST	Tue, Oct 21, 2014	14.34	14.72	14.34	14.72
1509	NASDAQ	SFST	Fri, Oct 17, 2014	14.10	14.24	14.10	14.20
1508	NASDAQ	SFST	Thu, Oct 16, 2014	14.09	14.10	14.08	14.10
1507	NASDAQ	SFST	Wed, Oct 15, 2014	13.97	14.01	13.97	14.01
1506	NASDAQ	SFST	Tue, Oct 14, 2014	14.03	14.03	14.03	14.03
1505	NASDAQ	SFST	Mon, Oct 13, 2014	14.03	14.03	14.03	14.03
1504	NASDAQ	SFST	Fri, Oct 10, 2014	14.00	14.00	14.00	14.00
1503	NASDAQ	SFST	Thu, Oct 9, 2014	14.10	14.10	13.95	14.01
1502	NASDAQ	SFST	Tue, Oct 7, 2014	14.01	14.01	14.01	14.01
1501	NASDAQ	SFST	Mon, Oct 6, 2014	14.01	14.01	14.00	14.00
1500	NASDAQ	SFST	Fri, Oct 3, 2014	14.04	14.04	14.00	14.00
1499	NASDAQ	SFST	Thu, Oct 2, 2014	13.99	13.99	13.99	13.99
1498	NASDAQ	SFST	Wed, Oct 1, 2014	14.07	13.91	13.90	13.90
1497	NASDAQ	SFST	Tue, Sep 30, 2014	13.92	14.11	13.90	13.94
1496	NASDAQ	SFST	Mon, Sep 29, 2014	14.24	14.24	13.82	14.06
1495	NASDAQ	SFST	Fri, Sep 26, 2014	14.00	14.11	14.08	14.08
1494	NASDAQ	SFST	Thu, Sep 25, 2014	13.86	14.06	13.86	14.00
1493	NASDAQ	SFST	Wed, Sep 24, 2014	14.10	13.95	13.90	13.90
1492	NASDAQ	SFST	Tue, Sep 23, 2014	14.01	14.05	13.98	13.98
1491	NASDAQ	SFST	Mon, Sep 22, 2014	13.98	14.25	13.98	14.25
1490	NASDAQ	SFST	Fri, Sep 19, 2014	14.14	14.15	13.98	14.00
1489	NASDAQ	SFST	Thu, Sep 18, 2014	14.14	14.15	13.90	13.91
1488	NASDAQ	SFST	Wed, Sep 17, 2014	13.95	14.11	13.90	13.90
1487	NASDAQ	SFST	Tue, Sep 16, 2014	13.99	14.16	13.88	13.88
1486	NASDAQ	SFST	Mon, Sep 15, 2014	13.90	14.09	13.97	13.99
1485	NASDAQ	SFST	Fri, Sep 12, 2014	13.89	14.13	13.89	13.90
1484	NASDAQ	SFST	Thu, Sep 11, 2014	13.86	13.90	13.86	13.90
1483	NASDAQ	SFST	Wed, Sep 10, 2014	13.91	13.95	13.90	13.92
1482	NASDAQ	SFST	Tue, Sep 9, 2014	13.93	13.93	13.93	13.93
1481	NASDAQ	SFST	Mon, Sep 8, 2014	13.95	14.00	13.95	14.00
1480	NASDAQ	SFST	Fri, Sep 5, 2014	13.97	14.07	13.97	14.07
1479	NASDAQ	SFST	Thu, Sep 4, 2014	14.05	14.15	13.95	13.95
1478	NASDAQ	SFST	Tue, Sep 2, 2014	14.06	14.17	14.00	14.00
1477	NASDAQ	SFST	Wed, Aug 27, 2014	14.00	14.00	14.00	14.00
1476	NASDAQ	SFST	Mon, Aug 25, 2014	14.10	14.19	14.10	14.19
1475	NASDAQ	SFST	Fri, Aug 22, 2014	14.10	14.19	14.05	14.05
1474	NASDAQ	SFST	Thu, Aug 21, 2014	14.10	14.10	14.06	14.07
1473	NASDAQ	SFST	Wed, Aug 20, 2014	13.79	13.92	13.79	13.91
1472	NASDAQ	SFST	Tue, Aug 19, 2014	14.08	14.10	13.89	14.08
1471	NASDAQ	SFST	Mon, Aug 18, 2014	14.10	14.10	13.76	13.86
1470	NASDAQ	SFST	Fri, Aug 15, 2014	14.08	14.09	13.89	14.02
1469	NASDAQ	SFST	Thu, Aug 14, 2014	14.10	14.10	13.95	13.95
1468	NASDAQ	SFST	Wed, Aug 13, 2014	13.94	13.95	13.90	13.90
1467	NASDAQ	SFST	Mon, Aug 11, 2014	13.85	14.00	13.82	13.86
1466	NASDAQ	SFST	Fri, Aug 8, 2014	13.81	13.95	13.80	13.80
1465	NASDAQ	SFST	Thu, Aug 7, 2014	13.80	13.83	13.80	13.81
1464	NASDAQ	SFST	Wed, Aug 6, 2014	13.89	13.90	13.80	13.80
1463	NASDAQ	SFST	Tue, Aug 5, 2014	13.77	13.83	13.76	13.81
1462	NASDAQ	SFST	Mon, Aug 4, 2014	13.90	13.94	13.90	13.94
1461	NASDAQ	SFST	Fri, Aug 1, 2014	14.00	14.10	13.76	14.00
1460	NASDAQ	SFST	Wed, Jul 30, 2014	13.99	14.01	13.99	14.01
1459	NASDAQ	SFST	Tue, Jul 29, 2014	13.83	13.95	13.83	13.86
1458	NASDAQ	SFST	Mon, Jul 28, 2014	13.77	13.97	13.75	13.76
1457	NASDAQ	SFST	Fri, Jul 25, 2014	13.86	13.86	13.86	13.86
1456	NASDAQ	SFST	Wed, Jul 23, 2014	14.05	14.05	13.95	13.95
1455	NASDAQ	SFST	Tue, Jul 22, 2014	13.98	14.05	13.97	14.05
1454	NASDAQ	SFST	Mon, Jul 21, 2014	13.95	13.89	13.82	13.86
1453	NASDAQ	SFST	Fri, Jul 18, 2014	13.86	13.93	13.82	13.88
1452	NASDAQ	SFST	Thu, Jul 17, 2014	13.76	13.96	13.75	13.81
1451	NASDAQ	SFST	Wed, Jul 16, 2014	13.75	13.98	13.75	13.80
1450	NASDAQ	SFST	Mon, Jul 14, 2014	13.80	13.98	13.79	13.81
1449	NASDAQ	SFST	Fri, Jul 11, 2014	13.75	13.75	13.75	13.75
1448	NASDAQ	SFST	Thu, Jul 10, 2014	13.76	13.76	13.70	13.75
1447	NASDAQ	SFST	Wed, Jul 9, 2014	13.65	13.75	13.65	13.75
1446	NASDAQ	SFST	Tue, Jul 8, 2014	13.60	13.65	13.60	13.60
1445	NASDAQ	SFST	Mon, Jul 7, 2014	13.60	13.65	13.60	13.60
1444	NASDAQ	SFST	Thu, Jul 3, 2014	13.65	13.65	13.60	13.60
1443	NASDAQ	SFST	Wed, Jul 2, 2014	13.65	13.65	13.50	13.65
1442	NASDAQ	SFST	Tue, Jul 1, 2014	13.50	13.80	13.50	13.80
1441	NASDAQ	SFST	Mon, Jun 30, 2014	13.50	13.53	13.45	13.46
1440	NASDAQ	SFST	Fri, Jun 27, 2014	13.50	13.73	13.48	13.50
1439	NASDAQ	SFST	Thu, Jun 26, 2014	13.77	13.77	13.46	13.46
1438	NASDAQ	SFST	Wed, Jun 25, 2014	13.47	13.50	13.45	13.45
1437	NASDAQ	SFST	Tue, Jun 24, 2014	13.45	13.45	13.45	13.45
1436	NASDAQ	SFST	Mon, Jun 23, 2014	13.46	13.60	13.43	13.60
1435	NASDAQ	SFST	Fri, Jun 20, 2014	13.65	13.74	13.43	13.64
1434	NASDAQ	SFST	Thu, Jun 19, 2014	13.43	13.75	13.43	13.75
1433	NASDAQ	SFST	Wed, Jun 18, 2014	13.41	13.51	13.40	13.51
1432	NASDAQ	SFST	Tue, Jun 17, 2014	13.50	13.50	13.50	13.50
1431	NASDAQ	SFST	Mon, Jun 16, 2014	13.31	13.37	13.31	13.37
1430	NASDAQ	SFST	Fri, Jun 13, 2014	13.31	13.75	13.31	13.35
1429	NASDAQ	SFST	Thu, Jun 12, 2014	13.74	13.74	13.30	13.49
1428	NASDAQ	SFST	Wed, Jun 11, 2014	13.50	13.51	13.35	13.49
1427	NASDAQ	SFST	Mon, Jun 9, 2014	13.23	13.75	13.22	13.50
1426	NASDAQ	SFST	Thu, Jun 5, 2014	13.21	13.26	13.18	13.20
1425	NASDAQ	SFST	Wed, Jun 4, 2014	13.40	13.53	13.26	13.26
1424	NASDAQ	SFST	Tue, Jun 3, 2014	13.24	13.35	13.17	13.21
1423	NASDAQ	SFST	Mon, Jun 2, 2014	13.45	13.45	13.45	13.45
1422	NASDAQ	SFST	Wed, May 28, 2014	13.45	13.45	13.45	13.45
1421	NASDAQ	SFST	Tue, May 27, 2014	13.45	13.45	13.25	13.45
1420	NASDAQ	SFST	Fri, May 23, 2014	13.07	13.45	13.06	13.45
1419	NASDAQ	SFST	Thu, May 22, 2014	13.02	13.10	13.02	13.10
1418	NASDAQ	SFST	Wed, May 21, 2014	13.11	13.31	13.05	13.09
1417	NASDAQ	SFST	Tue, May 20, 2014	13.02	13.10	13.02	13.10
1416	NASDAQ	SFST	Mon, May 19, 2014	13.29	13.35	13.31	13.35
1415	NASDAQ	SFST	Thu, May 15, 2014	13.51	13.51	13.12	13.34
1414	NASDAQ	SFST	Wed, May 14, 2014	13.74	13.74	13.70	13.74
1413	NASDAQ	SFST	Tue, May 13, 2014	13.49	14.05	13.36	13.75
1412	NASDAQ	SFST	Mon, May 12, 2014	13.51	13.51	13.41	13.41
1411	NASDAQ	SFST	Wed, May 7, 2014	13.69	13.69	13.60	13.61
1410	NASDAQ	SFST	Mon, May 5, 2014	13.65	13.65	13.65	13.65
1409	NASDAQ	SFST	Fri, May 2, 2014	13.60	13.78	13.60	13.76
1408	NASDAQ	SFST	Thu, May 1, 2014	13.65	13.80	13.48	13.65
1407	NASDAQ	SFST	Wed, Apr 30, 2014	13.89	13.89	13.66	13.66
1406	NASDAQ	SFST	Tue, Apr 29, 2014	13.63	13.66	13.49	13.66
1405	NASDAQ	SFST	Mon, Apr 28, 2014	13.59	13.59	13.59	13.59
1404	NASDAQ	SFST	Fri, Apr 25, 2014	13.86	13.90	13.75	13.75
1403	NASDAQ	SFST	Thu, Apr 24, 2014	13.90	14.29	13.81	13.84
1402	NASDAQ	SFST	Wed, Apr 23, 2014	13.62	13.87	13.62	13.81
1401	NASDAQ	SFST	Tue, Apr 22, 2014	13.74	13.76	13.56	13.76
1400	NASDAQ	SFST	Mon, Apr 21, 2014	13.73	13.80	13.73	13.75
1399	NASDAQ	SFST	Thu, Apr 17, 2014	13.79	13.79	13.52	13.75
1398	NASDAQ	SFST	Wed, Apr 16, 2014	13.72	13.80	13.57	13.57
1397	NASDAQ	SFST	Tue, Apr 15, 2014	13.77	13.77	13.63	13.63
1396	NASDAQ	SFST	Mon, Apr 14, 2014	13.77	13.77	13.56	13.74
1395	NASDAQ	SFST	Fri, Apr 11, 2014	13.78	13.80	13.56	13.56
1394	NASDAQ	SFST	Thu, Apr 10, 2014	13.80	13.80	13.80	13.80
1393	NASDAQ	SFST	Wed, Apr 9, 2014	13.55	13.55	13.55	13.55
1392	NASDAQ	SFST	Tue, Apr 8, 2014	13.63	13.84	13.63	13.84
1391	NASDAQ	SFST	Mon, Apr 7, 2014	13.75	13.75	13.75	13.75
1390	NASDAQ	SFST	Fri, Apr 4, 2014	13.93	13.93	13.50	13.50
1389	NASDAQ	SFST	Thu, Apr 3, 2014	13.44	13.44	13.44	13.44
1388	NASDAQ	SFST	Wed, Apr 2, 2014	13.50	13.61	13.36	13.40
1387	NASDAQ	SFST	Tue, Apr 1, 2014	13.75	13.88	13.69	13.88
1386	NASDAQ	SFST	Mon, Mar 31, 2014	13.55	13.89	13.55	13.87
1385	NASDAQ	SFST	Fri, Mar 28, 2014	13.95	13.95	13.51	13.55
1384	NASDAQ	SFST	Thu, Mar 27, 2014	13.50	13.94	13.50	13.94
1383	NASDAQ	SFST	Wed, Mar 26, 2014	13.54	13.54	13.50	13.50
1382	NASDAQ	SFST	Tue, Mar 25, 2014	13.52	13.74	13.50	13.72
1381	NASDAQ	SFST	Mon, Mar 24, 2014	13.51	13.68	13.51	13.54
1380	NASDAQ	SFST	Fri, Mar 21, 2014	13.55	13.74	13.50	13.50
1379	NASDAQ	SFST	Thu, Mar 20, 2014	13.51	13.75	13.51	13.54
1378	NASDAQ	SFST	Wed, Mar 19, 2014	13.63	13.75	13.53	13.75
1377	NASDAQ	SFST	Tue, Mar 18, 2014	13.70	13.72	13.06	13.72
1376	NASDAQ	SFST	Mon, Mar 17, 2014	13.53	13.53	13.53	13.53
1375	NASDAQ	SFST	Fri, Mar 14, 2014	13.62	13.84	13.44	13.46
1374	NASDAQ	SFST	Thu, Mar 13, 2014	13.50	13.54	13.50	13.54
1373	NASDAQ	SFST	Wed, Mar 12, 2014	13.42	13.61	13.40	13.50
1372	NASDAQ	SFST	Tue, Mar 11, 2014	13.50	13.69	13.50	13.59
1371	NASDAQ	SFST	Mon, Mar 10, 2014	13.51	13.74	13.48	13.72
1370	NASDAQ	SFST	Fri, Mar 7, 2014	13.51	13.53	13.50	13.50
1369	NASDAQ	SFST	Thu, Mar 6, 2014	13.52	13.75	13.51	13.67
1368	NASDAQ	SFST	Wed, Mar 5, 2014	13.51	13.51	13.51	13.51
1367	NASDAQ	SFST	Tue, Mar 4, 2014	13.66	13.66	13.52	13.52
1366	NASDAQ	SFST	Mon, Mar 3, 2014	13.51	13.67	13.37	13.67
1365	NASDAQ	SFST	Fri, Feb 28, 2014	13.69	13.69	13.69	13.69
1364	NASDAQ	SFST	Thu, Feb 27, 2014	13.74	13.74	13.74	13.74
1363	NASDAQ	SFST	Wed, Feb 26, 2014	13.70	13.70	13.69	13.69
1362	NASDAQ	SFST	Tue, Feb 25, 2014	13.56	13.89	13.56	13.57
1361	NASDAQ	SFST	Mon, Feb 24, 2014	13.41	13.90	13.41	13.90
1360	NASDAQ	SFST	Fri, Feb 21, 2014	13.64	13.65	13.64	13.65
1359	NASDAQ	SFST	Thu, Feb 20, 2014	13.30	13.60	13.30	13.60
1358	NASDAQ	SFST	Wed, Feb 19, 2014	13.35	13.35	13.35	13.35
1357	NASDAQ	SFST	Tue, Feb 18, 2014	13.42	13.42	13.25	13.40
1356	NASDAQ	SFST	Thu, Feb 13, 2014	13.55	13.55	13.55	13.55
1355	NASDAQ	SFST	Wed, Feb 12, 2014	13.41	13.61	13.41	13.55
1354	NASDAQ	SFST	Tue, Feb 11, 2014	13.53	13.70	13.40	13.45
1353	NASDAQ	SFST	Mon, Feb 10, 2014	13.43	13.43	13.43	13.43
1352	NASDAQ	SFST	Fri, Feb 7, 2014	13.49	13.65	13.49	13.52
1351	NASDAQ	SFST	Wed, Feb 5, 2014	13.22	13.38	13.22	13.32
1350	NASDAQ	SFST	Tue, Feb 4, 2014	13.30	13.30	13.21	13.21
1349	NASDAQ	SFST	Mon, Feb 3, 2014	13.25	13.30	13.21	13.30
1348	NASDAQ	SFST	Fri, Jan 31, 2014	13.29	13.29	13.29	13.29
1347	NASDAQ	SFST	Thu, Jan 30, 2014	13.10	13.25	13.10	13.25
1346	NASDAQ	SFST	Wed, Jan 29, 2014	13.25	13.30	13.05	13.05
1345	NASDAQ	SFST	Tue, Jan 28, 2014	13.30	13.30	13.28	13.28
1344	NASDAQ	SFST	Fri, Jan 24, 2014	13.30	13.30	13.30	13.30
1343	NASDAQ	SFST	Thu, Jan 23, 2014	13.20	13.21	13.20	13.21
1342	NASDAQ	SFST	Wed, Jan 22, 2014	13.25	13.25	13.25	13.25
1341	NASDAQ	SFST	Tue, Jan 21, 2014	13.50	13.50	13.50	13.50
1340	NASDAQ	SFST	Fri, Jan 17, 2014	13.43	13.43	13.43	13.43
1339	NASDAQ	SFST	Wed, Jan 15, 2014	13.25	13.27	13.23	13.25
1338	NASDAQ	SFST	Tue, Jan 14, 2014	13.22	13.31	12.92	13.24
1337	NASDAQ	SFST	Mon, Jan 13, 2014	13.25	13.25	13.25	13.25
1336	NASDAQ	SFST	Fri, Jan 10, 2014	13.36	13.35	13.29	13.29
1335	NASDAQ	SFST	Thu, Jan 9, 2014	13.40	13.42	13.30	13.30
1334	NASDAQ	SFST	Wed, Jan 8, 2014	13.27	13.48	13.26	13.40
1333	NASDAQ	SFST	Tue, Jan 7, 2014	13.38	13.38	13.25	13.25
1332	NASDAQ	SFST	Fri, Jan 3, 2014	13.38	13.48	13.35	13.35
1331	NASDAQ	SFST	Thu, Jan 2, 2014	13.25	13.25	13.25	13.25
1330	NASDAQ	SFST	Tue, Dec 31, 2013	13.25	13.29	13.16	13.28
1329	NASDAQ	SFST	Mon, Dec 30, 2013	13.38	13.38	13.30	13.30
1328	NASDAQ	SFST	Fri, Dec 27, 2013	13.35	13.35	13.35	13.35
1327	NASDAQ	SFST	Thu, Dec 26, 2013	13.20	13.32	13.19	13.29
1326	NASDAQ	SFST	Tue, Dec 24, 2013	13.46	13.30	13.20	13.20
1325	NASDAQ	SFST	Mon, Dec 23, 2013	13.15	13.47	13.11	13.47
1324	NASDAQ	SFST	Fri, Dec 20, 2013	13.23	13.23	13.10	13.10
1323	NASDAQ	SFST	Thu, Dec 19, 2013	13.21	13.12	13.10	13.12
1322	NASDAQ	SFST	Wed, Dec 18, 2013	13.12	13.12	13.12	13.12
1321	NASDAQ	SFST	Tue, Dec 17, 2013	13.25	13.25	13.12	13.12
1320	NASDAQ	SFST	Mon, Dec 16, 2013	13.10	13.11	13.10	13.10
1319	NASDAQ	SFST	Fri, Dec 13, 2013	13.10	13.11	13.10	13.11
1318	NASDAQ	SFST	Thu, Dec 12, 2013	13.08	13.24	13.08	13.23
1317	NASDAQ	SFST	Wed, Dec 11, 2013	13.03	13.21	13.01	13.21
1316	NASDAQ	SFST	Tue, Dec 10, 2013	13.16	13.19	13.15	13.16
1315	NASDAQ	SFST	Mon, Dec 9, 2013	13.09	13.35	13.09	13.35
1314	NASDAQ	SFST	Fri, Dec 6, 2013	13.10	13.25	13.10	13.10
1313	NASDAQ	SFST	Wed, Dec 4, 2013	13.01	13.00	12.98	12.98
1312	NASDAQ	SFST	Tue, Dec 3, 2013	13.13	13.15	12.91	13.10
1311	NASDAQ	SFST	Mon, Dec 2, 2013	13.13	13.13	13.11	13.11
1310	NASDAQ	SFST	Fri, Nov 29, 2013	13.26	13.26	13.26	13.26
1309	NASDAQ	SFST	Tue, Nov 26, 2013	13.35	13.45	13.26	13.26
1308	NASDAQ	SFST	Mon, Nov 25, 2013	13.05	13.05	13.05	13.05
1307	NASDAQ	SFST	Fri, Nov 22, 2013	13.11	13.17	13.11	13.16
1306	NASDAQ	SFST	Thu, Nov 21, 2013	13.06	13.06	13.06	13.06
1305	NASDAQ	SFST	Wed, Nov 20, 2013	13.08	13.56	13.03	13.03
1304	NASDAQ	SFST	Tue, Nov 19, 2013	13.04	13.04	13.00	13.00
1303	NASDAQ	SFST	Mon, Nov 18, 2013	13.29	13.29	13.00	13.05
1302	NASDAQ	SFST	Fri, Nov 15, 2013	13.28	13.28	13.28	13.28
1301	NASDAQ	SFST	Thu, Nov 14, 2013	13.25	13.30	13.25	13.30
1300	NASDAQ	SFST	Wed, Nov 13, 2013	13.20	13.66	13.18	13.50
1299	NASDAQ	SFST	Tue, Nov 12, 2013	13.20	13.98	13.16	13.98
1298	NASDAQ	SFST	Mon, Nov 11, 2013	13.38	13.69	13.30	13.69
1297	NASDAQ	SFST	Fri, Nov 8, 2013	13.10	13.48	13.05	13.40
1296	NASDAQ	SFST	Thu, Nov 7, 2013	13.00	13.05	13.00	13.02
1295	NASDAQ	SFST	Wed, Nov 6, 2013	12.97	13.06	12.97	13.00
1294	NASDAQ	SFST	Tue, Nov 5, 2013	13.23	13.29	12.81	12.81
1293	NASDAQ	SFST	Mon, Nov 4, 2013	13.37	13.46	13.31	13.31
1292	NASDAQ	SFST	Fri, Nov 1, 2013	13.35	13.52	13.22	13.25
1291	NASDAQ	SFST	Thu, Oct 31, 2013	13.24	13.44	13.24	13.44
1290	NASDAQ	SFST	Wed, Oct 30, 2013	13.25	13.44	13.23	13.38
1289	NASDAQ	SFST	Tue, Oct 29, 2013	13.22	13.25	13.22	13.24
1288	NASDAQ	SFST	Mon, Oct 28, 2013	13.38	13.50	13.22	13.22
1287	NASDAQ	SFST	Fri, Oct 25, 2013	13.59	13.45	13.28	13.40
1286	NASDAQ	SFST	Thu, Oct 24, 2013	13.60	13.60	13.28	13.28
1285	NASDAQ	SFST	Wed, Oct 23, 2013	13.54	13.69	13.34	13.34
1284	NASDAQ	SFST	Tue, Oct 22, 2013	13.70	13.70	13.55	13.55
1283	NASDAQ	SFST	Mon, Oct 21, 2013	13.50	13.80	13.25	13.80
1282	NASDAQ	SFST	Fri, Oct 18, 2013	13.48	13.48	13.48	13.48
1281	NASDAQ	SFST	Thu, Oct 17, 2013	13.32	13.32	13.32	13.32
1280	NASDAQ	SFST	Wed, Oct 16, 2013	13.28	13.40	13.20	13.40
1279	NASDAQ	SFST	Tue, Oct 15, 2013	13.25	13.30	13.25	13.29
1278	NASDAQ	SFST	Mon, Oct 14, 2013	13.20	13.24	13.20	13.24
1277	NASDAQ	SFST	Fri, Oct 11, 2013	13.13	13.34	13.13	13.33
1276	NASDAQ	SFST	Thu, Oct 10, 2013	13.05	13.11	13.05	13.05
1275	NASDAQ	SFST	Wed, Oct 9, 2013	13.30	13.35	13.07	13.07
1274	NASDAQ	SFST	Tue, Oct 8, 2013	13.05	13.15	13.01	13.02
1273	NASDAQ	SFST	Mon, Oct 7, 2013	13.20	13.20	12.90	13.04
1272	NASDAQ	SFST	Fri, Oct 4, 2013	13.25	13.30	13.25	13.28
1271	NASDAQ	SFST	Thu, Oct 3, 2013	13.46	13.31	13.11	13.21
1270	NASDAQ	SFST	Wed, Oct 2, 2013	13.40	13.40	13.20	13.25
1269	NASDAQ	SFST	Tue, Oct 1, 2013	13.20	13.30	13.15	13.15
1268	NASDAQ	SFST	Mon, Sep 30, 2013	13.20	13.20	13.20	13.20
1267	NASDAQ	SFST	Fri, Sep 27, 2013	13.30	13.23	13.21	13.23
1266	NASDAQ	SFST	Thu, Sep 26, 2013	13.25	13.35	13.20	13.25
1265	NASDAQ	SFST	Wed, Sep 25, 2013	13.27	13.27	13.25	13.26
1264	NASDAQ	SFST	Tue, Sep 24, 2013	13.30	13.41	13.25	13.25
1263	NASDAQ	SFST	Fri, Sep 20, 2013	13.31	13.38	13.25	13.38
1262	NASDAQ	SFST	Thu, Sep 19, 2013	13.51	13.52	13.31	13.31
1261	NASDAQ	SFST	Wed, Sep 18, 2013	13.39	13.55	13.39	13.55
1260	NASDAQ	SFST	Tue, Sep 17, 2013	13.40	13.40	13.25	13.36
1259	NASDAQ	SFST	Mon, Sep 16, 2013	13.28	13.40	13.28	13.40
1258	NASDAQ	SFST	Thu, Sep 12, 2013	13.35	13.35	13.35	13.35
1257	NASDAQ	SFST	Tue, Sep 10, 2013	13.25	13.27	13.25	13.27
1256	NASDAQ	SFST	Mon, Sep 9, 2013	13.25	13.25	13.25	13.25
1255	NASDAQ	SFST	Fri, Sep 6, 2013	13.26	13.30	13.26	13.30
1254	NASDAQ	SFST	Thu, Sep 5, 2013	13.44	13.61	13.31	13.31
1253	NASDAQ	SFST	Wed, Sep 4, 2013	13.41	13.49	13.30	13.49
1252	NASDAQ	SFST	Tue, Sep 3, 2013	13.30	13.45	13.30	13.43
1251	NASDAQ	SFST	Fri, Aug 30, 2013	13.45	13.45	13.26	13.30
1250	NASDAQ	SFST	Thu, Aug 29, 2013	13.27	13.41	13.21	13.41
1249	NASDAQ	SFST	Wed, Aug 28, 2013	13.28	13.50	13.25	13.50
1248	NASDAQ	SFST	Tue, Aug 27, 2013	13.25	13.40	13.22	13.22
1247	NASDAQ	SFST	Mon, Aug 26, 2013	13.19	13.25	13.19	13.25
1246	NASDAQ	SFST	Thu, Aug 22, 2013	13.36	13.36	13.36	13.36
1245	NASDAQ	SFST	Wed, Aug 21, 2013	13.30	13.40	13.25	13.40
1244	NASDAQ	SFST	Tue, Aug 20, 2013	13.16	13.31	13.11	13.20
1243	NASDAQ	SFST	Mon, Aug 19, 2013	13.29	13.30	13.15	13.15
1242	NASDAQ	SFST	Fri, Aug 16, 2013	13.27	13.27	13.27	13.27
1241	NASDAQ	SFST	Thu, Aug 15, 2013	13.39	13.38	13.12	13.18
1240	NASDAQ	SFST	Wed, Aug 14, 2013	13.10	13.40	13.05	13.10
1239	NASDAQ	SFST	Tue, Aug 13, 2013	13.12	13.12	13.12	13.12
1238	NASDAQ	SFST	Mon, Aug 12, 2013	13.45	13.45	13.17	13.38
1237	NASDAQ	SFST	Fri, Aug 9, 2013	13.33	13.40	13.25	13.40
1236	NASDAQ	SFST	Thu, Aug 8, 2013	13.45	13.55	13.14	13.40
1235	NASDAQ	SFST	Wed, Aug 7, 2013	13.58	13.56	13.15	13.45
1234	NASDAQ	SFST	Tue, Aug 6, 2013	13.25	13.75	13.25	13.41
1233	NASDAQ	SFST	Mon, Aug 5, 2013	13.65	13.65	13.19	13.22
1232	NASDAQ	SFST	Fri, Aug 2, 2013	13.00	13.63	13.00	13.63
1231	NASDAQ	SFST	Thu, Aug 1, 2013	13.25	13.25	12.95	13.22
1230	NASDAQ	SFST	Wed, Jul 31, 2013	13.15	13.25	12.83	13.25
1229	NASDAQ	SFST	Tue, Jul 30, 2013	12.89	13.18	12.89	13.18
1228	NASDAQ	SFST	Mon, Jul 29, 2013	12.90	12.90	12.89	12.89
1227	NASDAQ	SFST	Fri, Jul 26, 2013	12.79	13.00	12.79	13.00
1226	NASDAQ	SFST	Thu, Jul 25, 2013	12.77	12.77	12.74	12.75
1225	NASDAQ	SFST	Wed, Jul 24, 2013	12.90	13.00	12.57	12.80
1224	NASDAQ	SFST	Tue, Jul 23, 2013	11.75	12.75	11.75	12.75
1223	NASDAQ	SFST	Mon, Jul 22, 2013	11.74	11.75	11.73	11.75
1222	NASDAQ	SFST	Fri, Jul 19, 2013	11.66	11.75	11.66	11.75
1221	NASDAQ	SFST	Thu, Jul 18, 2013	11.21	11.75	11.21	11.66
1220	NASDAQ	SFST	Wed, Jul 17, 2013	11.07	11.07	11.05	11.05
1219	NASDAQ	SFST	Tue, Jul 16, 2013	11.10	11.11	11.00	11.09
1218	NASDAQ	SFST	Mon, Jul 15, 2013	11.49	11.49	11.01	11.05
1217	NASDAQ	SFST	Fri, Jul 12, 2013	11.39	11.73	11.12	11.41
1216	NASDAQ	SFST	Thu, Jul 11, 2013	11.12	11.61	11.12	11.50
1215	NASDAQ	SFST	Wed, Jul 10, 2013	11.10	11.12	11.10	11.10
1214	NASDAQ	SFST	Tue, Jul 9, 2013	11.00	11.20	11.00	11.00
1213	NASDAQ	SFST	Mon, Jul 8, 2013	10.98	11.14	10.98	11.14
1212	NASDAQ	SFST	Wed, Jul 3, 2013	10.95	10.95	10.95	10.95
1211	NASDAQ	SFST	Mon, Jul 1, 2013	10.98	10.98	10.98	10.98
1210	NASDAQ	SFST	Fri, Jun 28, 2013	10.99	11.00	10.98	10.99
1209	NASDAQ	SFST	Thu, Jun 27, 2013	10.99	10.99	10.99	10.99
1208	NASDAQ	SFST	Wed, Jun 26, 2013	10.82	10.82	10.80	10.80
1207	NASDAQ	SFST	Tue, Jun 25, 2013	10.80	10.80	10.80	10.80
1206	NASDAQ	SFST	Mon, Jun 24, 2013	10.80	10.80	10.60	10.69
1205	NASDAQ	SFST	Fri, Jun 21, 2013	10.87	10.87	10.85	10.85
1204	NASDAQ	SFST	Thu, Jun 20, 2013	10.95	11.00	10.84	10.84
1203	NASDAQ	SFST	Wed, Jun 19, 2013	10.97	10.98	10.97	10.98
1202	NASDAQ	SFST	Tue, Jun 18, 2013	10.97	11.00	11.00	11.00
1201	NASDAQ	SFST	Mon, Jun 17, 2013	11.00	11.00	11.00	11.00
1200	NASDAQ	SFST	Fri, Jun 14, 2013	11.05	11.07	11.06	11.07
1199	NASDAQ	SFST	Tue, Jun 11, 2013	10.86	10.86	10.86	10.86
1198	NASDAQ	SFST	Mon, Jun 10, 2013	11.02	11.15	11.02	11.15
1197	NASDAQ	SFST	Fri, Jun 7, 2013	11.17	11.19	11.17	11.18
1196	NASDAQ	SFST	Thu, Jun 6, 2013	10.93	10.93	10.93	10.93
1195	NASDAQ	SFST	Wed, Jun 5, 2013	11.00	11.05	11.00	11.00
1194	NASDAQ	SFST	Tue, Jun 4, 2013	11.00	11.30	11.00	11.02
1193	NASDAQ	SFST	Mon, Jun 3, 2013	10.91	11.40	10.76	10.76
1192	NASDAQ	SFST	Fri, May 31, 2013	11.02	11.02	10.90	10.90
1191	NASDAQ	SFST	Thu, May 30, 2013	11.15	11.15	11.15	11.15
1190	NASDAQ	SFST	Wed, May 29, 2013	11.08	11.08	11.07	11.07
1189	NASDAQ	SFST	Tue, May 28, 2013	11.02	11.02	11.02	11.02
1188	NASDAQ	SFST	Fri, May 24, 2013	11.14	11.15	11.12	11.15
1187	NASDAQ	SFST	Thu, May 23, 2013	11.14	11.15	11.07	11.15
1186	NASDAQ	SFST	Wed, May 22, 2013	11.10	11.12	11.10	11.11
1185	NASDAQ	SFST	Mon, May 20, 2013	11.10	11.10	11.10	11.10
1184	NASDAQ	SFST	Fri, May 17, 2013	11.02	11.24	10.99	11.24
1183	NASDAQ	SFST	Thu, May 16, 2013	11.01	11.01	11.01	11.01
1182	NASDAQ	SFST	Wed, May 15, 2013	11.17	11.17	11.10	11.10
1181	NASDAQ	SFST	Mon, May 13, 2013	11.13	11.23	11.13	11.23
1180	NASDAQ	SFST	Fri, May 10, 2013	11.01	11.25	11.01	11.18
1179	NASDAQ	SFST	Thu, May 9, 2013	11.03	11.03	10.99	11.00
1178	NASDAQ	SFST	Tue, May 7, 2013	11.30	11.30	11.01	11.05
1177	NASDAQ	SFST	Mon, May 6, 2013	11.29	11.29	11.29	11.29
1176	NASDAQ	SFST	Fri, May 3, 2013	11.03	11.35	11.03	11.35
1175	NASDAQ	SFST	Thu, May 2, 2013	11.05	11.14	11.00	11.10
1174	NASDAQ	SFST	Wed, May 1, 2013	10.81	11.00	10.81	11.00
1173	NASDAQ	SFST	Tue, Apr 30, 2013	10.91	10.91	10.85	10.85
1172	NASDAQ	SFST	Mon, Apr 29, 2013	10.95	10.99	10.80	10.80
1171	NASDAQ	SFST	Fri, Apr 26, 2013	10.80	10.89	10.80	10.88
1170	NASDAQ	SFST	Thu, Apr 25, 2013	10.79	10.84	10.79	10.80
1169	NASDAQ	SFST	Wed, Apr 24, 2013	10.28	10.40	10.28	10.40
1168	NASDAQ	SFST	Mon, Apr 22, 2013	10.40	10.40	10.40	10.40
1167	NASDAQ	SFST	Fri, Apr 19, 2013	10.53	10.60	10.28	10.28
1166	NASDAQ	SFST	Thu, Apr 18, 2013	10.59	10.60	10.59	10.59
1165	NASDAQ	SFST	Wed, Apr 17, 2013	10.63	10.73	10.58	10.62
1164	NASDAQ	SFST	Tue, Apr 16, 2013	10.60	10.61	10.60	10.61
1163	NASDAQ	SFST	Mon, Apr 15, 2013	10.83	10.83	10.58	10.79
1162	NASDAQ	SFST	Thu, Apr 11, 2013	10.80	10.96	10.66	10.96
1161	NASDAQ	SFST	Wed, Apr 10, 2013	10.70	11.00	10.56	10.70
1160	NASDAQ	SFST	Tue, Apr 9, 2013	10.57	10.59	10.55	10.59
1159	NASDAQ	SFST	Mon, Apr 8, 2013	10.45	10.55	10.45	10.55
1158	NASDAQ	SFST	Fri, Apr 5, 2013	10.50	10.50	10.50	10.50
1157	NASDAQ	SFST	Thu, Apr 4, 2013	10.51	10.51	10.50	10.50
1156	NASDAQ	SFST	Wed, Apr 3, 2013	10.75	10.75	10.50	10.50
1155	NASDAQ	SFST	Tue, Apr 2, 2013	10.80	10.80	10.80	10.80
1154	NASDAQ	SFST	Mon, Apr 1, 2013	10.55	10.75	10.38	10.75
1153	NASDAQ	SFST	Thu, Mar 28, 2013	10.45	10.45	10.45	10.45
1152	NASDAQ	SFST	Wed, Mar 27, 2013	10.75	10.78	10.39	10.39
1151	NASDAQ	SFST	Tue, Mar 26, 2013	10.80	10.80	10.62	10.62
1150	NASDAQ	SFST	Mon, Mar 25, 2013	10.49	10.68	10.49	10.66
1149	NASDAQ	SFST	Fri, Mar 22, 2013	10.65	10.65	10.65	10.65
1148	NASDAQ	SFST	Thu, Mar 21, 2013	11.10	11.10	10.65	10.65
1147	NASDAQ	SFST	Wed, Mar 20, 2013	11.09	11.10	10.75	10.75
1146	NASDAQ	SFST	Mon, Mar 18, 2013	10.78	10.90	10.75	10.90
1145	NASDAQ	SFST	Thu, Mar 14, 2013	11.00	10.99	10.85	10.90
1144	NASDAQ	SFST	Wed, Mar 13, 2013	11.01	11.01	10.98	11.00
1143	NASDAQ	SFST	Tue, Mar 12, 2013	11.01	11.01	10.75	10.98
1142	NASDAQ	SFST	Mon, Mar 11, 2013	10.99	11.01	10.80	11.00
1141	NASDAQ	SFST	Fri, Mar 8, 2013	10.61	10.90	10.61	10.90
1140	NASDAQ	SFST	Thu, Mar 7, 2013	10.52	11.01	10.50	10.60
1139	NASDAQ	SFST	Wed, Mar 6, 2013	11.04	11.25	10.50	10.50
1138	NASDAQ	SFST	Tue, Mar 5, 2013	11.24	11.24	11.23	11.23
1137	NASDAQ	SFST	Mon, Mar 4, 2013	11.26	11.26	11.26	11.26
1136	NASDAQ	SFST	Fri, Mar 1, 2013	10.30	11.25	10.20	11.25
1135	NASDAQ	SFST	Thu, Feb 28, 2013	10.76	10.80	10.20	10.25
1134	NASDAQ	SFST	Wed, Feb 27, 2013	10.86	10.87	10.31	10.73
1133	NASDAQ	SFST	Tue, Feb 26, 2013	10.20	10.75	10.20	10.29
1132	NASDAQ	SFST	Mon, Feb 25, 2013	10.04	10.04	10.04	10.04
1131	NASDAQ	SFST	Fri, Feb 22, 2013	10.20	10.20	10.20	10.20
1130	NASDAQ	SFST	Thu, Feb 21, 2013	10.21	10.43	10.20	10.41
1129	NASDAQ	SFST	Wed, Feb 20, 2013	10.00	10.56	10.00	10.06
1128	NASDAQ	SFST	Tue, Feb 19, 2013	9.75	10.00	9.75	9.85
1127	NASDAQ	SFST	Fri, Feb 15, 2013	9.90	9.90	9.52	9.52
1126	NASDAQ	SFST	Thu, Feb 14, 2013	9.91	9.91	9.76	9.76
1125	NASDAQ	SFST	Wed, Feb 13, 2013	9.80	10.04	9.78	10.04
1124	NASDAQ	SFST	Tue, Feb 12, 2013	9.52	9.75	9.52	9.75
1123	NASDAQ	SFST	Mon, Feb 11, 2013	9.52	9.52	9.52	9.52
1122	NASDAQ	SFST	Fri, Feb 8, 2013	9.90	9.90	9.58	9.58
1121	NASDAQ	SFST	Wed, Feb 6, 2013	9.83	9.88	9.83	9.88
1120	NASDAQ	SFST	Tue, Feb 5, 2013	9.80	9.95	9.60	9.85
1119	NASDAQ	SFST	Mon, Feb 4, 2013	9.62	10.00	9.62	9.97
1118	NASDAQ	SFST	Fri, Feb 1, 2013	9.65	9.65	9.57	9.57
1117	NASDAQ	SFST	Thu, Jan 31, 2013	9.60	9.74	9.60	9.61
1116	NASDAQ	SFST	Wed, Jan 30, 2013	9.50	9.64	9.20	9.63
1115	NASDAQ	SFST	Tue, Jan 29, 2013	9.39	9.48	9.36	9.48
1114	NASDAQ	SFST	Mon, Jan 28, 2013	9.41	9.49	9.14	9.48
1113	NASDAQ	SFST	Fri, Jan 25, 2013	9.31	9.48	9.20	9.47
1112	NASDAQ	SFST	Thu, Jan 24, 2013	9.29	9.35	9.29	9.35
1111	NASDAQ	SFST	Wed, Jan 23, 2013	9.10	9.41	9.10	9.39
1110	NASDAQ	SFST	Tue, Jan 22, 2013	9.18	9.27	9.09	9.27
1109	NASDAQ	SFST	Fri, Jan 18, 2013	8.86	9.05	8.85	8.88
1108	NASDAQ	SFST	Wed, Jan 16, 2013	8.64	9.08	8.64	8.71
1107	NASDAQ	SFST	Mon, Jan 14, 2013	8.68	8.68	8.67	8.68
1106	NASDAQ	SFST	Thu, Jan 10, 2013	8.55	8.68	8.55	8.68
1105	NASDAQ	SFST	Tue, Jan 8, 2013	8.46	8.73	8.46	8.73
1104	NASDAQ	SFST	Fri, Jan 4, 2013	8.37	8.41	8.32	8.41
1103	NASDAQ	SFST	Thu, Jan 3, 2013	8.41	8.41	8.41	8.41
1102	NASDAQ	SFST	Wed, Jan 2, 2013	8.41	8.56	8.41	8.56
1101	NASDAQ	SFST	Mon, Dec 31, 2012	8.45	8.45	8.45	8.45
1100	NASDAQ	SFST	Fri, Dec 28, 2012	8.55	8.65	8.55	8.64
1099	NASDAQ	SFST	Thu, Dec 27, 2012	8.81	8.81	8.64	8.64
1098	NASDAQ	SFST	Wed, Dec 26, 2012	9.49	9.49	8.73	8.82
1097	NASDAQ	SFST	Mon, Dec 24, 2012	8.68	8.70	8.36	8.40
1096	NASDAQ	SFST	Fri, Dec 21, 2012	8.68	8.68	8.36	8.36
1095	NASDAQ	SFST	Thu, Dec 20, 2012	8.44	8.46	8.44	8.46
1094	NASDAQ	SFST	Wed, Dec 19, 2012	8.43	8.45	8.43	8.45
1093	NASDAQ	SFST	Tue, Dec 18, 2012	8.33	8.45	8.33	8.45
1092	NASDAQ	SFST	Mon, Dec 17, 2012	8.18	8.47	8.18	8.42
1091	NASDAQ	SFST	Fri, Dec 14, 2012	8.03	8.03	8.03	8.03
1090	NASDAQ	SFST	Thu, Dec 13, 2012	8.28	8.28	8.18	8.18
1089	NASDAQ	SFST	Wed, Dec 12, 2012	8.24	8.28	8.24	8.28
1088	NASDAQ	SFST	Tue, Dec 11, 2012	8.43	8.50	8.18	8.28
1087	NASDAQ	SFST	Mon, Dec 10, 2012	8.23	8.66	8.23	8.53
1086	NASDAQ	SFST	Fri, Dec 7, 2012	8.28	8.28	8.26	8.27
1085	NASDAQ	SFST	Thu, Dec 6, 2012	8.38	8.38	8.27	8.27
1084	NASDAQ	SFST	Wed, Dec 5, 2012	8.47	8.47	8.47	8.47
1083	NASDAQ	SFST	Tue, Dec 4, 2012	8.41	8.68	8.41	8.55
1082	NASDAQ	SFST	Thu, Nov 29, 2012	8.44	8.44	8.41	8.41
1081	NASDAQ	SFST	Mon, Nov 26, 2012	8.59	8.64	8.55	8.55
1080	NASDAQ	SFST	Fri, Nov 23, 2012	8.55	8.55	8.55	8.55
1079	NASDAQ	SFST	Wed, Nov 21, 2012	8.58	8.58	8.58	8.58
1078	NASDAQ	SFST	Tue, Nov 20, 2012	8.56	8.59	8.55	8.59
1077	NASDAQ	SFST	Mon, Nov 19, 2012	8.64	8.64	8.64	8.64
1076	NASDAQ	SFST	Fri, Nov 16, 2012	8.57	8.57	8.57	8.57
1075	NASDAQ	SFST	Thu, Nov 15, 2012	8.57	8.57	8.57	8.57
1074	NASDAQ	SFST	Wed, Nov 14, 2012	8.55	8.61	8.52	8.59
1073	NASDAQ	SFST	Fri, Nov 9, 2012	8.62	8.62	8.59	8.59
1072	NASDAQ	SFST	Thu, Nov 8, 2012	8.58	8.83	8.58	8.61
1071	NASDAQ	SFST	Wed, Nov 7, 2012	8.59	8.75	8.55	8.58
1070	NASDAQ	SFST	Tue, Nov 6, 2012	8.49	8.59	8.49	8.59
1069	NASDAQ	SFST	Mon, Nov 5, 2012	8.41	8.41	8.41	8.41
1068	NASDAQ	SFST	Fri, Nov 2, 2012	8.53	8.91	8.53	8.91
1067	NASDAQ	SFST	Thu, Nov 1, 2012	8.55	8.57	8.55	8.55
1066	NASDAQ	SFST	Wed, Oct 31, 2012	9.00	9.00	9.00	9.00
1065	NASDAQ	SFST	Fri, Oct 26, 2012	8.91	8.91	8.91	8.91
1064	NASDAQ	SFST	Thu, Oct 25, 2012	8.55	9.08	8.55	8.96
1063	NASDAQ	SFST	Wed, Oct 24, 2012	8.55	8.64	8.45	8.45
1062	NASDAQ	SFST	Tue, Oct 23, 2012	8.36	8.36	8.36	8.36
1061	NASDAQ	SFST	Mon, Oct 22, 2012	8.83	8.87	8.41	8.41
1060	NASDAQ	SFST	Thu, Oct 18, 2012	8.86	8.86	8.50	8.82
1059	NASDAQ	SFST	Wed, Oct 17, 2012	8.83	8.83	8.55	8.55
1058	NASDAQ	SFST	Tue, Oct 16, 2012	8.75	8.82	8.75	8.82
1057	NASDAQ	SFST	Mon, Oct 15, 2012	8.45	8.45	8.32	8.45
1056	NASDAQ	SFST	Wed, Oct 10, 2012	8.55	8.55	8.44	8.45
1055	NASDAQ	SFST	Tue, Oct 9, 2012	8.46	8.47	8.46	8.47
1054	NASDAQ	SFST	Mon, Oct 8, 2012	8.27	8.45	8.27	8.45
1053	NASDAQ	SFST	Fri, Oct 5, 2012	8.23	8.23	8.23	8.23
1052	NASDAQ	SFST	Thu, Oct 4, 2012	8.26	8.26	8.26	8.26
1051	NASDAQ	SFST	Tue, Oct 2, 2012	8.00	8.23	8.00	8.18
1050	NASDAQ	SFST	Mon, Oct 1, 2012	8.00	8.00	7.96	7.96
1049	NASDAQ	SFST	Fri, Sep 28, 2012	8.00	8.15	8.00	8.15
1048	NASDAQ	SFST	Thu, Sep 27, 2012	7.99	7.99	7.99	7.99
1047	NASDAQ	SFST	Wed, Sep 26, 2012	7.95	7.95	7.86	7.86
1046	NASDAQ	SFST	Tue, Sep 25, 2012	7.95	7.95	7.95	7.95
1045	NASDAQ	SFST	Mon, Sep 24, 2012	8.59	8.59	7.74	7.91
1044	NASDAQ	SFST	Fri, Sep 21, 2012	7.78	8.74	7.73	8.65
1043	NASDAQ	SFST	Wed, Sep 19, 2012	7.72	7.79	7.69	7.73
1042	NASDAQ	SFST	Fri, Sep 14, 2012	7.95	7.95	7.95	7.95
1041	NASDAQ	SFST	Mon, Sep 10, 2012	7.94	7.94	7.94	7.94
1040	NASDAQ	SFST	Fri, Sep 7, 2012	7.92	7.92	7.92	7.92
1039	NASDAQ	SFST	Wed, Sep 5, 2012	7.82	7.82	7.82	7.82
1038	NASDAQ	SFST	Tue, Sep 4, 2012	7.75	7.75	7.75	7.75
1037	NASDAQ	SFST	Fri, Aug 31, 2012	7.83	7.83	7.83	7.83
1036	NASDAQ	SFST	Thu, Aug 30, 2012	7.91	8.09	7.91	7.73
1035	NASDAQ	SFST	Wed, Aug 29, 2012	7.77	8.14	7.60	8.14
1034	NASDAQ	SFST	Thu, Aug 23, 2012	7.68	7.87	7.68	7.77
1033	NASDAQ	SFST	Wed, Aug 22, 2012	7.91	7.91	7.60	7.66
1032	NASDAQ	SFST	Tue, Aug 21, 2012	7.91	7.91	7.91	7.91
1031	NASDAQ	SFST	Mon, Aug 20, 2012	8.00	8.00	7.91	7.91
1030	NASDAQ	SFST	Fri, Aug 17, 2012	7.78	7.86	7.77	7.82
1029	NASDAQ	SFST	Thu, Aug 16, 2012	8.02	8.05	7.78	7.78
1028	NASDAQ	SFST	Wed, Aug 15, 2012	7.60	7.61	7.60	7.60
1027	NASDAQ	SFST	Tue, Aug 14, 2012	7.81	7.81	7.81	7.81
1026	NASDAQ	SFST	Mon, Aug 13, 2012	7.59	7.71	7.35	7.71
1025	NASDAQ	SFST	Fri, Aug 10, 2012	7.73	7.73	7.73	7.73
1024	NASDAQ	SFST	Thu, Aug 9, 2012	7.36	7.36	7.36	7.36
1023	NASDAQ	SFST	Tue, Aug 7, 2012	7.40	7.40	7.40	7.40
1022	NASDAQ	SFST	Mon, Aug 6, 2012	7.38	7.38	7.35	7.35
1021	NASDAQ	SFST	Fri, Aug 3, 2012	7.62	7.62	7.62	7.62
1020	NASDAQ	SFST	Thu, Aug 2, 2012	7.50	7.50	7.50	7.50
1019	NASDAQ	SFST	Wed, Aug 1, 2012	7.38	7.38	7.38	7.38
1018	NASDAQ	SFST	Mon, Jul 30, 2012	7.35	7.35	7.33	7.33
1017	NASDAQ	SFST	Fri, Jul 27, 2012	7.54	7.59	7.38	7.59
1016	NASDAQ	SFST	Thu, Jul 26, 2012	7.32	7.55	7.32	7.55
1015	NASDAQ	SFST	Wed, Jul 25, 2012	7.36	7.36	7.27	7.32
1014	NASDAQ	SFST	Tue, Jul 24, 2012	7.63	7.70	7.63	7.70
1013	NASDAQ	SFST	Mon, Jul 23, 2012	7.61	7.61	7.61	7.61
1012	NASDAQ	SFST	Fri, Jul 20, 2012	7.64	7.64	7.64	7.64
1011	NASDAQ	SFST	Thu, Jul 19, 2012	7.51	7.51	7.32	7.32
1010	NASDAQ	SFST	Wed, Jul 18, 2012	7.91	7.91	7.70	7.70
1009	NASDAQ	SFST	Mon, Jul 16, 2012	7.59	7.59	7.59	7.59
1008	NASDAQ	SFST	Fri, Jul 13, 2012	7.54	7.54	7.54	7.54
1007	NASDAQ	SFST	Wed, Jul 11, 2012	7.39	7.41	7.39	7.41
1006	NASDAQ	SFST	Tue, Jul 10, 2012	7.33	7.35	7.33	7.35
1005	NASDAQ	SFST	Mon, Jul 9, 2012	7.65	7.65	7.65	7.65
1004	NASDAQ	SFST	Fri, Jul 6, 2012	7.72	7.72	7.71	7.72
1003	NASDAQ	SFST	Thu, Jul 5, 2012	7.76	7.76	7.76	7.76
1002	NASDAQ	SFST	Fri, Jun 29, 2012	7.45	7.73	7.38	7.73
1001	NASDAQ	SFST	Thu, Jun 28, 2012	7.31	7.31	7.27	7.27
1000	NASDAQ	SFST	Wed, Jun 27, 2012	7.43	7.64	7.43	7.46
999	NASDAQ	SFST	Tue, Jun 26, 2012	7.32	7.41	7.27	7.38
998	NASDAQ	SFST	Mon, Jun 25, 2012	7.37	7.37	7.27	7.27
997	NASDAQ	SFST	Fri, Jun 22, 2012	7.35	7.77	7.31	7.36
996	NASDAQ	SFST	Thu, Jun 21, 2012	7.32	7.32	7.27	7.27
995	NASDAQ	SFST	Tue, Jun 19, 2012	7.27	7.27	7.27	7.27
994	NASDAQ	SFST	Mon, Jun 18, 2012	7.30	7.30	7.27	7.27
993	NASDAQ	SFST	Tue, Jun 12, 2012	7.27	7.27	7.27	7.27
992	NASDAQ	SFST	Mon, Jun 11, 2012	7.41	7.41	7.27	7.27
991	NASDAQ	SFST	Fri, Jun 8, 2012	7.40	7.40	7.40	7.40
990	NASDAQ	SFST	Thu, Jun 7, 2012	7.27	7.27	7.27	7.27
989	NASDAQ	SFST	Tue, Jun 5, 2012	7.27	7.27	7.27	7.27
988	NASDAQ	SFST	Mon, Jun 4, 2012	7.72	7.72	7.09	7.20
987	NASDAQ	SFST	Fri, Jun 1, 2012	7.76	7.76	7.76	7.76
986	NASDAQ	SFST	Wed, May 30, 2012	7.78	7.78	7.77	7.77
985	NASDAQ	SFST	Tue, May 29, 2012	7.79	7.79	7.77	7.77
984	NASDAQ	SFST	Fri, May 25, 2012	7.77	7.89	7.77	7.89
983	NASDAQ	SFST	Thu, May 24, 2012	7.80	7.84	7.77	7.77
982	NASDAQ	SFST	Wed, May 23, 2012	7.78	7.84	7.77	7.77
981	NASDAQ	SFST	Tue, May 22, 2012	7.95	7.95	7.78	7.78
980	NASDAQ	SFST	Mon, May 21, 2012	7.86	7.99	7.86	7.95
979	NASDAQ	SFST	Fri, May 18, 2012	7.80	7.80	7.80	7.80
978	NASDAQ	SFST	Thu, May 17, 2012	8.10	8.17	8.10	8.17
977	NASDAQ	SFST	Wed, May 16, 2012	7.76	7.76	7.68	7.68
976	NASDAQ	SFST	Tue, May 15, 2012	8.04	8.04	8.04	8.04
975	NASDAQ	SFST	Mon, May 14, 2012	7.86	7.86	7.85	7.85
974	NASDAQ	SFST	Fri, May 11, 2012	7.82	8.00	7.82	7.99
973	NASDAQ	SFST	Thu, May 10, 2012	7.74	8.00	7.74	8.00
972	NASDAQ	SFST	Wed, May 9, 2012	7.98	7.98	7.73	7.73
971	NASDAQ	SFST	Tue, May 8, 2012	8.00	8.18	8.00	8.18
970	NASDAQ	SFST	Mon, May 7, 2012	7.98	8.00	7.98	7.99
969	NASDAQ	SFST	Fri, May 4, 2012	7.82	7.82	7.82	7.82
968	NASDAQ	SFST	Thu, May 3, 2012	7.82	7.82	7.82	7.82
967	NASDAQ	SFST	Wed, May 2, 2012	7.77	7.82	7.77	7.82
966	NASDAQ	SFST	Tue, May 1, 2012	7.51	7.79	7.50	7.79
965	NASDAQ	SFST	Fri, Apr 27, 2012	7.70	7.82	7.70	7.82
964	NASDAQ	SFST	Thu, Apr 26, 2012	7.27	7.81	7.27	7.81
963	NASDAQ	SFST	Wed, Apr 25, 2012	7.45	7.50	7.45	7.50
962	NASDAQ	SFST	Tue, Apr 24, 2012	7.55	7.55	7.41	7.55
961	NASDAQ	SFST	Mon, Apr 23, 2012	7.34	7.55	7.22	7.55
960	NASDAQ	SFST	Fri, Apr 20, 2012	7.98	8.27	7.28	7.28
959	NASDAQ	SFST	Thu, Apr 19, 2012	7.20	7.98	7.20	7.98
958	NASDAQ	SFST	Wed, Apr 18, 2012	8.07	8.24	6.95	7.72
957	NASDAQ	SFST	Tue, Apr 17, 2012	7.28	7.73	7.19	7.71
956	NASDAQ	SFST	Mon, Apr 16, 2012	7.27	7.27	7.27	7.27
955	NASDAQ	SFST	Fri, Apr 13, 2012	6.73	7.36	6.73	7.36
954	NASDAQ	SFST	Thu, Apr 12, 2012	6.49	6.55	6.49	6.55
953	NASDAQ	SFST	Tue, Apr 10, 2012	6.53	6.53	6.53	6.53
952	NASDAQ	SFST	Mon, Apr 9, 2012	6.24	6.50	6.14	6.50
951	NASDAQ	SFST	Thu, Apr 5, 2012	6.36	6.42	6.24	6.24
950	NASDAQ	SFST	Wed, Apr 4, 2012	6.35	6.56	6.24	6.25
949	NASDAQ	SFST	Tue, Apr 3, 2012	6.76	6.76	6.23	6.27
948	NASDAQ	SFST	Mon, Apr 2, 2012	6.19	6.91	6.19	6.91
947	NASDAQ	SFST	Fri, Mar 30, 2012	6.18	6.36	6.18	6.23
946	NASDAQ	SFST	Tue, Mar 27, 2012	6.38	6.39	6.36	6.36
945	NASDAQ	SFST	Mon, Mar 26, 2012	6.72	6.72	6.41	6.49
944	NASDAQ	SFST	Fri, Mar 23, 2012	6.37	6.69	6.36	6.69
943	NASDAQ	SFST	Thu, Mar 22, 2012	6.45	6.45	6.36	6.36
942	NASDAQ	SFST	Wed, Mar 21, 2012	6.36	6.36	6.36	6.36
941	NASDAQ	SFST	Tue, Mar 20, 2012	6.36	6.36	6.36	6.36
940	NASDAQ	SFST	Fri, Mar 16, 2012	6.27	6.36	6.27	6.36
939	NASDAQ	SFST	Fri, Mar 9, 2012	6.05	6.07	6.05	6.07
938	NASDAQ	SFST	Thu, Mar 8, 2012	6.13	6.18	6.10	6.10
937	NASDAQ	SFST	Wed, Mar 7, 2012	6.12	6.12	6.08	6.08
936	NASDAQ	SFST	Tue, Mar 6, 2012	6.34	6.35	6.34	6.34
935	NASDAQ	SFST	Mon, Mar 5, 2012	6.15	6.15	6.15	6.15
934	NASDAQ	SFST	Fri, Mar 2, 2012	6.36	6.36	6.36	6.36
933	NASDAQ	SFST	Thu, Mar 1, 2012	6.09	6.36	6.09	6.23
932	NASDAQ	SFST	Wed, Feb 29, 2012	6.39	6.41	6.36	6.36
931	NASDAQ	SFST	Mon, Feb 27, 2012	6.36	6.36	6.36	6.36
930	NASDAQ	SFST	Thu, Feb 23, 2012	6.64	6.64	6.64	6.64
929	NASDAQ	SFST	Wed, Feb 22, 2012	6.35	6.60	6.35	6.45
928	NASDAQ	SFST	Tue, Feb 21, 2012	6.19	6.19	6.18	6.19
927	NASDAQ	SFST	Fri, Feb 17, 2012	6.16	6.19	6.16	6.18
926	NASDAQ	SFST	Thu, Feb 16, 2012	6.36	8.06	6.21	6.21
925	NASDAQ	SFST	Wed, Feb 15, 2012	6.25	6.47	6.18	6.47
924	NASDAQ	SFST	Tue, Feb 14, 2012	6.18	6.18	6.18	6.18
923	NASDAQ	SFST	Mon, Feb 13, 2012	6.05	6.18	6.05	6.14
922	NASDAQ	SFST	Fri, Feb 10, 2012	6.05	6.18	5.97	5.98
921	NASDAQ	SFST	Thu, Feb 9, 2012	6.09	6.09	6.09	6.09
920	NASDAQ	SFST	Wed, Feb 8, 2012	6.05	6.05	5.95	5.96
919	NASDAQ	SFST	Tue, Feb 7, 2012	6.10	6.14	5.86	6.12
918	NASDAQ	SFST	Mon, Feb 6, 2012	6.27	6.27	6.27	6.27
917	NASDAQ	SFST	Thu, Feb 2, 2012	6.30	6.42	6.18	6.42
916	NASDAQ	SFST	Wed, Feb 1, 2012	6.07	6.42	6.07	6.42
915	NASDAQ	SFST	Tue, Jan 31, 2012	6.00	6.30	6.00	6.03
914	NASDAQ	SFST	Mon, Jan 30, 2012	5.73	6.07	5.73	6.07
913	NASDAQ	SFST	Fri, Jan 27, 2012	5.66	6.06	5.66	6.06
912	NASDAQ	SFST	Thu, Jan 26, 2012	5.88	5.99	5.60	5.60
911	NASDAQ	SFST	Wed, Jan 25, 2012	5.84	5.84	5.83	5.83
910	NASDAQ	SFST	Mon, Jan 23, 2012	5.78	5.98	5.77	5.80
909	NASDAQ	SFST	Fri, Jan 20, 2012	5.63	5.66	5.62	5.66
908	NASDAQ	SFST	Thu, Jan 19, 2012	5.97	5.97	5.69	5.76
907	NASDAQ	SFST	Wed, Jan 18, 2012	5.61	5.77	5.54	5.62
906	NASDAQ	SFST	Tue, Jan 17, 2012	5.57	5.57	5.54	5.54
905	NASDAQ	SFST	Fri, Jan 13, 2012	5.54	5.54	5.54	5.54
904	NASDAQ	SFST	Wed, Jan 11, 2012	5.70	5.70	5.42	5.70
903	NASDAQ	SFST	Tue, Jan 10, 2012	5.70	5.70	5.69	5.70
902	NASDAQ	SFST	Mon, Jan 9, 2012	5.80	5.80	5.79	5.79
901	NASDAQ	SFST	Fri, Jan 6, 2012	5.79	5.79	5.51	5.54
900	NASDAQ	SFST	Thu, Jan 5, 2012	5.40	5.73	5.40	5.72
899	NASDAQ	SFST	Tue, Jan 3, 2012	5.94	5.99	5.94	5.99
898	NASDAQ	SFST	Fri, Dec 30, 2011	5.97	5.97	5.44	5.91
897	NASDAQ	SFST	Thu, Dec 29, 2011	5.65	5.79	5.65	5.70
896	NASDAQ	SFST	Wed, Dec 28, 2011	5.59	5.66	5.47	5.49
895	NASDAQ	SFST	Tue, Dec 27, 2011	5.58	5.66	5.41	5.45
894	NASDAQ	SFST	Fri, Dec 23, 2011	5.64	5.65	5.45	5.58
893	NASDAQ	SFST	Thu, Dec 22, 2011	5.67	5.67	5.67	5.67
892	NASDAQ	SFST	Wed, Dec 21, 2011	5.78	5.78	5.78	5.78
891	NASDAQ	SFST	Tue, Dec 20, 2011	5.79	5.79	5.70	5.70
890	NASDAQ	SFST	Mon, Dec 19, 2011	5.58	5.72	5.58	5.72
889	NASDAQ	SFST	Thu, Dec 15, 2011	5.79	5.79	5.79	5.79
888	NASDAQ	SFST	Wed, Dec 14, 2011	5.79	5.79	5.79	5.79
887	NASDAQ	SFST	Tue, Dec 13, 2011	5.98	5.98	5.62	5.79
886	NASDAQ	SFST	Mon, Dec 12, 2011	5.83	5.83	5.83	5.83
885	NASDAQ	SFST	Thu, Dec 8, 2011	5.98	5.98	5.98	5.98
884	NASDAQ	SFST	Tue, Dec 6, 2011	5.99	5.99	5.99	5.99
883	NASDAQ	SFST	Mon, Dec 5, 2011	5.99	5.99	5.99	5.99
882	NASDAQ	SFST	Fri, Dec 2, 2011	5.99	5.99	5.92	5.92
881	NASDAQ	SFST	Thu, Dec 1, 2011	6.05	6.05	6.05	6.05
880	NASDAQ	SFST	Wed, Nov 30, 2011	5.99	5.99	5.99	5.99
879	NASDAQ	SFST	Mon, Nov 28, 2011	5.99	5.99	5.83	5.86
878	NASDAQ	SFST	Wed, Nov 23, 2011	5.91	5.91	5.91	5.91
877	NASDAQ	SFST	Mon, Nov 21, 2011	5.99	6.03	5.99	6.03
876	NASDAQ	SFST	Fri, Nov 18, 2011	6.11	6.11	6.07	6.07
875	NASDAQ	SFST	Wed, Nov 16, 2011	5.40	5.94	5.40	5.94
874	NASDAQ	SFST	Thu, Nov 10, 2011	6.55	6.55	6.55	6.55
873	NASDAQ	SFST	Fri, Nov 4, 2011	6.53	6.53	6.53	6.53
872	NASDAQ	SFST	Thu, Nov 3, 2011	6.54	6.54	6.45	6.53
871	NASDAQ	SFST	Tue, Nov 1, 2011	6.61	6.61	6.40	6.40
870	NASDAQ	SFST	Fri, Oct 28, 2011	6.40	6.42	6.37	6.41
869	NASDAQ	SFST	Thu, Oct 27, 2011	6.21	6.21	6.20	6.20
868	NASDAQ	SFST	Tue, Oct 25, 2011	6.24	6.27	6.07	6.07
867	NASDAQ	SFST	Mon, Oct 24, 2011	6.25	6.25	5.83	5.98
866	NASDAQ	SFST	Thu, Oct 20, 2011	5.80	6.05	5.79	6.05
865	NASDAQ	SFST	Wed, Oct 19, 2011	5.84	6.11	5.44	5.96
864	NASDAQ	SFST	Tue, Oct 18, 2011	5.75	5.83	5.70	5.78
863	NASDAQ	SFST	Mon, Oct 17, 2011	5.33	5.75	5.33	5.75
862	NASDAQ	SFST	Thu, Oct 13, 2011	5.17	5.17	5.01	5.01
861	NASDAQ	SFST	Wed, Oct 12, 2011	5.40	5.40	5.40	5.40
860	NASDAQ	SFST	Thu, Oct 6, 2011	5.39	5.42	5.33	5.37
859	NASDAQ	SFST	Tue, Oct 4, 2011	5.38	5.68	5.37	5.68
858	NASDAQ	SFST	Mon, Oct 3, 2011	5.65	5.65	5.56	5.59
857	NASDAQ	SFST	Fri, Sep 30, 2011	5.62	5.70	4.75	5.70
856	NASDAQ	SFST	Thu, Sep 29, 2011	5.77	5.79	5.70	5.79
855	NASDAQ	SFST	Tue, Sep 27, 2011	5.63	5.79	5.62	5.79
854	NASDAQ	SFST	Mon, Sep 26, 2011	5.78	5.78	5.63	5.63
853	NASDAQ	SFST	Fri, Sep 23, 2011	5.62	5.79	5.62	5.78
852	NASDAQ	SFST	Thu, Sep 22, 2011	5.62	5.64	5.62	5.63
851	NASDAQ	SFST	Wed, Sep 21, 2011	5.74	5.74	5.62	5.62
850	NASDAQ	SFST	Tue, Sep 20, 2011	5.77	5.77	5.70	5.70
849	NASDAQ	SFST	Fri, Sep 16, 2011	5.64	5.78	5.62	5.62
848	NASDAQ	SFST	Thu, Sep 15, 2011	5.79	5.79	5.79	5.79
847	NASDAQ	SFST	Wed, Sep 14, 2011	5.79	5.79	5.79	5.79
846	NASDAQ	SFST	Tue, Sep 13, 2011	5.73	5.77	5.73	5.76
845	NASDAQ	SFST	Mon, Sep 12, 2011	5.96	5.99	5.96	5.96
844	NASDAQ	SFST	Fri, Sep 9, 2011	5.95	5.95	5.37	5.74
843	NASDAQ	SFST	Tue, Sep 6, 2011	6.20	6.20	6.20	6.20
842	NASDAQ	SFST	Fri, Sep 2, 2011	6.21	6.21	6.21	6.21
841	NASDAQ	SFST	Thu, Sep 1, 2011	6.40	6.40	6.36	6.36
840	NASDAQ	SFST	Tue, Aug 30, 2011	6.43	6.43	6.33	6.33
839	NASDAQ	SFST	Mon, Aug 29, 2011	6.37	6.37	6.37	6.37
838	NASDAQ	SFST	Thu, Aug 25, 2011	6.31	6.31	6.31	6.31
837	NASDAQ	SFST	Wed, Aug 24, 2011	6.28	6.28	6.28	6.28
836	NASDAQ	SFST	Tue, Aug 23, 2011	6.36	6.36	6.20	6.20
835	NASDAQ	SFST	Mon, Aug 22, 2011	6.49	6.49	6.09	6.20
834	NASDAQ	SFST	Fri, Aug 19, 2011	6.36	6.53	6.32	6.32
833	NASDAQ	SFST	Thu, Aug 18, 2011	6.63	6.63	6.20	6.61
832	NASDAQ	SFST	Wed, Aug 17, 2011	6.65	6.65	6.50	6.50
831	NASDAQ	SFST	Tue, Aug 16, 2011	6.63	7.23	6.54	6.54
830	NASDAQ	SFST	Mon, Aug 15, 2011	6.60	6.65	6.07	6.65
829	NASDAQ	SFST	Fri, Aug 12, 2011	6.64	6.64	6.64	6.64
828	NASDAQ	SFST	Thu, Aug 11, 2011	6.61	6.65	6.61	6.61
827	NASDAQ	SFST	Wed, Aug 10, 2011	6.53	6.61	6.36	6.36
826	NASDAQ	SFST	Tue, Aug 9, 2011	6.71	6.71	6.61	6.61
825	NASDAQ	SFST	Mon, Aug 8, 2011	7.08	7.08	6.61	6.61
824	NASDAQ	SFST	Fri, Aug 5, 2011	7.85	7.85	6.79	7.23
823	NASDAQ	SFST	Thu, Aug 4, 2011	7.98	7.98	7.85	7.89
822	NASDAQ	SFST	Wed, Aug 3, 2011	8.08	8.24	7.98	8.12
821	NASDAQ	SFST	Tue, Aug 2, 2011	8.21	8.28	8.02	8.22
820	NASDAQ	SFST	Mon, Aug 1, 2011	8.20	8.26	8.20	8.26
819	NASDAQ	SFST	Fri, Jul 29, 2011	8.46	8.46	8.07	8.10
818	NASDAQ	SFST	Thu, Jul 28, 2011	8.08	8.55	8.03	8.40
817	NASDAQ	SFST	Wed, Jul 27, 2011	8.26	8.26	8.10	8.12
816	NASDAQ	SFST	Tue, Jul 26, 2011	8.10	8.10	8.10	8.10
815	NASDAQ	SFST	Mon, Jul 25, 2011	8.21	8.21	8.01	8.01
814	NASDAQ	SFST	Fri, Jul 22, 2011	7.93	8.26	7.86	8.14
813	NASDAQ	SFST	Thu, Jul 21, 2011	7.93	7.93	7.93	7.93
812	NASDAQ	SFST	Wed, Jul 20, 2011	7.93	7.93	7.93	7.93
811	NASDAQ	SFST	Tue, Jul 19, 2011	7.93	8.07	7.93	8.07
810	NASDAQ	SFST	Mon, Jul 18, 2011	8.26	8.26	7.95	8.10
809	NASDAQ	SFST	Fri, Jul 15, 2011	8.24	8.26	7.81	8.26
808	NASDAQ	SFST	Wed, Jul 13, 2011	8.12	8.12	7.69	7.74
807	NASDAQ	SFST	Tue, Jul 12, 2011	8.35	8.35	7.64	7.64
806	NASDAQ	SFST	Mon, Jul 11, 2011	8.24	8.41	8.00	8.33
805	NASDAQ	SFST	Fri, Jul 8, 2011	7.44	8.68	7.23	8.62
804	NASDAQ	SFST	Thu, Jul 7, 2011	7.19	7.44	7.18	7.44
803	NASDAQ	SFST	Wed, Jul 6, 2011	6.98	7.23	6.74	7.19
802	NASDAQ	SFST	Tue, Jul 5, 2011	7.08	7.14	7.07	7.07
801	NASDAQ	SFST	Fri, Jul 1, 2011	7.00	7.44	7.00	7.04
800	NASDAQ	SFST	Thu, Jun 30, 2011	6.50	7.02	6.50	7.02
799	NASDAQ	SFST	Wed, Jun 29, 2011	6.84	6.84	6.82	6.82
798	NASDAQ	SFST	Tue, Jun 28, 2011	6.46	6.86	6.33	6.74
797	NASDAQ	SFST	Mon, Jun 27, 2011	6.66	6.77	6.61	6.61
796	NASDAQ	SFST	Fri, Jun 24, 2011	6.65	6.74	6.65	6.74
795	NASDAQ	SFST	Thu, Jun 23, 2011	6.74	6.74	6.74	6.74
794	NASDAQ	SFST	Wed, Jun 22, 2011	6.25	6.67	6.25	6.67
793	NASDAQ	SFST	Tue, Jun 21, 2011	6.53	6.71	6.32	6.71
792	NASDAQ	SFST	Mon, Jun 20, 2011	6.29	6.29	6.29	6.29
791	NASDAQ	SFST	Fri, Jun 17, 2011	6.18	6.32	6.05	6.31
790	NASDAQ	SFST	Thu, Jun 16, 2011	6.40	6.45	6.31	6.32
789	NASDAQ	SFST	Wed, Jun 15, 2011	6.69	6.69	6.44	6.69
788	NASDAQ	SFST	Tue, Jun 14, 2011	6.57	6.57	6.49	6.52
787	NASDAQ	SFST	Mon, Jun 13, 2011	6.21	6.45	6.21	6.40
786	NASDAQ	SFST	Thu, Jun 9, 2011	6.60	6.61	6.53	6.61
785	NASDAQ	SFST	Wed, Jun 8, 2011	6.61	6.69	6.24	6.61
784	NASDAQ	SFST	Tue, Jun 7, 2011	6.02	6.61	6.02	6.61
783	NASDAQ	SFST	Mon, Jun 6, 2011	6.61	6.61	6.53	6.53
782	NASDAQ	SFST	Fri, Jun 3, 2011	6.61	6.63	6.45	6.45
781	NASDAQ	SFST	Thu, Jun 2, 2011	6.67	6.67	6.67	6.67
780	NASDAQ	SFST	Tue, May 31, 2011	6.63	6.71	6.63	6.68
779	NASDAQ	SFST	Thu, May 26, 2011	6.61	6.69	6.61	6.69
778	NASDAQ	SFST	Wed, May 25, 2011	6.61	6.61	6.61	6.61
777	NASDAQ	SFST	Mon, May 23, 2011	6.61	6.61	6.61	6.61
776	NASDAQ	SFST	Wed, May 18, 2011	6.69	6.74	6.69	6.74
775	NASDAQ	SFST	Tue, May 17, 2011	6.69	6.69	6.69	6.69
774	NASDAQ	SFST	Mon, May 16, 2011	6.45	6.69	6.45	6.69
773	NASDAQ	SFST	Thu, May 12, 2011	6.43	6.53	6.43	6.53
772	NASDAQ	SFST	Wed, May 11, 2011	6.31	6.31	6.29	6.29
771	NASDAQ	SFST	Fri, May 6, 2011	6.43	6.43	6.43	6.43
770	NASDAQ	SFST	Fri, Apr 29, 2011	6.35	6.60	6.35	6.59
769	NASDAQ	SFST	Thu, Apr 28, 2011	6.54	6.55	6.33	6.33
768	NASDAQ	SFST	Tue, Apr 26, 2011	6.48	6.61	6.48	6.61
767	NASDAQ	SFST	Mon, Apr 25, 2011	6.39	6.39	6.38	6.38
766	NASDAQ	SFST	Thu, Apr 21, 2011	6.40	6.49	6.40	6.49
765	NASDAQ	SFST	Wed, Apr 20, 2011	6.45	6.45	6.45	6.45
764	NASDAQ	SFST	Tue, Apr 19, 2011	6.40	6.40	6.40	6.40
763	NASDAQ	SFST	Fri, Apr 15, 2011	6.48	6.50	6.48	6.50
762	NASDAQ	SFST	Wed, Apr 13, 2011	6.36	6.49	6.36	6.49
761	NASDAQ	SFST	Tue, Apr 12, 2011	6.36	6.36	6.36	6.36
760	NASDAQ	SFST	Mon, Apr 11, 2011	6.35	6.35	6.35	6.35
759	NASDAQ	SFST	Fri, Apr 8, 2011	6.45	6.45	6.44	6.45
758	NASDAQ	SFST	Thu, Apr 7, 2011	6.36	6.40	6.34	6.40
757	NASDAQ	SFST	Wed, Apr 6, 2011	6.44	6.44	6.44	6.44
756	NASDAQ	SFST	Tue, Apr 5, 2011	6.37	6.43	6.36	6.43
755	NASDAQ	SFST	Mon, Apr 4, 2011	6.34	6.35	6.34	6.34
754	NASDAQ	SFST	Fri, Apr 1, 2011	6.41	6.49	6.41	6.49
753	NASDAQ	SFST	Thu, Mar 31, 2011	6.60	6.60	6.60	6.60
752	NASDAQ	SFST	Wed, Mar 30, 2011	6.67	6.67	6.49	6.59
751	NASDAQ	SFST	Tue, Mar 29, 2011	6.42	6.74	6.53	6.53
750	NASDAQ	SFST	Mon, Mar 28, 2011	6.45	6.45	6.36	6.45
749	NASDAQ	SFST	Fri, Mar 25, 2011	6.69	6.69	6.49	6.57
748	NASDAQ	SFST	Thu, Mar 24, 2011	6.77	6.77	6.77	6.77
747	NASDAQ	SFST	Wed, Mar 23, 2011	6.50	6.60	6.46	6.46
746	NASDAQ	SFST	Tue, Mar 22, 2011	6.53	6.53	6.53	6.53
745	NASDAQ	SFST	Mon, Mar 21, 2011	6.78	6.78	6.51	6.51
744	NASDAQ	SFST	Fri, Mar 18, 2011	6.61	6.76	6.61	6.76
743	NASDAQ	SFST	Thu, Mar 17, 2011	6.61	6.64	6.57	6.57
742	NASDAQ	SFST	Wed, Mar 16, 2011	6.64	6.64	6.57	6.57
741	NASDAQ	SFST	Tue, Mar 15, 2011	6.57	6.78	6.57	6.78
740	NASDAQ	SFST	Mon, Mar 14, 2011	6.38	6.77	6.38	6.77
739	NASDAQ	SFST	Fri, Mar 11, 2011	6.07	6.81	6.07	6.81
738	NASDAQ	SFST	Thu, Mar 10, 2011	6.87	6.87	6.63	6.72
737	NASDAQ	SFST	Tue, Mar 8, 2011	6.98	7.02	6.98	6.98
736	NASDAQ	SFST	Fri, Mar 4, 2011	7.05	7.06	7.05	7.06
735	NASDAQ	SFST	Thu, Mar 3, 2011	7.07	7.11	7.02	7.02
734	NASDAQ	SFST	Wed, Mar 2, 2011	6.88	6.88	6.86	6.86
733	NASDAQ	SFST	Mon, Feb 28, 2011	6.83	7.10	6.82	7.10
732	NASDAQ	SFST	Thu, Feb 24, 2011	6.98	7.02	6.69	7.02
731	NASDAQ	SFST	Wed, Feb 23, 2011	7.02	7.02	7.02	7.02
730	NASDAQ	SFST	Tue, Feb 22, 2011	6.93	7.01	6.93	7.01
729	NASDAQ	SFST	Fri, Feb 18, 2011	6.86	6.86	6.86	6.86
728	NASDAQ	SFST	Thu, Feb 17, 2011	7.02	7.22	6.78	6.90
727	NASDAQ	SFST	Wed, Feb 16, 2011	6.61	7.15	6.61	7.12
726	NASDAQ	SFST	Tue, Feb 15, 2011	7.13	7.13	6.53	6.70
725	NASDAQ	SFST	Mon, Feb 14, 2011	6.69	6.69	6.69	6.69
724	NASDAQ	SFST	Fri, Feb 11, 2011	6.76	7.29	6.76	7.29
723	NASDAQ	SFST	Thu, Feb 10, 2011	6.82	6.82	6.82	6.82
722	NASDAQ	SFST	Wed, Feb 9, 2011	6.85	6.86	6.63	6.82
721	NASDAQ	SFST	Tue, Feb 8, 2011	6.82	6.87	6.82	6.87
720	NASDAQ	SFST	Mon, Feb 7, 2011	6.61	6.82	6.61	6.78
719	NASDAQ	SFST	Thu, Feb 3, 2011	6.64	6.67	6.61	6.61
718	NASDAQ	SFST	Tue, Feb 1, 2011	6.66	6.66	6.61	6.61
717	NASDAQ	SFST	Mon, Jan 31, 2011	6.65	7.12	6.61	6.61
716	NASDAQ	SFST	Fri, Jan 28, 2011	6.65	6.65	6.65	6.65
715	NASDAQ	SFST	Wed, Jan 26, 2011	5.90	7.00	5.90	6.94
714	NASDAQ	SFST	Tue, Jan 25, 2011	6.86	6.86	6.86	6.86
713	NASDAQ	SFST	Mon, Jan 24, 2011	6.78	6.86	6.78	6.86
712	NASDAQ	SFST	Fri, Jan 21, 2011	6.69	6.76	6.69	6.76
711	NASDAQ	SFST	Thu, Jan 20, 2011	6.61	6.61	6.57	6.57
710	NASDAQ	SFST	Wed, Jan 19, 2011	6.61	6.69	6.61	6.69
709	NASDAQ	SFST	Tue, Jan 18, 2011	6.36	6.57	6.36	6.56
708	NASDAQ	SFST	Tue, Jan 11, 2011	6.20	6.21	6.15	6.21
707	NASDAQ	SFST	Fri, Jan 7, 2011	6.20	6.20	6.20	6.20
706	NASDAQ	SFST	Wed, Jan 5, 2011	6.34	6.39	6.26	6.36
705	NASDAQ	SFST	Tue, Jan 4, 2011	6.19	6.41	6.19	6.41
704	NASDAQ	SFST	Fri, Dec 31, 2010	6.43	6.45	5.91	6.17
703	NASDAQ	SFST	Thu, Dec 30, 2010	6.12	6.15	5.86	6.15
702	NASDAQ	SFST	Wed, Dec 29, 2010	6.20	6.31	6.20	6.31
701	NASDAQ	SFST	Tue, Dec 28, 2010	6.16	6.24	5.88	6.24
700	NASDAQ	SFST	Mon, Dec 27, 2010	6.49	6.49	6.24	6.40
699	NASDAQ	SFST	Wed, Dec 22, 2010	5.79	6.48	5.79	6.20
698	NASDAQ	SFST	Tue, Dec 21, 2010	5.79	5.79	5.79	5.79
697	NASDAQ	SFST	Mon, Dec 20, 2010	5.66	6.20	5.66	5.79
696	NASDAQ	SFST	Fri, Dec 17, 2010	5.52	5.54	5.52	5.54
695	NASDAQ	SFST	Thu, Dec 16, 2010	5.37	5.37	5.37	5.37
694	NASDAQ	SFST	Tue, Dec 14, 2010	5.21	5.37	5.21	5.37
693	NASDAQ	SFST	Mon, Dec 13, 2010	5.29	5.41	5.29	5.41
692	NASDAQ	SFST	Fri, Dec 10, 2010	5.29	5.29	5.29	5.29
691	NASDAQ	SFST	Wed, Dec 8, 2010	5.12	5.50	5.12	5.16
690	NASDAQ	SFST	Mon, Dec 6, 2010	5.09	5.20	5.09	5.20
689	NASDAQ	SFST	Fri, Dec 3, 2010	5.13	5.13	5.12	5.12
688	NASDAQ	SFST	Thu, Dec 2, 2010	5.17	5.30	5.17	5.30
687	NASDAQ	SFST	Wed, Dec 1, 2010	5.17	5.20	5.12	5.12
686	NASDAQ	SFST	Tue, Nov 30, 2010	5.54	5.54	5.20	5.20
685	NASDAQ	SFST	Mon, Nov 29, 2010	5.12	5.12	5.12	5.12
684	NASDAQ	SFST	Tue, Nov 23, 2010	5.08	5.25	5.08	5.09
683	NASDAQ	SFST	Mon, Nov 22, 2010	5.36	5.36	5.36	5.36
682	NASDAQ	SFST	Thu, Nov 18, 2010	5.17	5.39	5.17	5.39
681	NASDAQ	SFST	Tue, Nov 16, 2010	5.38	5.38	5.21	5.21
680	NASDAQ	SFST	Mon, Nov 15, 2010	5.25	5.25	5.25	5.25
679	NASDAQ	SFST	Fri, Nov 12, 2010	5.33	5.33	5.33	5.33
678	NASDAQ	SFST	Thu, Nov 11, 2010	5.58	5.58	5.45	5.45
677	NASDAQ	SFST	Wed, Nov 10, 2010	5.59	5.59	5.59	5.59
676	NASDAQ	SFST	Mon, Nov 8, 2010	5.58	5.59	5.58	5.59
675	NASDAQ	SFST	Fri, Nov 5, 2010	5.59	5.59	5.59	5.59
674	NASDAQ	SFST	Thu, Nov 4, 2010	5.56	5.58	5.39	5.58
673	NASDAQ	SFST	Tue, Nov 2, 2010	5.39	5.41	5.39	5.41
672	NASDAQ	SFST	Mon, Nov 1, 2010	5.38	5.42	5.38	5.42
671	NASDAQ	SFST	Wed, Oct 27, 2010	5.40	5.40	5.37	5.37
670	NASDAQ	SFST	Tue, Oct 26, 2010	5.40	5.40	5.40	5.40
669	NASDAQ	SFST	Mon, Oct 25, 2010	5.29	5.58	5.29	5.58
668	NASDAQ	SFST	Fri, Oct 22, 2010	5.45	5.45	5.45	5.45
667	NASDAQ	SFST	Wed, Oct 20, 2010	5.31	5.37	5.31	5.33
666	NASDAQ	SFST	Tue, Oct 19, 2010	5.08	5.08	5.08	5.08
665	NASDAQ	SFST	Thu, Oct 14, 2010	4.97	4.97	4.97	4.97
664	NASDAQ	SFST	Wed, Oct 13, 2010	4.98	4.98	4.96	4.96
663	NASDAQ	SFST	Mon, Oct 11, 2010	4.97	4.97	4.96	4.96
662	NASDAQ	SFST	Fri, Oct 8, 2010	5.17	5.17	5.17	5.17
661	NASDAQ	SFST	Wed, Oct 6, 2010	4.98	5.02	4.96	4.96
660	NASDAQ	SFST	Tue, Oct 5, 2010	4.98	5.36	4.96	4.96
659	NASDAQ	SFST	Mon, Oct 4, 2010	5.17	5.17	5.17	5.17
658	NASDAQ	SFST	Fri, Oct 1, 2010	5.17	5.17	5.17	5.17
657	NASDAQ	SFST	Thu, Sep 30, 2010	5.50	5.52	5.04	5.47
656	NASDAQ	SFST	Wed, Sep 29, 2010	4.96	5.49	4.96	5.37
655	NASDAQ	SFST	Tue, Sep 28, 2010	5.00	5.03	4.96	4.96
654	NASDAQ	SFST	Mon, Sep 27, 2010	5.36	5.36	5.36	5.36
653	NASDAQ	SFST	Fri, Sep 24, 2010	5.12	5.12	4.92	4.96
652	NASDAQ	SFST	Thu, Sep 23, 2010	4.97	4.98	4.96	4.96
651	NASDAQ	SFST	Mon, Sep 20, 2010	5.40	5.40	4.96	5.04
650	NASDAQ	SFST	Fri, Sep 17, 2010	5.45	5.45	5.21	5.44
649	NASDAQ	SFST	Wed, Sep 15, 2010	5.45	5.45	5.45	5.45
648	NASDAQ	SFST	Tue, Sep 14, 2010	5.53	5.53	5.53	5.53
647	NASDAQ	SFST	Mon, Sep 13, 2010	5.45	5.45	5.45	5.45
646	NASDAQ	SFST	Wed, Sep 8, 2010	5.45	5.45	5.45	5.45
645	NASDAQ	SFST	Tue, Sep 7, 2010	5.36	5.37	5.36	5.37
644	NASDAQ	SFST	Fri, Sep 3, 2010	5.31	5.36	5.31	5.36
643	NASDAQ	SFST	Wed, Sep 1, 2010	5.25	5.29	5.25	5.29
642	NASDAQ	SFST	Mon, Aug 30, 2010	5.29	5.29	5.29	5.29
641	NASDAQ	SFST	Fri, Aug 27, 2010	5.29	5.29	5.29	5.29
640	NASDAQ	SFST	Thu, Aug 26, 2010	5.29	5.31	5.29	5.30
639	NASDAQ	SFST	Wed, Aug 25, 2010	5.31	5.31	5.31	5.31
638	NASDAQ	SFST	Tue, Aug 24, 2010	5.34	5.34	5.33	5.33
637	NASDAQ	SFST	Mon, Aug 23, 2010	5.41	5.41	5.33	5.33
636	NASDAQ	SFST	Fri, Aug 20, 2010	5.43	5.45	5.41	5.45
635	NASDAQ	SFST	Wed, Aug 18, 2010	5.33	5.58	5.33	5.58
634	NASDAQ	SFST	Tue, Aug 17, 2010	5.29	5.29	5.29	5.29
633	NASDAQ	SFST	Mon, Aug 16, 2010	5.26	5.29	5.25	5.26
632	NASDAQ	SFST	Thu, Aug 12, 2010	5.17	5.21	5.16	5.21
631	NASDAQ	SFST	Wed, Aug 11, 2010	5.37	5.37	5.17	5.17
630	NASDAQ	SFST	Tue, Aug 10, 2010	5.37	5.37	5.37	5.37
629	NASDAQ	SFST	Mon, Aug 9, 2010	5.05	5.37	5.05	5.37
628	NASDAQ	SFST	Thu, Aug 5, 2010	4.96	5.03	4.95	5.03
627	NASDAQ	SFST	Wed, Aug 4, 2010	4.96	4.98	4.93	4.95
626	NASDAQ	SFST	Tue, Aug 3, 2010	4.95	4.96	4.92	4.92
625	NASDAQ	SFST	Mon, Aug 2, 2010	4.96	5.06	4.96	4.96
624	NASDAQ	SFST	Fri, Jul 30, 2010	4.97	5.09	4.96	4.96
623	NASDAQ	SFST	Wed, Jul 28, 2010	5.00	5.01	4.98	4.99
622	NASDAQ	SFST	Tue, Jul 27, 2010	5.12	5.23	5.12	5.23
621	NASDAQ	SFST	Mon, Jul 26, 2010	4.98	4.98	4.98	4.98
620	NASDAQ	SFST	Fri, Jul 23, 2010	5.29	5.32	4.97	5.32
619	NASDAQ	SFST	Thu, Jul 22, 2010	5.00	5.37	4.88	5.17
618	NASDAQ	SFST	Wed, Jul 21, 2010	5.52	5.53	5.00	5.37
617	NASDAQ	SFST	Tue, Jul 20, 2010	5.45	5.54	5.37	5.41
616	NASDAQ	SFST	Fri, Jul 16, 2010	5.47	5.47	5.47	5.47
615	NASDAQ	SFST	Thu, Jul 15, 2010	5.79	5.79	5.01	5.37
614	NASDAQ	SFST	Wed, Jul 14, 2010	5.79	5.80	5.79	5.80
613	NASDAQ	SFST	Tue, Jul 13, 2010	5.93	5.93	5.45	5.58
612	NASDAQ	SFST	Fri, Jul 9, 2010	5.79	5.79	5.79	5.79
611	NASDAQ	SFST	Thu, Jul 8, 2010	5.79	5.79	5.77	5.79
610	NASDAQ	SFST	Wed, Jul 7, 2010	5.79	5.79	5.79	5.79
609	NASDAQ	SFST	Fri, Jul 2, 2010	5.79	5.79	5.38	5.79
608	NASDAQ	SFST	Wed, Jun 30, 2010	5.99	5.99	5.99	5.99
607	NASDAQ	SFST	Tue, Jun 29, 2010	5.99	5.99	5.99	5.99
606	NASDAQ	SFST	Fri, Jun 25, 2010	4.34	6.01	4.34	5.99
605	NASDAQ	SFST	Thu, Jun 24, 2010	6.20	6.31	6.20	6.31
604	NASDAQ	SFST	Wed, Jun 23, 2010	6.20	6.20	6.20	6.20
603	NASDAQ	SFST	Tue, Jun 22, 2010	6.20	6.20	6.20	6.20
602	NASDAQ	SFST	Mon, Jun 21, 2010	6.20	6.20	6.20	6.20
601	NASDAQ	SFST	Fri, Jun 18, 2010	6.20	6.21	6.20	6.21
600	NASDAQ	SFST	Thu, Jun 17, 2010	6.33	6.33	5.79	5.79
599	NASDAQ	SFST	Tue, Jun 15, 2010	5.79	6.35	5.79	6.35
598	NASDAQ	SFST	Fri, Jun 11, 2010	6.32	6.32	6.32	6.32
597	NASDAQ	SFST	Wed, Jun 9, 2010	6.36	6.69	6.36	6.69
596	NASDAQ	SFST	Tue, Jun 8, 2010	6.81	6.82	6.81	6.82
595	NASDAQ	SFST	Mon, Jun 7, 2010	6.82	6.82	6.82	6.82
594	NASDAQ	SFST	Mon, May 24, 2010	6.53	6.82	6.32	6.82
593	NASDAQ	SFST	Fri, May 21, 2010	6.53	6.53	6.53	6.53
592	NASDAQ	SFST	Wed, May 19, 2010	6.61	6.81	6.54	6.81
591	NASDAQ	SFST	Mon, May 17, 2010	6.82	6.82	6.82	6.82
590	NASDAQ	SFST	Fri, May 14, 2010	6.65	6.65	6.61	6.61
589	NASDAQ	SFST	Thu, May 13, 2010	6.84	6.84	6.82	6.82
588	NASDAQ	SFST	Wed, May 12, 2010	6.82	6.82	6.82	6.82
587	NASDAQ	SFST	Tue, May 11, 2010	6.82	6.82	6.82	6.82
586	NASDAQ	SFST	Fri, May 7, 2010	6.82	6.82	6.82	6.82
585	NASDAQ	SFST	Thu, May 6, 2010	6.82	6.83	6.82	6.82
584	NASDAQ	SFST	Mon, May 3, 2010	7.02	7.02	7.02	7.02
583	NASDAQ	SFST	Fri, Apr 30, 2010	6.83	6.83	6.82	6.82
582	NASDAQ	SFST	Thu, Apr 29, 2010	6.68	6.68	6.61	6.61
581	NASDAQ	SFST	Mon, Apr 26, 2010	6.62	7.31	6.62	7.31
580	NASDAQ	SFST	Thu, Apr 22, 2010	6.98	6.98	6.98	6.98
579	NASDAQ	SFST	Wed, Apr 21, 2010	7.23	7.23	6.98	6.98
578	NASDAQ	SFST	Tue, Apr 20, 2010	6.82	6.82	6.80	6.82
577	NASDAQ	SFST	Mon, Apr 19, 2010	6.82	6.83	6.82	6.82
576	NASDAQ	SFST	Fri, Apr 16, 2010	6.61	6.61	6.61	6.61
575	NASDAQ	SFST	Thu, Apr 15, 2010	6.67	6.69	6.65	6.69
574	NASDAQ	SFST	Tue, Apr 13, 2010	6.72	6.72	6.65	6.69
573	NASDAQ	SFST	Mon, Apr 12, 2010	6.74	6.74	6.69	6.74
572	NASDAQ	SFST	Mon, Apr 5, 2010	6.68	6.69	6.68	6.69
571	NASDAQ	SFST	Thu, Apr 1, 2010	6.61	6.61	6.61	6.61
570	NASDAQ	SFST	Wed, Mar 31, 2010	6.67	6.69	6.67	6.69
569	NASDAQ	SFST	Tue, Mar 30, 2010	6.80	6.80	6.20	6.39
568	NASDAQ	SFST	Mon, Mar 29, 2010	6.45	6.57	5.95	6.03
567	NASDAQ	SFST	Fri, Mar 26, 2010	6.43	6.61	6.40	6.61
566	NASDAQ	SFST	Thu, Mar 25, 2010	6.60	6.81	6.60	6.81
565	NASDAQ	SFST	Mon, Mar 22, 2010	6.40	6.40	6.40	6.40
564	NASDAQ	SFST	Thu, Mar 18, 2010	6.40	6.41	6.40	6.40
563	NASDAQ	SFST	Tue, Mar 16, 2010	6.55	6.57	6.55	6.55
562	NASDAQ	SFST	Mon, Mar 15, 2010	6.25	6.25	6.24	6.24
561	NASDAQ	SFST	Wed, Mar 10, 2010	6.00	6.37	6.00	6.34
560	NASDAQ	SFST	Tue, Mar 9, 2010	5.99	6.20	5.99	6.20
559	NASDAQ	SFST	Fri, Mar 5, 2010	5.99	6.14	5.99	6.05
558	NASDAQ	SFST	Thu, Mar 4, 2010	5.99	5.99	5.99	5.99
557	NASDAQ	SFST	Tue, Mar 2, 2010	5.99	5.99	5.99	5.99
556	NASDAQ	SFST	Mon, Mar 1, 2010	5.99	5.99	5.99	5.99
555	NASDAQ	SFST	Fri, Feb 26, 2010	6.00	6.00	5.99	5.99
554	NASDAQ	SFST	Wed, Feb 24, 2010	5.99	6.05	5.99	6.05
553	NASDAQ	SFST	Tue, Feb 23, 2010	5.99	5.99	5.99	5.99
552	NASDAQ	SFST	Mon, Feb 22, 2010	6.07	6.20	6.07	6.19
551	NASDAQ	SFST	Fri, Feb 19, 2010	6.07	6.07	6.07	6.07
550	NASDAQ	SFST	Thu, Feb 18, 2010	6.07	6.07	6.07	6.07
549	NASDAQ	SFST	Tue, Feb 16, 2010	6.07	6.15	6.07	6.15
548	NASDAQ	SFST	Fri, Feb 12, 2010	6.07	6.08	6.07	6.07
547	NASDAQ	SFST	Tue, Feb 9, 2010	6.07	6.08	6.07	6.07
546	NASDAQ	SFST	Mon, Feb 8, 2010	6.08	6.23	6.07	6.23
545	NASDAQ	SFST	Tue, Feb 2, 2010	6.24	6.24	6.24	6.24
544	NASDAQ	SFST	Mon, Feb 1, 2010	6.23	6.24	6.23	6.24
543	NASDAQ	SFST	Fri, Jan 29, 2010	6.07	6.28	6.07	6.23
542	NASDAQ	SFST	Thu, Jan 28, 2010	6.24	6.24	6.24	6.24
541	NASDAQ	SFST	Wed, Jan 27, 2010	6.24	6.24	6.22	6.24
540	NASDAQ	SFST	Tue, Jan 26, 2010	6.25	6.26	6.24	6.26
539	NASDAQ	SFST	Mon, Jan 25, 2010	6.24	6.39	6.24	6.39
538	NASDAQ	SFST	Fri, Jan 22, 2010	6.01	6.57	5.99	6.37
537	NASDAQ	SFST	Thu, Jan 21, 2010	6.24	6.44	6.20	6.24
536	NASDAQ	SFST	Wed, Jan 20, 2010	6.20	6.20	6.20	6.20
535	NASDAQ	SFST	Tue, Jan 19, 2010	6.25	6.25	6.24	6.24
534	NASDAQ	SFST	Thu, Jan 14, 2010	5.81	6.24	5.81	6.24
533	NASDAQ	SFST	Wed, Jan 13, 2010	5.63	6.09	5.63	6.09
532	NASDAQ	SFST	Tue, Jan 12, 2010	5.43	5.60	5.43	5.60
531	NASDAQ	SFST	Fri, Jan 8, 2010	5.13	5.26	5.11	5.21
530	NASDAQ	SFST	Thu, Jan 7, 2010	5.17	5.42	5.17	5.36
529	NASDAQ	SFST	Tue, Jan 5, 2010	5.19	5.19	5.00	5.00
528	NASDAQ	SFST	Mon, Jan 4, 2010	5.42	5.42	5.29	5.42
527	NASDAQ	SFST	Thu, Dec 31, 2009	5.41	5.57	5.33	5.45
526	NASDAQ	SFST	Wed, Dec 30, 2009	5.40	5.41	5.17	5.41
525	NASDAQ	SFST	Tue, Dec 29, 2009	5.42	5.42	5.42	5.42
524	NASDAQ	SFST	Mon, Dec 28, 2009	5.02	5.24	5.01	5.17
523	NASDAQ	SFST	Wed, Dec 23, 2009	5.17	5.33	5.12	5.25
522	NASDAQ	SFST	Mon, Dec 21, 2009	5.01	5.07	5.00	5.07
521	NASDAQ	SFST	Fri, Dec 18, 2009	5.42	5.42	5.40	5.42
520	NASDAQ	SFST	Tue, Dec 15, 2009	5.40	5.42	5.40	5.42
519	NASDAQ	SFST	Mon, Dec 14, 2009	4.98	5.08	4.98	5.08
518	NASDAQ	SFST	Fri, Dec 11, 2009	5.08	5.08	5.08	5.08
517	NASDAQ	SFST	Thu, Dec 10, 2009	5.42	5.43	4.98	5.09
516	NASDAQ	SFST	Tue, Dec 8, 2009	5.41	5.57	5.37	5.37
515	NASDAQ	SFST	Fri, Dec 4, 2009	5.16	5.17	5.16	5.17
514	NASDAQ	SFST	Wed, Dec 2, 2009	5.55	5.58	5.37	5.55
513	NASDAQ	SFST	Tue, Dec 1, 2009	4.86	5.58	4.86	5.58
512	NASDAQ	SFST	Fri, Nov 27, 2009	4.88	5.58	4.83	5.58
511	NASDAQ	SFST	Wed, Nov 25, 2009	5.04	5.04	5.04	5.04
510	NASDAQ	SFST	Tue, Nov 24, 2009	5.17	5.79	4.71	5.04
509	NASDAQ	SFST	Mon, Nov 23, 2009	5.30	5.91	5.07	5.17
508	NASDAQ	SFST	Fri, Nov 20, 2009	5.83	5.83	5.04	5.04
507	NASDAQ	SFST	Thu, Nov 19, 2009	5.88	5.88	5.87	5.87
506	NASDAQ	SFST	Wed, Nov 18, 2009	5.99	5.99	5.99	5.99
505	NASDAQ	SFST	Fri, Nov 13, 2009	5.85	5.99	5.85	5.98
504	NASDAQ	SFST	Thu, Nov 12, 2009	5.62	5.65	5.62	5.65
503	NASDAQ	SFST	Wed, Nov 11, 2009	5.99	6.31	5.99	6.31
502	NASDAQ	SFST	Mon, Nov 9, 2009	5.59	6.16	5.58	6.16
501	NASDAQ	SFST	Fri, Nov 6, 2009	6.12	6.31	5.81	6.27
500	NASDAQ	SFST	Thu, Nov 5, 2009	6.12	6.28	6.12	6.28
499	NASDAQ	SFST	Wed, Nov 4, 2009	6.28	6.28	6.28	6.28
498	NASDAQ	SFST	Tue, Nov 3, 2009	6.36	6.36	6.36	6.36
497	NASDAQ	SFST	Mon, Nov 2, 2009	6.32	6.36	6.32	6.36
496	NASDAQ	SFST	Thu, Oct 29, 2009	6.40	6.40	6.40	6.40
495	NASDAQ	SFST	Tue, Oct 27, 2009	6.63	6.63	6.32	6.32
494	NASDAQ	SFST	Fri, Oct 23, 2009	6.63	6.63	6.63	6.63
493	NASDAQ	SFST	Thu, Oct 22, 2009	6.82	6.84	6.82	6.84
492	NASDAQ	SFST	Wed, Oct 21, 2009	6.82	6.83	6.82	6.82
491	NASDAQ	SFST	Tue, Oct 20, 2009	6.70	6.98	6.70	6.98
490	NASDAQ	SFST	Mon, Oct 19, 2009	6.53	6.53	6.49	6.49
489	NASDAQ	SFST	Wed, Oct 14, 2009	6.88	6.94	6.59	6.75
488	NASDAQ	SFST	Mon, Oct 12, 2009	6.32	6.61	6.32	6.61
487	NASDAQ	SFST	Tue, Oct 6, 2009	6.28	6.28	6.28	6.28
486	NASDAQ	SFST	Fri, Oct 2, 2009	6.15	6.15	6.12	6.12
485	NASDAQ	SFST	Thu, Oct 1, 2009	6.66	6.66	6.66	6.66
484	NASDAQ	SFST	Wed, Sep 30, 2009	6.65	6.98	6.65	6.68
483	NASDAQ	SFST	Tue, Sep 29, 2009	6.53	6.65	6.12	6.65
482	NASDAQ	SFST	Fri, Sep 25, 2009	6.53	6.53	6.53	6.53
481	NASDAQ	SFST	Thu, Sep 24, 2009	6.45	6.61	6.45	6.53
480	NASDAQ	SFST	Wed, Sep 23, 2009	6.40	6.40	6.40	6.40
479	NASDAQ	SFST	Tue, Sep 22, 2009	6.61	6.66	6.61	6.66
478	NASDAQ	SFST	Mon, Sep 21, 2009	6.65	6.65	6.40	6.40
477	NASDAQ	SFST	Fri, Sep 18, 2009	6.79	6.79	6.66	6.66
476	NASDAQ	SFST	Thu, Sep 17, 2009	6.61	6.74	6.61	6.66
475	NASDAQ	SFST	Wed, Sep 16, 2009	7.02	7.02	6.66	6.69
474	NASDAQ	SFST	Mon, Sep 14, 2009	6.79	6.79	6.66	6.69
473	NASDAQ	SFST	Thu, Sep 10, 2009	6.78	7.02	6.78	7.02
472	NASDAQ	SFST	Wed, Sep 9, 2009	6.65	6.78	6.65	6.78
471	NASDAQ	SFST	Tue, Sep 8, 2009	6.61	6.61	6.61	6.61
470	NASDAQ	SFST	Thu, Sep 3, 2009	6.60	6.61	6.60	6.61
469	NASDAQ	SFST	Wed, Sep 2, 2009	6.61	6.61	6.61	6.61
468	NASDAQ	SFST	Wed, Aug 26, 2009	6.27	6.69	6.27	6.69
467	NASDAQ	SFST	Mon, Aug 24, 2009	6.17	6.60	6.12	6.53
466	NASDAQ	SFST	Fri, Aug 21, 2009	6.12	6.40	6.12	6.40
465	NASDAQ	SFST	Thu, Aug 20, 2009	5.80	5.80	5.80	5.80
464	NASDAQ	SFST	Wed, Aug 19, 2009	5.79	5.79	5.79	5.79
463	NASDAQ	SFST	Tue, Aug 18, 2009	5.79	5.79	5.45	5.58
462	NASDAQ	SFST	Fri, Aug 14, 2009	6.21	6.21	5.87	6.12
461	NASDAQ	SFST	Thu, Aug 13, 2009	6.20	6.20	6.20	6.20
460	NASDAQ	SFST	Wed, Aug 12, 2009	6.64	6.64	6.64	6.64
459	NASDAQ	SFST	Fri, Aug 7, 2009	6.61	6.62	6.61	6.61
458	NASDAQ	SFST	Thu, Aug 6, 2009	6.40	6.82	6.32	6.32
457	NASDAQ	SFST	Wed, Aug 5, 2009	7.02	7.02	7.02	7.02
456	NASDAQ	SFST	Tue, Aug 4, 2009	6.98	7.02	6.98	7.02
455	NASDAQ	SFST	Fri, Jul 31, 2009	6.61	6.61	6.47	6.61
454	NASDAQ	SFST	Tue, Jul 28, 2009	5.98	6.00	5.79	5.98
453	NASDAQ	SFST	Mon, Jul 27, 2009	5.79	5.93	5.58	5.84
452	NASDAQ	SFST	Fri, Jul 24, 2009	5.54	5.93	5.54	5.93
451	NASDAQ	SFST	Thu, Jul 23, 2009	5.41	5.45	5.39	5.45
450	NASDAQ	SFST	Wed, Jul 22, 2009	5.39	5.39	5.39	5.39
449	NASDAQ	SFST	Tue, Jul 21, 2009	5.45	5.45	5.33	5.33
448	NASDAQ	SFST	Fri, Jul 17, 2009	5.41	5.41	5.30	5.30
447	NASDAQ	SFST	Wed, Jul 15, 2009	5.44	5.44	5.44	5.44
446	NASDAQ	SFST	Tue, Jul 14, 2009	5.30	5.68	5.21	5.68
445	NASDAQ	SFST	Mon, Jul 13, 2009	5.17	5.39	5.17	5.39
444	NASDAQ	SFST	Fri, Jul 10, 2009	5.17	5.17	5.17	5.17
443	NASDAQ	SFST	Wed, Jul 8, 2009	5.13	5.13	5.13	5.13
442	NASDAQ	SFST	Tue, Jul 7, 2009	5.34	5.34	5.34	5.34
441	NASDAQ	SFST	Mon, Jul 6, 2009	5.07	5.09	5.07	5.09
440	NASDAQ	SFST	Tue, Jun 30, 2009	5.41	5.78	5.41	5.78
439	NASDAQ	SFST	Mon, Jun 29, 2009	5.41	5.53	5.41	5.43
438	NASDAQ	SFST	Tue, Jun 23, 2009	5.42	5.43	5.41	5.41
437	NASDAQ	SFST	Mon, Jun 22, 2009	5.55	5.55	5.45	5.45
436	NASDAQ	SFST	Thu, Jun 18, 2009	5.78	5.78	5.78	5.78
435	NASDAQ	SFST	Wed, Jun 17, 2009	5.54	5.54	5.54	5.54
434	NASDAQ	SFST	Mon, Jun 8, 2009	5.48	5.54	5.48	5.54
433	NASDAQ	SFST	Thu, Jun 4, 2009	5.60	5.60	5.41	5.59
432	NASDAQ	SFST	Wed, Jun 3, 2009	5.60	5.60	5.60	5.60
431	NASDAQ	SFST	Tue, Jun 2, 2009	5.59	5.59	5.59	5.59
430	NASDAQ	SFST	Mon, Jun 1, 2009	5.70	5.70	5.57	5.70
429	NASDAQ	SFST	Fri, May 29, 2009	5.41	5.70	5.37	5.70
428	NASDAQ	SFST	Thu, May 28, 2009	5.76	5.76	5.46	5.46
427	NASDAQ	SFST	Tue, May 26, 2009	5.69	5.70	5.69	5.70
426	NASDAQ	SFST	Thu, May 21, 2009	5.41	5.41	5.41	5.41
425	NASDAQ	SFST	Wed, May 20, 2009	5.05	5.05	5.05	5.05
424	NASDAQ	SFST	Tue, May 19, 2009	5.04	5.04	5.04	5.04
423	NASDAQ	SFST	Mon, May 18, 2009	5.04	5.21	4.96	5.21
422	NASDAQ	SFST	Fri, May 15, 2009	5.21	5.21	5.21	5.21
421	NASDAQ	SFST	Thu, May 14, 2009	5.20	5.21	5.20	5.21
420	NASDAQ	SFST	Wed, May 13, 2009	4.71	4.97	4.71	4.97
419	NASDAQ	SFST	Tue, May 12, 2009	4.66	4.79	4.66	4.75
418	NASDAQ	SFST	Mon, May 11, 2009	4.73	4.73	4.43	4.66
417	NASDAQ	SFST	Fri, May 8, 2009	4.61	4.61	4.61	4.61
416	NASDAQ	SFST	Thu, May 7, 2009	5.36	5.36	4.45	4.75
415	NASDAQ	SFST	Wed, May 6, 2009	4.55	4.96	4.55	4.68
414	NASDAQ	SFST	Tue, May 5, 2009	4.62	4.62	4.34	4.55
413	NASDAQ	SFST	Mon, May 4, 2009	4.46	4.46	4.46	4.46
412	NASDAQ	SFST	Fri, May 1, 2009	4.34	4.34	4.34	4.34
411	NASDAQ	SFST	Thu, Apr 30, 2009	4.93	4.94	4.41	4.41
410	NASDAQ	SFST	Wed, Apr 29, 2009	4.25	4.75	4.24	4.42
409	NASDAQ	SFST	Tue, Apr 28, 2009	4.46	4.46	4.19	4.19
408	NASDAQ	SFST	Mon, Apr 27, 2009	4.75	4.75	4.47	4.47
407	NASDAQ	SFST	Thu, Apr 23, 2009	4.76	4.76	4.75	4.75
406	NASDAQ	SFST	Wed, Apr 22, 2009	4.99	4.99	4.99	4.99
405	NASDAQ	SFST	Tue, Apr 21, 2009	4.71	4.71	4.71	4.71
404	NASDAQ	SFST	Mon, Apr 20, 2009	4.46	4.46	4.45	4.46
403	NASDAQ	SFST	Fri, Apr 17, 2009	4.39	4.42	4.17	4.24
402	NASDAQ	SFST	Thu, Apr 16, 2009	4.79	4.83	4.35	4.38
401	NASDAQ	SFST	Wed, Apr 15, 2009	4.34	4.67	4.34	4.67
400	NASDAQ	SFST	Tue, Apr 14, 2009	4.19	4.19	4.13	4.13
399	NASDAQ	SFST	Mon, Apr 13, 2009	4.30	4.34	4.21	4.34
398	NASDAQ	SFST	Thu, Apr 9, 2009	4.55	4.55	4.26	4.46
397	NASDAQ	SFST	Wed, Apr 8, 2009	4.52	4.55	4.21	4.21
396	NASDAQ	SFST	Tue, Apr 7, 2009	4.21	4.21	4.21	4.21
395	NASDAQ	SFST	Mon, Apr 6, 2009	4.34	4.34	4.34	4.34
394	NASDAQ	SFST	Fri, Apr 3, 2009	4.39	4.39	4.39	4.39
393	NASDAQ	SFST	Thu, Apr 2, 2009	4.75	4.75	4.34	4.34
392	NASDAQ	SFST	Wed, Apr 1, 2009	4.38	4.38	4.38	4.38
391	NASDAQ	SFST	Tue, Mar 31, 2009	4.36	4.93	4.36	4.64
390	NASDAQ	SFST	Mon, Mar 30, 2009	4.13	4.60	4.13	4.45
389	NASDAQ	SFST	Fri, Mar 27, 2009	4.02	4.02	4.02	4.02
388	NASDAQ	SFST	Thu, Mar 26, 2009	4.05	4.95	4.05	4.89
387	NASDAQ	SFST	Wed, Mar 25, 2009	3.98	4.13	3.98	4.13
386	NASDAQ	SFST	Tue, Mar 24, 2009	4.97	5.01	4.96	4.96
385	NASDAQ	SFST	Mon, Mar 23, 2009	5.42	5.42	5.29	5.29
384	NASDAQ	SFST	Fri, Mar 20, 2009	5.53	5.54	5.53	5.53
383	NASDAQ	SFST	Wed, Mar 18, 2009	5.58	6.19	5.37	5.66
382	NASDAQ	SFST	Tue, Mar 17, 2009	6.71	6.71	6.29	6.29
381	NASDAQ	SFST	Mon, Mar 16, 2009	5.79	7.02	5.79	6.44
380	NASDAQ	SFST	Fri, Mar 13, 2009	5.77	5.77	5.25	5.25
379	NASDAQ	SFST	Wed, Mar 11, 2009	4.96	4.98	4.96	4.97
378	NASDAQ	SFST	Tue, Mar 10, 2009	4.24	4.85	4.24	4.83
377	NASDAQ	SFST	Mon, Mar 9, 2009	3.93	4.21	3.93	4.21
376	NASDAQ	SFST	Fri, Mar 6, 2009	4.10	4.19	3.93	3.93
375	NASDAQ	SFST	Thu, Mar 5, 2009	4.12	4.18	4.09	4.17
374	NASDAQ	SFST	Wed, Mar 4, 2009	4.24	5.67	4.21	4.21
373	NASDAQ	SFST	Tue, Mar 3, 2009	4.20	4.58	4.10	4.58
372	NASDAQ	SFST	Mon, Mar 2, 2009	4.55	4.55	4.55	4.55
371	NASDAQ	SFST	Fri, Feb 27, 2009	4.76	4.81	4.73	4.81
370	NASDAQ	SFST	Thu, Feb 26, 2009	4.55	4.61	4.55	4.61
369	NASDAQ	SFST	Wed, Feb 25, 2009	4.55	4.79	4.55	4.79
368	NASDAQ	SFST	Tue, Feb 24, 2009	4.55	4.67	4.55	4.67
367	NASDAQ	SFST	Mon, Feb 23, 2009	4.30	4.31	4.30	4.31
366	NASDAQ	SFST	Fri, Feb 20, 2009	4.22	4.26	4.13	4.26
365	NASDAQ	SFST	Thu, Feb 19, 2009	4.21	4.61	4.21	4.61
364	NASDAQ	SFST	Wed, Feb 18, 2009	4.27	4.27	4.06	4.13
363	NASDAQ	SFST	Tue, Feb 17, 2009	4.71	4.71	4.26	4.28
362	NASDAQ	SFST	Fri, Feb 13, 2009	4.83	4.83	4.71	4.71
361	NASDAQ	SFST	Thu, Feb 12, 2009	4.84	4.84	4.84	4.84
360	NASDAQ	SFST	Tue, Feb 10, 2009	4.96	4.96	4.96	4.96
359	NASDAQ	SFST	Mon, Feb 9, 2009	5.64	5.95	5.39	5.39
358	NASDAQ	SFST	Fri, Feb 6, 2009	5.83	5.83	5.83	5.83
357	NASDAQ	SFST	Wed, Feb 4, 2009	5.15	5.15	5.15	5.15
356	NASDAQ	SFST	Tue, Feb 3, 2009	4.43	4.43	4.43	4.43
355	NASDAQ	SFST	Mon, Feb 2, 2009	4.54	4.96	4.50	4.63
354	NASDAQ	SFST	Fri, Jan 30, 2009	5.12	5.12	4.65	4.96
353	NASDAQ	SFST	Mon, Jan 26, 2009	5.95	5.95	5.25	5.30
352	NASDAQ	SFST	Fri, Jan 23, 2009	5.38	5.38	5.38	5.38
351	NASDAQ	SFST	Thu, Jan 22, 2009	5.31	5.61	5.31	5.37
350	NASDAQ	SFST	Wed, Jan 21, 2009	5.59	5.59	5.25	5.25
349	NASDAQ	SFST	Tue, Jan 20, 2009	5.63	5.63	5.60	5.60
348	NASDAQ	SFST	Fri, Jan 16, 2009	5.60	6.44	5.60	6.35
347	NASDAQ	SFST	Thu, Jan 15, 2009	6.19	6.19	5.60	6.14
346	NASDAQ	SFST	Wed, Jan 14, 2009	6.08	6.08	5.71	5.71
345	NASDAQ	SFST	Tue, Jan 13, 2009	6.41	6.42	6.20	6.21
344	NASDAQ	SFST	Fri, Jan 9, 2009	6.40	6.40	6.40	6.40
343	NASDAQ	SFST	Thu, Jan 8, 2009	6.54	6.54	6.40	6.41
342	NASDAQ	SFST	Wed, Jan 7, 2009	6.64	6.64	6.40	6.53
341	NASDAQ	SFST	Tue, Jan 6, 2009	8.05	8.05	6.76	6.76
340	NASDAQ	SFST	Mon, Jan 5, 2009	6.41	6.49	6.41	6.49
339	NASDAQ	SFST	Fri, Jan 2, 2009	6.65	6.65	6.65	6.65
338	NASDAQ	SFST	Wed, Dec 31, 2008	7.44	7.62	6.91	7.60
337	NASDAQ	SFST	Tue, Dec 30, 2008	8.35	8.35	6.90	7.44
336	NASDAQ	SFST	Mon, Dec 29, 2008	8.26	8.26	8.26	8.26
335	NASDAQ	SFST	Fri, Dec 26, 2008	8.26	8.26	7.56	8.26
334	NASDAQ	SFST	Wed, Dec 24, 2008	7.43	10.57	6.86	7.69
333	NASDAQ	SFST	Tue, Dec 23, 2008	7.44	7.46	6.78	6.78
332	NASDAQ	SFST	Mon, Dec 22, 2008	6.88	6.88	6.88	6.88
331	NASDAQ	SFST	Thu, Dec 18, 2008	7.28	7.28	7.11	7.27
330	NASDAQ	SFST	Wed, Dec 17, 2008	7.23	7.23	6.98	7.23
329	NASDAQ	SFST	Tue, Dec 16, 2008	7.44	7.50	7.44	7.45
328	NASDAQ	SFST	Thu, Dec 11, 2008	7.23	7.23	7.23	7.23
327	NASDAQ	SFST	Tue, Dec 9, 2008	7.44	7.50	7.02	7.23
326	NASDAQ	SFST	Mon, Dec 8, 2008	7.73	7.73	7.44	7.44
325	NASDAQ	SFST	Fri, Dec 5, 2008	6.86	8.07	6.82	8.07
324	NASDAQ	SFST	Thu, Dec 4, 2008	6.61	9.09	6.61	7.62
323	NASDAQ	SFST	Wed, Dec 3, 2008	7.02	7.14	6.61	6.61
322	NASDAQ	SFST	Tue, Dec 2, 2008	7.05	7.08	7.02	7.08
321	NASDAQ	SFST	Mon, Dec 1, 2008	7.04	7.07	7.02	7.07
320	NASDAQ	SFST	Fri, Nov 28, 2008	6.92	6.94	6.92	6.94
319	NASDAQ	SFST	Wed, Nov 26, 2008	6.94	6.94	6.94	6.94
318	NASDAQ	SFST	Tue, Nov 25, 2008	6.86	6.86	6.86	6.86
317	NASDAQ	SFST	Mon, Nov 24, 2008	7.03	7.03	6.90	7.03
316	NASDAQ	SFST	Fri, Nov 21, 2008	6.64	7.67	6.49	7.67
315	NASDAQ	SFST	Thu, Nov 20, 2008	7.24	7.44	7.23	7.44
314	NASDAQ	SFST	Wed, Nov 19, 2008	7.24	7.24	7.23	7.23
313	NASDAQ	SFST	Tue, Nov 18, 2008	7.43	7.44	7.15	7.26
312	NASDAQ	SFST	Mon, Nov 17, 2008	7.05	7.06	7.05	7.06
311	NASDAQ	SFST	Fri, Nov 14, 2008	7.02	7.39	7.02	7.39
310	NASDAQ	SFST	Thu, Nov 13, 2008	7.64	7.64	6.93	6.93
309	NASDAQ	SFST	Wed, Nov 12, 2008	7.85	7.85	7.60	7.64
308	NASDAQ	SFST	Mon, Nov 10, 2008	7.85	7.85	7.85	7.85
307	NASDAQ	SFST	Fri, Nov 7, 2008	7.86	7.91	7.85	7.85
306	NASDAQ	SFST	Thu, Nov 6, 2008	7.86	7.86	7.85	7.85
305	NASDAQ	SFST	Wed, Nov 5, 2008	8.47	8.47	7.85	7.85
304	NASDAQ	SFST	Tue, Nov 4, 2008	8.26	8.26	8.26	8.26
303	NASDAQ	SFST	Mon, Nov 3, 2008	8.42	8.47	8.42	8.47
302	NASDAQ	SFST	Fri, Oct 31, 2008	8.45	8.47	7.85	8.47
301	NASDAQ	SFST	Thu, Oct 30, 2008	7.96	7.96	7.96	7.96
300	NASDAQ	SFST	Wed, Oct 29, 2008	7.85	7.85	7.85	7.85
299	NASDAQ	SFST	Tue, Oct 28, 2008	7.86	8.78	7.85	8.78
298	NASDAQ	SFST	Mon, Oct 27, 2008	8.26	8.39	8.08	8.31
297	NASDAQ	SFST	Fri, Oct 24, 2008	8.26	8.26	8.26	8.26
296	NASDAQ	SFST	Wed, Oct 22, 2008	9.09	9.09	9.09	9.09
295	NASDAQ	SFST	Tue, Oct 21, 2008	8.76	9.09	8.68	9.09
294	NASDAQ	SFST	Fri, Oct 17, 2008	8.71	8.71	8.55	8.58
293	NASDAQ	SFST	Tue, Oct 14, 2008	8.58	9.66	8.54	9.09
292	NASDAQ	SFST	Mon, Oct 13, 2008	8.16	8.21	8.16	8.20
291	NASDAQ	SFST	Fri, Oct 10, 2008	8.04	9.50	6.82	9.05
290	NASDAQ	SFST	Thu, Oct 9, 2008	7.24	7.24	7.11	7.11
289	NASDAQ	SFST	Wed, Oct 8, 2008	7.93	7.93	7.85	7.85
288	NASDAQ	SFST	Tue, Oct 7, 2008	7.52	7.85	7.31	7.85
287	NASDAQ	SFST	Mon, Oct 6, 2008	8.04	8.04	7.24	7.45
286	NASDAQ	SFST	Fri, Oct 3, 2008	9.09	9.11	8.28	8.28
285	NASDAQ	SFST	Wed, Oct 1, 2008	8.91	8.91	8.88	8.88
284	NASDAQ	SFST	Tue, Sep 30, 2008	9.88	10.08	8.71	9.42
283	NASDAQ	SFST	Mon, Sep 29, 2008	8.68	10.17	8.26	10.17
282	NASDAQ	SFST	Fri, Sep 26, 2008	8.72	8.84	8.72	8.84
281	NASDAQ	SFST	Thu, Sep 25, 2008	9.16	9.16	9.16	9.16
280	NASDAQ	SFST	Wed, Sep 24, 2008	9.09	9.50	9.09	9.42
279	NASDAQ	SFST	Tue, Sep 23, 2008	9.09	9.09	9.09	9.09
278	NASDAQ	SFST	Mon, Sep 22, 2008	8.88	9.50	8.84	9.50
277	NASDAQ	SFST	Fri, Sep 19, 2008	9.50	9.50	9.50	9.50
276	NASDAQ	SFST	Thu, Sep 18, 2008	8.68	8.68	8.68	8.68
275	NASDAQ	SFST	Wed, Sep 17, 2008	8.88	8.88	8.88	8.88
274	NASDAQ	SFST	Mon, Sep 15, 2008	9.13	9.13	9.09	9.09
273	NASDAQ	SFST	Thu, Sep 11, 2008	9.09	9.09	9.09	9.09
272	NASDAQ	SFST	Mon, Sep 8, 2008	9.30	9.30	9.10	9.10
271	NASDAQ	SFST	Fri, Sep 5, 2008	9.10	9.10	9.09	9.09
270	NASDAQ	SFST	Thu, Sep 4, 2008	9.08	9.09	8.88	9.09
269	NASDAQ	SFST	Tue, Sep 2, 2008	8.93	9.06	8.93	9.02
268	NASDAQ	SFST	Fri, Aug 29, 2008	9.36	9.36	9.09	9.31
267	NASDAQ	SFST	Tue, Aug 26, 2008	9.02	9.18	8.88	9.05
266	NASDAQ	SFST	Mon, Aug 25, 2008	9.81	9.81	9.26	9.50
265	NASDAQ	SFST	Fri, Aug 22, 2008	9.99	9.99	9.99	9.99
264	NASDAQ	SFST	Wed, Aug 20, 2008	10.06	10.13	9.02	9.21
263	NASDAQ	SFST	Mon, Aug 18, 2008	9.03	9.03	8.94	8.95
262	NASDAQ	SFST	Fri, Aug 15, 2008	10.12	10.12	10.12	10.12
261	NASDAQ	SFST	Wed, Aug 13, 2008	9.92	10.69	9.30	9.30
260	NASDAQ	SFST	Tue, Aug 12, 2008	9.50	9.92	9.50	9.92
259	NASDAQ	SFST	Mon, Aug 11, 2008	9.09	9.09	8.95	8.95
258	NASDAQ	SFST	Thu, Aug 7, 2008	9.09	9.09	8.93	8.97
257	NASDAQ	SFST	Wed, Aug 6, 2008	9.15	9.15	9.15	9.15
256	NASDAQ	SFST	Mon, Aug 4, 2008	9.86	9.93	9.71	9.71
255	NASDAQ	SFST	Fri, Aug 1, 2008	10.72	10.72	10.09	10.09
254	NASDAQ	SFST	Thu, Jul 31, 2008	10.92	10.92	9.92	10.86
253	NASDAQ	SFST	Wed, Jul 30, 2008	9.04	9.09	9.01	9.09
252	NASDAQ	SFST	Tue, Jul 29, 2008	9.89	9.89	9.02	9.02
251	NASDAQ	SFST	Mon, Jul 28, 2008	9.09	9.19	9.02	9.02
250	NASDAQ	SFST	Thu, Jul 24, 2008	9.73	9.75	9.73	9.75
249	NASDAQ	SFST	Mon, Jul 21, 2008	9.72	9.73	9.21	9.73
248	NASDAQ	SFST	Fri, Jul 18, 2008	9.89	9.93	9.89	9.93
247	NASDAQ	SFST	Thu, Jul 17, 2008	9.12	9.75	9.12	9.75
246	NASDAQ	SFST	Wed, Jul 16, 2008	8.69	9.94	8.69	9.94
245	NASDAQ	SFST	Tue, Jul 15, 2008	9.48	9.50	8.51	9.12
244	NASDAQ	SFST	Mon, Jul 14, 2008	8.48	9.46	8.48	9.09
243	NASDAQ	SFST	Fri, Jul 11, 2008	8.68	8.68	8.68	8.68
242	NASDAQ	SFST	Thu, Jul 10, 2008	8.71	8.71	8.68	8.68
241	NASDAQ	SFST	Wed, Jul 9, 2008	8.71	8.71	8.68	8.68
240	NASDAQ	SFST	Tue, Jul 8, 2008	8.68	8.71	8.68	8.69
239	NASDAQ	SFST	Mon, Jul 7, 2008	8.18	8.47	8.14	8.47
238	NASDAQ	SFST	Thu, Jul 3, 2008	8.34	8.35	8.34	8.35
237	NASDAQ	SFST	Wed, Jul 2, 2008	8.77	9.04	8.14	8.26
236	NASDAQ	SFST	Tue, Jul 1, 2008	9.17	9.17	9.17	9.17
235	NASDAQ	SFST	Mon, Jun 30, 2008	9.13	9.50	8.94	9.50
234	NASDAQ	SFST	Fri, Jun 27, 2008	9.21	9.21	8.93	8.98
233	NASDAQ	SFST	Thu, Jun 26, 2008	8.21	11.36	8.18	8.93
232	NASDAQ	SFST	Wed, Jun 25, 2008	8.68	8.68	8.04	8.04
231	NASDAQ	SFST	Tue, Jun 24, 2008	8.50	8.60	8.32	8.33
230	NASDAQ	SFST	Mon, Jun 23, 2008	8.84	8.84	8.84	8.84
229	NASDAQ	SFST	Fri, Jun 20, 2008	8.71	9.36	8.68	9.04
228	NASDAQ	SFST	Thu, Jun 19, 2008	8.88	9.50	8.68	9.45
227	NASDAQ	SFST	Wed, Jun 18, 2008	9.26	9.46	9.18	9.46
226	NASDAQ	SFST	Tue, Jun 17, 2008	9.50	9.50	8.88	9.40
225	NASDAQ	SFST	Mon, Jun 16, 2008	9.33	9.45	9.09	9.45
224	NASDAQ	SFST	Fri, Jun 13, 2008	9.71	9.73	9.30	9.43
223	NASDAQ	SFST	Thu, Jun 12, 2008	9.75	10.07	9.50	9.73
222	NASDAQ	SFST	Wed, Jun 11, 2008	10.15	10.69	9.80	9.92
221	NASDAQ	SFST	Tue, Jun 10, 2008	10.19	11.32	9.20	10.34
220	NASDAQ	SFST	Mon, Jun 9, 2008	10.58	11.25	10.21	11.15
219	NASDAQ	SFST	Fri, Jun 6, 2008	10.58	10.79	10.21	10.79
218	NASDAQ	SFST	Thu, Jun 5, 2008	11.32	11.32	11.32	11.32
217	NASDAQ	SFST	Wed, Jun 4, 2008	10.74	11.12	10.55	10.61
216	NASDAQ	SFST	Tue, Jun 3, 2008	11.16	11.16	10.66	11.01
215	NASDAQ	SFST	Mon, Jun 2, 2008	10.75	11.10	10.74	11.10
214	NASDAQ	SFST	Fri, May 30, 2008	11.16	11.28	10.74	11.11
213	NASDAQ	SFST	Thu, May 29, 2008	10.91	11.31	10.79	11.30
212	NASDAQ	SFST	Wed, May 28, 2008	11.15	11.34	10.95	11.34
211	NASDAQ	SFST	Tue, May 27, 2008	11.36	11.36	10.75	11.23
210	NASDAQ	SFST	Fri, May 23, 2008	11.57	11.57	11.57	11.57
209	NASDAQ	SFST	Thu, May 22, 2008	11.64	11.64	11.64	11.64
208	NASDAQ	SFST	Wed, May 21, 2008	11.57	11.57	11.57	11.57
207	NASDAQ	SFST	Tue, May 20, 2008	11.78	11.78	11.78	11.78
206	NASDAQ	SFST	Mon, May 19, 2008	11.81	11.81	11.81	11.81
205	NASDAQ	SFST	Fri, May 16, 2008	11.24	11.78	11.20	11.56
204	NASDAQ	SFST	Thu, May 15, 2008	11.78	11.86	11.78	11.86
203	NASDAQ	SFST	Wed, May 14, 2008	11.90	11.90	11.90	11.90
202	NASDAQ	SFST	Tue, May 13, 2008	11.61	11.90	11.57	11.90
201	NASDAQ	SFST	Mon, May 12, 2008	11.78	11.78	11.78	11.78
200	NASDAQ	SFST	Fri, May 9, 2008	11.71	11.98	11.71	11.98
199	NASDAQ	SFST	Thu, May 8, 2008	10.95	11.59	10.74	11.59
198	NASDAQ	SFST	Wed, May 7, 2008	11.33	11.71	10.95	11.17
197	NASDAQ	SFST	Tue, May 6, 2008	11.29	11.76	11.28	11.74
196	NASDAQ	SFST	Mon, May 5, 2008	12.07	12.10	10.95	11.32
195	NASDAQ	SFST	Fri, May 2, 2008	12.10	12.10	11.24	11.41
194	NASDAQ	SFST	Thu, May 1, 2008	11.97	11.97	11.97	11.97
193	NASDAQ	SFST	Wed, Apr 30, 2008	11.98	11.98	11.98	11.98
192	NASDAQ	SFST	Tue, Apr 29, 2008	11.82	11.87	11.74	11.86
191	NASDAQ	SFST	Fri, Apr 25, 2008	11.78	12.39	11.78	12.39
190	NASDAQ	SFST	Thu, Apr 24, 2008	11.83	12.47	11.60	12.04
189	NASDAQ	SFST	Wed, Apr 23, 2008	11.83	12.47	11.79	12.47
188	NASDAQ	SFST	Tue, Apr 22, 2008	12.52	12.52	11.85	12.50
187	NASDAQ	SFST	Fri, Apr 18, 2008	11.78	12.52	11.78	12.40
186	NASDAQ	SFST	Thu, Apr 17, 2008	11.98	11.98	11.98	11.98
185	NASDAQ	SFST	Tue, Apr 15, 2008	12.19	12.19	12.19	12.19
184	NASDAQ	SFST	Mon, Apr 14, 2008	12.19	12.40	12.19	12.40
183	NASDAQ	SFST	Fri, Apr 11, 2008	12.19	12.40	12.19	12.40
182	NASDAQ	SFST	Wed, Apr 9, 2008	12.40	12.40	12.40	12.40
181	NASDAQ	SFST	Tue, Apr 8, 2008	12.40	12.40	12.40	12.40
180	NASDAQ	SFST	Mon, Apr 7, 2008	12.40	12.40	12.40	12.40
179	NASDAQ	SFST	Fri, Apr 4, 2008	12.40	12.56	12.40	12.56
178	NASDAQ	SFST	Thu, Apr 3, 2008	12.56	12.56	12.55	12.55
177	NASDAQ	SFST	Wed, Apr 2, 2008	12.52	12.52	12.52	12.52
176	NASDAQ	SFST	Tue, Apr 1, 2008	12.52	12.52	12.52	12.52
175	NASDAQ	SFST	Mon, Mar 31, 2008	12.37	12.48	12.37	12.48
174	NASDAQ	SFST	Fri, Mar 28, 2008	11.82	12.36	11.82	12.36
173	NASDAQ	SFST	Thu, Mar 27, 2008	12.27	12.27	11.57	12.26
172	NASDAQ	SFST	Wed, Mar 26, 2008	11.57	12.26	11.57	12.26
171	NASDAQ	SFST	Tue, Mar 25, 2008	12.40	12.40	11.98	12.27
170	NASDAQ	SFST	Mon, Mar 24, 2008	12.03	12.40	11.98	12.40
169	NASDAQ	SFST	Wed, Mar 19, 2008	12.40	12.40	11.83	12.40
168	NASDAQ	SFST	Tue, Mar 18, 2008	12.40	12.40	12.39	12.40
167	NASDAQ	SFST	Mon, Mar 17, 2008	12.40	12.40	12.01	12.40
166	NASDAQ	SFST	Fri, Mar 14, 2008	12.40	12.40	12.40	12.40
165	NASDAQ	SFST	Thu, Mar 13, 2008	12.40	12.40	11.78	12.40
164	NASDAQ	SFST	Wed, Mar 12, 2008	11.84	12.40	11.84	12.40
163	NASDAQ	SFST	Tue, Mar 11, 2008	12.31	12.39	12.31	12.39
162	NASDAQ	SFST	Mon, Mar 10, 2008	12.27	12.31	12.27	12.31
161	NASDAQ	SFST	Fri, Mar 7, 2008	12.21	12.29	12.19	12.29
160	NASDAQ	SFST	Thu, Mar 6, 2008	12.26	12.26	12.26	12.26
159	NASDAQ	SFST	Wed, Mar 5, 2008	12.18	12.26	12.07	12.26
158	NASDAQ	SFST	Tue, Mar 4, 2008	12.22	12.22	11.78	12.21
157	NASDAQ	SFST	Mon, Mar 3, 2008	12.22	12.22	12.22	12.22
156	NASDAQ	SFST	Fri, Feb 29, 2008	12.28	12.28	12.03	12.20
155	NASDAQ	SFST	Thu, Feb 28, 2008	12.28	12.28	12.28	12.28
154	NASDAQ	SFST	Wed, Feb 27, 2008	12.30	12.30	12.30	12.30
153	NASDAQ	SFST	Tue, Feb 26, 2008	12.17	12.18	12.17	12.18
152	NASDAQ	SFST	Mon, Feb 25, 2008	12.01	12.27	11.61	12.17
151	NASDAQ	SFST	Fri, Feb 22, 2008	11.99	12.31	11.99	12.29
150	NASDAQ	SFST	Thu, Feb 21, 2008	12.35	12.35	11.98	12.31
149	NASDAQ	SFST	Wed, Feb 20, 2008	11.74	12.31	11.74	12.11
148	NASDAQ	SFST	Tue, Feb 19, 2008	11.76	12.34	11.76	12.34
147	NASDAQ	SFST	Fri, Feb 15, 2008	11.95	12.35	11.95	12.35
146	NASDAQ	SFST	Thu, Feb 14, 2008	12.19	12.19	12.19	12.19
145	NASDAQ	SFST	Wed, Feb 13, 2008	12.40	12.40	12.15	12.15
144	NASDAQ	SFST	Tue, Feb 12, 2008	11.98	12.40	11.78	12.40
143	NASDAQ	SFST	Mon, Feb 11, 2008	11.78	12.36	11.78	12.34
142	NASDAQ	SFST	Fri, Feb 8, 2008	11.76	12.15	11.76	12.12
141	NASDAQ	SFST	Thu, Feb 7, 2008	12.22	12.36	12.19	12.35
140	NASDAQ	SFST	Wed, Feb 6, 2008	11.98	12.27	11.98	12.27
139	NASDAQ	SFST	Tue, Feb 5, 2008	12.27	12.40	12.27	12.31
138	NASDAQ	SFST	Mon, Feb 4, 2008	11.78	12.27	11.78	12.27
137	NASDAQ	SFST	Fri, Feb 1, 2008	12.27	12.27	12.27	12.27
136	NASDAQ	SFST	Thu, Jan 31, 2008	12.01	12.24	11.88	12.24
135	NASDAQ	SFST	Wed, Jan 30, 2008	11.89	12.48	11.89	12.40
134	NASDAQ	SFST	Tue, Jan 29, 2008	12.40	12.40	12.40	12.40
133	NASDAQ	SFST	Mon, Jan 28, 2008	12.36	12.40	12.19	12.40
132	NASDAQ	SFST	Fri, Jan 25, 2008	12.31	12.31	11.68	12.03
131	NASDAQ	SFST	Thu, Jan 24, 2008	12.36	12.36	12.07	12.33
130	NASDAQ	SFST	Wed, Jan 23, 2008	11.16	12.35	11.16	12.34
129	NASDAQ	SFST	Tue, Jan 22, 2008	10.66	12.31	10.66	11.90
128	NASDAQ	SFST	Fri, Jan 18, 2008	12.24	12.36	12.23	12.36
127	NASDAQ	SFST	Thu, Jan 17, 2008	11.16	12.40	11.16	12.40
126	NASDAQ	SFST	Wed, Jan 16, 2008	11.16	11.16	11.12	11.16
125	NASDAQ	SFST	Tue, Jan 15, 2008	10.95	11.16	10.95	11.16
124	NASDAQ	SFST	Mon, Jan 14, 2008	11.08	11.08	11.08	11.08
123	NASDAQ	SFST	Fri, Jan 11, 2008	11.60	11.60	11.07	11.07
122	NASDAQ	SFST	Thu, Jan 10, 2008	11.12	11.23	11.11	11.23
121	NASDAQ	SFST	Wed, Jan 9, 2008	10.72	11.68	10.71	11.34
120	NASDAQ	SFST	Tue, Jan 8, 2008	10.76	10.93	10.66	10.93
119	NASDAQ	SFST	Mon, Jan 7, 2008	10.77	11.03	10.74	11.03
118	NASDAQ	SFST	Fri, Jan 4, 2008	10.95	11.01	10.91	10.91
117	NASDAQ	SFST	Thu, Jan 3, 2008	11.12	11.12	10.74	11.01
116	NASDAQ	SFST	Wed, Jan 2, 2008	11.20	11.49	11.07	11.07
115	NASDAQ	SFST	Mon, Dec 31, 2007	11.24	11.49	11.17	11.32
114	NASDAQ	SFST	Fri, Dec 28, 2007	11.32	11.69	11.16	11.69
113	NASDAQ	SFST	Thu, Dec 27, 2007	11.36	11.53	11.22	11.22
112	NASDAQ	SFST	Wed, Dec 26, 2007	11.49	11.57	11.40	11.51
111	NASDAQ	SFST	Mon, Dec 24, 2007	11.98	11.98	11.49	11.56
110	NASDAQ	SFST	Fri, Dec 21, 2007	12.10	12.19	11.57	11.78
109	NASDAQ	SFST	Thu, Dec 20, 2007	13.61	13.61	11.99	12.19
108	NASDAQ	SFST	Wed, Dec 19, 2007	13.33	13.42	12.60	13.40
107	NASDAQ	SFST	Tue, Dec 18, 2007	13.97	14.05	13.43	13.72
106	NASDAQ	SFST	Mon, Dec 17, 2007	13.88	14.05	13.44	13.89
105	NASDAQ	SFST	Fri, Dec 14, 2007	13.97	14.05	13.84	13.87
104	NASDAQ	SFST	Thu, Dec 13, 2007	14.05	14.05	13.47	13.84
103	NASDAQ	SFST	Wed, Dec 12, 2007	13.47	14.05	13.47	14.05
102	NASDAQ	SFST	Tue, Dec 11, 2007	13.43	14.05	12.89	14.02
101	NASDAQ	SFST	Mon, Dec 10, 2007	14.67	14.67	13.35	13.64
100	NASDAQ	SFST	Fri, Dec 7, 2007	14.59	15.00	14.38	15.00
99	NASDAQ	SFST	Thu, Dec 6, 2007	14.26	14.64	14.21	14.63
98	NASDAQ	SFST	Wed, Dec 5, 2007	14.31	14.38	13.97	13.97
97	NASDAQ	SFST	Tue, Dec 4, 2007	14.55	14.87	14.55	14.87
96	NASDAQ	SFST	Mon, Dec 3, 2007	14.74	14.88	14.34	14.88
95	NASDAQ	SFST	Fri, Nov 30, 2007	14.46	14.88	14.46	14.87
94	NASDAQ	SFST	Thu, Nov 29, 2007	14.25	14.45	14.05	14.45
93	NASDAQ	SFST	Wed, Nov 28, 2007	14.25	14.25	14.13	14.13
92	NASDAQ	SFST	Tue, Nov 27, 2007	14.07	14.25	14.07	14.25
91	NASDAQ	SFST	Mon, Nov 26, 2007	13.73	14.24	13.64	14.24
90	NASDAQ	SFST	Fri, Nov 23, 2007	13.72	14.24	13.72	14.24
89	NASDAQ	SFST	Wed, Nov 21, 2007	14.25	14.25	13.64	14.03
88	NASDAQ	SFST	Tue, Nov 20, 2007	14.55	14.55	14.05	14.25
87	NASDAQ	SFST	Mon, Nov 19, 2007	14.63	14.63	14.63	14.63
86	NASDAQ	SFST	Fri, Nov 16, 2007	14.55	14.56	14.46	14.56
85	NASDAQ	SFST	Thu, Nov 15, 2007	14.73	14.73	14.60	14.60
84	NASDAQ	SFST	Wed, Nov 14, 2007	14.68	14.68	14.47	14.68
83	NASDAQ	SFST	Tue, Nov 13, 2007	14.87	14.87	14.87	14.87
82	NASDAQ	SFST	Mon, Nov 12, 2007	14.67	15.07	14.13	15.07
81	NASDAQ	SFST	Fri, Nov 9, 2007	15.07	15.08	14.88	14.88
80	NASDAQ	SFST	Thu, Nov 8, 2007	14.88	15.06	14.88	15.06
79	NASDAQ	SFST	Wed, Nov 7, 2007	14.88	15.06	14.88	15.06
78	NASDAQ	SFST	Tue, Nov 6, 2007	14.88	15.06	14.05	15.05
77	NASDAQ	SFST	Mon, Nov 5, 2007	15.06	15.06	15.06	15.06
76	NASDAQ	SFST	Fri, Nov 2, 2007	15.00	15.06	14.88	15.06
75	NASDAQ	SFST	Thu, Nov 1, 2007	15.04	15.04	15.04	15.04
74	NASDAQ	SFST	Wed, Oct 31, 2007	14.94	15.06	14.94	15.06
73	NASDAQ	SFST	Tue, Oct 30, 2007	14.88	14.88	14.88	14.88
72	NASDAQ	SFST	Mon, Oct 29, 2007	14.93	14.93	14.93	14.93
71	NASDAQ	SFST	Fri, Oct 26, 2007	15.05	15.05	14.31	14.95
70	NASDAQ	SFST	Tue, Oct 23, 2007	15.05	15.05	15.05	15.05
69	NASDAQ	SFST	Mon, Oct 22, 2007	14.83	15.18	14.55	15.06
68	NASDAQ	SFST	Thu, Oct 18, 2007	15.08	15.17	15.08	15.17
67	NASDAQ	SFST	Wed, Oct 17, 2007	14.67	15.17	14.67	15.12
66	NASDAQ	SFST	Tue, Oct 16, 2007	15.09	15.09	14.88	15.08
65	NASDAQ	SFST	Mon, Oct 15, 2007	14.88	15.09	14.88	15.09
64	NASDAQ	SFST	Fri, Oct 12, 2007	15.72	15.72	14.67	15.49
63	NASDAQ	SFST	Thu, Oct 11, 2007	15.28	15.30	14.52	15.28
62	NASDAQ	SFST	Wed, Oct 10, 2007	14.51	15.24	14.51	15.24
61	NASDAQ	SFST	Tue, Oct 9, 2007	15.21	15.21	15.21	15.21
60	NASDAQ	SFST	Mon, Oct 8, 2007	15.25	15.25	15.24	15.25
59	NASDAQ	SFST	Fri, Oct 5, 2007	14.88	15.27	14.05	15.27
58	NASDAQ	SFST	Tue, Oct 2, 2007	15.70	15.70	15.08	15.48
57	NASDAQ	SFST	Fri, Sep 28, 2007	14.87	15.70	14.68	15.70
56	NASDAQ	SFST	Thu, Sep 27, 2007	15.02	15.70	14.35	14.88
55	NASDAQ	SFST	Wed, Sep 26, 2007	14.88	15.02	14.88	15.02
54	NASDAQ	SFST	Tue, Sep 25, 2007	14.48	14.99	14.27	14.99
53	NASDAQ	SFST	Mon, Sep 24, 2007	15.08	15.08	14.67	14.67
52	NASDAQ	SFST	Fri, Sep 21, 2007	15.08	15.27	14.68	15.27
51	NASDAQ	SFST	Thu, Sep 20, 2007	15.44	15.44	15.10	15.10
50	NASDAQ	SFST	Wed, Sep 19, 2007	15.45	15.45	15.11	15.37
49	NASDAQ	SFST	Tue, Sep 18, 2007	15.16	15.49	15.16	15.49
48	NASDAQ	SFST	Mon, Sep 17, 2007	15.17	15.21	15.08	15.21
47	NASDAQ	SFST	Fri, Sep 14, 2007	15.16	15.36	14.46	15.36
46	NASDAQ	SFST	Thu, Sep 13, 2007	15.13	15.16	15.13	15.16
45	NASDAQ	SFST	Wed, Sep 12, 2007	14.88	15.18	14.88	15.18
44	NASDAQ	SFST	Tue, Sep 11, 2007	15.26	15.26	14.88	15.17
43	NASDAQ	SFST	Fri, Sep 7, 2007	15.04	15.32	14.83	15.25
42	NASDAQ	SFST	Thu, Sep 6, 2007	15.21	15.21	15.21	15.21
41	NASDAQ	SFST	Wed, Sep 5, 2007	15.25	15.25	15.25	15.25
40	NASDAQ	SFST	Tue, Sep 4, 2007	15.29	15.54	15.17	15.29
39	NASDAQ	SFST	Fri, Aug 31, 2007	15.50	15.64	15.30	15.64
38	NASDAQ	SFST	Thu, Aug 30, 2007	15.69	15.69	15.69	15.69
37	NASDAQ	SFST	Wed, Aug 29, 2007	15.70	15.79	15.49	15.70
36	NASDAQ	SFST	Tue, Aug 28, 2007	15.84	15.84	15.69	15.70
35	NASDAQ	SFST	Mon, Aug 27, 2007	15.73	15.80	15.70	15.80
34	NASDAQ	SFST	Thu, Aug 23, 2007	16.10	16.10	15.74	15.82
33	NASDAQ	SFST	Wed, Aug 22, 2007	15.87	16.02	15.87	16.02
32	NASDAQ	SFST	Tue, Aug 21, 2007	15.73	16.31	15.73	16.31
31	NASDAQ	SFST	Mon, Aug 20, 2007	15.74	16.31	15.72	16.31
30	NASDAQ	SFST	Fri, Aug 17, 2007	16.57	16.94	15.79	16.94
29	NASDAQ	SFST	Thu, Aug 16, 2007	15.79	15.95	15.79	15.86
28	NASDAQ	SFST	Wed, Aug 15, 2007	16.27	16.27	16.27	16.27
27	NASDAQ	SFST	Tue, Aug 14, 2007	15.64	16.73	15.64	16.68
26	NASDAQ	SFST	Mon, Aug 13, 2007	15.70	16.74	15.70	16.74
25	NASDAQ	SFST	Fri, Aug 10, 2007	16.53	16.53	16.53	16.53
24	NASDAQ	SFST	Thu, Aug 9, 2007	15.38	16.53	15.38	15.70
23	NASDAQ	SFST	Wed, Aug 8, 2007	15.70	15.70	15.41	15.58
22	NASDAQ	SFST	Tue, Aug 7, 2007	15.91	15.91	15.70	15.70
21	NASDAQ	SFST	Mon, Aug 6, 2007	15.70	16.31	15.70	15.97
20	NASDAQ	SFST	Fri, Aug 3, 2007	15.91	16.09	15.87	15.87
19	NASDAQ	SFST	Wed, Aug 1, 2007	15.96	16.17	15.95	15.95
18	NASDAQ	SFST	Tue, Jul 31, 2007	16.31	16.31	16.31	16.31
17	NASDAQ	SFST	Mon, Jul 30, 2007	15.80	15.93	15.77	15.93
16	NASDAQ	SFST	Fri, Jul 27, 2007	15.91	16.18	15.74	16.14
15	NASDAQ	SFST	Thu, Jul 26, 2007	16.55	16.55	16.52	16.52
14	NASDAQ	SFST	Wed, Jul 25, 2007	16.12	17.30	15.74	16.93
13	NASDAQ	SFST	Tue, Jul 24, 2007	16.19	16.53	16.16	16.53
12	NASDAQ	SFST	Mon, Jul 23, 2007	16.51	16.51	16.32	16.32
11	NASDAQ	SFST	Fri, Jul 20, 2007	16.12	16.92	15.83	16.92
10	NASDAQ	SFST	Thu, Jul 19, 2007	16.94	16.94	16.94	16.94
9	NASDAQ	SFST	Wed, Jul 18, 2007	16.53	17.36	15.91	17.36
8	NASDAQ	SFST	Tue, Jul 17, 2007	16.53	17.36	15.08	17.36
7	NASDAQ	SFST	Mon, Jul 16, 2007	17.36	17.36	17.36	17.36
6	NASDAQ	SFST	Fri, Jul 13, 2007	17.36	17.36	17.36	17.36
5	NASDAQ	SFST	Thu, Jul 12, 2007	17.36	17.36	17.36	17.36
4	NASDAQ	SFST	Wed, Jul 11, 2007	17.04	17.36	17.04	17.36
3	NASDAQ	SFST	Tue, Jul 10, 2007	16.94	17.36	16.94	17.36
2	NASDAQ	SFST	Mon, Jul 9, 2007	17.01	17.36	17.01	17.36
1	NASDAQ	SFST	Fri, Jul 6, 2007	16.84	17.77	16.84	17.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Southern First Bancshares Inc NASDAQ:SFST 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