Southern Missouri Bancorp Inc NASDAQ:SMBC Historical Prices

Below are the 6022 trading days of historical prices for SMBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6022	NASDAQ	SMBC	Wed, Mar 6, 2024	42.69	42.69	42.69	42.69
6021	NASDAQ	SMBC	Tue, Mar 5, 2024	41.98	43.10	41.53	42.80
6020	NASDAQ	SMBC	Mon, Mar 4, 2024	42.75	43.16	41.83	41.83
6019	NASDAQ	SMBC	Fri, Mar 1, 2024	42.61	43.10	41.81	42.28
6018	NASDAQ	SMBC	Thu, Feb 29, 2024	42.83	43.16	41.68	42.88
6017	NASDAQ	SMBC	Wed, Feb 28, 2024	41.70	42.00	41.50	41.66
6016	NASDAQ	SMBC	Tue, Feb 27, 2024	44.47	44.47	42.13	42.13
6015	NASDAQ	SMBC	Mon, Feb 26, 2024	41.89	43.15	41.79	42.07
6014	NASDAQ	SMBC	Fri, Feb 23, 2024	42.50	43.18	42.48	42.92
6013	NASDAQ	SMBC	Thu, Feb 22, 2024	43.64	43.64	42.61	42.67
6012	NASDAQ	SMBC	Wed, Feb 21, 2024	44.33	44.45	43.41	43.73
6011	NASDAQ	SMBC	Tue, Feb 20, 2024	43.67	44.76	43.67	44.31
6010	NASDAQ	SMBC	Fri, Feb 16, 2024	44.50	44.71	43.96	44.09
6009	NASDAQ	SMBC	Thu, Feb 15, 2024	42.60	45.35	42.39	44.91
6008	NASDAQ	SMBC	Wed, Feb 14, 2024	42.10	42.70	40.74	42.40
6007	NASDAQ	SMBC	Tue, Feb 13, 2024	42.20	42.80	41.39	41.64
6006	NASDAQ	SMBC	Mon, Feb 12, 2024	42.59	44.96	42.59	44.26
6005	NASDAQ	SMBC	Fri, Feb 9, 2024	41.46	43.72	40.26	42.99
6004	NASDAQ	SMBC	Thu, Feb 8, 2024	41.14	41.25	40.51	40.82
6003	NASDAQ	SMBC	Wed, Feb 7, 2024	40.51	41.68	39.60	40.92
6002	NASDAQ	SMBC	Tue, Feb 6, 2024	41.65	41.91	40.61	41.11
6001	NASDAQ	SMBC	Mon, Feb 5, 2024	41.62	42.24	41.13	41.81
6000	NASDAQ	SMBC	Fri, Feb 2, 2024	42.11	43.00	41.33	42.01
5999	NASDAQ	SMBC	Thu, Feb 1, 2024	43.79	44.70	41.75	42.91
5998	NASDAQ	SMBC	Wed, Jan 31, 2024	47.06	47.25	43.61	43.61
5997	NASDAQ	SMBC	Tue, Jan 30, 2024	49.09	50.01	47.77	47.77
5996	NASDAQ	SMBC	Mon, Jan 29, 2024	49.86	50.30	48.93	50.01
5995	NASDAQ	SMBC	Fri, Jan 26, 2024	49.87	49.94	49.42	49.68
5994	NASDAQ	SMBC	Thu, Jan 25, 2024	50.65	50.65	48.44	49.50
5993	NASDAQ	SMBC	Wed, Jan 24, 2024	50.28	50.68	49.62	50.13
5992	NASDAQ	SMBC	Tue, Jan 23, 2024	50.68	50.68	49.26	49.50
5991	NASDAQ	SMBC	Mon, Jan 22, 2024	49.90	50.43	49.64	50.38
5990	NASDAQ	SMBC	Fri, Jan 19, 2024	48.01	48.91	47.22	48.66
5989	NASDAQ	SMBC	Thu, Jan 18, 2024	47.54	47.86	47.28	47.67
5988	NASDAQ	SMBC	Wed, Jan 17, 2024	46.39	47.66	46.39	47.51
5987	NASDAQ	SMBC	Tue, Jan 16, 2024	48.07	48.58	47.05	47.24
5986	NASDAQ	SMBC	Fri, Jan 12, 2024	49.88	49.88	48.52	48.76
5985	NASDAQ	SMBC	Thu, Jan 11, 2024	49.90	49.97	48.64	49.45
5984	NASDAQ	SMBC	Wed, Jan 10, 2024	50.11	50.67	49.80	50.34
5983	NASDAQ	SMBC	Tue, Jan 9, 2024	50.35	51.00	49.98	50.19
5982	NASDAQ	SMBC	Mon, Jan 8, 2024	50.70	51.22	50.52	51.08
5981	NASDAQ	SMBC	Fri, Jan 5, 2024	50.52	51.66	50.38	51.00
5980	NASDAQ	SMBC	Thu, Jan 4, 2024	51.23	52.13	51.01	51.06
5979	NASDAQ	SMBC	Wed, Jan 3, 2024	52.99	53.28	50.85	51.03
5978	NASDAQ	SMBC	Tue, Jan 2, 2024	53.33	54.18	52.70	53.10
5977	NASDAQ	SMBC	Fri, Dec 29, 2023	54.38	55.45	53.01	53.39
5976	NASDAQ	SMBC	Thu, Dec 28, 2023	53.78	54.62	53.70	54.04
5975	NASDAQ	SMBC	Wed, Dec 27, 2023	54.03	54.90	54.00	54.39
5974	NASDAQ	SMBC	Tue, Dec 26, 2023	53.98	54.62	53.49	54.29
5973	NASDAQ	SMBC	Fri, Dec 22, 2023	53.43	54.13	52.64	53.50
5972	NASDAQ	SMBC	Thu, Dec 21, 2023	52.42	52.81	51.91	52.78
5971	NASDAQ	SMBC	Wed, Dec 20, 2023	53.08	54.38	52.26	52.33
5970	NASDAQ	SMBC	Tue, Dec 19, 2023	51.54	52.61	51.46	52.40
5969	NASDAQ	SMBC	Mon, Dec 18, 2023	51.62	51.62	50.91	51.33
5968	NASDAQ	SMBC	Fri, Dec 15, 2023	52.09	52.19	51.41	51.74
5967	NASDAQ	SMBC	Thu, Dec 14, 2023	50.00	52.02	49.94	51.75
5966	NASDAQ	SMBC	Wed, Dec 13, 2023	47.01	49.82	47.01	49.69
5965	NASDAQ	SMBC	Tue, Dec 12, 2023	47.35	47.67	47.12	47.12
5964	NASDAQ	SMBC	Mon, Dec 11, 2023	47.31	47.33	46.70	47.01
5963	NASDAQ	SMBC	Fri, Dec 8, 2023	46.60	47.90	46.60	47.44
5962	NASDAQ	SMBC	Thu, Dec 7, 2023	45.87	46.79	45.80	46.79
5961	NASDAQ	SMBC	Wed, Dec 6, 2023	46.00	48.11	45.67	45.75
5960	NASDAQ	SMBC	Tue, Dec 5, 2023	46.89	47.27	46.29	46.44
5959	NASDAQ	SMBC	Mon, Dec 4, 2023	46.00	47.16	46.00	46.64
5958	NASDAQ	SMBC	Fri, Dec 1, 2023	43.08	46.20	43.08	45.98
5957	NASDAQ	SMBC	Thu, Nov 30, 2023	44.76	44.80	41.87	43.09
5956	NASDAQ	SMBC	Wed, Nov 29, 2023	43.96	44.76	43.95	44.30
5955	NASDAQ	SMBC	Tue, Nov 28, 2023	43.49	45.78	42.91	43.47
5954	NASDAQ	SMBC	Mon, Nov 27, 2023	44.51	44.80	42.80	43.12
5953	NASDAQ	SMBC	Fri, Nov 24, 2023	44.48	44.90	43.96	44.64
5952	NASDAQ	SMBC	Wed, Nov 22, 2023	44.60	44.73	44.14	44.39
5951	NASDAQ	SMBC	Tue, Nov 21, 2023	44.79	45.04	43.84	44.06
5950	NASDAQ	SMBC	Mon, Nov 20, 2023	45.26	45.86	44.66	45.25
5949	NASDAQ	SMBC	Fri, Nov 17, 2023	45.00	45.48	44.64	45.06
5948	NASDAQ	SMBC	Thu, Nov 16, 2023	44.61	44.61	44.24	44.49
5947	NASDAQ	SMBC	Wed, Nov 15, 2023	45.25	45.63	44.45	44.85
5946	NASDAQ	SMBC	Tue, Nov 14, 2023	43.22	45.38	43.08	45.38
5945	NASDAQ	SMBC	Mon, Nov 13, 2023	41.53	42.30	40.49	42.17
5944	NASDAQ	SMBC	Fri, Nov 10, 2023	41.96	42.33	41.93	42.16
5943	NASDAQ	SMBC	Thu, Nov 9, 2023	43.65	43.65	41.29	41.79
5942	NASDAQ	SMBC	Wed, Nov 8, 2023	43.23	43.61	41.97	42.61
5941	NASDAQ	SMBC	Tue, Nov 7, 2023	44.06	44.06	43.36	43.38
5940	NASDAQ	SMBC	Mon, Nov 6, 2023	44.05	44.55	43.62	43.95
5939	NASDAQ	SMBC	Fri, Nov 3, 2023	43.59	44.49	42.61	44.21
5938	NASDAQ	SMBC	Thu, Nov 2, 2023	41.12	43.14	41.00	43.05
5937	NASDAQ	SMBC	Wed, Nov 1, 2023	40.22	40.98	40.10	40.86
5936	NASDAQ	SMBC	Tue, Oct 31, 2023	40.18	40.90	40.18	40.45
5935	NASDAQ	SMBC	Mon, Oct 30, 2023	40.48	41.04	40.10	40.45
5934	NASDAQ	SMBC	Fri, Oct 27, 2023	40.16	40.77	39.47	40.09
5933	NASDAQ	SMBC	Thu, Oct 26, 2023	40.00	40.38	38.65	40.20
5932	NASDAQ	SMBC	Wed, Oct 25, 2023	39.85	40.15	39.37	39.63
5931	NASDAQ	SMBC	Tue, Oct 24, 2023	39.60	40.21	39.13	39.65
5930	NASDAQ	SMBC	Mon, Oct 23, 2023	39.20	40.02	39.20	39.51
5929	NASDAQ	SMBC	Fri, Oct 20, 2023	40.10	40.33	38.49	39.30
5928	NASDAQ	SMBC	Thu, Oct 19, 2023	40.15	40.54	39.09	39.80
5927	NASDAQ	SMBC	Wed, Oct 18, 2023	41.37	41.37	39.91	40.08
5926	NASDAQ	SMBC	Tue, Oct 17, 2023	40.53	42.17	40.53	41.33
5925	NASDAQ	SMBC	Mon, Oct 16, 2023	40.76	41.09	40.57	40.95
5924	NASDAQ	SMBC	Fri, Oct 13, 2023	41.01	41.12	40.31	40.47
5923	NASDAQ	SMBC	Thu, Oct 12, 2023	41.05	41.16	40.55	40.79
5922	NASDAQ	SMBC	Wed, Oct 11, 2023	40.64	41.21	39.47	41.12
5921	NASDAQ	SMBC	Tue, Oct 10, 2023	40.40	41.46	40.30	40.68
5920	NASDAQ	SMBC	Mon, Oct 9, 2023	40.22	41.35	40.00	40.03
5919	NASDAQ	SMBC	Fri, Oct 6, 2023	39.70	40.90	39.04	40.54
5918	NASDAQ	SMBC	Thu, Oct 5, 2023	39.12	40.56	39.12	40.07
5917	NASDAQ	SMBC	Wed, Oct 4, 2023	38.08	39.57	37.74	39.44
5916	NASDAQ	SMBC	Tue, Oct 3, 2023	38.94	38.99	38.26	38.26
5915	NASDAQ	SMBC	Mon, Oct 2, 2023	38.56	39.79	38.55	39.07
5914	NASDAQ	SMBC	Fri, Sep 29, 2023	39.38	39.66	38.45	38.69
5913	NASDAQ	SMBC	Thu, Sep 28, 2023	38.45	39.80	38.45	39.67
5912	NASDAQ	SMBC	Wed, Sep 27, 2023	39.36	39.75	38.43	38.57
5911	NASDAQ	SMBC	Tue, Sep 26, 2023	39.44	39.51	38.50	38.60
5910	NASDAQ	SMBC	Mon, Sep 25, 2023	39.20	39.61	38.86	39.59
5909	NASDAQ	SMBC	Fri, Sep 22, 2023	39.81	39.98	38.93	38.93
5908	NASDAQ	SMBC	Thu, Sep 21, 2023	39.47	40.07	39.46	39.90
5907	NASDAQ	SMBC	Wed, Sep 20, 2023	40.27	41.06	39.48	39.48
5906	NASDAQ	SMBC	Tue, Sep 19, 2023	40.91	40.91	40.00	40.28
5905	NASDAQ	SMBC	Mon, Sep 18, 2023	42.60	42.60	40.49	40.54
5904	NASDAQ	SMBC	Fri, Sep 15, 2023	41.71	42.55	41.70	42.13
5903	NASDAQ	SMBC	Thu, Sep 14, 2023	41.34	41.77	41.11	41.77
5902	NASDAQ	SMBC	Wed, Sep 13, 2023	40.72	41.13	40.72	41.04
5901	NASDAQ	SMBC	Tue, Sep 12, 2023	40.80	41.22	40.66	40.93
5900	NASDAQ	SMBC	Mon, Sep 11, 2023	40.49	40.49	40.49	40.49
5899	NASDAQ	SMBC	Fri, Sep 8, 2023	40.87	41.72	40.87	41.56
5898	NASDAQ	SMBC	Thu, Sep 7, 2023	41.50	41.76	40.80	41.42
5897	NASDAQ	SMBC	Wed, Sep 6, 2023	43.00	43.00	41.56	41.56
5896	NASDAQ	SMBC	Tue, Sep 5, 2023	43.44	44.32	42.80	42.84
5895	NASDAQ	SMBC	Fri, Sep 1, 2023	42.35	43.78	41.45	43.28
5894	NASDAQ	SMBC	Thu, Aug 31, 2023	42.40	43.00	41.65	42.30
5893	NASDAQ	SMBC	Wed, Aug 30, 2023	43.70	43.70	41.96	42.05
5892	NASDAQ	SMBC	Tue, Aug 29, 2023	43.03	43.80	43.03	43.80
5891	NASDAQ	SMBC	Mon, Aug 28, 2023	43.04	43.34	42.90	43.04
5890	NASDAQ	SMBC	Fri, Aug 25, 2023	44.40	44.60	42.87	42.98
5889	NASDAQ	SMBC	Thu, Aug 24, 2023	43.62	44.36	43.36	44.05
5888	NASDAQ	SMBC	Wed, Aug 23, 2023	43.55	44.07	43.46	43.92
5887	NASDAQ	SMBC	Tue, Aug 22, 2023	44.75	44.80	43.37	43.41
5886	NASDAQ	SMBC	Mon, Aug 21, 2023	44.25	44.97	43.73	44.62
5885	NASDAQ	SMBC	Fri, Aug 18, 2023	43.61	44.74	43.61	44.33
5884	NASDAQ	SMBC	Thu, Aug 17, 2023	44.57	44.57	44.05	44.05
5883	NASDAQ	SMBC	Wed, Aug 16, 2023	44.38	44.56	44.01	44.05
5882	NASDAQ	SMBC	Tue, Aug 15, 2023	44.87	45.09	44.10	44.39
5881	NASDAQ	SMBC	Mon, Aug 14, 2023	44.95	45.50	44.95	45.43
5880	NASDAQ	SMBC	Fri, Aug 11, 2023	45.86	45.98	45.06	45.44
5879	NASDAQ	SMBC	Thu, Aug 10, 2023	46.70	47.46	45.59	46.04
5878	NASDAQ	SMBC	Wed, Aug 9, 2023	46.02	46.99	45.54	46.51
5877	NASDAQ	SMBC	Tue, Aug 8, 2023	47.35	47.35	45.57	46.09
5876	NASDAQ	SMBC	Mon, Aug 7, 2023	47.54	48.31	47.37	47.78
5875	NASDAQ	SMBC	Fri, Aug 4, 2023	47.10	47.58	47.10	47.58
5874	NASDAQ	SMBC	Thu, Aug 3, 2023	46.38	47.44	46.26	47.10
5873	NASDAQ	SMBC	Wed, Aug 2, 2023	47.32	47.51	46.50	47.16
5872	NASDAQ	SMBC	Tue, Aug 1, 2023	48.10	48.10	46.38	47.84
5871	NASDAQ	SMBC	Mon, Jul 31, 2023	47.50	48.16	47.31	48.07
5870	NASDAQ	SMBC	Fri, Jul 28, 2023	47.45	48.13	45.98	46.72
5869	NASDAQ	SMBC	Thu, Jul 27, 2023	46.85	48.07	46.49	47.28
5868	NASDAQ	SMBC	Wed, Jul 26, 2023	46.72	48.23	46.31	47.78
5867	NASDAQ	SMBC	Tue, Jul 25, 2023	44.80	46.21	44.46	46.15
5866	NASDAQ	SMBC	Mon, Jul 24, 2023	43.02	43.47	42.74	43.07
5865	NASDAQ	SMBC	Fri, Jul 21, 2023	43.48	43.49	42.68	42.86
5864	NASDAQ	SMBC	Thu, Jul 20, 2023	43.45	43.93	43.02	43.31
5863	NASDAQ	SMBC	Wed, Jul 19, 2023	42.12	43.80	42.12	43.69
5862	NASDAQ	SMBC	Tue, Jul 18, 2023	40.71	42.06	40.71	41.98
5861	NASDAQ	SMBC	Mon, Jul 17, 2023	39.88	41.14	39.88	40.81
5860	NASDAQ	SMBC	Fri, Jul 14, 2023	40.49	40.49	39.66	39.81
5859	NASDAQ	SMBC	Thu, Jul 13, 2023	40.09	40.74	39.42	40.24
5858	NASDAQ	SMBC	Wed, Jul 12, 2023	40.99	41.21	39.78	40.30
5857	NASDAQ	SMBC	Tue, Jul 11, 2023	39.58	40.41	39.58	40.34
5856	NASDAQ	SMBC	Mon, Jul 10, 2023	39.60	40.13	39.60	39.88
5855	NASDAQ	SMBC	Fri, Jul 7, 2023	39.38	39.93	39.29	39.69
5854	NASDAQ	SMBC	Thu, Jul 6, 2023	38.79	38.79	38.11	38.47
5853	NASDAQ	SMBC	Wed, Jul 5, 2023	39.01	39.62	38.34	39.21
5852	NASDAQ	SMBC	Mon, Jul 3, 2023	38.25	39.25	38.15	39.14
5851	NASDAQ	SMBC	Fri, Jun 30, 2023	38.54	38.94	37.87	38.45
5850	NASDAQ	SMBC	Thu, Jun 29, 2023	38.95	39.52	38.14	38.54
5849	NASDAQ	SMBC	Wed, Jun 28, 2023	38.71	38.93	38.50	38.55
5848	NASDAQ	SMBC	Tue, Jun 27, 2023	39.30	39.78	38.73	38.82
5847	NASDAQ	SMBC	Mon, Jun 26, 2023	39.09	39.75	38.93	38.93
5846	NASDAQ	SMBC	Fri, Jun 23, 2023	38.92	39.63	37.58	39.20
5845	NASDAQ	SMBC	Thu, Jun 22, 2023	39.59	39.87	39.14	39.50
5844	NASDAQ	SMBC	Wed, Jun 21, 2023	41.75	41.76	40.47	40.47
5843	NASDAQ	SMBC	Tue, Jun 20, 2023	42.29	42.38	41.54	41.54
5842	NASDAQ	SMBC	Fri, Jun 16, 2023	43.41	43.52	42.13	42.38
5841	NASDAQ	SMBC	Thu, Jun 15, 2023	42.98	43.70	42.77	43.00
5840	NASDAQ	SMBC	Wed, Jun 14, 2023	43.58	43.96	42.82	43.09
5839	NASDAQ	SMBC	Tue, Jun 13, 2023	42.95	44.01	42.43	43.68
5838	NASDAQ	SMBC	Mon, Jun 12, 2023	41.80	42.50	41.48	42.04
5837	NASDAQ	SMBC	Fri, Jun 9, 2023	42.61	42.61	41.51	42.17
5836	NASDAQ	SMBC	Thu, Jun 8, 2023	42.76	43.42	41.52	42.70
5835	NASDAQ	SMBC	Wed, Jun 7, 2023	40.87	43.24	40.87	42.82
5834	NASDAQ	SMBC	Tue, Jun 6, 2023	38.11	40.83	38.11	40.53
5833	NASDAQ	SMBC	Mon, Jun 5, 2023	38.71	38.84	37.74	38.27
5832	NASDAQ	SMBC	Fri, Jun 2, 2023	37.77	39.06	37.20	38.87
5831	NASDAQ	SMBC	Thu, Jun 1, 2023	37.08	37.55	36.05	37.43
5830	NASDAQ	SMBC	Wed, May 31, 2023	36.65	37.46	35.64	37.15
5829	NASDAQ	SMBC	Tue, May 30, 2023	36.75	37.07	36.23	36.65
5828	NASDAQ	SMBC	Fri, May 26, 2023	36.23	36.48	35.89	36.48
5827	NASDAQ	SMBC	Thu, May 25, 2023	36.57	36.58	35.35	36.41
5826	NASDAQ	SMBC	Wed, May 24, 2023	36.72	36.76	36.00	36.75
5825	NASDAQ	SMBC	Tue, May 23, 2023	36.14	37.39	35.18	36.82
5824	NASDAQ	SMBC	Mon, May 22, 2023	35.24	36.23	35.01	36.23
5823	NASDAQ	SMBC	Fri, May 19, 2023	34.99	35.36	34.43	34.90
5822	NASDAQ	SMBC	Thu, May 18, 2023	34.05	34.76	33.71	34.53
5821	NASDAQ	SMBC	Wed, May 17, 2023	33.71	34.15	33.31	34.08
5820	NASDAQ	SMBC	Tue, May 16, 2023	32.23	32.52	31.99	32.30
5819	NASDAQ	SMBC	Mon, May 15, 2023	32.81	32.81	31.83	32.10
5818	NASDAQ	SMBC	Fri, May 12, 2023	31.56	31.80	31.25	31.67
5817	NASDAQ	SMBC	Thu, May 11, 2023	31.69	32.21	31.55	31.75
5816	NASDAQ	SMBC	Wed, May 10, 2023	32.10	32.30	31.50	32.04
5815	NASDAQ	SMBC	Tue, May 9, 2023	31.47	31.88	31.12	31.50
5814	NASDAQ	SMBC	Mon, May 8, 2023	32.59	32.72	31.66	31.73
5813	NASDAQ	SMBC	Fri, May 5, 2023	32.05	32.80	31.88	32.38
5812	NASDAQ	SMBC	Thu, May 4, 2023	31.76	32.00	30.88	31.13
5811	NASDAQ	SMBC	Wed, May 3, 2023	31.18	32.04	30.28	32.00
5810	NASDAQ	SMBC	Tue, May 2, 2023	34.92	34.92	30.93	31.20
5809	NASDAQ	SMBC	Mon, May 1, 2023	36.55	36.68	34.83	35.11
5808	NASDAQ	SMBC	Fri, Apr 28, 2023	35.81	36.73	35.48	36.28
5807	NASDAQ	SMBC	Thu, Apr 27, 2023	35.20	36.25	35.03	35.64
5806	NASDAQ	SMBC	Wed, Apr 26, 2023	33.88	35.33	33.88	35.25
5805	NASDAQ	SMBC	Tue, Apr 25, 2023	35.74	35.76	33.79	34.00
5804	NASDAQ	SMBC	Mon, Apr 24, 2023	36.39	36.42	35.89	35.95
5803	NASDAQ	SMBC	Fri, Apr 21, 2023	36.42	36.94	35.93	36.19
5802	NASDAQ	SMBC	Thu, Apr 20, 2023	36.44	36.57	35.87	36.49
5801	NASDAQ	SMBC	Wed, Apr 19, 2023	36.08	36.65	36.08	36.41
5800	NASDAQ	SMBC	Tue, Apr 18, 2023	36.40	36.40	35.23	35.31
5799	NASDAQ	SMBC	Mon, Apr 17, 2023	35.55	36.46	35.25	36.40
5798	NASDAQ	SMBC	Fri, Apr 14, 2023	36.90	36.97	35.51	35.53
5797	NASDAQ	SMBC	Thu, Apr 13, 2023	36.43	36.89	36.36	36.69
5796	NASDAQ	SMBC	Wed, Apr 12, 2023	36.65	36.65	36.25	36.34
5795	NASDAQ	SMBC	Tue, Apr 11, 2023	37.31	37.31	36.53	36.81
5794	NASDAQ	SMBC	Mon, Apr 10, 2023	36.33	37.09	36.33	36.87
5793	NASDAQ	SMBC	Thu, Apr 6, 2023	36.59	37.15	36.51	36.57
5792	NASDAQ	SMBC	Wed, Apr 5, 2023	36.50	36.83	36.19	36.54
5791	NASDAQ	SMBC	Tue, Apr 4, 2023	37.05	37.05	36.47	36.79
5790	NASDAQ	SMBC	Mon, Apr 3, 2023	37.25	37.62	36.83	37.44
5789	NASDAQ	SMBC	Fri, Mar 31, 2023	37.19	37.55	36.96	37.41
5788	NASDAQ	SMBC	Thu, Mar 30, 2023	38.20	38.21	37.00	37.05
5787	NASDAQ	SMBC	Wed, Mar 29, 2023	37.64	38.05	37.42	38.00
5786	NASDAQ	SMBC	Tue, Mar 28, 2023	38.79	38.79	37.25	37.30
5785	NASDAQ	SMBC	Mon, Mar 27, 2023	39.44	39.79	38.66	38.85
5784	NASDAQ	SMBC	Fri, Mar 24, 2023	37.53	39.18	37.34	38.82
5783	NASDAQ	SMBC	Thu, Mar 23, 2023	39.37	39.69	37.56	37.85
5782	NASDAQ	SMBC	Wed, Mar 22, 2023	40.56	40.60	39.02	39.07
5781	NASDAQ	SMBC	Tue, Mar 21, 2023	40.70	41.50	40.52	40.80
5780	NASDAQ	SMBC	Mon, Mar 20, 2023	40.19	40.43	39.45	40.02
5779	NASDAQ	SMBC	Fri, Mar 17, 2023	41.55	41.55	39.31	39.87
5778	NASDAQ	SMBC	Thu, Mar 16, 2023	40.04	42.27	39.10	41.84
5777	NASDAQ	SMBC	Wed, Mar 15, 2023	38.46	40.74	38.10	40.65
5776	NASDAQ	SMBC	Tue, Mar 14, 2023	40.01	40.93	39.18	39.41
5775	NASDAQ	SMBC	Mon, Mar 13, 2023	40.22	40.22	37.61	37.92
5774	NASDAQ	SMBC	Fri, Mar 10, 2023	41.23	41.55	40.25	40.96
5773	NASDAQ	SMBC	Thu, Mar 9, 2023	44.10	45.29	41.59	41.73
5772	NASDAQ	SMBC	Wed, Mar 8, 2023	44.81	44.81	44.06	44.42
5771	NASDAQ	SMBC	Tue, Mar 7, 2023	46.04	46.04	44.63	44.83
5770	NASDAQ	SMBC	Mon, Mar 6, 2023	45.83	46.41	45.67	46.01
5769	NASDAQ	SMBC	Fri, Mar 3, 2023	45.19	45.98	44.50	45.96
5768	NASDAQ	SMBC	Thu, Mar 2, 2023	45.68	46.64	44.26	45.13
5767	NASDAQ	SMBC	Wed, Mar 1, 2023	46.13	46.51	45.58	46.02
5766	NASDAQ	SMBC	Tue, Feb 28, 2023	46.13	46.86	46.13	46.28
5765	NASDAQ	SMBC	Mon, Feb 27, 2023	47.07	47.41	45.98	46.10
5764	NASDAQ	SMBC	Fri, Feb 24, 2023	47.34	47.34	46.74	47.02
5763	NASDAQ	SMBC	Thu, Feb 23, 2023	47.19	47.31	46.61	47.31
5762	NASDAQ	SMBC	Wed, Feb 22, 2023	47.21	47.21	46.33	46.72
5761	NASDAQ	SMBC	Tue, Feb 21, 2023	48.21	48.21	46.78	46.94
5760	NASDAQ	SMBC	Fri, Feb 17, 2023	47.96	48.61	47.78	48.21
5759	NASDAQ	SMBC	Thu, Feb 16, 2023	48.00	48.28	47.76	47.88
5758	NASDAQ	SMBC	Wed, Feb 15, 2023	47.38	48.33	47.24	48.32
5757	NASDAQ	SMBC	Tue, Feb 14, 2023	47.80	48.08	47.45	47.79
5756	NASDAQ	SMBC	Mon, Feb 13, 2023	48.00	48.15	47.55	48.00
5755	NASDAQ	SMBC	Fri, Feb 10, 2023	47.95	48.05	47.64	47.84
5754	NASDAQ	SMBC	Thu, Feb 9, 2023	48.57	49.09	47.78	48.04
5753	NASDAQ	SMBC	Wed, Feb 8, 2023	49.11	49.11	48.31	48.59
5752	NASDAQ	SMBC	Tue, Feb 7, 2023	48.92	49.50	48.70	49.36
5751	NASDAQ	SMBC	Mon, Feb 6, 2023	49.24	50.00	48.66	48.70
5750	NASDAQ	SMBC	Fri, Feb 3, 2023	49.40	50.53	49.40	50.02
5749	NASDAQ	SMBC	Thu, Feb 2, 2023	48.70	49.87	48.70	49.45
5748	NASDAQ	SMBC	Wed, Feb 1, 2023	47.88	49.47	47.88	48.66
5747	NASDAQ	SMBC	Tue, Jan 31, 2023	48.01	48.50	47.79	48.42
5746	NASDAQ	SMBC	Mon, Jan 30, 2023	47.21	47.90	47.21	47.45
5745	NASDAQ	SMBC	Fri, Jan 27, 2023	47.26	48.42	47.09	47.32
5744	NASDAQ	SMBC	Thu, Jan 26, 2023	47.02	47.32	46.83	47.18
5743	NASDAQ	SMBC	Wed, Jan 25, 2023	46.50	46.98	46.11	46.80
5742	NASDAQ	SMBC	Tue, Jan 24, 2023	46.55	46.82	45.89	46.56
5741	NASDAQ	SMBC	Mon, Jan 23, 2023	47.63	47.63	46.56	47.17
5740	NASDAQ	SMBC	Fri, Jan 20, 2023	46.81	47.32	46.75	47.32
5739	NASDAQ	SMBC	Thu, Jan 19, 2023	46.51	47.19	46.20	46.45
5738	NASDAQ	SMBC	Wed, Jan 18, 2023	47.49	47.59	46.68	46.91
5737	NASDAQ	SMBC	Tue, Jan 17, 2023	47.89	48.48	47.74	47.80
5736	NASDAQ	SMBC	Fri, Jan 13, 2023	48.07	48.22	47.77	47.97
5735	NASDAQ	SMBC	Thu, Jan 12, 2023	47.45	48.01	47.04	47.67
5734	NASDAQ	SMBC	Wed, Jan 11, 2023	47.47	47.56	46.97	47.15
5733	NASDAQ	SMBC	Tue, Jan 10, 2023	46.11	47.38	46.00	47.16
5732	NASDAQ	SMBC	Mon, Jan 9, 2023	46.59	47.80	46.27	46.60
5731	NASDAQ	SMBC	Fri, Jan 6, 2023	46.00	46.71	46.00	46.60
5730	NASDAQ	SMBC	Thu, Jan 5, 2023	45.34	45.56	44.72	45.33
5729	NASDAQ	SMBC	Wed, Jan 4, 2023	45.82	46.07	45.24	45.43
5728	NASDAQ	SMBC	Tue, Jan 3, 2023	45.77	46.06	45.09	45.49
5727	NASDAQ	SMBC	Fri, Dec 30, 2022	45.99	45.99	45.54	45.83
5726	NASDAQ	SMBC	Thu, Dec 29, 2022	45.23	46.17	45.17	46.17
5725	NASDAQ	SMBC	Wed, Dec 28, 2022	45.57	45.69	45.06	45.20
5724	NASDAQ	SMBC	Tue, Dec 27, 2022	45.95	45.97	45.64	45.77
5723	NASDAQ	SMBC	Fri, Dec 23, 2022	45.36	46.08	45.31	46.02
5722	NASDAQ	SMBC	Thu, Dec 22, 2022	45.98	45.98	45.02	45.72
5721	NASDAQ	SMBC	Wed, Dec 21, 2022	45.34	46.71	45.34	46.29
5720	NASDAQ	SMBC	Tue, Dec 20, 2022	45.55	46.50	44.20	44.96
5719	NASDAQ	SMBC	Mon, Dec 19, 2022	45.86	46.94	44.92	45.35
5718	NASDAQ	SMBC	Fri, Dec 16, 2022	45.16	46.24	44.43	45.58
5717	NASDAQ	SMBC	Thu, Dec 15, 2022	47.00	47.00	45.50	45.57
5716	NASDAQ	SMBC	Wed, Dec 14, 2022	48.80	49.26	47.49	47.50
5715	NASDAQ	SMBC	Tue, Dec 13, 2022	50.13	50.95	48.79	48.98
5714	NASDAQ	SMBC	Mon, Dec 12, 2022	49.90	49.90	49.18	49.29
5713	NASDAQ	SMBC	Fri, Dec 9, 2022	49.70	50.25	49.40	49.56
5712	NASDAQ	SMBC	Thu, Dec 8, 2022	50.17	50.60	49.91	50.18
5711	NASDAQ	SMBC	Wed, Dec 7, 2022	50.38	50.58	49.84	50.12
5710	NASDAQ	SMBC	Tue, Dec 6, 2022	50.12	50.62	50.07	50.29
5709	NASDAQ	SMBC	Mon, Dec 5, 2022	51.92	52.03	50.12	50.12
5708	NASDAQ	SMBC	Fri, Dec 2, 2022	51.48	52.58	51.02	52.40
5707	NASDAQ	SMBC	Thu, Dec 1, 2022	52.19	52.24	50.76	51.79
5706	NASDAQ	SMBC	Wed, Nov 30, 2022	51.80	52.68	51.00	51.86
5705	NASDAQ	SMBC	Tue, Nov 29, 2022	52.20	52.30	51.29	51.63
5704	NASDAQ	SMBC	Mon, Nov 28, 2022	53.59	53.59	51.92	52.00
5703	NASDAQ	SMBC	Fri, Nov 25, 2022	52.69	54.11	52.57	53.97
5702	NASDAQ	SMBC	Wed, Nov 23, 2022	52.28	53.42	52.11	52.33
5701	NASDAQ	SMBC	Tue, Nov 22, 2022	52.55	52.99	52.03	52.20
5700	NASDAQ	SMBC	Mon, Nov 21, 2022	52.10	52.53	51.86	52.22
5699	NASDAQ	SMBC	Fri, Nov 18, 2022	52.33	52.33	51.55	51.93
5698	NASDAQ	SMBC	Thu, Nov 17, 2022	51.43	52.02	50.71	51.66
5697	NASDAQ	SMBC	Wed, Nov 16, 2022	52.04	52.04	51.15	51.71
5696	NASDAQ	SMBC	Tue, Nov 15, 2022	51.62	52.30	51.06	51.85
5695	NASDAQ	SMBC	Mon, Nov 14, 2022	52.07	52.07	51.18	51.38
5694	NASDAQ	SMBC	Fri, Nov 11, 2022	52.69	53.34	51.51	52.25
5693	NASDAQ	SMBC	Thu, Nov 10, 2022	50.80	52.38	50.80	52.29
5692	NASDAQ	SMBC	Wed, Nov 9, 2022	49.50	49.93	49.48	49.64
5691	NASDAQ	SMBC	Tue, Nov 8, 2022	49.82	50.26	49.53	49.83
5690	NASDAQ	SMBC	Mon, Nov 7, 2022	49.99	50.42	49.72	49.78
5689	NASDAQ	SMBC	Fri, Nov 4, 2022	49.91	50.43	49.47	50.23
5688	NASDAQ	SMBC	Thu, Nov 3, 2022	49.40	49.40	48.58	49.00
5687	NASDAQ	SMBC	Wed, Nov 2, 2022	50.77	50.77	49.27	49.27
5686	NASDAQ	SMBC	Tue, Nov 1, 2022	51.82	51.87	50.78	51.00
5685	NASDAQ	SMBC	Mon, Oct 31, 2022	50.78	51.69	50.62	51.25
5684	NASDAQ	SMBC	Fri, Oct 28, 2022	49.37	51.08	49.37	50.33
5683	NASDAQ	SMBC	Thu, Oct 27, 2022	49.21	49.56	48.34	48.91
5682	NASDAQ	SMBC	Wed, Oct 26, 2022	49.18	50.48	48.66	48.66
5681	NASDAQ	SMBC	Tue, Oct 25, 2022	52.60	52.65	48.78	48.91
5680	NASDAQ	SMBC	Mon, Oct 24, 2022	53.20	53.69	53.00	53.31
5679	NASDAQ	SMBC	Fri, Oct 21, 2022	52.48	53.44	52.48	53.23
5678	NASDAQ	SMBC	Thu, Oct 20, 2022	54.00	54.00	51.99	52.25
5677	NASDAQ	SMBC	Wed, Oct 19, 2022	53.97	54.23	53.36	54.08
5676	NASDAQ	SMBC	Tue, Oct 18, 2022	55.44	55.78	53.54	54.20
5675	NASDAQ	SMBC	Mon, Oct 17, 2022	55.07	55.07	53.90	54.91
5674	NASDAQ	SMBC	Fri, Oct 14, 2022	53.18	53.81	53.18	53.66
5673	NASDAQ	SMBC	Thu, Oct 13, 2022	50.34	53.02	50.25	52.93
5672	NASDAQ	SMBC	Wed, Oct 12, 2022	51.00	51.25	50.89	51.00
5671	NASDAQ	SMBC	Tue, Oct 11, 2022	50.78	51.48	50.63	51.30
5670	NASDAQ	SMBC	Mon, Oct 10, 2022	51.00	53.92	50.85	51.12
5669	NASDAQ	SMBC	Fri, Oct 7, 2022	51.89	51.97	50.86	51.08
5668	NASDAQ	SMBC	Thu, Oct 6, 2022	52.25	52.40	51.78	51.98
5667	NASDAQ	SMBC	Wed, Oct 5, 2022	52.87	52.91	52.38	52.44
5666	NASDAQ	SMBC	Tue, Oct 4, 2022	52.33	53.70	52.33	53.14
5665	NASDAQ	SMBC	Mon, Oct 3, 2022	51.69	52.53	51.58	52.04
5664	NASDAQ	SMBC	Fri, Sep 30, 2022	51.09	51.96	51.03	51.03
5663	NASDAQ	SMBC	Thu, Sep 29, 2022	51.23	51.24	50.44	51.09
5662	NASDAQ	SMBC	Wed, Sep 28, 2022	51.25	52.13	50.83	51.41
5661	NASDAQ	SMBC	Tue, Sep 27, 2022	51.86	52.00	50.89	50.95
5660	NASDAQ	SMBC	Mon, Sep 26, 2022	51.25	51.86	51.05	51.62
5659	NASDAQ	SMBC	Fri, Sep 23, 2022	51.45	51.90	50.64	51.11
5658	NASDAQ	SMBC	Thu, Sep 22, 2022	52.60	52.63	51.03	51.72
5657	NASDAQ	SMBC	Wed, Sep 21, 2022	52.79	53.87	52.15	52.90
5656	NASDAQ	SMBC	Tue, Sep 20, 2022	52.44	53.38	51.68	52.46
5655	NASDAQ	SMBC	Mon, Sep 19, 2022	52.31	53.11	52.31	52.65
5654	NASDAQ	SMBC	Fri, Sep 16, 2022	51.49	53.24	50.91	52.95
5653	NASDAQ	SMBC	Thu, Sep 15, 2022	51.70	52.16	51.59	51.78
5652	NASDAQ	SMBC	Wed, Sep 14, 2022	51.50	51.70	51.15	51.49
5651	NASDAQ	SMBC	Tue, Sep 13, 2022	52.30	52.30	50.91	51.20
5650	NASDAQ	SMBC	Mon, Sep 12, 2022	52.26	52.99	52.25	52.99
5649	NASDAQ	SMBC	Fri, Sep 9, 2022	52.48	52.54	52.22	52.41
5648	NASDAQ	SMBC	Thu, Sep 8, 2022	51.74	52.23	50.48	52.02
5647	NASDAQ	SMBC	Wed, Sep 7, 2022	52.28	52.28	51.30	51.71
5646	NASDAQ	SMBC	Tue, Sep 6, 2022	52.00	53.02	50.75	51.25
5645	NASDAQ	SMBC	Fri, Sep 2, 2022	52.50	52.79	51.53	51.71
5644	NASDAQ	SMBC	Thu, Sep 1, 2022	52.40	52.66	51.73	52.39
5643	NASDAQ	SMBC	Wed, Aug 31, 2022	52.72	54.58	52.35	52.73
5642	NASDAQ	SMBC	Tue, Aug 30, 2022	53.04	53.04	52.60	52.75
5641	NASDAQ	SMBC	Mon, Aug 29, 2022	53.15	53.29	52.86	53.12
5640	NASDAQ	SMBC	Fri, Aug 26, 2022	53.66	53.90	53.10	53.20
5639	NASDAQ	SMBC	Thu, Aug 25, 2022	53.65	53.94	53.40	53.78
5638	NASDAQ	SMBC	Wed, Aug 24, 2022	53.68	53.68	53.00	53.11
5637	NASDAQ	SMBC	Tue, Aug 23, 2022	53.10	53.60	52.95	53.40
5636	NASDAQ	SMBC	Mon, Aug 22, 2022	54.50	54.50	53.42	53.96
5635	NASDAQ	SMBC	Fri, Aug 19, 2022	55.37	55.75	54.55	54.70
5634	NASDAQ	SMBC	Thu, Aug 18, 2022	55.98	56.04	53.93	55.59
5633	NASDAQ	SMBC	Wed, Aug 17, 2022	55.98	55.98	54.87	55.25
5632	NASDAQ	SMBC	Tue, Aug 16, 2022	54.33	55.76	54.23	55.74
5631	NASDAQ	SMBC	Mon, Aug 15, 2022	53.98	54.66	53.50	54.54
5630	NASDAQ	SMBC	Fri, Aug 12, 2022	53.90	54.37	53.54	54.31
5629	NASDAQ	SMBC	Thu, Aug 11, 2022	53.45	54.14	53.35	53.96
5628	NASDAQ	SMBC	Wed, Aug 10, 2022	54.08	54.08	52.84	53.59
5627	NASDAQ	SMBC	Tue, Aug 9, 2022	53.51	53.88	53.25	53.73
5626	NASDAQ	SMBC	Mon, Aug 8, 2022	53.24	53.90	52.64	53.54
5625	NASDAQ	SMBC	Fri, Aug 5, 2022	52.69	53.51	52.67	53.07
5624	NASDAQ	SMBC	Thu, Aug 4, 2022	52.57	53.12	52.38	52.75
5623	NASDAQ	SMBC	Wed, Aug 3, 2022	54.21	54.62	53.43	53.43
5622	NASDAQ	SMBC	Tue, Aug 2, 2022	53.70	54.42	53.40	54.02
5621	NASDAQ	SMBC	Mon, Aug 1, 2022	53.48	54.33	53.07	53.77
5620	NASDAQ	SMBC	Fri, Jul 29, 2022	53.23	54.26	53.11	53.94
5619	NASDAQ	SMBC	Thu, Jul 28, 2022	51.47	52.82	50.71	52.75
5618	NASDAQ	SMBC	Wed, Jul 27, 2022	49.74	51.33	49.37	51.28
5617	NASDAQ	SMBC	Tue, Jul 26, 2022	48.69	50.12	48.69	49.70
5616	NASDAQ	SMBC	Mon, Jul 25, 2022	48.02	48.76	47.97	48.16
5615	NASDAQ	SMBC	Fri, Jul 22, 2022	47.10	48.95	47.02	47.52
5614	NASDAQ	SMBC	Thu, Jul 21, 2022	46.62	47.08	46.10	47.03
5613	NASDAQ	SMBC	Wed, Jul 20, 2022	46.64	47.10	46.16	46.90
5612	NASDAQ	SMBC	Tue, Jul 19, 2022	46.09	46.99	46.09	46.59
5611	NASDAQ	SMBC	Mon, Jul 18, 2022	45.76	45.90	45.16	45.20
5610	NASDAQ	SMBC	Fri, Jul 15, 2022	44.80	45.90	44.80	45.74
5609	NASDAQ	SMBC	Thu, Jul 14, 2022	44.21	44.40	43.49	44.40
5608	NASDAQ	SMBC	Wed, Jul 13, 2022	44.88	45.44	44.74	44.74
5607	NASDAQ	SMBC	Tue, Jul 12, 2022	45.01	45.69	44.75	45.44
5606	NASDAQ	SMBC	Mon, Jul 11, 2022	45.22	45.43	44.84	45.01
5605	NASDAQ	SMBC	Fri, Jul 8, 2022	45.65	46.01	45.32	45.57
5604	NASDAQ	SMBC	Thu, Jul 7, 2022	46.18	46.18	45.56	45.57
5603	NASDAQ	SMBC	Wed, Jul 6, 2022	45.80	46.30	45.36	45.69
5602	NASDAQ	SMBC	Tue, Jul 5, 2022	45.52	46.71	44.81	45.77
5601	NASDAQ	SMBC	Fri, Jul 1, 2022	45.56	46.21	45.52	45.90
5600	NASDAQ	SMBC	Thu, Jun 30, 2022	45.20	45.69	44.95	45.26
5599	NASDAQ	SMBC	Wed, Jun 29, 2022	46.20	46.20	45.03	45.18
5598	NASDAQ	SMBC	Tue, Jun 28, 2022	46.79	46.79	45.65	45.80
5597	NASDAQ	SMBC	Mon, Jun 27, 2022	46.21	46.35	46.02	46.31
5596	NASDAQ	SMBC	Fri, Jun 24, 2022	45.74	47.01	45.70	45.70
5595	NASDAQ	SMBC	Thu, Jun 23, 2022	46.40	48.48	45.42	45.51
5594	NASDAQ	SMBC	Wed, Jun 22, 2022	45.60	46.89	45.58	46.60
5593	NASDAQ	SMBC	Tue, Jun 21, 2022	45.26	46.43	45.22	45.73
5592	NASDAQ	SMBC	Fri, Jun 17, 2022	44.71	45.62	44.16	44.68
5591	NASDAQ	SMBC	Thu, Jun 16, 2022	45.00	45.23	44.24	44.38
5590	NASDAQ	SMBC	Wed, Jun 15, 2022	45.14	46.29	45.12	45.48
5589	NASDAQ	SMBC	Tue, Jun 14, 2022	44.00	45.23	44.00	44.76
5588	NASDAQ	SMBC	Mon, Jun 13, 2022	44.04	44.94	43.96	43.96
5587	NASDAQ	SMBC	Fri, Jun 10, 2022	44.80	44.81	44.53	44.57
5586	NASDAQ	SMBC	Thu, Jun 9, 2022	45.52	45.52	44.94	45.06
5585	NASDAQ	SMBC	Wed, Jun 8, 2022	46.48	46.60	46.05	46.17
5584	NASDAQ	SMBC	Tue, Jun 7, 2022	46.59	47.88	46.51	46.59
5583	NASDAQ	SMBC	Mon, Jun 6, 2022	47.03	47.65	46.36	46.54
5582	NASDAQ	SMBC	Fri, Jun 3, 2022	46.50	46.70	46.18	46.43
5581	NASDAQ	SMBC	Thu, Jun 2, 2022	46.10	46.83	45.75	46.83
5580	NASDAQ	SMBC	Wed, Jun 1, 2022	46.70	46.79	45.65	46.05
5579	NASDAQ	SMBC	Tue, May 31, 2022	45.85	46.90	45.25	46.68
5578	NASDAQ	SMBC	Fri, May 27, 2022	46.48	46.49	45.96	46.04
5577	NASDAQ	SMBC	Thu, May 26, 2022	46.61	46.84	46.14	46.14
5576	NASDAQ	SMBC	Wed, May 25, 2022	45.31	46.05	45.31	45.68
5575	NASDAQ	SMBC	Tue, May 24, 2022	44.86	45.60	44.64	45.33
5574	NASDAQ	SMBC	Mon, May 23, 2022	44.70	45.20	44.49	44.98
5573	NASDAQ	SMBC	Fri, May 20, 2022	44.55	44.83	43.82	44.25
5572	NASDAQ	SMBC	Thu, May 19, 2022	44.80	45.19	44.51	44.56
5571	NASDAQ	SMBC	Wed, May 18, 2022	45.18	45.20	44.67	45.02
5570	NASDAQ	SMBC	Tue, May 17, 2022	44.41	45.39	44.41	45.25
5569	NASDAQ	SMBC	Mon, May 16, 2022	43.75	44.15	43.30	43.98
5568	NASDAQ	SMBC	Fri, May 13, 2022	43.80	44.33	43.10	43.88
5567	NASDAQ	SMBC	Thu, May 12, 2022	43.46	43.92	43.37	43.62
5566	NASDAQ	SMBC	Wed, May 11, 2022	43.68	44.14	43.37	43.62
5565	NASDAQ	SMBC	Tue, May 10, 2022	43.70	44.27	43.05	43.57
5564	NASDAQ	SMBC	Mon, May 9, 2022	43.10	43.53	42.42	43.53
5563	NASDAQ	SMBC	Fri, May 6, 2022	44.00	44.00	43.15	43.28
5562	NASDAQ	SMBC	Thu, May 5, 2022	44.66	45.09	43.51	43.97
5561	NASDAQ	SMBC	Wed, May 4, 2022	44.70	44.94	44.02	44.94
5560	NASDAQ	SMBC	Tue, May 3, 2022	43.19	44.46	43.17	44.18
5559	NASDAQ	SMBC	Mon, May 2, 2022	42.37	43.48	42.37	43.20
5558	NASDAQ	SMBC	Fri, Apr 29, 2022	42.18	42.55	41.81	42.20
5557	NASDAQ	SMBC	Thu, Apr 28, 2022	42.59	43.03	41.79	42.17
5556	NASDAQ	SMBC	Wed, Apr 27, 2022	43.73	44.29	42.24	42.37
5555	NASDAQ	SMBC	Tue, Apr 26, 2022	45.27	45.50	43.32	43.60
5554	NASDAQ	SMBC	Mon, Apr 25, 2022	45.75	46.24	45.34	45.97
5553	NASDAQ	SMBC	Fri, Apr 22, 2022	46.00	46.29	45.03	45.65
5552	NASDAQ	SMBC	Thu, Apr 21, 2022	46.67	47.00	46.12	46.29
5551	NASDAQ	SMBC	Wed, Apr 20, 2022	45.90	47.26	45.74	46.64
5550	NASDAQ	SMBC	Tue, Apr 19, 2022	45.69	46.00	45.69	45.88
5549	NASDAQ	SMBC	Mon, Apr 18, 2022	45.22	46.10	45.21	45.54
5548	NASDAQ	SMBC	Thu, Apr 14, 2022	46.03	46.27	45.05	45.72
5547	NASDAQ	SMBC	Wed, Apr 13, 2022	44.56	46.11	44.56	46.01
5546	NASDAQ	SMBC	Tue, Apr 12, 2022	45.54	46.19	44.59	45.00
5545	NASDAQ	SMBC	Mon, Apr 11, 2022	46.20	46.47	45.26	45.48
5544	NASDAQ	SMBC	Fri, Apr 8, 2022	46.98	47.04	46.01	46.20
5543	NASDAQ	SMBC	Thu, Apr 7, 2022	47.01	47.04	46.50	46.72
5542	NASDAQ	SMBC	Wed, Apr 6, 2022	48.40	48.40	47.25	47.34
5541	NASDAQ	SMBC	Tue, Apr 5, 2022	48.09	49.25	47.65	47.65
5540	NASDAQ	SMBC	Mon, Apr 4, 2022	49.88	49.88	47.95	48.15
5539	NASDAQ	SMBC	Fri, Apr 1, 2022	49.96	50.04	49.28	49.51
5538	NASDAQ	SMBC	Thu, Mar 31, 2022	49.71	50.00	48.98	49.95
5537	NASDAQ	SMBC	Wed, Mar 30, 2022	50.80	50.80	49.61	49.61
5536	NASDAQ	SMBC	Tue, Mar 29, 2022	50.65	51.22	50.12	50.81
5535	NASDAQ	SMBC	Mon, Mar 28, 2022	50.74	50.74	49.90	50.11
5534	NASDAQ	SMBC	Fri, Mar 25, 2022	50.73	51.19	50.70	50.74
5533	NASDAQ	SMBC	Thu, Mar 24, 2022	49.76	50.70	49.70	50.34
5532	NASDAQ	SMBC	Wed, Mar 23, 2022	50.12	50.95	49.89	49.91
5531	NASDAQ	SMBC	Tue, Mar 22, 2022	50.75	50.75	49.64	50.17
5530	NASDAQ	SMBC	Mon, Mar 21, 2022	50.28	51.01	50.09	50.22
5529	NASDAQ	SMBC	Fri, Mar 18, 2022	50.57	51.04	48.94	50.57
5528	NASDAQ	SMBC	Thu, Mar 17, 2022	51.14	51.19	50.22	50.38
5527	NASDAQ	SMBC	Wed, Mar 16, 2022	50.78	51.58	50.39	51.11
5526	NASDAQ	SMBC	Tue, Mar 15, 2022	51.48	51.79	50.26	50.60
5525	NASDAQ	SMBC	Mon, Mar 14, 2022	50.56	51.19	49.90	51.08
5524	NASDAQ	SMBC	Fri, Mar 11, 2022	51.41	51.41	50.46	50.46
5523	NASDAQ	SMBC	Thu, Mar 10, 2022	50.68	51.23	50.43	50.90
5522	NASDAQ	SMBC	Wed, Mar 9, 2022	51.45	52.08	50.95	51.30
5521	NASDAQ	SMBC	Tue, Mar 8, 2022	52.25	52.80	50.95	50.96
5520	NASDAQ	SMBC	Mon, Mar 7, 2022	52.20	53.10	52.20	52.34
5519	NASDAQ	SMBC	Fri, Mar 4, 2022	52.97	53.03	52.35	52.44
5518	NASDAQ	SMBC	Thu, Mar 3, 2022	53.60	53.91	53.23	53.86
5517	NASDAQ	SMBC	Wed, Mar 2, 2022	52.07	53.68	52.07	53.63
5516	NASDAQ	SMBC	Tue, Mar 1, 2022	53.69	53.69	51.31	51.56
5515	NASDAQ	SMBC	Mon, Feb 28, 2022	52.53	54.24	52.53	53.58
5514	NASDAQ	SMBC	Fri, Feb 25, 2022	51.31	53.64	51.28	53.02
5513	NASDAQ	SMBC	Thu, Feb 24, 2022	51.21	52.24	49.14	50.68
5512	NASDAQ	SMBC	Wed, Feb 23, 2022	53.15	53.22	52.53	52.54
5511	NASDAQ	SMBC	Tue, Feb 22, 2022	53.10	53.49	52.80	53.20
5510	NASDAQ	SMBC	Fri, Feb 18, 2022	52.63	53.61	52.27	53.49
5509	NASDAQ	SMBC	Thu, Feb 17, 2022	53.48	54.66	52.19	52.63
5508	NASDAQ	SMBC	Wed, Feb 16, 2022	53.75	54.62	53.54	53.92
5507	NASDAQ	SMBC	Tue, Feb 15, 2022	53.55	54.03	52.00	53.70
5506	NASDAQ	SMBC	Mon, Feb 14, 2022	53.61	53.70	53.30	53.30
5505	NASDAQ	SMBC	Fri, Feb 11, 2022	53.85	54.36	53.72	54.00
5504	NASDAQ	SMBC	Thu, Feb 10, 2022	53.26	53.82	52.83	53.69
5503	NASDAQ	SMBC	Wed, Feb 9, 2022	54.84	54.84	53.39	53.60
5502	NASDAQ	SMBC	Tue, Feb 8, 2022	54.04	55.01	54.04	54.93
5501	NASDAQ	SMBC	Mon, Feb 7, 2022	53.92	54.45	53.76	54.04
5500	NASDAQ	SMBC	Fri, Feb 4, 2022	53.87	54.15	53.35	54.08
5499	NASDAQ	SMBC	Thu, Feb 3, 2022	53.79	54.15	52.51	53.82
5498	NASDAQ	SMBC	Wed, Feb 2, 2022	54.93	55.19	53.69	53.69
5497	NASDAQ	SMBC	Tue, Feb 1, 2022	55.47	55.47	54.32	54.82
5496	NASDAQ	SMBC	Mon, Jan 31, 2022	54.59	55.74	53.77	55.30
5495	NASDAQ	SMBC	Fri, Jan 28, 2022	54.59	55.29	53.62	54.99
5494	NASDAQ	SMBC	Thu, Jan 27, 2022	56.06	57.81	54.34	54.75
5493	NASDAQ	SMBC	Wed, Jan 26, 2022	55.33	56.74	55.33	56.21
5492	NASDAQ	SMBC	Tue, Jan 25, 2022	53.80	55.13	52.60	54.75
5491	NASDAQ	SMBC	Mon, Jan 24, 2022	52.46	54.19	52.25	53.85
5490	NASDAQ	SMBC	Fri, Jan 21, 2022	52.36	53.68	52.36	53.13
5489	NASDAQ	SMBC	Thu, Jan 20, 2022	53.61	54.42	52.75	52.75
5488	NASDAQ	SMBC	Wed, Jan 19, 2022	54.19	54.19	53.02	53.38
5487	NASDAQ	SMBC	Tue, Jan 18, 2022	55.41	55.60	54.06	54.17
5486	NASDAQ	SMBC	Fri, Jan 14, 2022	54.73	55.80	54.38	55.65
5485	NASDAQ	SMBC	Thu, Jan 13, 2022	54.95	55.42	54.60	55.05
5484	NASDAQ	SMBC	Wed, Jan 12, 2022	55.98	56.26	55.15	55.19
5483	NASDAQ	SMBC	Tue, Jan 11, 2022	57.75	58.00	55.70	55.81
5482	NASDAQ	SMBC	Mon, Jan 10, 2022	57.99	58.45	56.86	57.63
5481	NASDAQ	SMBC	Fri, Jan 7, 2022	58.28	58.28	57.07	57.81
5480	NASDAQ	SMBC	Thu, Jan 6, 2022	55.85	58.50	55.85	57.68
5479	NASDAQ	SMBC	Wed, Jan 5, 2022	54.42	57.20	54.42	55.90
5478	NASDAQ	SMBC	Tue, Jan 4, 2022	53.44	55.06	52.99	54.60
5477	NASDAQ	SMBC	Mon, Jan 3, 2022	52.05	53.97	51.54	53.62
5476	NASDAQ	SMBC	Fri, Dec 31, 2021	52.07	52.61	51.49	52.17
5475	NASDAQ	SMBC	Thu, Dec 30, 2021	52.24	53.05	51.81	51.81
5474	NASDAQ	SMBC	Wed, Dec 29, 2021	51.80	52.69	51.80	52.50
5473	NASDAQ	SMBC	Tue, Dec 28, 2021	51.49	52.64	50.08	52.09
5472	NASDAQ	SMBC	Mon, Dec 27, 2021	50.26	52.07	49.80	52.06
5471	NASDAQ	SMBC	Thu, Dec 23, 2021	50.20	51.22	48.83	50.44
5470	NASDAQ	SMBC	Wed, Dec 22, 2021	48.82	50.25	48.15	50.25
5469	NASDAQ	SMBC	Tue, Dec 21, 2021	48.67	49.63	48.11	48.59
5468	NASDAQ	SMBC	Mon, Dec 20, 2021	49.49	49.82	47.43	48.11
5467	NASDAQ	SMBC	Fri, Dec 17, 2021	50.38	50.81	48.93	50.27
5466	NASDAQ	SMBC	Thu, Dec 16, 2021	50.82	50.82	49.60	50.38
5465	NASDAQ	SMBC	Wed, Dec 15, 2021	51.80	51.80	49.68	50.82
5464	NASDAQ	SMBC	Tue, Dec 14, 2021	51.80	52.78	50.47	51.79
5463	NASDAQ	SMBC	Mon, Dec 13, 2021	52.74	53.00	52.04	52.04
5462	NASDAQ	SMBC	Fri, Dec 10, 2021	52.58	53.60	52.58	53.00
5461	NASDAQ	SMBC	Thu, Dec 9, 2021	52.52	53.67	51.60	52.96
5460	NASDAQ	SMBC	Wed, Dec 8, 2021	53.86	54.04	52.68	53.68
5459	NASDAQ	SMBC	Tue, Dec 7, 2021	54.24	54.79	53.50	54.09
5458	NASDAQ	SMBC	Mon, Dec 6, 2021	54.11	54.11	53.19	53.38
5457	NASDAQ	SMBC	Fri, Dec 3, 2021	54.55	54.70	52.78	54.00
5456	NASDAQ	SMBC	Thu, Dec 2, 2021	53.62	55.11	53.12	54.55
5455	NASDAQ	SMBC	Wed, Dec 1, 2021	53.76	55.58	53.60	53.74
5454	NASDAQ	SMBC	Tue, Nov 30, 2021	52.60	53.72	52.60	53.41
5453	NASDAQ	SMBC	Mon, Nov 29, 2021	54.70	55.12	52.31	53.02
5452	NASDAQ	SMBC	Fri, Nov 26, 2021	55.02	56.27	53.88	54.34
5451	NASDAQ	SMBC	Wed, Nov 24, 2021	56.40	56.41	55.99	56.09
5450	NASDAQ	SMBC	Tue, Nov 23, 2021	56.39	57.29	56.31	56.79
5449	NASDAQ	SMBC	Mon, Nov 22, 2021	55.45	57.13	55.45	56.30
5448	NASDAQ	SMBC	Fri, Nov 19, 2021	55.29	55.54	54.82	55.54
5447	NASDAQ	SMBC	Thu, Nov 18, 2021	55.38	56.85	55.35	55.53
5446	NASDAQ	SMBC	Wed, Nov 17, 2021	55.65	55.94	55.04	55.38
5445	NASDAQ	SMBC	Tue, Nov 16, 2021	56.12	56.23	54.85	55.39
5444	NASDAQ	SMBC	Mon, Nov 15, 2021	57.41	57.51	55.37	55.84
5443	NASDAQ	SMBC	Fri, Nov 12, 2021	59.68	60.58	56.90	57.08
5442	NASDAQ	SMBC	Thu, Nov 11, 2021	61.87	61.87	59.36	59.66
5441	NASDAQ	SMBC	Wed, Nov 10, 2021	59.73	61.93	59.04	61.93
5440	NASDAQ	SMBC	Tue, Nov 9, 2021	59.48	60.61	58.99	60.03
5439	NASDAQ	SMBC	Mon, Nov 8, 2021	59.38	60.24	59.38	59.80
5438	NASDAQ	SMBC	Fri, Nov 5, 2021	58.35	60.00	58.35	59.49
5437	NASDAQ	SMBC	Thu, Nov 4, 2021	55.99	58.62	55.99	58.35
5436	NASDAQ	SMBC	Wed, Nov 3, 2021	54.99	56.63	54.99	56.20
5435	NASDAQ	SMBC	Tue, Nov 2, 2021	53.84	55.59	53.84	55.33
5434	NASDAQ	SMBC	Mon, Nov 1, 2021	54.44	55.30	53.87	55.01
5433	NASDAQ	SMBC	Fri, Oct 29, 2021	52.20	55.33	52.05	54.40
5432	NASDAQ	SMBC	Thu, Oct 28, 2021	51.50	53.91	50.21	52.19
5431	NASDAQ	SMBC	Wed, Oct 27, 2021	48.77	51.50	48.77	51.14
5430	NASDAQ	SMBC	Tue, Oct 26, 2021	48.05	48.92	48.05	48.55
5429	NASDAQ	SMBC	Mon, Oct 25, 2021	48.60	48.60	48.05	48.29
5428	NASDAQ	SMBC	Fri, Oct 22, 2021	47.20	48.60	47.20	48.36
5427	NASDAQ	SMBC	Thu, Oct 21, 2021	47.35	47.47	47.13	47.20
5426	NASDAQ	SMBC	Wed, Oct 20, 2021	47.01	47.62	47.01	47.57
5425	NASDAQ	SMBC	Tue, Oct 19, 2021	47.18	47.46	47.10	47.30
5424	NASDAQ	SMBC	Mon, Oct 18, 2021	47.65	47.65	47.15	47.15
5423	NASDAQ	SMBC	Fri, Oct 15, 2021	47.75	47.90	47.40	47.49
5422	NASDAQ	SMBC	Thu, Oct 14, 2021	47.10	47.69	46.77	47.60
5421	NASDAQ	SMBC	Wed, Oct 13, 2021	46.25	46.63	46.14	46.33
5420	NASDAQ	SMBC	Tue, Oct 12, 2021	46.71	46.71	46.07	46.32
5419	NASDAQ	SMBC	Mon, Oct 11, 2021	47.22	47.22	46.25	46.50
5418	NASDAQ	SMBC	Fri, Oct 8, 2021	46.48	47.70	46.48	47.22
5417	NASDAQ	SMBC	Thu, Oct 7, 2021	46.50	46.62	46.21	46.49
5416	NASDAQ	SMBC	Wed, Oct 6, 2021	46.04	47.02	45.41	46.32
5415	NASDAQ	SMBC	Tue, Oct 5, 2021	45.10	45.91	44.98	45.65
5414	NASDAQ	SMBC	Mon, Oct 4, 2021	45.26	45.59	44.33	44.91
5413	NASDAQ	SMBC	Fri, Oct 1, 2021	44.89	45.60	44.48	45.00
5412	NASDAQ	SMBC	Thu, Sep 30, 2021	45.23	45.36	44.54	44.89
5411	NASDAQ	SMBC	Wed, Sep 29, 2021	44.25	45.06	44.25	44.91
5410	NASDAQ	SMBC	Tue, Sep 28, 2021	45.20	45.20	44.10	44.34
5409	NASDAQ	SMBC	Mon, Sep 27, 2021	43.53	45.94	43.53	45.50
5408	NASDAQ	SMBC	Fri, Sep 24, 2021	42.52	43.67	42.34	43.26
5407	NASDAQ	SMBC	Thu, Sep 23, 2021	43.00	43.48	42.50	42.97
5406	NASDAQ	SMBC	Wed, Sep 22, 2021	43.15	43.28	42.64	42.90
5405	NASDAQ	SMBC	Tue, Sep 21, 2021	43.88	43.88	42.61	42.97
5404	NASDAQ	SMBC	Mon, Sep 20, 2021	40.27	43.69	39.75	43.23
5403	NASDAQ	SMBC	Fri, Sep 17, 2021	43.78	43.78	41.88	42.12
5402	NASDAQ	SMBC	Thu, Sep 16, 2021	44.34	44.34	43.58	43.78
5401	NASDAQ	SMBC	Wed, Sep 15, 2021	43.55	44.55	43.55	44.08
5400	NASDAQ	SMBC	Tue, Sep 14, 2021	43.82	44.05	43.63	43.69
5399	NASDAQ	SMBC	Mon, Sep 13, 2021	43.81	43.85	43.80	43.84
5398	NASDAQ	SMBC	Fri, Sep 10, 2021	43.83	44.08	43.55	43.68
5397	NASDAQ	SMBC	Thu, Sep 9, 2021	44.24	44.30	43.83	43.83
5396	NASDAQ	SMBC	Wed, Sep 8, 2021	44.30	44.60	44.20	44.35
5395	NASDAQ	SMBC	Tue, Sep 7, 2021	44.63	44.77	44.01	44.30
5394	NASDAQ	SMBC	Fri, Sep 3, 2021	45.16	45.18	44.52	44.52
5393	NASDAQ	SMBC	Thu, Sep 2, 2021	45.50	45.50	45.13	45.39
5392	NASDAQ	SMBC	Wed, Sep 1, 2021	45.31	45.50	45.06	45.50
5391	NASDAQ	SMBC	Tue, Aug 31, 2021	45.16	45.54	44.84	45.12
5390	NASDAQ	SMBC	Mon, Aug 30, 2021	45.31	45.31	44.89	45.16
5389	NASDAQ	SMBC	Fri, Aug 27, 2021	45.06	45.48	44.59	45.17
5388	NASDAQ	SMBC	Thu, Aug 26, 2021	45.32	45.32	44.81	44.81
5387	NASDAQ	SMBC	Wed, Aug 25, 2021	45.17	45.50	44.93	45.32
5386	NASDAQ	SMBC	Tue, Aug 24, 2021	45.22	45.73	44.23	45.17
5385	NASDAQ	SMBC	Mon, Aug 23, 2021	45.78	45.78	44.88	45.11
5384	NASDAQ	SMBC	Fri, Aug 20, 2021	43.97	44.49	43.97	44.46
5383	NASDAQ	SMBC	Thu, Aug 19, 2021	44.57	44.75	43.94	44.18
5382	NASDAQ	SMBC	Wed, Aug 18, 2021	45.19	45.61	44.74	44.74
5381	NASDAQ	SMBC	Tue, Aug 17, 2021	45.00	45.77	44.94	45.19
5380	NASDAQ	SMBC	Mon, Aug 16, 2021	44.96	45.48	44.89	45.20
5379	NASDAQ	SMBC	Fri, Aug 13, 2021	45.49	46.06	45.20	45.20
5378	NASDAQ	SMBC	Thu, Aug 12, 2021	45.47	46.56	45.01	45.49
5377	NASDAQ	SMBC	Wed, Aug 11, 2021	45.23	45.47	44.87	45.25
5376	NASDAQ	SMBC	Tue, Aug 10, 2021	45.02	45.45	45.02	45.22
5375	NASDAQ	SMBC	Mon, Aug 9, 2021	45.00	45.34	44.82	45.15
5374	NASDAQ	SMBC	Fri, Aug 6, 2021	45.74	45.74	44.69	45.00
5373	NASDAQ	SMBC	Thu, Aug 5, 2021	45.84	46.51	45.32	45.65
5372	NASDAQ	SMBC	Wed, Aug 4, 2021	45.40	45.83	45.20	45.69
5371	NASDAQ	SMBC	Tue, Aug 3, 2021	45.13	46.00	44.94	45.46
5370	NASDAQ	SMBC	Mon, Aug 2, 2021	45.22	46.42	44.55	45.48
5369	NASDAQ	SMBC	Fri, Jul 30, 2021	45.53	45.79	44.78	44.88
5368	NASDAQ	SMBC	Thu, Jul 29, 2021	45.84	45.84	44.66	45.14
5367	NASDAQ	SMBC	Wed, Jul 28, 2021	44.59	45.57	44.15	45.57
5366	NASDAQ	SMBC	Tue, Jul 27, 2021	44.97	45.99	44.66	44.99
5365	NASDAQ	SMBC	Mon, Jul 26, 2021	44.57	45.27	44.57	45.18
5364	NASDAQ	SMBC	Fri, Jul 23, 2021	44.33	44.84	44.15	44.42
5363	NASDAQ	SMBC	Thu, Jul 22, 2021	45.03	45.03	43.96	44.16
5362	NASDAQ	SMBC	Wed, Jul 21, 2021	45.10	45.52	44.67	45.03
5361	NASDAQ	SMBC	Tue, Jul 20, 2021	44.85	45.97	44.65	44.93
5360	NASDAQ	SMBC	Mon, Jul 19, 2021	44.68	44.80	44.37	44.65
5359	NASDAQ	SMBC	Fri, Jul 16, 2021	45.39	45.62	45.17	45.35
5358	NASDAQ	SMBC	Thu, Jul 15, 2021	45.22	45.50	45.00	45.39
5357	NASDAQ	SMBC	Wed, Jul 14, 2021	45.45	45.98	45.09	45.19
5356	NASDAQ	SMBC	Tue, Jul 13, 2021	45.82	45.87	45.02	45.12
5355	NASDAQ	SMBC	Mon, Jul 12, 2021	45.29	45.79	45.29	45.78
5354	NASDAQ	SMBC	Fri, Jul 9, 2021	45.29	45.74	45.29	45.47
5353	NASDAQ	SMBC	Thu, Jul 8, 2021	44.68	45.05	43.80	45.05
5352	NASDAQ	SMBC	Wed, Jul 7, 2021	44.78	45.26	44.38	45.08
5351	NASDAQ	SMBC	Tue, Jul 6, 2021	45.28	45.28	43.83	44.78
5350	NASDAQ	SMBC	Fri, Jul 2, 2021	45.25	45.72	44.66	45.10
5349	NASDAQ	SMBC	Thu, Jul 1, 2021	45.30	45.30	44.78	45.15
5348	NASDAQ	SMBC	Wed, Jun 30, 2021	45.56	45.64	44.94	44.96
5347	NASDAQ	SMBC	Tue, Jun 29, 2021	45.82	45.99	45.26	45.59
5346	NASDAQ	SMBC	Mon, Jun 28, 2021	46.27	46.27	45.35	45.72
5345	NASDAQ	SMBC	Fri, Jun 25, 2021	46.49	46.58	46.12	46.27
5344	NASDAQ	SMBC	Thu, Jun 24, 2021	46.49	46.51	46.07	46.51
5343	NASDAQ	SMBC	Wed, Jun 23, 2021	46.30	46.59	46.00	46.23
5342	NASDAQ	SMBC	Tue, Jun 22, 2021	45.08	46.50	44.56	46.50
5341	NASDAQ	SMBC	Mon, Jun 21, 2021	45.08	46.20	44.58	46.20
5340	NASDAQ	SMBC	Fri, Jun 18, 2021	45.23	45.58	44.42	45.00
5339	NASDAQ	SMBC	Thu, Jun 17, 2021	46.11	46.11	45.37	45.92
5338	NASDAQ	SMBC	Wed, Jun 16, 2021	45.80	46.24	45.53	46.18
5337	NASDAQ	SMBC	Tue, Jun 15, 2021	44.43	46.08	44.01	45.94
5336	NASDAQ	SMBC	Mon, Jun 14, 2021	45.92	45.92	44.13	44.13
5335	NASDAQ	SMBC	Fri, Jun 11, 2021	46.20	46.29	41.58	45.92
5334	NASDAQ	SMBC	Thu, Jun 10, 2021	46.00	46.56	45.70	46.25
5333	NASDAQ	SMBC	Wed, Jun 9, 2021	45.99	45.99	45.49	45.94
5332	NASDAQ	SMBC	Tue, Jun 8, 2021	45.06	46.00	44.77	45.84
5331	NASDAQ	SMBC	Mon, Jun 7, 2021	45.00	45.30	44.47	45.14
5330	NASDAQ	SMBC	Fri, Jun 4, 2021	44.95	44.95	44.46	44.84
5329	NASDAQ	SMBC	Thu, Jun 3, 2021	44.73	44.90	44.50	44.88
5328	NASDAQ	SMBC	Wed, Jun 2, 2021	45.17	45.17	44.76	44.95
5327	NASDAQ	SMBC	Tue, Jun 1, 2021	44.20	45.12	44.20	44.85
5326	NASDAQ	SMBC	Fri, May 28, 2021	44.25	44.25	43.37	44.20
5325	NASDAQ	SMBC	Thu, May 27, 2021	44.44	44.75	43.98	44.25
5324	NASDAQ	SMBC	Wed, May 26, 2021	43.22	44.76	43.22	44.10
5323	NASDAQ	SMBC	Tue, May 25, 2021	44.30	44.30	43.00	43.07
5322	NASDAQ	SMBC	Mon, May 24, 2021	44.49	44.61	43.73	44.40
5321	NASDAQ	SMBC	Fri, May 21, 2021	45.00	45.02	43.65	44.45
5320	NASDAQ	SMBC	Thu, May 20, 2021	44.33	44.84	44.03	44.66
5319	NASDAQ	SMBC	Wed, May 19, 2021	44.36	45.21	42.97	44.19
5318	NASDAQ	SMBC	Tue, May 18, 2021	44.96	45.16	44.66	44.66
5317	NASDAQ	SMBC	Mon, May 17, 2021	44.92	45.10	44.68	44.87
5316	NASDAQ	SMBC	Fri, May 14, 2021	44.07	45.23	44.05	44.78
5315	NASDAQ	SMBC	Thu, May 13, 2021	43.25	44.00	42.15	43.85
5314	NASDAQ	SMBC	Wed, May 12, 2021	44.02	44.25	43.04	43.18
5313	NASDAQ	SMBC	Tue, May 11, 2021	43.41	44.31	43.41	43.94
5312	NASDAQ	SMBC	Mon, May 10, 2021	43.99	44.15	43.55	43.74
5311	NASDAQ	SMBC	Fri, May 7, 2021	42.57	43.72	42.24	43.54
5310	NASDAQ	SMBC	Thu, May 6, 2021	41.74	42.38	41.74	42.19
5309	NASDAQ	SMBC	Wed, May 5, 2021	41.96	42.34	41.12	42.18
5308	NASDAQ	SMBC	Tue, May 4, 2021	42.00	42.25	41.50	41.56
5307	NASDAQ	SMBC	Mon, May 3, 2021	42.10	42.49	41.68	42.08
5306	NASDAQ	SMBC	Fri, Apr 30, 2021	41.00	42.22	40.66	41.89
5305	NASDAQ	SMBC	Thu, Apr 29, 2021	41.00	41.58	40.77	41.30
5304	NASDAQ	SMBC	Wed, Apr 28, 2021	40.54	40.75	40.30	40.75
5303	NASDAQ	SMBC	Tue, Apr 27, 2021	40.40	40.67	40.28	40.53
5302	NASDAQ	SMBC	Mon, Apr 26, 2021	40.06	40.75	40.06	40.39
5301	NASDAQ	SMBC	Fri, Apr 23, 2021	39.67	40.40	39.65	40.21
5300	NASDAQ	SMBC	Thu, Apr 22, 2021	39.26	39.41	39.16	39.30
5299	NASDAQ	SMBC	Wed, Apr 21, 2021	39.13	39.67	39.12	39.33
5298	NASDAQ	SMBC	Tue, Apr 20, 2021	39.51	39.66	38.75	38.75
5297	NASDAQ	SMBC	Mon, Apr 19, 2021	39.67	40.46	39.27	39.56
5296	NASDAQ	SMBC	Fri, Apr 16, 2021	40.00	40.00	39.82	39.92
5295	NASDAQ	SMBC	Thu, Apr 15, 2021	39.80	39.95	39.07	39.82
5294	NASDAQ	SMBC	Wed, Apr 14, 2021	39.58	39.99	39.52	39.90
5293	NASDAQ	SMBC	Tue, Apr 13, 2021	37.99	39.96	37.99	39.75
5292	NASDAQ	SMBC	Mon, Apr 12, 2021	39.48	40.08	39.00	39.70
5291	NASDAQ	SMBC	Fri, Apr 9, 2021	40.05	40.29	39.40	40.10
5290	NASDAQ	SMBC	Thu, Apr 8, 2021	39.95	40.50	38.44	40.50
5289	NASDAQ	SMBC	Wed, Apr 7, 2021	40.36	40.36	39.50	39.50
5288	NASDAQ	SMBC	Tue, Apr 6, 2021	40.56	40.99	40.25	40.30
5287	NASDAQ	SMBC	Mon, Apr 5, 2021	40.06	40.90	40.06	40.56
5286	NASDAQ	SMBC	Thu, Apr 1, 2021	39.84	40.00	39.39	40.00
5285	NASDAQ	SMBC	Wed, Mar 31, 2021	39.72	39.86	39.38	39.42
5284	NASDAQ	SMBC	Tue, Mar 30, 2021	40.08	40.20	38.58	39.64
5283	NASDAQ	SMBC	Mon, Mar 29, 2021	40.50	40.80	40.01	40.01
5282	NASDAQ	SMBC	Fri, Mar 26, 2021	39.79	40.29	39.75	40.28
5281	NASDAQ	SMBC	Thu, Mar 25, 2021	38.10	39.70	38.10	39.70
5280	NASDAQ	SMBC	Wed, Mar 24, 2021	39.00	40.02	37.65	38.23
5279	NASDAQ	SMBC	Tue, Mar 23, 2021	39.62	39.63	38.64	38.75
5278	NASDAQ	SMBC	Mon, Mar 22, 2021	40.90	40.91	39.50	39.83
5277	NASDAQ	SMBC	Fri, Mar 19, 2021	40.04	41.45	39.51	41.45
5276	NASDAQ	SMBC	Thu, Mar 18, 2021	39.91	40.45	39.91	40.12
5275	NASDAQ	SMBC	Wed, Mar 17, 2021	39.71	40.48	39.00	39.73
5274	NASDAQ	SMBC	Tue, Mar 16, 2021	39.80	39.80	39.24	39.72
5273	NASDAQ	SMBC	Mon, Mar 15, 2021	41.25	41.25	40.21	40.69
5272	NASDAQ	SMBC	Fri, Mar 12, 2021	41.38	41.45	40.79	41.25
5271	NASDAQ	SMBC	Thu, Mar 11, 2021	41.61	41.70	40.69	41.27
5270	NASDAQ	SMBC	Wed, Mar 10, 2021	40.00	41.49	39.81	41.43
5269	NASDAQ	SMBC	Tue, Mar 9, 2021	39.63	41.61	39.63	39.89
5268	NASDAQ	SMBC	Mon, Mar 8, 2021	39.15	39.99	39.10	39.90
5267	NASDAQ	SMBC	Fri, Mar 5, 2021	38.95	39.15	38.46	39.10
5266	NASDAQ	SMBC	Thu, Mar 4, 2021	38.54	39.00	37.66	38.48
5265	NASDAQ	SMBC	Wed, Mar 3, 2021	37.49	38.88	37.24	38.52
5264	NASDAQ	SMBC	Tue, Mar 2, 2021	37.38	37.53	37.08	37.09
5263	NASDAQ	SMBC	Mon, Mar 1, 2021	37.66	37.90	36.86	37.29
5262	NASDAQ	SMBC	Fri, Feb 26, 2021	37.30	38.00	36.15	36.74
5261	NASDAQ	SMBC	Thu, Feb 25, 2021	37.00	37.60	36.79	36.88
5260	NASDAQ	SMBC	Wed, Feb 24, 2021	36.00	37.25	36.00	36.98
5259	NASDAQ	SMBC	Tue, Feb 23, 2021	35.66	36.41	35.66	36.23
5258	NASDAQ	SMBC	Mon, Feb 22, 2021	35.05	35.95	35.05	35.66
5257	NASDAQ	SMBC	Fri, Feb 19, 2021	35.07	35.58	35.06	35.34
5256	NASDAQ	SMBC	Thu, Feb 18, 2021	35.30	35.76	34.73	35.05
5255	NASDAQ	SMBC	Wed, Feb 17, 2021	35.54	35.71	35.31	35.31
5254	NASDAQ	SMBC	Tue, Feb 16, 2021	35.46	35.98	35.45	35.54
5253	NASDAQ	SMBC	Fri, Feb 12, 2021	34.99	35.42	34.91	35.42
5252	NASDAQ	SMBC	Thu, Feb 11, 2021	34.90	34.99	34.75	34.99
5251	NASDAQ	SMBC	Wed, Feb 10, 2021	34.88	35.31	34.65	34.91
5250	NASDAQ	SMBC	Tue, Feb 9, 2021	34.50	34.75	34.39	34.65
5249	NASDAQ	SMBC	Mon, Feb 8, 2021	34.05	34.50	34.05	34.50
5248	NASDAQ	SMBC	Fri, Feb 5, 2021	33.50	34.19	33.49	34.19
5247	NASDAQ	SMBC	Thu, Feb 4, 2021	32.80	33.49	32.80	33.49
5246	NASDAQ	SMBC	Wed, Feb 3, 2021	32.59	32.80	32.38	32.80
5245	NASDAQ	SMBC	Tue, Feb 2, 2021	32.31	32.63	31.59	32.58
5244	NASDAQ	SMBC	Mon, Feb 1, 2021	31.34	32.63	31.10	32.16
5243	NASDAQ	SMBC	Fri, Jan 29, 2021	32.03	32.99	30.65	30.65
5242	NASDAQ	SMBC	Thu, Jan 28, 2021	32.52	32.52	31.46	32.14
5241	NASDAQ	SMBC	Wed, Jan 27, 2021	32.30	32.65	30.00	31.92
5240	NASDAQ	SMBC	Tue, Jan 26, 2021	32.93	33.35	32.19	32.70
5239	NASDAQ	SMBC	Mon, Jan 25, 2021	32.92	33.02	32.45	32.52
5238	NASDAQ	SMBC	Fri, Jan 22, 2021	31.08	32.96	30.99	32.92
5237	NASDAQ	SMBC	Thu, Jan 21, 2021	31.85	31.89	31.42	31.42
5236	NASDAQ	SMBC	Wed, Jan 20, 2021	32.74	32.78	31.84	31.84
5235	NASDAQ	SMBC	Tue, Jan 19, 2021	32.51	32.73	32.28	32.55
5234	NASDAQ	SMBC	Fri, Jan 15, 2021	32.70	32.76	32.06	32.28
5233	NASDAQ	SMBC	Thu, Jan 14, 2021	33.87	33.98	32.80	32.93
5232	NASDAQ	SMBC	Wed, Jan 13, 2021	32.68	32.82	32.12	32.43
5231	NASDAQ	SMBC	Tue, Jan 12, 2021	32.01	32.68	32.01	32.68
5230	NASDAQ	SMBC	Mon, Jan 11, 2021	31.84	32.19	31.84	32.00
5229	NASDAQ	SMBC	Fri, Jan 8, 2021	32.70	32.70	32.00	32.48
5228	NASDAQ	SMBC	Thu, Jan 7, 2021	32.33	32.74	32.25	32.30
5227	NASDAQ	SMBC	Wed, Jan 6, 2021	30.69	32.53	30.69	32.09
5226	NASDAQ	SMBC	Tue, Jan 5, 2021	30.17	30.68	30.07	30.07
5225	NASDAQ	SMBC	Mon, Jan 4, 2021	30.65	30.71	29.26	30.07
5224	NASDAQ	SMBC	Thu, Dec 31, 2020	30.58	31.18	30.44	30.44
5223	NASDAQ	SMBC	Wed, Dec 30, 2020	30.67	30.67	30.55	30.55
5222	NASDAQ	SMBC	Tue, Dec 29, 2020	31.07	31.07	30.06	30.55
5221	NASDAQ	SMBC	Mon, Dec 28, 2020	31.51	31.52	30.90	30.90
5220	NASDAQ	SMBC	Thu, Dec 24, 2020	31.59	32.26	31.08	31.26
5219	NASDAQ	SMBC	Wed, Dec 23, 2020	31.30	32.08	30.93	30.93
5218	NASDAQ	SMBC	Tue, Dec 22, 2020	32.75	32.75	30.82	30.90
5217	NASDAQ	SMBC	Mon, Dec 21, 2020	31.41	31.54	30.90	30.90
5216	NASDAQ	SMBC	Fri, Dec 18, 2020	31.90	32.76	31.42	31.42
5215	NASDAQ	SMBC	Thu, Dec 17, 2020	32.60	32.60	31.23	31.28
5214	NASDAQ	SMBC	Wed, Dec 16, 2020	31.73	33.22	31.73	32.21
5213	NASDAQ	SMBC	Tue, Dec 15, 2020	30.00	31.82	30.00	31.55
5212	NASDAQ	SMBC	Mon, Dec 14, 2020	30.78	30.79	29.40	29.40
5211	NASDAQ	SMBC	Fri, Dec 11, 2020	30.90	30.90	30.39	30.52
5210	NASDAQ	SMBC	Thu, Dec 10, 2020	30.70	30.89	30.64	30.89
5209	NASDAQ	SMBC	Wed, Dec 9, 2020	31.22	31.22	30.81	30.81
5208	NASDAQ	SMBC	Tue, Dec 8, 2020	30.74	30.99	30.58	30.95
5207	NASDAQ	SMBC	Mon, Dec 7, 2020	30.96	30.96	30.58	30.71
5206	NASDAQ	SMBC	Fri, Dec 4, 2020	30.62	31.13	30.48	31.10
5205	NASDAQ	SMBC	Thu, Dec 3, 2020	30.17	30.65	30.08	30.62
5204	NASDAQ	SMBC	Wed, Dec 2, 2020	29.98	30.65	29.85	30.65
5203	NASDAQ	SMBC	Tue, Dec 1, 2020	30.50	30.65	30.25	30.25
5202	NASDAQ	SMBC	Mon, Nov 30, 2020	30.64	30.75	30.04	30.21
5201	NASDAQ	SMBC	Fri, Nov 27, 2020	30.46	30.75	30.46	30.69
5200	NASDAQ	SMBC	Wed, Nov 25, 2020	30.98	31.25	30.62	30.62
5199	NASDAQ	SMBC	Tue, Nov 24, 2020	30.24	30.95	30.17	30.95
5198	NASDAQ	SMBC	Mon, Nov 23, 2020	30.23	30.30	29.60	29.78
5197	NASDAQ	SMBC	Fri, Nov 20, 2020	29.53	30.20	29.00	30.20
5196	NASDAQ	SMBC	Thu, Nov 19, 2020	29.62	30.00	29.50	29.87
5195	NASDAQ	SMBC	Wed, Nov 18, 2020	30.00	30.19	29.64	29.90
5194	NASDAQ	SMBC	Tue, Nov 17, 2020	28.96	30.07	28.96	29.65
5193	NASDAQ	SMBC	Mon, Nov 16, 2020	29.22	29.67	29.03	29.45
5192	NASDAQ	SMBC	Fri, Nov 13, 2020	28.35	28.99	28.35	28.70
5191	NASDAQ	SMBC	Thu, Nov 12, 2020	28.07	28.89	27.99	28.11
5190	NASDAQ	SMBC	Wed, Nov 11, 2020	28.47	28.85	27.98	28.68
5189	NASDAQ	SMBC	Tue, Nov 10, 2020	26.69	28.57	26.69	28.48
5188	NASDAQ	SMBC	Mon, Nov 9, 2020	28.05	28.05	25.37	26.14
5187	NASDAQ	SMBC	Fri, Nov 6, 2020	26.35	26.35	25.89	25.89
5186	NASDAQ	SMBC	Thu, Nov 5, 2020	24.96	26.39	24.62	26.39
5185	NASDAQ	SMBC	Wed, Nov 4, 2020	25.65	25.84	24.93	24.94
5184	NASDAQ	SMBC	Tue, Nov 3, 2020	26.54	27.01	25.53	26.10
5183	NASDAQ	SMBC	Mon, Nov 2, 2020	25.99	26.50	25.98	26.46
5182	NASDAQ	SMBC	Fri, Oct 30, 2020	25.78	25.78	25.48	25.48
5181	NASDAQ	SMBC	Thu, Oct 29, 2020	25.80	26.52	25.56	26.24
5180	NASDAQ	SMBC	Wed, Oct 28, 2020	26.22	26.50	25.30	25.85
5179	NASDAQ	SMBC	Tue, Oct 27, 2020	24.81	27.26	24.59	26.84
5178	NASDAQ	SMBC	Mon, Oct 26, 2020	24.39	24.98	23.93	24.55
5177	NASDAQ	SMBC	Fri, Oct 23, 2020	24.77	25.00	24.35	24.35
5176	NASDAQ	SMBC	Thu, Oct 22, 2020	24.51	24.57	24.42	24.42
5175	NASDAQ	SMBC	Wed, Oct 21, 2020	24.41	24.41	24.16	24.16
5174	NASDAQ	SMBC	Tue, Oct 20, 2020	24.43	24.55	23.73	24.55
5173	NASDAQ	SMBC	Mon, Oct 19, 2020	24.13	24.60	24.13	24.15
5172	NASDAQ	SMBC	Fri, Oct 16, 2020	23.89	24.47	23.63	24.47
5171	NASDAQ	SMBC	Thu, Oct 15, 2020	23.13	24.18	23.13	24.18
5170	NASDAQ	SMBC	Wed, Oct 14, 2020	22.53	24.05	22.53	23.34
5169	NASDAQ	SMBC	Tue, Oct 13, 2020	22.73	22.99	22.45	22.81
5168	NASDAQ	SMBC	Mon, Oct 12, 2020	22.76	23.18	22.76	23.18
5167	NASDAQ	SMBC	Fri, Oct 9, 2020	23.24	23.24	22.85	22.85
5166	NASDAQ	SMBC	Thu, Oct 8, 2020	22.99	23.11	22.29	22.86
5165	NASDAQ	SMBC	Wed, Oct 7, 2020	22.14	23.08	22.13	22.75
5164	NASDAQ	SMBC	Tue, Oct 6, 2020	22.30	22.77	21.80	21.96
5163	NASDAQ	SMBC	Mon, Oct 5, 2020	23.15	23.15	21.50	22.12
5162	NASDAQ	SMBC	Fri, Oct 2, 2020	22.25	23.65	22.25	23.36
5161	NASDAQ	SMBC	Thu, Oct 1, 2020	23.21	23.55	23.21	23.25
5160	NASDAQ	SMBC	Wed, Sep 30, 2020	23.59	23.74	23.53	23.58
5159	NASDAQ	SMBC	Tue, Sep 29, 2020	24.25	24.50	23.64	23.96
5158	NASDAQ	SMBC	Mon, Sep 28, 2020	23.75	24.20	23.75	24.20
5157	NASDAQ	SMBC	Fri, Sep 25, 2020	22.30	23.67	22.30	23.20
5156	NASDAQ	SMBC	Thu, Sep 24, 2020	22.39	22.78	22.27	22.54
5155	NASDAQ	SMBC	Wed, Sep 23, 2020	23.63	23.63	22.10	22.23
5154	NASDAQ	SMBC	Tue, Sep 22, 2020	22.57	23.13	22.24	23.13
5153	NASDAQ	SMBC	Mon, Sep 21, 2020	24.60	24.66	23.01	23.07
5152	NASDAQ	SMBC	Fri, Sep 18, 2020	23.88	25.45	23.50	25.00
5151	NASDAQ	SMBC	Thu, Sep 17, 2020	22.00	23.98	22.00	23.65
5150	NASDAQ	SMBC	Wed, Sep 16, 2020	23.88	23.99	23.52	23.62
5149	NASDAQ	SMBC	Tue, Sep 15, 2020	23.37	23.75	23.36	23.50
5148	NASDAQ	SMBC	Mon, Sep 14, 2020	23.93	24.00	23.80	23.93
5147	NASDAQ	SMBC	Fri, Sep 11, 2020	23.56	23.57	22.86	23.30
5146	NASDAQ	SMBC	Thu, Sep 10, 2020	24.29	24.29	23.27	23.27
5145	NASDAQ	SMBC	Wed, Sep 9, 2020	24.40	24.47	23.85	24.11
5144	NASDAQ	SMBC	Tue, Sep 8, 2020	24.58	24.60	23.75	24.29
5143	NASDAQ	SMBC	Fri, Sep 4, 2020	25.00	25.00	24.02	24.40
5142	NASDAQ	SMBC	Thu, Sep 3, 2020	24.99	25.00	24.50	24.83
5141	NASDAQ	SMBC	Wed, Sep 2, 2020	24.34	24.88	24.23	24.88
5140	NASDAQ	SMBC	Tue, Sep 1, 2020	23.61	24.80	22.96	24.40
5139	NASDAQ	SMBC	Mon, Aug 31, 2020	23.51	24.47	23.44	23.68
5138	NASDAQ	SMBC	Fri, Aug 28, 2020	23.26	23.82	23.26	23.51
5137	NASDAQ	SMBC	Thu, Aug 27, 2020	24.59	24.59	23.34	23.62
5136	NASDAQ	SMBC	Wed, Aug 26, 2020	22.44	23.39	22.30	23.00
5135	NASDAQ	SMBC	Tue, Aug 25, 2020	23.32	23.32	22.81	22.88
5134	NASDAQ	SMBC	Mon, Aug 24, 2020	23.05	23.38	22.80	23.04
5133	NASDAQ	SMBC	Fri, Aug 21, 2020	22.38	22.71	22.27	22.69
5132	NASDAQ	SMBC	Thu, Aug 20, 2020	22.14	23.10	22.01	22.46
5131	NASDAQ	SMBC	Wed, Aug 19, 2020	21.95	23.31	21.91	22.50
5130	NASDAQ	SMBC	Tue, Aug 18, 2020	22.10	22.31	21.86	21.96
5129	NASDAQ	SMBC	Mon, Aug 17, 2020	22.60	22.60	22.00	22.20
5128	NASDAQ	SMBC	Fri, Aug 14, 2020	22.66	22.83	22.50	22.70
5127	NASDAQ	SMBC	Thu, Aug 13, 2020	22.50	22.83	22.50	22.80
5126	NASDAQ	SMBC	Wed, Aug 12, 2020	23.00	23.24	22.95	23.10
5125	NASDAQ	SMBC	Tue, Aug 11, 2020	23.25	23.50	22.81	22.81
5124	NASDAQ	SMBC	Mon, Aug 10, 2020	22.83	23.50	22.83	23.16
5123	NASDAQ	SMBC	Fri, Aug 7, 2020	22.26	22.99	22.26	22.90
5122	NASDAQ	SMBC	Thu, Aug 6, 2020	22.75	22.75	22.28	22.50
5121	NASDAQ	SMBC	Wed, Aug 5, 2020	22.76	22.76	22.13	22.65
5120	NASDAQ	SMBC	Tue, Aug 4, 2020	22.85	22.95	22.00	22.30
5119	NASDAQ	SMBC	Mon, Aug 3, 2020	21.68	23.00	21.68	22.95
5118	NASDAQ	SMBC	Fri, Jul 31, 2020	21.82	22.22	21.80	21.81
5117	NASDAQ	SMBC	Thu, Jul 30, 2020	21.58	22.19	21.51	21.98
5116	NASDAQ	SMBC	Wed, Jul 29, 2020	21.50	22.04	21.40	21.84
5115	NASDAQ	SMBC	Tue, Jul 28, 2020	21.56	22.20	21.23	21.35
5114	NASDAQ	SMBC	Mon, Jul 27, 2020	21.62	22.00	21.25	21.25
5113	NASDAQ	SMBC	Fri, Jul 24, 2020	21.97	22.08	21.70	21.70
5112	NASDAQ	SMBC	Thu, Jul 23, 2020	21.88	22.08	21.86	21.90
5111	NASDAQ	SMBC	Wed, Jul 22, 2020	22.10	22.10	21.92	21.92
5110	NASDAQ	SMBC	Tue, Jul 21, 2020	21.78	22.46	21.78	22.10
5109	NASDAQ	SMBC	Mon, Jul 20, 2020	22.18	22.18	21.36	21.52
5108	NASDAQ	SMBC	Fri, Jul 17, 2020	22.08	22.77	22.08	22.25
5107	NASDAQ	SMBC	Thu, Jul 16, 2020	22.61	22.61	21.94	22.14
5106	NASDAQ	SMBC	Wed, Jul 15, 2020	22.32	23.50	22.23	22.64
5105	NASDAQ	SMBC	Tue, Jul 14, 2020	21.10	22.00	20.96	21.80
5104	NASDAQ	SMBC	Mon, Jul 13, 2020	22.36	22.68	21.54	21.54
5103	NASDAQ	SMBC	Fri, Jul 10, 2020	20.82	22.32	20.82	21.99
5102	NASDAQ	SMBC	Thu, Jul 9, 2020	22.12	22.78	20.00	20.00
5101	NASDAQ	SMBC	Wed, Jul 8, 2020	22.74	23.33	21.88	21.88
5100	NASDAQ	SMBC	Tue, Jul 7, 2020	22.92	23.38	22.50	22.54
5099	NASDAQ	SMBC	Mon, Jul 6, 2020	23.25	23.60	23.25	23.25
5098	NASDAQ	SMBC	Thu, Jul 2, 2020	24.11	24.11	23.13	23.23
5097	NASDAQ	SMBC	Wed, Jul 1, 2020	23.54	23.54	23.23	23.50
5096	NASDAQ	SMBC	Tue, Jun 30, 2020	23.47	24.69	23.47	24.30
5095	NASDAQ	SMBC	Mon, Jun 29, 2020	22.43	24.00	22.43	23.99
5094	NASDAQ	SMBC	Fri, Jun 26, 2020	22.71	23.15	22.00	22.24
5093	NASDAQ	SMBC	Thu, Jun 25, 2020	22.89	23.15	22.61	22.78
5092	NASDAQ	SMBC	Wed, Jun 24, 2020	23.50	23.50	22.51	22.76
5091	NASDAQ	SMBC	Tue, Jun 23, 2020	23.50	23.94	23.40	23.60
5090	NASDAQ	SMBC	Mon, Jun 22, 2020	22.83	23.88	22.83	23.43
5089	NASDAQ	SMBC	Fri, Jun 19, 2020	23.92	23.92	22.78	23.32
5088	NASDAQ	SMBC	Thu, Jun 18, 2020	22.71	23.91	22.71	23.60
5087	NASDAQ	SMBC	Wed, Jun 17, 2020	25.00	25.00	23.29	23.82
5086	NASDAQ	SMBC	Tue, Jun 16, 2020	24.77	25.14	23.04	24.98
5085	NASDAQ	SMBC	Mon, Jun 15, 2020	22.82	24.02	22.54	23.77
5084	NASDAQ	SMBC	Fri, Jun 12, 2020	23.20	24.09	22.66	23.70
5083	NASDAQ	SMBC	Thu, Jun 11, 2020	22.08	23.80	22.08	22.38
5082	NASDAQ	SMBC	Wed, Jun 10, 2020	26.79	27.46	24.92	24.92
5081	NASDAQ	SMBC	Tue, Jun 9, 2020	26.76	27.40	26.09	26.88
5080	NASDAQ	SMBC	Mon, Jun 8, 2020	26.79	27.68	25.56	27.26
5079	NASDAQ	SMBC	Fri, Jun 5, 2020	26.10	26.65	26.04	26.08
5078	NASDAQ	SMBC	Thu, Jun 4, 2020	24.86	25.65	24.63	25.44
5077	NASDAQ	SMBC	Wed, Jun 3, 2020	24.76	25.63	24.76	25.20
5076	NASDAQ	SMBC	Tue, Jun 2, 2020	25.61	25.65	24.07	24.13
5075	NASDAQ	SMBC	Mon, Jun 1, 2020	24.68	24.99	23.98	24.00
5074	NASDAQ	SMBC	Fri, May 29, 2020	25.49	25.89	24.27	24.32
5073	NASDAQ	SMBC	Thu, May 28, 2020	26.20	26.41	25.35	25.55
5072	NASDAQ	SMBC	Wed, May 27, 2020	24.54	26.38	23.12	25.76
5071	NASDAQ	SMBC	Tue, May 26, 2020	23.15	24.90	23.15	23.99
5070	NASDAQ	SMBC	Fri, May 22, 2020	22.04	22.57	21.45	22.27
5069	NASDAQ	SMBC	Thu, May 21, 2020	23.45	23.52	21.70	21.92
5068	NASDAQ	SMBC	Wed, May 20, 2020	21.66	24.10	21.50	23.76
5067	NASDAQ	SMBC	Tue, May 19, 2020	22.46	22.87	20.97	21.37
5066	NASDAQ	SMBC	Mon, May 18, 2020	21.34	22.98	21.34	22.87
5065	NASDAQ	SMBC	Fri, May 15, 2020	19.93	20.91	19.53	20.91
5064	NASDAQ	SMBC	Thu, May 14, 2020	20.97	21.16	17.30	19.73
5063	NASDAQ	SMBC	Wed, May 13, 2020	21.68	21.75	21.15	21.30
5062	NASDAQ	SMBC	Tue, May 12, 2020	22.25	22.39	21.70	21.75
5061	NASDAQ	SMBC	Mon, May 11, 2020	22.78	23.00	22.10	22.24
5060	NASDAQ	SMBC	Fri, May 8, 2020	22.93	23.80	22.24	23.05
5059	NASDAQ	SMBC	Thu, May 7, 2020	22.14	22.56	22.12	22.27
5058	NASDAQ	SMBC	Wed, May 6, 2020	22.16	22.37	21.50	21.80
5057	NASDAQ	SMBC	Tue, May 5, 2020	23.15	23.74	21.78	21.78
5056	NASDAQ	SMBC	Mon, May 4, 2020	22.83	23.60	21.98	23.24
5055	NASDAQ	SMBC	Fri, May 1, 2020	23.50	23.89	21.70	23.55
5054	NASDAQ	SMBC	Thu, Apr 30, 2020	24.84	25.80	23.56	23.73
5053	NASDAQ	SMBC	Wed, Apr 29, 2020	25.21	26.01	24.65	26.00
5052	NASDAQ	SMBC	Tue, Apr 28, 2020	23.98	26.07	23.60	24.02
5051	NASDAQ	SMBC	Mon, Apr 27, 2020	23.30	23.80	23.30	23.75
5050	NASDAQ	SMBC	Fri, Apr 24, 2020	21.70	23.37	21.70	23.28
5049	NASDAQ	SMBC	Thu, Apr 23, 2020	22.12	22.34	21.55	21.88
5048	NASDAQ	SMBC	Wed, Apr 22, 2020	22.16	22.83	21.82	22.34
5047	NASDAQ	SMBC	Tue, Apr 21, 2020	20.56	22.22	20.56	22.08
5046	NASDAQ	SMBC	Mon, Apr 20, 2020	22.37	22.87	20.52	21.40
5045	NASDAQ	SMBC	Fri, Apr 17, 2020	21.00	23.41	21.00	23.18
5044	NASDAQ	SMBC	Thu, Apr 16, 2020	20.84	21.08	19.65	20.03
5043	NASDAQ	SMBC	Wed, Apr 15, 2020	21.75	22.00	20.89	21.01
5042	NASDAQ	SMBC	Tue, Apr 14, 2020	22.48	23.43	21.73	21.98
5041	NASDAQ	SMBC	Mon, Apr 13, 2020	23.42	23.42	21.91	22.02
5040	NASDAQ	SMBC	Thu, Apr 9, 2020	22.60	24.04	22.25	23.70
5039	NASDAQ	SMBC	Wed, Apr 8, 2020	21.80	22.79	21.80	22.60
5038	NASDAQ	SMBC	Tue, Apr 7, 2020	23.20	23.81	20.28	21.63
5037	NASDAQ	SMBC	Mon, Apr 6, 2020	21.70	23.20	21.70	23.20
5036	NASDAQ	SMBC	Fri, Apr 3, 2020	20.11	21.29	20.11	20.96
5035	NASDAQ	SMBC	Thu, Apr 2, 2020	21.32	23.96	20.00	20.80
5034	NASDAQ	SMBC	Wed, Apr 1, 2020	23.90	23.90	21.11	21.54
5033	NASDAQ	SMBC	Tue, Mar 31, 2020	22.68	24.27	21.79	24.27
5032	NASDAQ	SMBC	Mon, Mar 30, 2020	23.75	25.18	20.62	23.06
5031	NASDAQ	SMBC	Fri, Mar 27, 2020	25.93	27.31	23.26	24.07
5030	NASDAQ	SMBC	Thu, Mar 26, 2020	25.48	28.03	25.48	26.94
5029	NASDAQ	SMBC	Wed, Mar 25, 2020	26.55	26.77	25.31	25.42
5028	NASDAQ	SMBC	Tue, Mar 24, 2020	26.00	26.71	25.24	26.50
5027	NASDAQ	SMBC	Mon, Mar 23, 2020	26.11	26.19	25.02	25.34
5026	NASDAQ	SMBC	Fri, Mar 20, 2020	29.66	30.07	26.00	26.01
5025	NASDAQ	SMBC	Thu, Mar 19, 2020	25.61	30.25	25.61	30.25
5024	NASDAQ	SMBC	Wed, Mar 18, 2020	30.30	31.25	25.47	25.47
5023	NASDAQ	SMBC	Tue, Mar 17, 2020	28.44	31.25	27.61	31.25
5022	NASDAQ	SMBC	Mon, Mar 16, 2020	25.97	30.30	25.92	27.69
5021	NASDAQ	SMBC	Fri, Mar 13, 2020	26.30	31.08	26.26	30.01
5020	NASDAQ	SMBC	Thu, Mar 12, 2020	28.24	29.30	25.01	25.99
5019	NASDAQ	SMBC	Wed, Mar 11, 2020	29.69	29.69	27.15	29.59
5018	NASDAQ	SMBC	Tue, Mar 10, 2020	31.58	31.60	29.33	30.30
5017	NASDAQ	SMBC	Mon, Mar 9, 2020	31.30	32.54	30.06	30.99
5016	NASDAQ	SMBC	Fri, Mar 6, 2020	32.06	33.32	31.45	32.90
5015	NASDAQ	SMBC	Thu, Mar 5, 2020	33.83	34.81	32.51	33.11
5014	NASDAQ	SMBC	Wed, Mar 4, 2020	34.29	34.50	33.57	34.50
5013	NASDAQ	SMBC	Tue, Mar 3, 2020	34.28	35.90	33.79	34.13
5012	NASDAQ	SMBC	Mon, Mar 2, 2020	32.65	34.62	32.26	34.62
5011	NASDAQ	SMBC	Fri, Feb 28, 2020	34.17	34.17	32.82	32.82
5010	NASDAQ	SMBC	Thu, Feb 27, 2020	34.73	35.80	34.27	34.71
5009	NASDAQ	SMBC	Wed, Feb 26, 2020	35.19	35.55	34.85	35.01
5008	NASDAQ	SMBC	Tue, Feb 25, 2020	36.09	36.15	34.52	35.14
5007	NASDAQ	SMBC	Mon, Feb 24, 2020	36.47	36.62	36.20	36.25
5006	NASDAQ	SMBC	Fri, Feb 21, 2020	37.33	37.78	36.70	37.20
5005	NASDAQ	SMBC	Thu, Feb 20, 2020	37.50	37.88	35.82	37.68
5004	NASDAQ	SMBC	Wed, Feb 19, 2020	37.25	38.00	36.80	37.36
5003	NASDAQ	SMBC	Tue, Feb 18, 2020	36.61	37.77	36.05	37.40
5002	NASDAQ	SMBC	Fri, Feb 14, 2020	36.67	36.67	35.97	36.35
5001	NASDAQ	SMBC	Thu, Feb 13, 2020	36.43	37.02	36.29	36.72
5000	NASDAQ	SMBC	Wed, Feb 12, 2020	36.78	36.84	36.62	36.65
4999	NASDAQ	SMBC	Tue, Feb 11, 2020	36.35	36.78	36.00	36.60
4998	NASDAQ	SMBC	Mon, Feb 10, 2020	36.20	36.74	36.02	36.13
4997	NASDAQ	SMBC	Fri, Feb 7, 2020	36.50	36.50	35.81	36.35
4996	NASDAQ	SMBC	Thu, Feb 6, 2020	36.85	36.98	36.52	36.78
4995	NASDAQ	SMBC	Wed, Feb 5, 2020	36.55	37.28	36.27	37.02
4994	NASDAQ	SMBC	Tue, Feb 4, 2020	36.12	37.27	36.12	36.39
4993	NASDAQ	SMBC	Mon, Feb 3, 2020	35.92	37.47	35.71	35.71
4992	NASDAQ	SMBC	Fri, Jan 31, 2020	36.37	36.37	35.11	35.62
4991	NASDAQ	SMBC	Thu, Jan 30, 2020	36.00	38.98	35.96	36.12
4990	NASDAQ	SMBC	Wed, Jan 29, 2020	36.30	37.17	35.99	36.14
4989	NASDAQ	SMBC	Tue, Jan 28, 2020	36.90	37.44	36.10	36.38
4988	NASDAQ	SMBC	Mon, Jan 27, 2020	36.08	36.78	35.47	36.20
4987	NASDAQ	SMBC	Fri, Jan 24, 2020	36.52	36.87	36.03	36.20
4986	NASDAQ	SMBC	Thu, Jan 23, 2020	36.40	36.69	36.00	36.52
4985	NASDAQ	SMBC	Wed, Jan 22, 2020	36.51	36.85	36.29	36.46
4984	NASDAQ	SMBC	Tue, Jan 21, 2020	37.40	37.63	36.73	36.73
4983	NASDAQ	SMBC	Fri, Jan 17, 2020	37.95	38.43	37.04	37.44
4982	NASDAQ	SMBC	Thu, Jan 16, 2020	37.45	37.70	36.89	37.65
4981	NASDAQ	SMBC	Wed, Jan 15, 2020	37.51	37.77	37.15	37.30
4980	NASDAQ	SMBC	Tue, Jan 14, 2020	37.50	37.76	37.05	37.54
4979	NASDAQ	SMBC	Mon, Jan 13, 2020	36.90	37.89	36.21	37.50
4978	NASDAQ	SMBC	Fri, Jan 10, 2020	37.46	37.46	36.87	37.21
4977	NASDAQ	SMBC	Thu, Jan 9, 2020	37.65	37.98	37.31	37.56
4976	NASDAQ	SMBC	Wed, Jan 8, 2020	37.52	38.23	37.39	37.56
4975	NASDAQ	SMBC	Tue, Jan 7, 2020	38.14	38.14	36.51	37.55
4974	NASDAQ	SMBC	Mon, Jan 6, 2020	37.64	38.38	37.64	38.00
4973	NASDAQ	SMBC	Fri, Jan 3, 2020	37.94	38.33	37.64	37.83
4972	NASDAQ	SMBC	Thu, Jan 2, 2020	38.35	38.83	37.83	38.35
4971	NASDAQ	SMBC	Tue, Dec 31, 2019	38.10	38.60	37.73	38.36
4970	NASDAQ	SMBC	Mon, Dec 30, 2019	38.05	38.34	37.55	38.12
4969	NASDAQ	SMBC	Fri, Dec 27, 2019	38.05	38.48	38.05	38.18
4968	NASDAQ	SMBC	Thu, Dec 26, 2019	38.05	38.80	36.78	38.30
4967	NASDAQ	SMBC	Tue, Dec 24, 2019	38.35	38.62	38.21	38.21
4966	NASDAQ	SMBC	Mon, Dec 23, 2019	38.75	38.79	37.99	38.44
4965	NASDAQ	SMBC	Fri, Dec 20, 2019	38.84	39.05	38.43	39.05
4964	NASDAQ	SMBC	Thu, Dec 19, 2019	38.70	39.04	38.35	38.85
4963	NASDAQ	SMBC	Wed, Dec 18, 2019	38.83	38.90	38.16	38.90
4962	NASDAQ	SMBC	Tue, Dec 17, 2019	38.16	38.62	38.00	38.62
4961	NASDAQ	SMBC	Mon, Dec 16, 2019	38.66	38.96	37.78	38.17
4960	NASDAQ	SMBC	Fri, Dec 13, 2019	37.49	38.84	37.49	38.79
4959	NASDAQ	SMBC	Thu, Dec 12, 2019	37.90	37.90	37.21	37.90
4958	NASDAQ	SMBC	Wed, Dec 11, 2019	37.56	37.90	36.87	37.48
4957	NASDAQ	SMBC	Tue, Dec 10, 2019	36.87	37.55	36.76	37.55
4956	NASDAQ	SMBC	Mon, Dec 9, 2019	37.04	37.10	36.43	36.76
4955	NASDAQ	SMBC	Fri, Dec 6, 2019	37.19	37.49	36.64	36.89
4954	NASDAQ	SMBC	Thu, Dec 5, 2019	36.73	37.07	36.70	36.80
4953	NASDAQ	SMBC	Wed, Dec 4, 2019	37.02	37.47	36.81	36.81
4952	NASDAQ	SMBC	Tue, Dec 3, 2019	37.00	37.15	36.81	36.84
4951	NASDAQ	SMBC	Mon, Dec 2, 2019	37.27	37.27	36.78	37.02
4950	NASDAQ	SMBC	Fri, Nov 29, 2019	37.34	37.50	36.75	37.38
4949	NASDAQ	SMBC	Wed, Nov 27, 2019	37.47	37.71	37.20	37.22
4948	NASDAQ	SMBC	Tue, Nov 26, 2019	37.90	37.90	37.50	37.71
4947	NASDAQ	SMBC	Mon, Nov 25, 2019	37.30	37.95	37.01	37.61
4946	NASDAQ	SMBC	Fri, Nov 22, 2019	36.96	37.40	36.52	37.40
4945	NASDAQ	SMBC	Thu, Nov 21, 2019	37.39	37.43	36.82	36.84
4944	NASDAQ	SMBC	Wed, Nov 20, 2019	37.60	37.65	37.16	37.16
4943	NASDAQ	SMBC	Tue, Nov 19, 2019	37.30	37.84	37.08	37.69
4942	NASDAQ	SMBC	Mon, Nov 18, 2019	36.63	37.34	36.59	37.20
4941	NASDAQ	SMBC	Fri, Nov 15, 2019	37.25	37.30	36.45	36.53
4940	NASDAQ	SMBC	Thu, Nov 14, 2019	36.60	37.38	36.60	37.04
4939	NASDAQ	SMBC	Wed, Nov 13, 2019	36.96	37.44	36.76	37.08
4938	NASDAQ	SMBC	Tue, Nov 12, 2019	37.39	37.70	36.92	37.24
4937	NASDAQ	SMBC	Mon, Nov 11, 2019	37.01	37.27	36.98	37.27
4936	NASDAQ	SMBC	Fri, Nov 8, 2019	37.00	37.39	36.94	37.05
4935	NASDAQ	SMBC	Thu, Nov 7, 2019	36.81	37.14	36.63	37.00
4934	NASDAQ	SMBC	Wed, Nov 6, 2019	36.51	36.75	36.28	36.60
4933	NASDAQ	SMBC	Tue, Nov 5, 2019	36.65	36.74	36.29	36.55
4932	NASDAQ	SMBC	Mon, Nov 4, 2019	36.77	36.77	36.44	36.65
4931	NASDAQ	SMBC	Fri, Nov 1, 2019	36.48	36.50	36.16	36.38
4930	NASDAQ	SMBC	Thu, Oct 31, 2019	36.44	36.44	36.13	36.41
4929	NASDAQ	SMBC	Wed, Oct 30, 2019	36.40	36.90	36.26	36.40
4928	NASDAQ	SMBC	Tue, Oct 29, 2019	36.08	36.40	35.92	36.38
4927	NASDAQ	SMBC	Mon, Oct 28, 2019	36.16	36.37	35.89	35.96
4926	NASDAQ	SMBC	Fri, Oct 25, 2019	35.85	36.35	35.85	36.02
4925	NASDAQ	SMBC	Thu, Oct 24, 2019	36.60	36.60	35.94	36.07
4924	NASDAQ	SMBC	Wed, Oct 23, 2019	36.20	37.00	36.03	36.94
4923	NASDAQ	SMBC	Tue, Oct 22, 2019	35.85	36.25	35.85	36.08
4922	NASDAQ	SMBC	Mon, Oct 21, 2019	36.50	36.50	36.12	36.25
4921	NASDAQ	SMBC	Fri, Oct 18, 2019	35.87	36.25	35.85	36.17
4920	NASDAQ	SMBC	Thu, Oct 17, 2019	36.02	36.23	35.85	36.01
4919	NASDAQ	SMBC	Wed, Oct 16, 2019	36.15	36.15	35.70	35.80
4918	NASDAQ	SMBC	Tue, Oct 15, 2019	36.08	36.15	35.94	36.03
4917	NASDAQ	SMBC	Mon, Oct 14, 2019	36.00	36.20	35.76	36.20
4916	NASDAQ	SMBC	Fri, Oct 11, 2019	36.32	36.50	36.13	36.34
4915	NASDAQ	SMBC	Thu, Oct 10, 2019	36.43	36.43	35.91	35.96
4914	NASDAQ	SMBC	Wed, Oct 9, 2019	36.05	36.65	35.92	36.19
4913	NASDAQ	SMBC	Tue, Oct 8, 2019	36.15	36.45	35.78	36.01
4912	NASDAQ	SMBC	Mon, Oct 7, 2019	35.52	36.98	35.52	36.33
4911	NASDAQ	SMBC	Fri, Oct 4, 2019	35.60	36.00	35.10	35.66
4910	NASDAQ	SMBC	Thu, Oct 3, 2019	35.88	35.88	35.09	35.61
4909	NASDAQ	SMBC	Wed, Oct 2, 2019	36.01	36.01	35.27	35.79
4908	NASDAQ	SMBC	Tue, Oct 1, 2019	36.59	36.78	35.97	35.97
4907	NASDAQ	SMBC	Mon, Sep 30, 2019	36.55	36.96	36.30	36.43
4906	NASDAQ	SMBC	Fri, Sep 27, 2019	36.80	36.89	36.41	36.58
4905	NASDAQ	SMBC	Thu, Sep 26, 2019	37.05	37.15	36.42	36.61
4904	NASDAQ	SMBC	Wed, Sep 25, 2019	36.78	37.40	36.43	37.09
4903	NASDAQ	SMBC	Tue, Sep 24, 2019	37.36	37.69	36.57	36.77
4902	NASDAQ	SMBC	Mon, Sep 23, 2019	37.00	37.30	36.76	37.30
4901	NASDAQ	SMBC	Fri, Sep 20, 2019	35.29	37.22	35.25	37.19
4900	NASDAQ	SMBC	Thu, Sep 19, 2019	35.52	37.48	35.29	35.29
4899	NASDAQ	SMBC	Wed, Sep 18, 2019	35.75	35.93	35.44	35.60
4898	NASDAQ	SMBC	Tue, Sep 17, 2019	35.60	35.95	35.54	35.69
4897	NASDAQ	SMBC	Mon, Sep 16, 2019	35.30	35.95	34.90	35.79
4896	NASDAQ	SMBC	Fri, Sep 13, 2019	35.46	36.00	35.07	35.62
4895	NASDAQ	SMBC	Thu, Sep 12, 2019	34.88	35.84	34.80	35.43
4894	NASDAQ	SMBC	Wed, Sep 11, 2019	34.61	35.39	34.61	34.99
4893	NASDAQ	SMBC	Tue, Sep 10, 2019	33.64	34.71	33.21	34.63
4892	NASDAQ	SMBC	Mon, Sep 9, 2019	33.53	34.00	33.32	33.98
4891	NASDAQ	SMBC	Fri, Sep 6, 2019	33.76	33.76	33.25	33.35
4890	NASDAQ	SMBC	Thu, Sep 5, 2019	33.17	33.67	33.17	33.50
4889	NASDAQ	SMBC	Wed, Sep 4, 2019	33.18	33.64	32.73	32.88
4888	NASDAQ	SMBC	Tue, Sep 3, 2019	33.40	33.87	32.97	32.97
4887	NASDAQ	SMBC	Fri, Aug 30, 2019	33.97	34.00	33.14	33.40
4886	NASDAQ	SMBC	Thu, Aug 29, 2019	33.55	34.09	33.55	33.93
4885	NASDAQ	SMBC	Wed, Aug 28, 2019	32.86	33.39	32.86	33.39
4884	NASDAQ	SMBC	Tue, Aug 27, 2019	33.35	33.38	32.54	32.75
4883	NASDAQ	SMBC	Mon, Aug 26, 2019	33.10	33.80	32.78	33.80
4882	NASDAQ	SMBC	Fri, Aug 23, 2019	33.55	33.56	32.51	32.70
4881	NASDAQ	SMBC	Thu, Aug 22, 2019	33.54	33.87	33.00	33.51
4880	NASDAQ	SMBC	Wed, Aug 21, 2019	33.56	33.78	33.30	33.69
4879	NASDAQ	SMBC	Tue, Aug 20, 2019	33.62	33.64	33.13	33.50
4878	NASDAQ	SMBC	Mon, Aug 19, 2019	33.52	34.00	33.19	33.52
4877	NASDAQ	SMBC	Fri, Aug 16, 2019	33.18	33.75	33.18	33.65
4876	NASDAQ	SMBC	Thu, Aug 15, 2019	33.30	33.47	33.00	33.01
4875	NASDAQ	SMBC	Wed, Aug 14, 2019	32.91	33.26	32.61	33.00
4874	NASDAQ	SMBC	Tue, Aug 13, 2019	33.00	33.86	32.99	33.67
4873	NASDAQ	SMBC	Mon, Aug 12, 2019	32.73	33.07	32.73	32.87
4872	NASDAQ	SMBC	Fri, Aug 9, 2019	33.02	33.65	32.93	33.03
4871	NASDAQ	SMBC	Thu, Aug 8, 2019	33.07	33.80	33.07	33.10
4870	NASDAQ	SMBC	Wed, Aug 7, 2019	33.00	33.25	32.63	32.82
4869	NASDAQ	SMBC	Tue, Aug 6, 2019	33.52	33.78	32.94	32.94
4868	NASDAQ	SMBC	Mon, Aug 5, 2019	33.03	33.65	32.99	33.31
4867	NASDAQ	SMBC	Fri, Aug 2, 2019	33.31	34.64	33.04	33.80
4866	NASDAQ	SMBC	Thu, Aug 1, 2019	34.26	34.86	33.55	33.57
4865	NASDAQ	SMBC	Wed, Jul 31, 2019	35.37	35.71	34.85	34.85
4864	NASDAQ	SMBC	Tue, Jul 30, 2019	34.42	35.96	34.38	35.45
4863	NASDAQ	SMBC	Mon, Jul 29, 2019	34.15	34.94	34.03	34.59
4862	NASDAQ	SMBC	Fri, Jul 26, 2019	33.58	36.33	33.58	34.41
4861	NASDAQ	SMBC	Thu, Jul 25, 2019	32.54	33.44	32.29	33.30
4860	NASDAQ	SMBC	Wed, Jul 24, 2019	32.10	32.50	31.90	32.47
4859	NASDAQ	SMBC	Tue, Jul 23, 2019	32.60	33.00	32.15	32.22
4858	NASDAQ	SMBC	Mon, Jul 22, 2019	31.56	32.14	31.56	32.05
4857	NASDAQ	SMBC	Fri, Jul 19, 2019	32.13	32.34	31.65	32.20
4856	NASDAQ	SMBC	Thu, Jul 18, 2019	32.41	32.58	32.28	32.34
4855	NASDAQ	SMBC	Wed, Jul 17, 2019	32.60	32.72	32.31	32.32
4854	NASDAQ	SMBC	Tue, Jul 16, 2019	32.55	32.69	32.42	32.69
4853	NASDAQ	SMBC	Mon, Jul 15, 2019	32.28	32.80	32.28	32.67
4852	NASDAQ	SMBC	Fri, Jul 12, 2019	32.56	32.86	31.99	32.19
4851	NASDAQ	SMBC	Thu, Jul 11, 2019	32.61	33.00	32.50	32.67
4850	NASDAQ	SMBC	Wed, Jul 10, 2019	33.06	33.33	32.20	32.40
4849	NASDAQ	SMBC	Tue, Jul 9, 2019	32.60	33.36	32.60	33.20
4848	NASDAQ	SMBC	Mon, Jul 8, 2019	33.56	33.63	31.99	32.80
4847	NASDAQ	SMBC	Fri, Jul 5, 2019	32.32	33.44	31.91	33.31
4846	NASDAQ	SMBC	Wed, Jul 3, 2019	32.65	32.84	32.09	32.49
4845	NASDAQ	SMBC	Tue, Jul 2, 2019	32.95	33.30	32.37	32.50
4844	NASDAQ	SMBC	Mon, Jul 1, 2019	35.04	35.04	32.92	33.07
4843	NASDAQ	SMBC	Fri, Jun 28, 2019	33.93	35.89	33.49	34.83
4842	NASDAQ	SMBC	Thu, Jun 27, 2019	32.97	34.01	32.97	34.01
4841	NASDAQ	SMBC	Wed, Jun 26, 2019	33.25	33.50	32.88	33.00
4840	NASDAQ	SMBC	Tue, Jun 25, 2019	32.51	32.86	32.50	32.83
4839	NASDAQ	SMBC	Mon, Jun 24, 2019	33.14	33.36	32.66	32.66
4838	NASDAQ	SMBC	Fri, Jun 21, 2019	32.55	33.70	32.55	33.44
4837	NASDAQ	SMBC	Thu, Jun 20, 2019	33.06	33.38	32.55	32.68
4836	NASDAQ	SMBC	Wed, Jun 19, 2019	33.10	33.40	33.00	33.11
4835	NASDAQ	SMBC	Tue, Jun 18, 2019	32.82	33.34	32.82	33.20
4834	NASDAQ	SMBC	Mon, Jun 17, 2019	33.00	33.29	32.60	32.80
4833	NASDAQ	SMBC	Fri, Jun 14, 2019	33.11	33.23	32.58	33.04
4832	NASDAQ	SMBC	Thu, Jun 13, 2019	33.00	33.38	32.72	32.99
4831	NASDAQ	SMBC	Wed, Jun 12, 2019	33.09	33.45	32.53	32.62
4830	NASDAQ	SMBC	Tue, Jun 11, 2019	33.29	33.42	32.97	33.40
4829	NASDAQ	SMBC	Mon, Jun 10, 2019	32.75	33.47	32.51	33.20
4828	NASDAQ	SMBC	Fri, Jun 7, 2019	32.62	33.42	32.39	32.80
4827	NASDAQ	SMBC	Thu, Jun 6, 2019	32.86	33.40	32.62	32.70
4826	NASDAQ	SMBC	Wed, Jun 5, 2019	33.40	33.40	32.75	32.75
4825	NASDAQ	SMBC	Tue, Jun 4, 2019	33.01	33.67	32.94	33.45
4824	NASDAQ	SMBC	Mon, Jun 3, 2019	32.37	33.23	32.37	32.84
4823	NASDAQ	SMBC	Fri, May 31, 2019	33.00	33.09	32.50	32.58
4822	NASDAQ	SMBC	Thu, May 30, 2019	33.11	33.63	32.97	33.30
4821	NASDAQ	SMBC	Wed, May 29, 2019	32.37	33.38	32.37	33.17
4820	NASDAQ	SMBC	Tue, May 28, 2019	32.84	32.99	32.50	32.62
4819	NASDAQ	SMBC	Fri, May 24, 2019	32.93	33.24	32.82	33.00
4818	NASDAQ	SMBC	Thu, May 23, 2019	32.92	33.07	32.54	32.64
4817	NASDAQ	SMBC	Wed, May 22, 2019	33.32	33.92	33.01	33.03
4816	NASDAQ	SMBC	Tue, May 21, 2019	33.48	33.85	33.00	33.59
4815	NASDAQ	SMBC	Mon, May 20, 2019	32.88	33.63	32.88	33.28
4814	NASDAQ	SMBC	Fri, May 17, 2019	33.36	33.37	32.84	33.22
4813	NASDAQ	SMBC	Thu, May 16, 2019	32.98	33.67	32.88	33.40
4812	NASDAQ	SMBC	Wed, May 15, 2019	32.80	33.14	32.75	33.14
4811	NASDAQ	SMBC	Tue, May 14, 2019	32.65	33.15	32.65	33.15
4810	NASDAQ	SMBC	Mon, May 13, 2019	32.87	33.22	32.59	32.59
4809	NASDAQ	SMBC	Fri, May 10, 2019	33.06	33.85	33.06	33.41
4808	NASDAQ	SMBC	Thu, May 9, 2019	32.80	33.50	32.71	33.06
4807	NASDAQ	SMBC	Wed, May 8, 2019	33.00	33.21	32.32	32.90
4806	NASDAQ	SMBC	Tue, May 7, 2019	33.25	33.28	32.60	32.84
4805	NASDAQ	SMBC	Mon, May 6, 2019	33.45	33.65	33.13	33.41
4804	NASDAQ	SMBC	Fri, May 3, 2019	32.75	33.89	32.75	33.79
4803	NASDAQ	SMBC	Thu, May 2, 2019	32.77	33.10	32.24	32.40
4802	NASDAQ	SMBC	Wed, May 1, 2019	33.08	33.10	32.54	32.60
4801	NASDAQ	SMBC	Tue, Apr 30, 2019	33.52	33.69	33.17	33.55
4800	NASDAQ	SMBC	Mon, Apr 29, 2019	32.90	33.52	32.34	33.52
4799	NASDAQ	SMBC	Fri, Apr 26, 2019	32.56	33.07	32.56	33.00
4798	NASDAQ	SMBC	Thu, Apr 25, 2019	31.68	32.68	31.49	32.57
4797	NASDAQ	SMBC	Wed, Apr 24, 2019	32.25	32.25	31.85	31.89
4796	NASDAQ	SMBC	Tue, Apr 23, 2019	31.20	32.61	31.20	32.27
4795	NASDAQ	SMBC	Mon, Apr 22, 2019	32.67	32.67	31.22	31.22
4794	NASDAQ	SMBC	Thu, Apr 18, 2019	32.70	33.10	32.45	32.80
4793	NASDAQ	SMBC	Wed, Apr 17, 2019	32.71	33.00	32.71	32.81
4792	NASDAQ	SMBC	Tue, Apr 16, 2019	32.55	32.84	32.46	32.62
4791	NASDAQ	SMBC	Mon, Apr 15, 2019	32.74	32.74	32.23	32.35
4790	NASDAQ	SMBC	Fri, Apr 12, 2019	32.31	32.81	32.15	32.74
4789	NASDAQ	SMBC	Thu, Apr 11, 2019	32.21	32.45	31.70	32.09
4788	NASDAQ	SMBC	Wed, Apr 10, 2019	32.43	32.56	32.02	32.53
4787	NASDAQ	SMBC	Tue, Apr 9, 2019	32.47	32.94	31.50	32.42
4786	NASDAQ	SMBC	Mon, Apr 8, 2019	32.23	32.72	31.95	32.48
4785	NASDAQ	SMBC	Fri, Apr 5, 2019	31.85	32.23	31.73	32.20
4784	NASDAQ	SMBC	Thu, Apr 4, 2019	31.00	31.79	31.00	31.63
4783	NASDAQ	SMBC	Wed, Apr 3, 2019	31.20	31.44	30.92	31.20
4782	NASDAQ	SMBC	Tue, Apr 2, 2019	31.10	31.36	30.80	31.19
4781	NASDAQ	SMBC	Mon, Apr 1, 2019	31.10	31.66	29.92	31.04
4780	NASDAQ	SMBC	Fri, Mar 29, 2019	32.30	32.93	30.57	30.80
4779	NASDAQ	SMBC	Thu, Mar 28, 2019	32.24	33.06	32.10	32.30
4778	NASDAQ	SMBC	Wed, Mar 27, 2019	31.84	33.03	31.69	32.60
4777	NASDAQ	SMBC	Tue, Mar 26, 2019	31.48	32.26	30.92	32.03
4776	NASDAQ	SMBC	Mon, Mar 25, 2019	30.81	33.67	30.80	31.36
4775	NASDAQ	SMBC	Fri, Mar 22, 2019	33.10	33.10	30.64	30.80
4774	NASDAQ	SMBC	Thu, Mar 21, 2019	33.67	33.89	33.34	33.34
4773	NASDAQ	SMBC	Wed, Mar 20, 2019	34.10	34.57	33.57	33.70
4772	NASDAQ	SMBC	Tue, Mar 19, 2019	35.20	35.20	34.00	34.10
4771	NASDAQ	SMBC	Mon, Mar 18, 2019	33.94	35.20	33.80	35.11
4770	NASDAQ	SMBC	Fri, Mar 15, 2019	35.24	36.00	33.36	33.75
4769	NASDAQ	SMBC	Thu, Mar 14, 2019	35.80	36.25	35.27	35.27
4768	NASDAQ	SMBC	Wed, Mar 13, 2019	36.33	36.74	35.30	35.80
4767	NASDAQ	SMBC	Tue, Mar 12, 2019	36.30	36.74	35.95	36.45
4766	NASDAQ	SMBC	Mon, Mar 11, 2019	35.55	36.35	35.36	36.12
4765	NASDAQ	SMBC	Fri, Mar 8, 2019	35.15	35.81	35.15	35.29
4764	NASDAQ	SMBC	Thu, Mar 7, 2019	35.95	36.12	35.00	35.22
4763	NASDAQ	SMBC	Wed, Mar 6, 2019	36.96	37.19	35.61	35.73
4762	NASDAQ	SMBC	Tue, Mar 5, 2019	37.10	37.24	36.83	37.14
4761	NASDAQ	SMBC	Mon, Mar 4, 2019	37.35	37.35	36.84	37.04
4760	NASDAQ	SMBC	Fri, Mar 1, 2019	35.22	37.25	35.02	37.25
4759	NASDAQ	SMBC	Thu, Feb 28, 2019	36.44	36.90	36.14	36.18
4758	NASDAQ	SMBC	Wed, Feb 27, 2019	36.19	36.59	35.83	36.44
4757	NASDAQ	SMBC	Tue, Feb 26, 2019	35.99	36.48	35.09	36.06
4756	NASDAQ	SMBC	Mon, Feb 25, 2019	36.40	36.93	35.57	35.63
4755	NASDAQ	SMBC	Fri, Feb 22, 2019	36.78	36.78	35.39	36.40
4754	NASDAQ	SMBC	Thu, Feb 21, 2019	35.45	36.73	35.19	36.30
4753	NASDAQ	SMBC	Wed, Feb 20, 2019	35.16	35.50	34.95	35.19
4752	NASDAQ	SMBC	Tue, Feb 19, 2019	34.97	35.27	34.86	35.13
4751	NASDAQ	SMBC	Fri, Feb 15, 2019	34.69	35.44	34.69	34.88
4750	NASDAQ	SMBC	Thu, Feb 14, 2019	35.19	35.35	34.60	34.67
4749	NASDAQ	SMBC	Wed, Feb 13, 2019	35.11	35.50	34.85	35.10
4748	NASDAQ	SMBC	Tue, Feb 12, 2019	34.46	35.27	34.21	35.27
4747	NASDAQ	SMBC	Mon, Feb 11, 2019	35.00	35.00	34.26	34.67
4746	NASDAQ	SMBC	Fri, Feb 8, 2019	35.00	35.48	34.76	34.95
4745	NASDAQ	SMBC	Thu, Feb 7, 2019	33.74	35.23	33.74	35.05
4744	NASDAQ	SMBC	Wed, Feb 6, 2019	35.00	35.43	35.00	35.40
4743	NASDAQ	SMBC	Tue, Feb 5, 2019	34.94	35.24	34.80	35.15
4742	NASDAQ	SMBC	Mon, Feb 4, 2019	35.49	35.49	34.74	35.14
4741	NASDAQ	SMBC	Fri, Feb 1, 2019	35.03	36.50	34.90	35.18
4740	NASDAQ	SMBC	Thu, Jan 31, 2019	34.50	35.77	34.35	35.21
4739	NASDAQ	SMBC	Wed, Jan 30, 2019	34.42	35.04	33.97	34.65
4738	NASDAQ	SMBC	Tue, Jan 29, 2019	34.35	35.11	33.54	34.61
4737	NASDAQ	SMBC	Mon, Jan 28, 2019	34.30	34.75	34.21	34.50
4736	NASDAQ	SMBC	Fri, Jan 25, 2019	34.67	35.51	34.60	34.99
4735	NASDAQ	SMBC	Thu, Jan 24, 2019	33.69	34.96	33.51	34.47
4734	NASDAQ	SMBC	Wed, Jan 23, 2019	33.17	39.80	32.97	33.40
4733	NASDAQ	SMBC	Tue, Jan 22, 2019	32.85	33.80	32.20	32.26
4732	NASDAQ	SMBC	Fri, Jan 18, 2019	32.97	33.25	32.66	32.83
4731	NASDAQ	SMBC	Thu, Jan 17, 2019	32.90	33.16	32.45	32.75
4730	NASDAQ	SMBC	Wed, Jan 16, 2019	32.57	33.01	32.22	32.56
4729	NASDAQ	SMBC	Tue, Jan 15, 2019	32.91	32.91	32.00	32.40
4728	NASDAQ	SMBC	Mon, Jan 14, 2019	32.44	33.29	32.06	32.45
4727	NASDAQ	SMBC	Fri, Jan 11, 2019	32.31	32.90	32.15	32.70
4726	NASDAQ	SMBC	Thu, Jan 10, 2019	33.16	33.16	31.76	32.53
4725	NASDAQ	SMBC	Wed, Jan 9, 2019	33.46	33.73	33.01	33.67
4724	NASDAQ	SMBC	Tue, Jan 8, 2019	34.41	34.41	33.26	33.69
4723	NASDAQ	SMBC	Mon, Jan 7, 2019	34.26	34.74	33.75	34.07
4722	NASDAQ	SMBC	Fri, Jan 4, 2019	33.96	34.49	33.61	34.35
4721	NASDAQ	SMBC	Thu, Jan 3, 2019	33.02	33.72	32.34	33.46
4720	NASDAQ	SMBC	Wed, Jan 2, 2019	33.78	33.80	32.76	33.49
4719	NASDAQ	SMBC	Mon, Dec 31, 2018	34.33	35.51	33.32	33.90
4718	NASDAQ	SMBC	Fri, Dec 28, 2018	33.09	34.70	32.07	34.20
4717	NASDAQ	SMBC	Thu, Dec 27, 2018	32.25	34.41	32.25	33.12
4716	NASDAQ	SMBC	Wed, Dec 26, 2018	32.86	32.97	30.29	32.97
4715	NASDAQ	SMBC	Mon, Dec 24, 2018	32.54	33.46	31.88	31.89
4714	NASDAQ	SMBC	Fri, Dec 21, 2018	33.20	34.20	32.40	32.40
4713	NASDAQ	SMBC	Thu, Dec 20, 2018	33.31	34.14	33.18	33.20
4712	NASDAQ	SMBC	Wed, Dec 19, 2018	33.21	33.85	32.90	33.18
4711	NASDAQ	SMBC	Tue, Dec 18, 2018	34.32	34.93	33.20	33.30
4710	NASDAQ	SMBC	Mon, Dec 17, 2018	34.06	34.87	34.06	34.30
4709	NASDAQ	SMBC	Fri, Dec 14, 2018	34.86	35.05	34.01	34.04
4708	NASDAQ	SMBC	Thu, Dec 13, 2018	35.88	35.88	35.00	35.02
4707	NASDAQ	SMBC	Wed, Dec 12, 2018	37.72	37.72	35.25	35.58
4706	NASDAQ	SMBC	Tue, Dec 11, 2018	35.50	35.70	34.90	35.45
4705	NASDAQ	SMBC	Mon, Dec 10, 2018	34.86	35.50	34.08	35.38
4704	NASDAQ	SMBC	Fri, Dec 7, 2018	35.30	36.71	34.51	34.51
4703	NASDAQ	SMBC	Thu, Dec 6, 2018	35.26	35.85	35.03	35.03
4702	NASDAQ	SMBC	Tue, Dec 4, 2018	36.90	36.90	35.05	35.48
4701	NASDAQ	SMBC	Mon, Dec 3, 2018	36.66	37.00	35.87	36.77
4700	NASDAQ	SMBC	Fri, Nov 30, 2018	35.04	36.73	35.04	36.33
4699	NASDAQ	SMBC	Thu, Nov 29, 2018	34.00	35.43	34.00	35.20
4698	NASDAQ	SMBC	Wed, Nov 28, 2018	33.79	34.48	33.66	33.97
4697	NASDAQ	SMBC	Tue, Nov 27, 2018	33.75	34.44	33.60	33.64
4696	NASDAQ	SMBC	Mon, Nov 26, 2018	34.50	35.40	33.30	33.53
4695	NASDAQ	SMBC	Fri, Nov 23, 2018	33.85	34.50	33.24	34.50
4694	NASDAQ	SMBC	Wed, Nov 21, 2018	33.22	34.08	31.74	33.91
4693	NASDAQ	SMBC	Tue, Nov 20, 2018	33.27	33.72	32.51	33.18
4692	NASDAQ	SMBC	Mon, Nov 19, 2018	33.40	33.94	32.59	33.26
4691	NASDAQ	SMBC	Fri, Nov 16, 2018	33.33	34.44	31.98	33.48
4690	NASDAQ	SMBC	Thu, Nov 15, 2018	34.76	34.76	32.00	33.49
4689	NASDAQ	SMBC	Wed, Nov 14, 2018	33.61	34.54	33.61	34.05
4688	NASDAQ	SMBC	Tue, Nov 13, 2018	33.90	34.75	33.55	34.37
4687	NASDAQ	SMBC	Mon, Nov 12, 2018	33.89	34.03	33.60	33.60
4686	NASDAQ	SMBC	Fri, Nov 9, 2018	33.61	35.74	33.43	33.63
4685	NASDAQ	SMBC	Thu, Nov 8, 2018	33.91	35.49	33.78	33.90
4684	NASDAQ	SMBC	Wed, Nov 7, 2018	34.51	34.56	33.79	34.20
4683	NASDAQ	SMBC	Tue, Nov 6, 2018	33.43	35.19	33.05	34.17
4682	NASDAQ	SMBC	Mon, Nov 5, 2018	34.02	34.02	33.54	33.72
4681	NASDAQ	SMBC	Fri, Nov 2, 2018	33.92	34.00	33.22	34.00
4680	NASDAQ	SMBC	Thu, Nov 1, 2018	33.56	33.82	33.00	33.75
4679	NASDAQ	SMBC	Wed, Oct 31, 2018	33.80	33.80	32.80	33.67
4678	NASDAQ	SMBC	Tue, Oct 30, 2018	33.42	34.12	33.40	33.74
4677	NASDAQ	SMBC	Mon, Oct 29, 2018	33.95	34.38	32.39	33.60
4676	NASDAQ	SMBC	Fri, Oct 26, 2018	34.88	34.88	33.91	33.96
4675	NASDAQ	SMBC	Thu, Oct 25, 2018	35.07	35.90	34.73	35.20
4674	NASDAQ	SMBC	Wed, Oct 24, 2018	35.50	37.75	34.85	34.85
4673	NASDAQ	SMBC	Tue, Oct 23, 2018	35.62	36.08	35.50	35.50
4672	NASDAQ	SMBC	Mon, Oct 22, 2018	35.89	36.50	35.89	36.32
4671	NASDAQ	SMBC	Fri, Oct 19, 2018	35.69	36.86	35.69	35.84
4670	NASDAQ	SMBC	Thu, Oct 18, 2018	36.42	36.90	35.67	36.03
4669	NASDAQ	SMBC	Wed, Oct 17, 2018	37.43	37.59	36.18	36.20
4668	NASDAQ	SMBC	Tue, Oct 16, 2018	37.66	37.85	37.02	37.68
4667	NASDAQ	SMBC	Mon, Oct 15, 2018	37.25	37.67	37.25	37.41
4666	NASDAQ	SMBC	Fri, Oct 12, 2018	36.96	37.60	36.93	37.06
4665	NASDAQ	SMBC	Thu, Oct 11, 2018	37.18	37.48	36.76	37.00
4664	NASDAQ	SMBC	Wed, Oct 10, 2018	37.59	38.00	36.92	37.05
4663	NASDAQ	SMBC	Tue, Oct 9, 2018	36.39	37.79	36.39	37.45
4662	NASDAQ	SMBC	Mon, Oct 8, 2018	36.40	36.53	35.94	36.30
4661	NASDAQ	SMBC	Fri, Oct 5, 2018	36.52	36.57	36.09	36.09
4660	NASDAQ	SMBC	Thu, Oct 4, 2018	36.22	36.48	35.82	36.32
4659	NASDAQ	SMBC	Wed, Oct 3, 2018	35.54	36.22	35.54	36.22
4658	NASDAQ	SMBC	Tue, Oct 2, 2018	36.70	36.70	35.25	35.45
4657	NASDAQ	SMBC	Mon, Oct 1, 2018	37.45	37.72	36.80	36.80
4656	NASDAQ	SMBC	Fri, Sep 28, 2018	36.43	37.59	36.34	37.27
4655	NASDAQ	SMBC	Thu, Sep 27, 2018	38.78	39.20	36.45	36.66
4654	NASDAQ	SMBC	Wed, Sep 26, 2018	38.89	39.00	38.22	38.66
4653	NASDAQ	SMBC	Tue, Sep 25, 2018	38.99	38.99	38.23	38.67
4652	NASDAQ	SMBC	Mon, Sep 24, 2018	38.94	39.22	38.40	38.72
4651	NASDAQ	SMBC	Fri, Sep 21, 2018	38.52	39.99	36.31	39.10
4650	NASDAQ	SMBC	Thu, Sep 20, 2018	38.51	39.30	38.33	38.60
4649	NASDAQ	SMBC	Wed, Sep 19, 2018	38.26	38.74	38.00	38.24
4648	NASDAQ	SMBC	Tue, Sep 18, 2018	38.71	38.80	38.50	38.58
4647	NASDAQ	SMBC	Mon, Sep 17, 2018	39.00	39.00	38.60	38.71
4646	NASDAQ	SMBC	Fri, Sep 14, 2018	39.06	39.20	38.78	38.82
4645	NASDAQ	SMBC	Thu, Sep 13, 2018	39.80	39.80	38.40	39.23
4644	NASDAQ	SMBC	Wed, Sep 12, 2018	39.55	39.76	39.55	39.72
4643	NASDAQ	SMBC	Tue, Sep 11, 2018	39.50	39.75	39.40	39.68
4642	NASDAQ	SMBC	Mon, Sep 10, 2018	39.80	39.80	39.35	39.71
4641	NASDAQ	SMBC	Fri, Sep 7, 2018	39.60	39.75	39.50	39.70
4640	NASDAQ	SMBC	Thu, Sep 6, 2018	39.80	39.95	39.59	39.70
4639	NASDAQ	SMBC	Wed, Sep 5, 2018	39.74	39.99	39.10	39.91
4638	NASDAQ	SMBC	Tue, Sep 4, 2018	40.00	40.00	37.61	39.87
4637	NASDAQ	SMBC	Fri, Aug 31, 2018	40.00	40.00	39.80	40.00
4636	NASDAQ	SMBC	Thu, Aug 30, 2018	39.82	40.00	39.72	40.00
4635	NASDAQ	SMBC	Wed, Aug 29, 2018	39.58	39.89	39.49	39.85
4634	NASDAQ	SMBC	Tue, Aug 28, 2018	39.69	39.79	39.12	39.39
4633	NASDAQ	SMBC	Mon, Aug 27, 2018	40.00	40.00	39.73	39.77
4632	NASDAQ	SMBC	Fri, Aug 24, 2018	39.99	40.00	39.78	39.93
4631	NASDAQ	SMBC	Thu, Aug 23, 2018	39.54	39.98	39.10	39.92
4630	NASDAQ	SMBC	Wed, Aug 22, 2018	39.44	39.99	39.20	39.67
4629	NASDAQ	SMBC	Tue, Aug 21, 2018	39.37	39.91	39.37	39.64
4628	NASDAQ	SMBC	Mon, Aug 20, 2018	39.60	39.60	39.35	39.51
4627	NASDAQ	SMBC	Fri, Aug 17, 2018	39.41	39.59	39.33	39.45
4626	NASDAQ	SMBC	Thu, Aug 16, 2018	39.47	39.55	39.20	39.55
4625	NASDAQ	SMBC	Wed, Aug 15, 2018	39.16	39.61	38.77	39.17
4624	NASDAQ	SMBC	Tue, Aug 14, 2018	38.84	39.70	38.00	39.40
4623	NASDAQ	SMBC	Mon, Aug 13, 2018	38.62	39.48	38.50	38.65
4622	NASDAQ	SMBC	Fri, Aug 10, 2018	39.17	39.44	39.04	39.08
4621	NASDAQ	SMBC	Thu, Aug 9, 2018	39.22	39.42	38.63	39.13
4620	NASDAQ	SMBC	Wed, Aug 8, 2018	39.15	39.71	39.15	39.26
4619	NASDAQ	SMBC	Tue, Aug 7, 2018	39.46	39.55	39.20	39.30
4618	NASDAQ	SMBC	Mon, Aug 6, 2018	39.49	39.49	39.16	39.25
4617	NASDAQ	SMBC	Fri, Aug 3, 2018	39.65	39.75	39.08	39.22
4616	NASDAQ	SMBC	Thu, Aug 2, 2018	39.15	39.75	38.95	39.47
4615	NASDAQ	SMBC	Wed, Aug 1, 2018	39.59	39.75	39.40	39.40
4614	NASDAQ	SMBC	Tue, Jul 31, 2018	39.45	39.90	39.45	39.64
4613	NASDAQ	SMBC	Mon, Jul 30, 2018	39.80	39.97	39.67	39.77
4612	NASDAQ	SMBC	Fri, Jul 27, 2018	40.00	40.00	39.50	39.54
4611	NASDAQ	SMBC	Thu, Jul 26, 2018	39.90	40.00	39.80	39.80
4610	NASDAQ	SMBC	Wed, Jul 25, 2018	39.57	40.00	39.57	39.80
4609	NASDAQ	SMBC	Tue, Jul 24, 2018	40.00	40.00	39.79	39.79
4608	NASDAQ	SMBC	Mon, Jul 23, 2018	39.85	40.00	39.31	39.99
4607	NASDAQ	SMBC	Fri, Jul 20, 2018	39.70	39.89	39.41	39.86
4606	NASDAQ	SMBC	Thu, Jul 19, 2018	39.74	39.95	39.53	39.55
4605	NASDAQ	SMBC	Wed, Jul 18, 2018	39.88	39.88	39.59	39.59
4604	NASDAQ	SMBC	Tue, Jul 17, 2018	39.78	40.00	39.69	39.69
4603	NASDAQ	SMBC	Mon, Jul 16, 2018	39.29	39.89	39.22	39.60
4602	NASDAQ	SMBC	Fri, Jul 13, 2018	39.60	39.67	39.40	39.40
4601	NASDAQ	SMBC	Thu, Jul 12, 2018	39.91	39.91	39.15	39.50
4600	NASDAQ	SMBC	Wed, Jul 11, 2018	39.94	39.94	39.54	39.67
4599	NASDAQ	SMBC	Tue, Jul 10, 2018	40.00	40.00	38.64	39.90
4598	NASDAQ	SMBC	Mon, Jul 9, 2018	39.91	39.95	39.53	39.91
4597	NASDAQ	SMBC	Fri, Jul 6, 2018	39.56	39.95	39.56	39.91
4596	NASDAQ	SMBC	Thu, Jul 5, 2018	39.75	39.95	39.28	39.90
4595	NASDAQ	SMBC	Tue, Jul 3, 2018	39.73	39.95	39.59	39.87
4594	NASDAQ	SMBC	Mon, Jul 2, 2018	38.92	39.95	38.92	39.88
4593	NASDAQ	SMBC	Fri, Jun 29, 2018	39.56	39.56	38.80	39.02
4592	NASDAQ	SMBC	Thu, Jun 28, 2018	39.34	39.73	38.18	39.51
4591	NASDAQ	SMBC	Wed, Jun 27, 2018	39.01	39.60	39.01	39.24
4590	NASDAQ	SMBC	Tue, Jun 26, 2018	38.62	41.49	38.61	39.75
4589	NASDAQ	SMBC	Mon, Jun 25, 2018	39.38	40.50	38.94	39.81
4588	NASDAQ	SMBC	Fri, Jun 22, 2018	39.10	40.00	38.47	39.90
4587	NASDAQ	SMBC	Thu, Jun 21, 2018	39.23	39.50	38.96	39.12
4586	NASDAQ	SMBC	Wed, Jun 20, 2018	39.00	39.50	38.87	39.26
4585	NASDAQ	SMBC	Tue, Jun 19, 2018	38.90	39.97	38.86	39.10
4584	NASDAQ	SMBC	Mon, Jun 18, 2018	38.05	39.00	36.10	38.97
4583	NASDAQ	SMBC	Fri, Jun 15, 2018	37.62	38.53	36.66	37.95
4582	NASDAQ	SMBC	Thu, Jun 14, 2018	36.87	37.85	36.87	37.81
4581	NASDAQ	SMBC	Wed, Jun 13, 2018	37.56	37.80	37.10	37.65
4580	NASDAQ	SMBC	Tue, Jun 12, 2018	37.14	37.36	37.14	37.24
4579	NASDAQ	SMBC	Mon, Jun 11, 2018	37.33	37.65	37.00	37.14
4578	NASDAQ	SMBC	Fri, Jun 8, 2018	37.34	37.50	36.84	37.30
4577	NASDAQ	SMBC	Thu, Jun 7, 2018	37.00	37.50	36.97	37.28
4576	NASDAQ	SMBC	Wed, Jun 6, 2018	36.79	37.15	36.75	36.93
4575	NASDAQ	SMBC	Tue, Jun 5, 2018	36.68	37.12	36.53	36.67
4574	NASDAQ	SMBC	Mon, Jun 4, 2018	36.75	37.39	36.10	36.62
4573	NASDAQ	SMBC	Fri, Jun 1, 2018	35.85	36.95	35.74	36.95
4572	NASDAQ	SMBC	Thu, May 31, 2018	36.60	36.78	36.11	36.56
4571	NASDAQ	SMBC	Wed, May 30, 2018	36.99	37.24	36.38	36.39
4570	NASDAQ	SMBC	Tue, May 29, 2018	36.92	37.00	35.40	36.88
4569	NASDAQ	SMBC	Fri, May 25, 2018	36.80	36.80	35.89	36.40
4568	NASDAQ	SMBC	Thu, May 24, 2018	35.46	35.79	35.34	35.50
4567	NASDAQ	SMBC	Wed, May 23, 2018	35.30	35.50	35.29	35.46
4566	NASDAQ	SMBC	Tue, May 22, 2018	35.40	35.51	35.24	35.30
4565	NASDAQ	SMBC	Mon, May 21, 2018	35.25	35.25	35.15	35.23
4564	NASDAQ	SMBC	Fri, May 18, 2018	35.40	35.40	35.00	35.14
4563	NASDAQ	SMBC	Thu, May 17, 2018	34.50	35.15	34.50	35.15
4562	NASDAQ	SMBC	Wed, May 16, 2018	34.06	34.96	34.06	34.50
4561	NASDAQ	SMBC	Tue, May 15, 2018	34.35	34.50	34.33	34.37
4560	NASDAQ	SMBC	Mon, May 14, 2018	34.73	34.80	34.27	34.33
4559	NASDAQ	SMBC	Fri, May 11, 2018	34.70	34.76	34.51	34.67
4558	NASDAQ	SMBC	Thu, May 10, 2018	35.04	35.05	34.49	34.57
4557	NASDAQ	SMBC	Wed, May 9, 2018	35.80	35.80	34.93	34.98
4556	NASDAQ	SMBC	Tue, May 8, 2018	34.64	34.96	34.64	34.93
4555	NASDAQ	SMBC	Mon, May 7, 2018	34.32	34.40	34.05	34.40
4554	NASDAQ	SMBC	Fri, May 4, 2018	34.30	34.87	34.23	34.40
4553	NASDAQ	SMBC	Thu, May 3, 2018	35.15	35.15	34.11	34.33
4552	NASDAQ	SMBC	Wed, May 2, 2018	35.77	35.77	34.75	35.15
4551	NASDAQ	SMBC	Tue, May 1, 2018	34.96	34.96	34.51	34.79
4550	NASDAQ	SMBC	Mon, Apr 30, 2018	35.50	35.50	34.89	34.90
4549	NASDAQ	SMBC	Fri, Apr 27, 2018	35.51	36.80	34.30	34.89
4548	NASDAQ	SMBC	Thu, Apr 26, 2018	34.85	35.15	34.33	34.90
4547	NASDAQ	SMBC	Wed, Apr 25, 2018	33.72	35.61	33.71	34.80
4546	NASDAQ	SMBC	Tue, Apr 24, 2018	36.45	36.45	35.10	35.71
4545	NASDAQ	SMBC	Mon, Apr 23, 2018	36.21	37.02	36.21	37.02
4544	NASDAQ	SMBC	Fri, Apr 20, 2018	36.47	37.24	36.30	36.85
4543	NASDAQ	SMBC	Thu, Apr 19, 2018	36.01	36.76	35.28	36.69
4542	NASDAQ	SMBC	Wed, Apr 18, 2018	37.01	37.01	35.24	36.10
4541	NASDAQ	SMBC	Tue, Apr 17, 2018	36.60	37.80	36.60	37.23
4540	NASDAQ	SMBC	Mon, Apr 16, 2018	35.92	37.79	35.27	36.60
4539	NASDAQ	SMBC	Fri, Apr 13, 2018	36.16	36.37	35.73	36.10
4538	NASDAQ	SMBC	Thu, Apr 12, 2018	36.16	36.70	36.15	36.20
4537	NASDAQ	SMBC	Wed, Apr 11, 2018	36.00	36.70	35.09	35.61
4536	NASDAQ	SMBC	Tue, Apr 10, 2018	35.92	36.28	35.92	35.94
4535	NASDAQ	SMBC	Mon, Apr 9, 2018	36.45	36.45	35.42	35.89
4534	NASDAQ	SMBC	Fri, Apr 6, 2018	36.63	36.93	36.19	36.23
4533	NASDAQ	SMBC	Thu, Apr 5, 2018	36.67	37.02	36.50	36.50
4532	NASDAQ	SMBC	Wed, Apr 4, 2018	35.57	36.37	35.57	36.15
4531	NASDAQ	SMBC	Tue, Apr 3, 2018	36.29	36.88	35.83	35.98
4530	NASDAQ	SMBC	Mon, Apr 2, 2018	36.82	36.82	35.40	36.30
4529	NASDAQ	SMBC	Thu, Mar 29, 2018	37.30	37.80	36.60	36.60
4528	NASDAQ	SMBC	Wed, Mar 28, 2018	35.40	36.83	35.40	36.25
4527	NASDAQ	SMBC	Tue, Mar 27, 2018	37.32	37.62	35.10	36.20
4526	NASDAQ	SMBC	Mon, Mar 26, 2018	36.94	37.70	36.89	37.52
4525	NASDAQ	SMBC	Fri, Mar 23, 2018	36.26	37.95	36.26	36.40
4524	NASDAQ	SMBC	Thu, Mar 22, 2018	37.54	37.85	36.88	36.95
4523	NASDAQ	SMBC	Wed, Mar 21, 2018	38.23	38.23	37.20	37.76
4522	NASDAQ	SMBC	Tue, Mar 20, 2018	38.25	38.25	36.69	37.59
4521	NASDAQ	SMBC	Mon, Mar 19, 2018	39.10	39.10	36.96	38.16
4520	NASDAQ	SMBC	Fri, Mar 16, 2018	36.69	37.92	35.94	37.69
4519	NASDAQ	SMBC	Thu, Mar 15, 2018	36.64	36.75	34.75	36.57
4518	NASDAQ	SMBC	Wed, Mar 14, 2018	36.69	36.75	36.44	36.44
4517	NASDAQ	SMBC	Tue, Mar 13, 2018	36.51	36.75	35.98	36.44
4516	NASDAQ	SMBC	Mon, Mar 12, 2018	36.50	36.50	36.30	36.49
4515	NASDAQ	SMBC	Fri, Mar 9, 2018	36.75	36.75	35.82	36.37
4514	NASDAQ	SMBC	Thu, Mar 8, 2018	36.71	36.73	36.03	36.41
4513	NASDAQ	SMBC	Wed, Mar 7, 2018	35.29	36.68	34.75	35.91
4512	NASDAQ	SMBC	Tue, Mar 6, 2018	35.05	35.54	34.05	35.30
4511	NASDAQ	SMBC	Mon, Mar 5, 2018	35.70	35.75	34.80	35.50
4510	NASDAQ	SMBC	Fri, Mar 2, 2018	34.61	35.80	34.11	35.80
4509	NASDAQ	SMBC	Thu, Mar 1, 2018	33.98	34.94	33.86	34.92
4508	NASDAQ	SMBC	Wed, Feb 28, 2018	35.35	35.47	33.82	33.82
4507	NASDAQ	SMBC	Tue, Feb 27, 2018	35.56	35.56	35.10	35.23
4506	NASDAQ	SMBC	Mon, Feb 26, 2018	36.57	36.57	35.23	35.74
4505	NASDAQ	SMBC	Fri, Feb 23, 2018	35.24	35.61	34.96	35.59
4504	NASDAQ	SMBC	Thu, Feb 22, 2018	35.39	35.67	34.94	35.05
4503	NASDAQ	SMBC	Wed, Feb 21, 2018	35.25	35.70	35.14	35.30
4502	NASDAQ	SMBC	Tue, Feb 20, 2018	36.16	36.16	35.02	35.21
4501	NASDAQ	SMBC	Fri, Feb 16, 2018	36.35	36.48	36.03	36.47
4500	NASDAQ	SMBC	Thu, Feb 15, 2018	36.77	36.89	36.39	36.53
4499	NASDAQ	SMBC	Wed, Feb 14, 2018	36.19	37.41	36.19	36.49
4498	NASDAQ	SMBC	Tue, Feb 13, 2018	36.64	37.46	36.49	36.49
4497	NASDAQ	SMBC	Mon, Feb 12, 2018	36.70	36.76	35.81	36.64
4496	NASDAQ	SMBC	Fri, Feb 9, 2018	36.35	37.34	35.32	37.20
4495	NASDAQ	SMBC	Thu, Feb 8, 2018	36.89	37.40	36.03	36.20
4494	NASDAQ	SMBC	Wed, Feb 7, 2018	37.18	37.80	36.45	36.85
4493	NASDAQ	SMBC	Tue, Feb 6, 2018	37.04	37.28	36.36	37.10
4492	NASDAQ	SMBC	Mon, Feb 5, 2018	38.55	38.63	37.05	37.45
4491	NASDAQ	SMBC	Fri, Feb 2, 2018	38.40	38.90	38.13	38.64
4490	NASDAQ	SMBC	Thu, Feb 1, 2018	38.16	38.90	37.62	38.39
4489	NASDAQ	SMBC	Wed, Jan 31, 2018	38.37	38.40	37.07	38.33
4488	NASDAQ	SMBC	Tue, Jan 30, 2018	38.11	38.30	37.56	38.10
4487	NASDAQ	SMBC	Mon, Jan 29, 2018	38.30	38.50	37.87	38.12
4486	NASDAQ	SMBC	Fri, Jan 26, 2018	38.33	38.50	38.15	38.30
4485	NASDAQ	SMBC	Thu, Jan 25, 2018	37.82	38.85	37.05	38.15
4484	NASDAQ	SMBC	Wed, Jan 24, 2018	37.53	38.50	37.53	37.72
4483	NASDAQ	SMBC	Tue, Jan 23, 2018	37.77	38.02	37.77	37.99
4482	NASDAQ	SMBC	Mon, Jan 22, 2018	37.75	38.39	37.19	38.17
4481	NASDAQ	SMBC	Fri, Jan 19, 2018	37.44	38.45	37.19	37.90
4480	NASDAQ	SMBC	Thu, Jan 18, 2018	37.60	37.73	37.50	37.57
4479	NASDAQ	SMBC	Wed, Jan 17, 2018	38.43	38.43	37.64	37.69
4478	NASDAQ	SMBC	Tue, Jan 16, 2018	37.64	38.20	37.20	37.31
4477	NASDAQ	SMBC	Fri, Jan 12, 2018	37.68	38.07	37.43	37.98
4476	NASDAQ	SMBC	Thu, Jan 11, 2018	37.63	38.25	37.07	37.98
4475	NASDAQ	SMBC	Wed, Jan 10, 2018	37.86	37.86	37.49	37.70
4474	NASDAQ	SMBC	Tue, Jan 9, 2018	37.94	38.14	37.42	38.13
4473	NASDAQ	SMBC	Mon, Jan 8, 2018	37.62	38.13	37.49	37.84
4472	NASDAQ	SMBC	Fri, Jan 5, 2018	37.75	37.80	37.41	37.80
4471	NASDAQ	SMBC	Thu, Jan 4, 2018	38.31	38.41	37.24	37.80
4470	NASDAQ	SMBC	Wed, Jan 3, 2018	37.33	38.00	36.21	37.46
4469	NASDAQ	SMBC	Tue, Jan 2, 2018	37.61	38.47	37.20	37.32
4468	NASDAQ	SMBC	Fri, Dec 29, 2017	38.69	38.69	37.19	37.59
4467	NASDAQ	SMBC	Thu, Dec 28, 2017	38.85	38.90	37.99	38.59
4466	NASDAQ	SMBC	Wed, Dec 27, 2017	38.25	39.38	38.20	38.80
4465	NASDAQ	SMBC	Tue, Dec 26, 2017	39.33	39.42	38.14	38.17
4464	NASDAQ	SMBC	Fri, Dec 22, 2017	40.05	40.09	39.35	39.51
4463	NASDAQ	SMBC	Thu, Dec 21, 2017	39.86	40.18	39.45	40.16
4462	NASDAQ	SMBC	Wed, Dec 20, 2017	40.30	40.30	39.62	39.98
4461	NASDAQ	SMBC	Tue, Dec 19, 2017	40.40	40.40	39.68	40.13
4460	NASDAQ	SMBC	Mon, Dec 18, 2017	40.27	40.41	39.99	40.41
4459	NASDAQ	SMBC	Fri, Dec 15, 2017	39.38	40.34	38.80	39.76
4458	NASDAQ	SMBC	Thu, Dec 14, 2017	40.50	40.50	38.79	39.39
4457	NASDAQ	SMBC	Wed, Dec 13, 2017	39.00	40.64	38.54	40.34
4456	NASDAQ	SMBC	Tue, Dec 12, 2017	38.90	39.42	37.69	39.10
4455	NASDAQ	SMBC	Mon, Dec 11, 2017	39.02	39.34	38.30	38.80
4454	NASDAQ	SMBC	Fri, Dec 8, 2017	39.50	39.75	38.48	38.95
4453	NASDAQ	SMBC	Thu, Dec 7, 2017	39.98	40.30	39.07	39.90
4452	NASDAQ	SMBC	Wed, Dec 6, 2017	39.83	40.35	38.98	39.52
4451	NASDAQ	SMBC	Tue, Dec 5, 2017	39.42	40.40	39.39	39.48
4450	NASDAQ	SMBC	Mon, Dec 4, 2017	39.70	40.80	39.39	39.44
4449	NASDAQ	SMBC	Fri, Dec 1, 2017	38.23	40.40	38.23	39.31
4448	NASDAQ	SMBC	Thu, Nov 30, 2017	40.33	40.40	40.00	40.24
4447	NASDAQ	SMBC	Wed, Nov 29, 2017	39.74	40.22	39.68	40.22
4446	NASDAQ	SMBC	Tue, Nov 28, 2017	38.60	40.12	38.60	39.66
4445	NASDAQ	SMBC	Mon, Nov 27, 2017	39.00	39.00	35.10	38.64
4444	NASDAQ	SMBC	Fri, Nov 24, 2017	39.06	39.06	38.61	39.00
4443	NASDAQ	SMBC	Wed, Nov 22, 2017	38.92	39.20	38.64	38.94
4442	NASDAQ	SMBC	Tue, Nov 21, 2017	38.89	39.00	38.68	38.85
4441	NASDAQ	SMBC	Mon, Nov 20, 2017	38.33	38.80	37.80	38.79
4440	NASDAQ	SMBC	Fri, Nov 17, 2017	37.79	38.33	37.43	38.33
4439	NASDAQ	SMBC	Thu, Nov 16, 2017	37.90	38.52	37.90	38.01
4438	NASDAQ	SMBC	Wed, Nov 15, 2017	37.40	38.10	37.40	37.78
4437	NASDAQ	SMBC	Tue, Nov 14, 2017	37.44	37.44	36.66	36.94
4436	NASDAQ	SMBC	Mon, Nov 13, 2017	36.77	37.88	36.10	37.59
4435	NASDAQ	SMBC	Fri, Nov 10, 2017	37.19	37.19	36.83	36.84
4434	NASDAQ	SMBC	Thu, Nov 9, 2017	37.68	37.68	37.01	37.22
4433	NASDAQ	SMBC	Wed, Nov 8, 2017	37.33	37.76	36.82	36.97
4432	NASDAQ	SMBC	Tue, Nov 7, 2017	39.01	39.20	36.96	37.30
4431	NASDAQ	SMBC	Mon, Nov 6, 2017	38.88	39.20	38.24	39.20
4430	NASDAQ	SMBC	Fri, Nov 3, 2017	38.70	39.25	38.08	39.20
4429	NASDAQ	SMBC	Thu, Nov 2, 2017	37.89	39.19	36.30	39.05
4428	NASDAQ	SMBC	Wed, Nov 1, 2017	37.12	38.39	36.64	37.22
4427	NASDAQ	SMBC	Tue, Oct 31, 2017	37.23	37.99	36.61	36.93
4426	NASDAQ	SMBC	Mon, Oct 30, 2017	38.45	39.80	37.06	37.06
4425	NASDAQ	SMBC	Fri, Oct 27, 2017	38.00	38.45	37.95	38.45
4424	NASDAQ	SMBC	Thu, Oct 26, 2017	36.98	38.12	36.95	37.84
4423	NASDAQ	SMBC	Wed, Oct 25, 2017	36.51	36.87	36.41	36.77
4422	NASDAQ	SMBC	Tue, Oct 24, 2017	36.18	36.53	35.47	36.21
4421	NASDAQ	SMBC	Mon, Oct 23, 2017	36.32	36.43	35.57	36.22
4420	NASDAQ	SMBC	Fri, Oct 20, 2017	36.54	36.54	35.51	36.46
4419	NASDAQ	SMBC	Thu, Oct 19, 2017	36.11	36.50	35.79	36.47
4418	NASDAQ	SMBC	Wed, Oct 18, 2017	36.26	36.48	35.49	36.28
4417	NASDAQ	SMBC	Tue, Oct 17, 2017	35.99	36.35	35.78	36.27
4416	NASDAQ	SMBC	Mon, Oct 16, 2017	36.79	36.79	35.46	35.89
4415	NASDAQ	SMBC	Fri, Oct 13, 2017	37.09	37.09	36.78	36.82
4414	NASDAQ	SMBC	Thu, Oct 12, 2017	36.91	36.95	36.64	36.91
4413	NASDAQ	SMBC	Wed, Oct 11, 2017	36.96	37.00	36.49	36.82
4412	NASDAQ	SMBC	Tue, Oct 10, 2017	36.47	36.97	36.34	36.95
4411	NASDAQ	SMBC	Mon, Oct 9, 2017	36.74	36.86	35.99	36.30
4410	NASDAQ	SMBC	Fri, Oct 6, 2017	36.41	37.00	36.41	36.74
4409	NASDAQ	SMBC	Thu, Oct 5, 2017	37.14	37.14	36.64	36.99
4408	NASDAQ	SMBC	Wed, Oct 4, 2017	36.41	37.25	36.41	37.00
4407	NASDAQ	SMBC	Tue, Oct 3, 2017	36.75	37.11	36.65	37.07
4406	NASDAQ	SMBC	Mon, Oct 2, 2017	36.65	37.43	36.59	37.06
4405	NASDAQ	SMBC	Fri, Sep 29, 2017	37.26	37.26	36.33	36.49
4404	NASDAQ	SMBC	Thu, Sep 28, 2017	35.27	36.20	35.27	35.95
4403	NASDAQ	SMBC	Wed, Sep 27, 2017	35.39	36.00	35.39	35.72
4402	NASDAQ	SMBC	Tue, Sep 26, 2017	34.40	35.95	33.81	35.50
4401	NASDAQ	SMBC	Mon, Sep 25, 2017	33.85	34.49	33.05	34.23
4400	NASDAQ	SMBC	Fri, Sep 22, 2017	33.75	33.99	33.61	33.84
4399	NASDAQ	SMBC	Thu, Sep 21, 2017	33.36	33.75	33.07	33.63
4398	NASDAQ	SMBC	Wed, Sep 20, 2017	33.00	33.67	32.17	33.37
4397	NASDAQ	SMBC	Tue, Sep 19, 2017	32.80	33.40	32.80	33.18
4396	NASDAQ	SMBC	Mon, Sep 18, 2017	31.55	33.44	31.55	32.75
4395	NASDAQ	SMBC	Fri, Sep 15, 2017	32.16	33.05	31.30	31.46
4394	NASDAQ	SMBC	Thu, Sep 14, 2017	33.55	33.78	32.55	32.56
4393	NASDAQ	SMBC	Wed, Sep 13, 2017	33.44	33.75	31.70	33.57
4392	NASDAQ	SMBC	Tue, Sep 12, 2017	33.14	34.00	33.14	33.51
4391	NASDAQ	SMBC	Mon, Sep 11, 2017	32.63	33.75	32.63	33.74
4390	NASDAQ	SMBC	Fri, Sep 8, 2017	32.67	33.65	32.67	33.05
4389	NASDAQ	SMBC	Thu, Sep 7, 2017	32.90	33.18	32.58	32.67
4388	NASDAQ	SMBC	Wed, Sep 6, 2017	31.82	33.03	31.58	32.74
4387	NASDAQ	SMBC	Tue, Sep 5, 2017	32.32	32.78	31.64	31.91
4386	NASDAQ	SMBC	Fri, Sep 1, 2017	32.45	32.99	31.95	32.60
4385	NASDAQ	SMBC	Thu, Aug 31, 2017	32.17	32.93	31.51	32.46
4384	NASDAQ	SMBC	Wed, Aug 30, 2017	32.05	33.10	31.96	32.26
4383	NASDAQ	SMBC	Tue, Aug 29, 2017	32.17	32.59	31.90	32.14
4382	NASDAQ	SMBC	Mon, Aug 28, 2017	32.85	33.67	32.20	32.25
4381	NASDAQ	SMBC	Fri, Aug 25, 2017	32.19	33.00	31.94	32.75
4380	NASDAQ	SMBC	Thu, Aug 24, 2017	31.30	32.17	31.30	32.09
4379	NASDAQ	SMBC	Wed, Aug 23, 2017	31.35	31.80	31.06	31.20
4378	NASDAQ	SMBC	Tue, Aug 22, 2017	31.30	31.59	31.30	31.57
4377	NASDAQ	SMBC	Mon, Aug 21, 2017	30.76	31.40	30.76	31.35
4376	NASDAQ	SMBC	Fri, Aug 18, 2017	30.97	31.60	30.97	31.18
4375	NASDAQ	SMBC	Thu, Aug 17, 2017	31.20	31.49	31.20	31.23
4374	NASDAQ	SMBC	Wed, Aug 16, 2017	31.27	31.44	30.90	31.26
4373	NASDAQ	SMBC	Tue, Aug 15, 2017	31.40	31.69	31.25	31.25
4372	NASDAQ	SMBC	Mon, Aug 14, 2017	31.28	31.72	31.16	31.42
4371	NASDAQ	SMBC	Fri, Aug 11, 2017	31.87	32.00	30.90	31.02
4370	NASDAQ	SMBC	Thu, Aug 10, 2017	31.77	32.00	31.64	31.77
4369	NASDAQ	SMBC	Wed, Aug 9, 2017	31.75	31.94	31.55	31.68
4368	NASDAQ	SMBC	Tue, Aug 8, 2017	31.88	32.21	31.83	31.84
4367	NASDAQ	SMBC	Mon, Aug 7, 2017	32.21	32.51	31.80	31.91
4366	NASDAQ	SMBC	Fri, Aug 4, 2017	32.09	32.14	31.77	31.89
4365	NASDAQ	SMBC	Thu, Aug 3, 2017	31.76	31.99	31.75	31.76
4364	NASDAQ	SMBC	Wed, Aug 2, 2017	32.18	32.18	31.75	31.81
4363	NASDAQ	SMBC	Tue, Aug 1, 2017	32.40	32.40	31.79	31.87
4362	NASDAQ	SMBC	Mon, Jul 31, 2017	32.49	33.40	32.19	32.41
4361	NASDAQ	SMBC	Fri, Jul 28, 2017	32.49	32.49	31.55	31.71
4360	NASDAQ	SMBC	Thu, Jul 27, 2017	31.78	31.93	31.50	31.75
4359	NASDAQ	SMBC	Wed, Jul 26, 2017	31.95	32.78	31.75	31.76
4358	NASDAQ	SMBC	Tue, Jul 25, 2017	31.88	32.26	31.67	31.89
4357	NASDAQ	SMBC	Mon, Jul 24, 2017	31.43	31.79	30.98	31.32
4356	NASDAQ	SMBC	Fri, Jul 21, 2017	32.00	32.20	30.48	31.70
4355	NASDAQ	SMBC	Thu, Jul 20, 2017	32.30	32.30	31.40	31.99
4354	NASDAQ	SMBC	Wed, Jul 19, 2017	31.39	32.16	31.29	32.03
4353	NASDAQ	SMBC	Tue, Jul 18, 2017	31.41	32.00	30.65	31.67
4352	NASDAQ	SMBC	Mon, Jul 17, 2017	31.61	31.92	31.13	31.49
4351	NASDAQ	SMBC	Fri, Jul 14, 2017	32.48	32.80	31.60	31.76
4350	NASDAQ	SMBC	Thu, Jul 13, 2017	32.70	32.80	31.88	32.70
4349	NASDAQ	SMBC	Wed, Jul 12, 2017	32.67	32.99	32.38	32.77
4348	NASDAQ	SMBC	Tue, Jul 11, 2017	31.13	33.05	31.13	32.64
4347	NASDAQ	SMBC	Mon, Jul 10, 2017	32.70	33.97	32.21	32.21
4346	NASDAQ	SMBC	Fri, Jul 7, 2017	32.35	32.80	32.35	32.60
4345	NASDAQ	SMBC	Thu, Jul 6, 2017	32.73	32.91	32.10	32.36
4344	NASDAQ	SMBC	Wed, Jul 5, 2017	31.66	33.45	31.66	32.74
4343	NASDAQ	SMBC	Mon, Jul 3, 2017	32.80	33.00	31.40	32.82
4342	NASDAQ	SMBC	Fri, Jun 30, 2017	32.40	33.24	32.18	32.26
4341	NASDAQ	SMBC	Thu, Jun 29, 2017	32.40	32.79	31.99	32.62
4340	NASDAQ	SMBC	Wed, Jun 28, 2017	32.60	32.61	31.92	32.33
4339	NASDAQ	SMBC	Tue, Jun 27, 2017	32.64	33.34	31.56	32.27
4338	NASDAQ	SMBC	Mon, Jun 26, 2017	33.20	34.08	31.10	32.40
4337	NASDAQ	SMBC	Fri, Jun 23, 2017	32.02	34.20	31.49	33.20
4336	NASDAQ	SMBC	Thu, Jun 22, 2017	31.96	32.24	31.19	31.50
4335	NASDAQ	SMBC	Wed, Jun 21, 2017	31.91	32.13	31.38	31.92
4334	NASDAQ	SMBC	Tue, Jun 20, 2017	31.72	32.05	31.45	31.79
4333	NASDAQ	SMBC	Mon, Jun 19, 2017	31.63	32.02	31.02	31.72
4332	NASDAQ	SMBC	Fri, Jun 16, 2017	31.10	32.11	30.51	31.64
4331	NASDAQ	SMBC	Thu, Jun 15, 2017	32.69	33.28	31.22	31.60
4330	NASDAQ	SMBC	Wed, Jun 14, 2017	33.50	33.61	32.65	32.99
4329	NASDAQ	SMBC	Tue, Jun 13, 2017	32.11	33.50	31.51	33.48
4328	NASDAQ	SMBC	Mon, Jun 12, 2017	33.95	34.74	32.75	33.44
4327	NASDAQ	SMBC	Fri, Jun 9, 2017	32.54	34.00	32.54	33.61
4326	NASDAQ	SMBC	Thu, Jun 8, 2017	32.32	33.21	32.32	32.90
4325	NASDAQ	SMBC	Wed, Jun 7, 2017	32.71	32.78	30.81	32.03
4324	NASDAQ	SMBC	Tue, Jun 6, 2017	32.65	32.70	32.15	32.25
4323	NASDAQ	SMBC	Mon, Jun 5, 2017	33.10	33.15	32.65	32.82
4322	NASDAQ	SMBC	Fri, Jun 2, 2017	31.42	33.19	31.42	33.19
4321	NASDAQ	SMBC	Thu, Jun 1, 2017	31.59	32.08	30.88	31.84
4320	NASDAQ	SMBC	Wed, May 31, 2017	31.15	31.60	30.30	31.40
4319	NASDAQ	SMBC	Tue, May 30, 2017	31.40	31.45	30.95	30.97
4318	NASDAQ	SMBC	Fri, May 26, 2017	31.35	31.57	31.13	31.33
4317	NASDAQ	SMBC	Thu, May 25, 2017	31.25	31.53	31.25	31.35
4316	NASDAQ	SMBC	Wed, May 24, 2017	31.87	31.87	31.18	31.23
4315	NASDAQ	SMBC	Tue, May 23, 2017	31.65	31.91	31.36	31.58
4314	NASDAQ	SMBC	Mon, May 22, 2017	32.80	32.80	31.50	31.60
4313	NASDAQ	SMBC	Fri, May 19, 2017	32.09	32.79	31.50	31.67
4312	NASDAQ	SMBC	Thu, May 18, 2017	31.96	33.04	31.81	32.20
4311	NASDAQ	SMBC	Wed, May 17, 2017	32.32	32.85	31.72	32.00
4310	NASDAQ	SMBC	Tue, May 16, 2017	32.31	32.96	32.25	32.70
4309	NASDAQ	SMBC	Mon, May 15, 2017	32.00	32.90	31.80	32.27
4308	NASDAQ	SMBC	Fri, May 12, 2017	32.33	33.40	31.33	32.05
4307	NASDAQ	SMBC	Thu, May 11, 2017	34.19	34.19	30.99	32.43
4306	NASDAQ	SMBC	Wed, May 10, 2017	33.88	33.92	33.25	33.47
4305	NASDAQ	SMBC	Tue, May 9, 2017	34.06	34.06	33.50	33.81
4304	NASDAQ	SMBC	Mon, May 8, 2017	34.23	34.44	33.53	33.71
4303	NASDAQ	SMBC	Fri, May 5, 2017	34.70	34.76	33.60	33.87
4302	NASDAQ	SMBC	Thu, May 4, 2017	33.14	33.63	32.58	33.56
4301	NASDAQ	SMBC	Wed, May 3, 2017	33.53	33.94	32.22	33.02
4300	NASDAQ	SMBC	Tue, May 2, 2017	32.53	33.48	32.40	33.30
4299	NASDAQ	SMBC	Mon, May 1, 2017	33.30	34.15	31.94	32.50
4298	NASDAQ	SMBC	Fri, Apr 28, 2017	33.63	34.25	32.90	33.30
4297	NASDAQ	SMBC	Thu, Apr 27, 2017	34.16	34.31	33.55	33.96
4296	NASDAQ	SMBC	Wed, Apr 26, 2017	34.09	34.94	33.62	34.03
4295	NASDAQ	SMBC	Tue, Apr 25, 2017	34.63	34.63	34.18	34.20
4294	NASDAQ	SMBC	Mon, Apr 24, 2017	35.20	35.20	34.30	34.59
4293	NASDAQ	SMBC	Fri, Apr 21, 2017	34.63	34.85	34.35	34.70
4292	NASDAQ	SMBC	Thu, Apr 20, 2017	34.89	35.00	34.56	34.70
4291	NASDAQ	SMBC	Wed, Apr 19, 2017	33.91	34.37	33.91	34.19
4290	NASDAQ	SMBC	Tue, Apr 18, 2017	34.58	34.63	34.30	34.31
4289	NASDAQ	SMBC	Mon, Apr 17, 2017	34.90	34.90	34.10	34.46
4288	NASDAQ	SMBC	Thu, Apr 13, 2017	34.46	35.08	34.30	34.36
4287	NASDAQ	SMBC	Wed, Apr 12, 2017	33.90	34.80	33.90	34.31
4286	NASDAQ	SMBC	Tue, Apr 11, 2017	33.93	34.58	33.25	33.99
4285	NASDAQ	SMBC	Mon, Apr 10, 2017	33.80	34.53	33.80	33.93
4284	NASDAQ	SMBC	Fri, Apr 7, 2017	34.15	34.79	33.58	34.42
4283	NASDAQ	SMBC	Thu, Apr 6, 2017	34.95	35.50	34.35	34.58
4282	NASDAQ	SMBC	Wed, Apr 5, 2017	35.50	35.60	33.91	34.48
4281	NASDAQ	SMBC	Tue, Apr 4, 2017	35.75	35.75	34.75	35.46
4280	NASDAQ	SMBC	Mon, Apr 3, 2017	35.99	36.01	35.41	35.49
4279	NASDAQ	SMBC	Fri, Mar 31, 2017	35.10	35.79	35.10	35.52
4278	NASDAQ	SMBC	Thu, Mar 30, 2017	33.89	35.15	33.77	35.08
4277	NASDAQ	SMBC	Wed, Mar 29, 2017	34.00	36.00	32.47	35.02
4276	NASDAQ	SMBC	Tue, Mar 28, 2017	33.23	34.30	32.70	33.91
4275	NASDAQ	SMBC	Mon, Mar 27, 2017	32.78	33.44	32.78	33.33
4274	NASDAQ	SMBC	Fri, Mar 24, 2017	32.84	33.48	32.81	33.04
4273	NASDAQ	SMBC	Thu, Mar 23, 2017	32.36	33.20	32.12	32.86
4272	NASDAQ	SMBC	Wed, Mar 22, 2017	31.61	32.49	31.55	32.26
4271	NASDAQ	SMBC	Tue, Mar 21, 2017	32.86	32.86	31.51	31.54
4270	NASDAQ	SMBC	Mon, Mar 20, 2017	32.96	33.00	32.64	32.82
4269	NASDAQ	SMBC	Fri, Mar 17, 2017	32.77	33.23	32.36	32.99
4268	NASDAQ	SMBC	Thu, Mar 16, 2017	32.10	33.33	32.10	32.86
4267	NASDAQ	SMBC	Wed, Mar 15, 2017	32.35	33.22	31.88	33.13
4266	NASDAQ	SMBC	Tue, Mar 14, 2017	32.25	33.18	32.25	32.99
4265	NASDAQ	SMBC	Mon, Mar 13, 2017	32.89	33.71	31.78	33.24
4264	NASDAQ	SMBC	Fri, Mar 10, 2017	33.40	33.45	32.44	32.84
4263	NASDAQ	SMBC	Thu, Mar 9, 2017	33.70	33.71	33.25	33.44
4262	NASDAQ	SMBC	Wed, Mar 8, 2017	34.00	34.00	33.68	33.74
4261	NASDAQ	SMBC	Tue, Mar 7, 2017	33.89	34.03	33.80	34.00
4260	NASDAQ	SMBC	Mon, Mar 6, 2017	34.14	34.14	33.60	33.88
4259	NASDAQ	SMBC	Fri, Mar 3, 2017	34.47	34.84	34.01	34.43
4258	NASDAQ	SMBC	Thu, Mar 2, 2017	35.01	35.10	34.24	34.63
4257	NASDAQ	SMBC	Wed, Mar 1, 2017	35.02	35.29	34.77	35.20
4256	NASDAQ	SMBC	Tue, Feb 28, 2017	35.76	35.76	34.47	35.02
4255	NASDAQ	SMBC	Mon, Feb 27, 2017	36.15	36.15	35.71	35.76
4254	NASDAQ	SMBC	Fri, Feb 24, 2017	36.23	36.35	35.75	36.16
4253	NASDAQ	SMBC	Thu, Feb 23, 2017	36.11	36.88	36.06	36.73
4252	NASDAQ	SMBC	Wed, Feb 22, 2017	36.11	36.30	36.11	36.30
4251	NASDAQ	SMBC	Tue, Feb 21, 2017	35.27	36.30	35.27	36.25
4250	NASDAQ	SMBC	Fri, Feb 17, 2017	35.83	36.58	35.39	36.22
4249	NASDAQ	SMBC	Thu, Feb 16, 2017	35.22	35.75	34.69	35.68
4248	NASDAQ	SMBC	Wed, Feb 15, 2017	34.60	35.50	34.60	35.48
4247	NASDAQ	SMBC	Tue, Feb 14, 2017	34.90	35.50	34.90	35.46
4246	NASDAQ	SMBC	Mon, Feb 13, 2017	35.40	35.47	34.71	35.35
4245	NASDAQ	SMBC	Fri, Feb 10, 2017	35.15	35.50	34.88	35.49
4244	NASDAQ	SMBC	Thu, Feb 9, 2017	35.00	35.24	35.00	35.05
4243	NASDAQ	SMBC	Wed, Feb 8, 2017	34.96	35.40	34.10	34.97
4242	NASDAQ	SMBC	Tue, Feb 7, 2017	35.39	35.40	35.10	35.30
4241	NASDAQ	SMBC	Mon, Feb 6, 2017	35.29	35.50	34.81	35.40
4240	NASDAQ	SMBC	Fri, Feb 3, 2017	34.88	35.40	34.35	35.39
4239	NASDAQ	SMBC	Thu, Feb 2, 2017	34.80	35.20	34.62	34.97
4238	NASDAQ	SMBC	Wed, Feb 1, 2017	33.58	34.61	33.40	34.05
4237	NASDAQ	SMBC	Tue, Jan 31, 2017	33.58	34.50	33.52	33.66
4236	NASDAQ	SMBC	Mon, Jan 30, 2017	33.78	34.49	33.50	33.64
4235	NASDAQ	SMBC	Fri, Jan 27, 2017	34.43	34.43	33.40	34.12
4234	NASDAQ	SMBC	Thu, Jan 26, 2017	34.03	34.03	33.57	33.88
4233	NASDAQ	SMBC	Wed, Jan 25, 2017	34.20	34.20	34.20	34.20
4232	NASDAQ	SMBC	Tue, Jan 24, 2017	33.65	35.18	33.65	34.90
4231	NASDAQ	SMBC	Mon, Jan 23, 2017	34.10	35.92	33.10	34.32
4230	NASDAQ	SMBC	Fri, Jan 20, 2017	34.24	34.24	33.66	34.10
4229	NASDAQ	SMBC	Thu, Jan 19, 2017	34.71	35.15	34.24	34.40
4228	NASDAQ	SMBC	Wed, Jan 18, 2017	34.68	35.28	34.26	34.61
4227	NASDAQ	SMBC	Tue, Jan 17, 2017	34.46	35.35	34.42	34.83
4226	NASDAQ	SMBC	Fri, Jan 13, 2017	34.89	35.51	34.54	34.61
4225	NASDAQ	SMBC	Thu, Jan 12, 2017	33.80	34.94	33.68	34.70
4224	NASDAQ	SMBC	Wed, Jan 11, 2017	32.97	33.90	32.90	33.76
4223	NASDAQ	SMBC	Tue, Jan 10, 2017	33.45	33.45	32.70	33.23
4222	NASDAQ	SMBC	Mon, Jan 9, 2017	34.01	34.09	33.48	33.57
4221	NASDAQ	SMBC	Fri, Jan 6, 2017	34.22	34.50	33.65	34.17
4220	NASDAQ	SMBC	Thu, Jan 5, 2017	34.78	34.83	34.00	34.24
4219	NASDAQ	SMBC	Wed, Jan 4, 2017	34.75	35.55	34.70	35.03
4218	NASDAQ	SMBC	Tue, Jan 3, 2017	35.48	35.48	34.46	34.61
4217	NASDAQ	SMBC	Fri, Dec 30, 2016	36.45	36.45	34.62	35.38
4216	NASDAQ	SMBC	Thu, Dec 29, 2016	35.71	36.96	34.50	36.34
4215	NASDAQ	SMBC	Wed, Dec 28, 2016	35.90	36.30	35.51	35.61
4214	NASDAQ	SMBC	Tue, Dec 27, 2016	36.20	36.50	35.65	35.99
4213	NASDAQ	SMBC	Fri, Dec 23, 2016	35.19	36.58	35.19	36.30
4212	NASDAQ	SMBC	Thu, Dec 22, 2016	36.54	36.69	35.99	36.56
4211	NASDAQ	SMBC	Wed, Dec 21, 2016	36.00	37.00	33.51	36.59
4210	NASDAQ	SMBC	Tue, Dec 20, 2016	34.00	36.20	33.90	35.94
4209	NASDAQ	SMBC	Mon, Dec 19, 2016	34.15	34.15	33.15	34.07
4208	NASDAQ	SMBC	Fri, Dec 16, 2016	33.23	34.19	32.55	33.23
4207	NASDAQ	SMBC	Thu, Dec 15, 2016	32.25	33.86	32.09	32.97
4206	NASDAQ	SMBC	Wed, Dec 14, 2016	32.00	32.45	31.94	32.33
4205	NASDAQ	SMBC	Tue, Dec 13, 2016	32.01	32.03	31.36	31.88
4204	NASDAQ	SMBC	Mon, Dec 12, 2016	32.69	32.99	31.53	32.12
4203	NASDAQ	SMBC	Fri, Dec 9, 2016	32.50	32.58	31.10	32.55
4202	NASDAQ	SMBC	Thu, Dec 8, 2016	30.94	33.00	30.39	32.29
4201	NASDAQ	SMBC	Wed, Dec 7, 2016	31.70	32.90	30.89	31.43
4200	NASDAQ	SMBC	Tue, Dec 6, 2016	31.05	32.36	30.49	31.88
4199	NASDAQ	SMBC	Mon, Dec 5, 2016	29.25	31.60	28.90	30.79
4198	NASDAQ	SMBC	Fri, Dec 2, 2016	29.12	29.48	29.05	29.17
4197	NASDAQ	SMBC	Thu, Dec 1, 2016	29.41	29.43	28.94	29.13
4196	NASDAQ	SMBC	Wed, Nov 30, 2016	28.84	29.35	28.54	28.90
4195	NASDAQ	SMBC	Tue, Nov 29, 2016	28.78	29.00	28.30	28.58
4194	NASDAQ	SMBC	Mon, Nov 28, 2016	29.25	29.38	28.67	28.70
4193	NASDAQ	SMBC	Fri, Nov 25, 2016	29.44	29.44	28.56	29.27
4192	NASDAQ	SMBC	Wed, Nov 23, 2016	29.50	29.55	29.00	29.30
4191	NASDAQ	SMBC	Tue, Nov 22, 2016	28.62	30.16	28.15	29.56
4190	NASDAQ	SMBC	Mon, Nov 21, 2016	28.51	29.08	28.02	28.73
4189	NASDAQ	SMBC	Fri, Nov 18, 2016	27.97	28.87	27.97	28.59
4188	NASDAQ	SMBC	Thu, Nov 17, 2016	27.60	28.20	27.00	27.91
4187	NASDAQ	SMBC	Wed, Nov 16, 2016	27.07	28.04	26.98	27.53
4186	NASDAQ	SMBC	Tue, Nov 15, 2016	27.89	27.89	26.50	27.19
4185	NASDAQ	SMBC	Mon, Nov 14, 2016	27.57	29.33	27.22	27.95
4184	NASDAQ	SMBC	Fri, Nov 11, 2016	25.69	27.49	25.04	27.25
4183	NASDAQ	SMBC	Thu, Nov 10, 2016	25.75	25.75	25.18	25.70
4182	NASDAQ	SMBC	Wed, Nov 9, 2016	24.85	26.00	24.13	25.97
4181	NASDAQ	SMBC	Tue, Nov 8, 2016	24.75	24.86	24.49	24.86
4180	NASDAQ	SMBC	Mon, Nov 7, 2016	24.72	24.99	24.55	24.93
4179	NASDAQ	SMBC	Fri, Nov 4, 2016	24.54	24.79	24.41	24.45
4178	NASDAQ	SMBC	Thu, Nov 3, 2016	24.97	24.97	24.35	24.70
4177	NASDAQ	SMBC	Wed, Nov 2, 2016	24.20	24.95	24.20	24.30
4176	NASDAQ	SMBC	Tue, Nov 1, 2016	24.77	25.00	24.71	24.71
4175	NASDAQ	SMBC	Mon, Oct 31, 2016	24.58	25.08	24.17	24.59
4174	NASDAQ	SMBC	Fri, Oct 28, 2016	24.65	24.65	24.65	24.65
4173	NASDAQ	SMBC	Thu, Oct 27, 2016	24.16	25.05	24.00	24.67
4172	NASDAQ	SMBC	Wed, Oct 26, 2016	24.94	24.94	24.25	24.34
4171	NASDAQ	SMBC	Tue, Oct 25, 2016	24.51	25.03	24.51	25.03
4170	NASDAQ	SMBC	Mon, Oct 24, 2016	24.53	25.00	24.53	24.89
4169	NASDAQ	SMBC	Fri, Oct 21, 2016	24.44	24.89	24.44	24.70
4168	NASDAQ	SMBC	Thu, Oct 20, 2016	24.15	24.66	24.15	24.66
4167	NASDAQ	SMBC	Wed, Oct 19, 2016	24.41	24.83	23.00	24.59
4166	NASDAQ	SMBC	Tue, Oct 18, 2016	24.75	24.87	24.42	24.57
4165	NASDAQ	SMBC	Mon, Oct 17, 2016	24.33	24.85	24.33	24.75
4164	NASDAQ	SMBC	Fri, Oct 14, 2016	25.00	25.00	24.61	24.61
4163	NASDAQ	SMBC	Thu, Oct 13, 2016	24.95	24.98	24.47	24.70
4162	NASDAQ	SMBC	Wed, Oct 12, 2016	24.95	24.95	24.80	24.80
4161	NASDAQ	SMBC	Tue, Oct 11, 2016	24.41	24.90	24.41	24.67
4160	NASDAQ	SMBC	Mon, Oct 10, 2016	24.60	24.95	24.54	24.79
4159	NASDAQ	SMBC	Fri, Oct 7, 2016	24.25	24.51	24.25	24.50
4158	NASDAQ	SMBC	Thu, Oct 6, 2016	24.48	24.53	24.41	24.41
4157	NASDAQ	SMBC	Wed, Oct 5, 2016	24.80	24.80	24.66	24.74
4156	NASDAQ	SMBC	Tue, Oct 4, 2016	24.63	24.81	24.49	24.70
4155	NASDAQ	SMBC	Mon, Oct 3, 2016	24.60	24.77	24.46	24.52
4154	NASDAQ	SMBC	Fri, Sep 30, 2016	24.79	24.98	24.55	24.90
4153	NASDAQ	SMBC	Thu, Sep 29, 2016	25.00	25.00	24.33	24.81
4152	NASDAQ	SMBC	Wed, Sep 28, 2016	25.22	25.25	25.00	25.00
4151	NASDAQ	SMBC	Tue, Sep 27, 2016	24.70	25.25	24.70	25.05
4150	NASDAQ	SMBC	Mon, Sep 26, 2016	24.83	25.03	24.83	24.84
4149	NASDAQ	SMBC	Fri, Sep 23, 2016	25.06	25.11	24.60	24.80
4148	NASDAQ	SMBC	Thu, Sep 22, 2016	24.64	25.40	24.64	25.17
4147	NASDAQ	SMBC	Wed, Sep 21, 2016	24.75	24.75	24.51	24.58
4146	NASDAQ	SMBC	Tue, Sep 20, 2016	24.71	24.71	24.38	24.71
4145	NASDAQ	SMBC	Mon, Sep 19, 2016	24.75	24.75	24.39	24.42
4144	NASDAQ	SMBC	Fri, Sep 16, 2016	24.76	24.76	24.48	24.63
4143	NASDAQ	SMBC	Thu, Sep 15, 2016	24.65	24.75	24.56	24.69
4142	NASDAQ	SMBC	Wed, Sep 14, 2016	24.83	24.83	24.57	24.62
4141	NASDAQ	SMBC	Tue, Sep 13, 2016	24.54	24.90	24.38	24.57
4140	NASDAQ	SMBC	Mon, Sep 12, 2016	24.33	25.03	24.27	24.80
4139	NASDAQ	SMBC	Fri, Sep 9, 2016	24.61	25.20	24.57	24.57
4138	NASDAQ	SMBC	Thu, Sep 8, 2016	25.00	25.15	24.82	25.15
4137	NASDAQ	SMBC	Wed, Sep 7, 2016	24.85	25.15	24.47	25.00
4136	NASDAQ	SMBC	Tue, Sep 6, 2016	24.71	24.98	24.46	24.86
4135	NASDAQ	SMBC	Fri, Sep 2, 2016	24.50	24.90	24.23	24.90
4134	NASDAQ	SMBC	Thu, Sep 1, 2016	24.45	24.45	24.37	24.39
4133	NASDAQ	SMBC	Wed, Aug 31, 2016	24.80	24.80	23.81	24.52
4132	NASDAQ	SMBC	Tue, Aug 30, 2016	24.47	24.71	24.47	24.67
4131	NASDAQ	SMBC	Mon, Aug 29, 2016	24.10	24.83	24.10	24.70
4130	NASDAQ	SMBC	Fri, Aug 26, 2016	24.32	24.91	24.13	24.13
4129	NASDAQ	SMBC	Thu, Aug 25, 2016	24.39	24.62	23.96	24.25
4128	NASDAQ	SMBC	Wed, Aug 24, 2016	24.64	24.71	24.01	24.13
4127	NASDAQ	SMBC	Tue, Aug 23, 2016	24.82	24.86	24.23	24.50
4126	NASDAQ	SMBC	Mon, Aug 22, 2016	24.47	24.75	24.00	24.64
4125	NASDAQ	SMBC	Fri, Aug 19, 2016	24.46	24.73	24.07	24.56
4124	NASDAQ	SMBC	Thu, Aug 18, 2016	25.03	25.03	23.96	24.39
4123	NASDAQ	SMBC	Wed, Aug 17, 2016	24.83	24.83	24.30	24.30
4122	NASDAQ	SMBC	Tue, Aug 16, 2016	24.64	24.92	24.48	24.48
4121	NASDAQ	SMBC	Mon, Aug 15, 2016	24.76	24.98	24.57	24.72
4120	NASDAQ	SMBC	Fri, Aug 12, 2016	24.50	24.99	24.50	24.77
4119	NASDAQ	SMBC	Thu, Aug 11, 2016	25.16	25.16	23.76	24.73
4118	NASDAQ	SMBC	Wed, Aug 10, 2016	24.25	24.66	24.25	24.42
4117	NASDAQ	SMBC	Tue, Aug 9, 2016	24.16	25.16	24.16	24.39
4116	NASDAQ	SMBC	Mon, Aug 8, 2016	24.15	24.20	24.08	24.20
4115	NASDAQ	SMBC	Fri, Aug 5, 2016	24.65	24.68	24.18	24.25
4114	NASDAQ	SMBC	Thu, Aug 4, 2016	24.47	24.79	23.90	24.19
4113	NASDAQ	SMBC	Wed, Aug 3, 2016	23.86	24.44	23.86	24.39
4112	NASDAQ	SMBC	Tue, Aug 2, 2016	23.72	24.06	23.72	23.84
4111	NASDAQ	SMBC	Mon, Aug 1, 2016	24.60	24.60	23.52	23.99
4110	NASDAQ	SMBC	Fri, Jul 29, 2016	24.20	24.99	24.20	24.41
4109	NASDAQ	SMBC	Thu, Jul 28, 2016	24.93	24.93	24.38	24.61
4108	NASDAQ	SMBC	Wed, Jul 27, 2016	24.98	25.10	24.64	24.86
4107	NASDAQ	SMBC	Tue, Jul 26, 2016	25.09	25.10	24.87	25.10
4106	NASDAQ	SMBC	Mon, Jul 25, 2016	25.10	25.20	24.57	24.66
4105	NASDAQ	SMBC	Fri, Jul 22, 2016	25.05	25.38	24.63	25.20
4104	NASDAQ	SMBC	Thu, Jul 21, 2016	24.70	25.10	24.25	25.09
4103	NASDAQ	SMBC	Wed, Jul 20, 2016	25.04	25.10	24.74	25.04
4102	NASDAQ	SMBC	Tue, Jul 19, 2016	24.90	25.10	24.84	24.95
4101	NASDAQ	SMBC	Mon, Jul 18, 2016	25.10	25.25	24.95	25.10
4100	NASDAQ	SMBC	Fri, Jul 15, 2016	24.96	25.14	24.66	25.12
4099	NASDAQ	SMBC	Thu, Jul 14, 2016	25.05	25.24	24.84	24.96
4098	NASDAQ	SMBC	Wed, Jul 13, 2016	24.70	25.11	24.31	25.02
4097	NASDAQ	SMBC	Tue, Jul 12, 2016	24.95	25.18	24.67	24.88
4096	NASDAQ	SMBC	Mon, Jul 11, 2016	24.50	24.90	24.50	24.85
4095	NASDAQ	SMBC	Fri, Jul 8, 2016	24.30	25.19	24.30	24.84
4094	NASDAQ	SMBC	Thu, Jul 7, 2016	24.26	24.50	24.23	24.33
4093	NASDAQ	SMBC	Wed, Jul 6, 2016	24.16	24.55	24.12	24.39
4092	NASDAQ	SMBC	Tue, Jul 5, 2016	24.13	24.56	23.89	24.38
4091	NASDAQ	SMBC	Fri, Jul 1, 2016	23.37	24.62	23.37	24.37
4090	NASDAQ	SMBC	Thu, Jun 30, 2016	24.14	24.50	23.14	23.53
4089	NASDAQ	SMBC	Wed, Jun 29, 2016	24.99	24.99	23.72	24.40
4088	NASDAQ	SMBC	Tue, Jun 28, 2016	23.66	24.40	23.41	24.24
4087	NASDAQ	SMBC	Mon, Jun 27, 2016	23.36	24.49	23.30	23.94
4086	NASDAQ	SMBC	Fri, Jun 24, 2016	24.23	24.89	23.10	23.24
4085	NASDAQ	SMBC	Thu, Jun 23, 2016	23.66	24.75	23.66	24.60
4084	NASDAQ	SMBC	Wed, Jun 22, 2016	23.70	24.20	23.09	24.05
4083	NASDAQ	SMBC	Tue, Jun 21, 2016	23.00	23.80	22.77	23.60
4082	NASDAQ	SMBC	Mon, Jun 20, 2016	23.17	23.30	22.96	23.04
4081	NASDAQ	SMBC	Fri, Jun 17, 2016	23.00	23.00	21.31	22.98
4080	NASDAQ	SMBC	Thu, Jun 16, 2016	23.00	23.00	22.29	22.96
4079	NASDAQ	SMBC	Wed, Jun 15, 2016	22.82	23.48	22.02	23.00
4078	NASDAQ	SMBC	Tue, Jun 14, 2016	23.05	23.63	22.30	22.79
4077	NASDAQ	SMBC	Mon, Jun 13, 2016	23.49	23.70	23.05	23.08
4076	NASDAQ	SMBC	Fri, Jun 10, 2016	23.49	23.79	22.99	23.42
4075	NASDAQ	SMBC	Thu, Jun 9, 2016	23.71	23.79	23.29	23.43
4074	NASDAQ	SMBC	Wed, Jun 8, 2016	23.32	23.79	23.25	23.36
4073	NASDAQ	SMBC	Tue, Jun 7, 2016	23.49	23.50	23.25	23.25
4072	NASDAQ	SMBC	Mon, Jun 6, 2016	23.47	23.95	23.30	23.36
4071	NASDAQ	SMBC	Fri, Jun 3, 2016	23.55	23.56	23.20	23.30
4070	NASDAQ	SMBC	Thu, Jun 2, 2016	24.47	24.47	23.89	23.89
4069	NASDAQ	SMBC	Wed, Jun 1, 2016	23.93	24.10	23.90	23.99
4068	NASDAQ	SMBC	Tue, May 31, 2016	24.40	24.48	23.88	24.13
4067	NASDAQ	SMBC	Fri, May 27, 2016	24.32	24.45	24.32	24.45
4066	NASDAQ	SMBC	Thu, May 26, 2016	24.34	24.71	24.30	24.37
4065	NASDAQ	SMBC	Wed, May 25, 2016	24.70	24.70	24.04	24.44
4064	NASDAQ	SMBC	Tue, May 24, 2016	24.46	24.72	24.41	24.65
4063	NASDAQ	SMBC	Mon, May 23, 2016	24.45	24.74	24.45	24.65
4062	NASDAQ	SMBC	Fri, May 20, 2016	24.28	24.74	24.28	24.60
4061	NASDAQ	SMBC	Thu, May 19, 2016	24.24	24.64	24.14	24.21
4060	NASDAQ	SMBC	Wed, May 18, 2016	24.30	24.71	23.88	24.47
4059	NASDAQ	SMBC	Tue, May 17, 2016	24.61	24.75	24.30	24.32
4058	NASDAQ	SMBC	Mon, May 16, 2016	24.75	24.75	24.57	24.65
4057	NASDAQ	SMBC	Fri, May 13, 2016	24.11	24.80	24.11	24.71
4056	NASDAQ	SMBC	Thu, May 12, 2016	24.59	24.75	24.59	24.63
4055	NASDAQ	SMBC	Wed, May 11, 2016	24.68	24.77	24.33	24.75
4054	NASDAQ	SMBC	Tue, May 10, 2016	24.75	24.76	24.53	24.70
4053	NASDAQ	SMBC	Mon, May 9, 2016	24.75	24.75	24.66	24.72
4052	NASDAQ	SMBC	Fri, May 6, 2016	24.56	24.80	24.40	24.72
4051	NASDAQ	SMBC	Thu, May 5, 2016	24.75	24.80	24.52	24.66
4050	NASDAQ	SMBC	Wed, May 4, 2016	24.75	24.79	24.48	24.69
4049	NASDAQ	SMBC	Tue, May 3, 2016	24.72	24.80	24.48	24.75
4048	NASDAQ	SMBC	Mon, May 2, 2016	24.75	24.80	24.66	24.68
4047	NASDAQ	SMBC	Fri, Apr 29, 2016	24.75	24.77	24.65	24.77
4046	NASDAQ	SMBC	Thu, Apr 28, 2016	24.59	24.78	24.59	24.71
4045	NASDAQ	SMBC	Wed, Apr 27, 2016	24.80	24.82	24.62	24.75
4044	NASDAQ	SMBC	Tue, Apr 26, 2016	24.75	24.80	24.64	24.75
4043	NASDAQ	SMBC	Mon, Apr 25, 2016	24.25	24.86	24.25	24.86
4042	NASDAQ	SMBC	Fri, Apr 22, 2016	24.59	24.60	24.37	24.37
4041	NASDAQ	SMBC	Thu, Apr 21, 2016	24.50	24.63	24.32	24.50
4040	NASDAQ	SMBC	Wed, Apr 20, 2016	24.37	24.50	24.37	24.48
4039	NASDAQ	SMBC	Tue, Apr 19, 2016	24.40	24.43	24.32	24.43
4038	NASDAQ	SMBC	Mon, Apr 18, 2016	24.35	24.50	24.24	24.30
4037	NASDAQ	SMBC	Fri, Apr 15, 2016	24.30	24.50	24.25	24.31
4036	NASDAQ	SMBC	Thu, Apr 14, 2016	24.30	24.30	24.13	24.24
4035	NASDAQ	SMBC	Wed, Apr 13, 2016	24.24	24.28	24.09	24.25
4034	NASDAQ	SMBC	Tue, Apr 12, 2016	24.00	24.49	23.82	24.17
4033	NASDAQ	SMBC	Mon, Apr 11, 2016	24.00	24.24	23.74	24.06
4032	NASDAQ	SMBC	Fri, Apr 8, 2016	24.06	24.29	23.70	24.20
4031	NASDAQ	SMBC	Thu, Apr 7, 2016	23.85	24.28	23.60	23.97
4030	NASDAQ	SMBC	Wed, Apr 6, 2016	24.50	24.50	23.57	23.86
4029	NASDAQ	SMBC	Tue, Apr 5, 2016	23.98	23.98	23.98	24.05
4028	NASDAQ	SMBC	Mon, Apr 4, 2016	23.77	24.09	23.55	23.98
4027	NASDAQ	SMBC	Fri, Apr 1, 2016	23.99	24.31	23.77	23.81
4026	NASDAQ	SMBC	Thu, Mar 31, 2016	24.05	24.50	24.02	24.00
4025	NASDAQ	SMBC	Wed, Mar 30, 2016	23.32	24.59	23.02	24.00
4024	NASDAQ	SMBC	Tue, Mar 29, 2016	23.35	23.50	22.76	23.18
4023	NASDAQ	SMBC	Mon, Mar 28, 2016	23.55	23.55	23.36	23.36
4022	NASDAQ	SMBC	Thu, Mar 24, 2016	23.35	23.60	23.19	23.49
4021	NASDAQ	SMBC	Wed, Mar 23, 2016	23.74	23.75	23.35	23.43
4020	NASDAQ	SMBC	Tue, Mar 22, 2016	23.83	23.98	23.41	23.71
4019	NASDAQ	SMBC	Mon, Mar 21, 2016	23.69	24.00	23.48	23.79
4018	NASDAQ	SMBC	Fri, Mar 18, 2016	23.54	23.82	23.35	23.43
4017	NASDAQ	SMBC	Thu, Mar 17, 2016	23.64	23.64	23.37	23.53
4016	NASDAQ	SMBC	Wed, Mar 16, 2016	23.45	23.99	23.41	23.46
4015	NASDAQ	SMBC	Tue, Mar 15, 2016	23.55	23.55	23.55	23.45
4014	NASDAQ	SMBC	Mon, Mar 14, 2016	23.35	23.70	23.35	23.62
4013	NASDAQ	SMBC	Fri, Mar 11, 2016	23.45	23.45	23.45	23.50
4012	NASDAQ	SMBC	Thu, Mar 10, 2016	23.34	23.34	23.34	23.45
4011	NASDAQ	SMBC	Wed, Mar 9, 2016	23.55	23.77	23.18	23.55
4010	NASDAQ	SMBC	Tue, Mar 8, 2016	23.87	23.89	23.43	23.93
4009	NASDAQ	SMBC	Mon, Mar 7, 2016	23.81	23.95	23.79	23.93
4008	NASDAQ	SMBC	Fri, Mar 4, 2016	23.69	24.00	23.69	23.81
4007	NASDAQ	SMBC	Thu, Mar 3, 2016	23.74	23.74	23.74	23.80
4006	NASDAQ	SMBC	Wed, Mar 2, 2016	23.75	23.80	23.29	23.80
4005	NASDAQ	SMBC	Tue, Mar 1, 2016	23.75	23.93	23.46	23.54
4004	NASDAQ	SMBC	Mon, Feb 29, 2016	23.75	23.80	22.93	23.67
4003	NASDAQ	SMBC	Fri, Feb 26, 2016	23.68	23.80	23.50	23.67
4002	NASDAQ	SMBC	Thu, Feb 25, 2016	23.72	23.80	23.49	23.53
4001	NASDAQ	SMBC	Wed, Feb 24, 2016	23.46	23.80	23.17	23.77
4000	NASDAQ	SMBC	Tue, Feb 23, 2016	23.37	23.95	23.37	23.71
3999	NASDAQ	SMBC	Mon, Feb 22, 2016	23.67	23.73	23.03	23.63
3998	NASDAQ	SMBC	Fri, Feb 19, 2016	23.10	23.73	23.10	23.50
3997	NASDAQ	SMBC	Thu, Feb 18, 2016	23.24	23.59	23.24	23.53
3996	NASDAQ	SMBC	Wed, Feb 17, 2016	23.10	23.65	22.95	23.40
3995	NASDAQ	SMBC	Tue, Feb 16, 2016	23.23	23.61	22.80	23.61
3994	NASDAQ	SMBC	Fri, Feb 12, 2016	23.01	23.50	22.41	23.50
3993	NASDAQ	SMBC	Thu, Feb 11, 2016	22.69	23.20	22.50	23.10
3992	NASDAQ	SMBC	Wed, Feb 10, 2016	23.50	23.50	22.75	23.23
3991	NASDAQ	SMBC	Tue, Feb 9, 2016	23.50	23.50	22.38	23.06
3990	NASDAQ	SMBC	Mon, Feb 8, 2016	23.73	23.73	23.55	23.73
3989	NASDAQ	SMBC	Fri, Feb 5, 2016	23.66	23.89	23.66	23.73
3988	NASDAQ	SMBC	Thu, Feb 4, 2016	23.75	24.00	23.45	23.50
3987	NASDAQ	SMBC	Wed, Feb 3, 2016	23.50	23.90	23.49	23.68
3986	NASDAQ	SMBC	Tue, Feb 2, 2016	23.50	23.50	22.95	22.95
3985	NASDAQ	SMBC	Mon, Feb 1, 2016	24.45	24.55	23.11	23.50
3984	NASDAQ	SMBC	Fri, Jan 29, 2016	23.75	24.13	23.52	23.75
3983	NASDAQ	SMBC	Thu, Jan 28, 2016	23.97	24.00	23.75	23.75
3982	NASDAQ	SMBC	Wed, Jan 27, 2016	23.65	24.00	23.11	23.55
3981	NASDAQ	SMBC	Tue, Jan 26, 2016	23.38	23.88	23.00	23.75
3980	NASDAQ	SMBC	Mon, Jan 25, 2016	23.98	24.00	23.44	23.75
3979	NASDAQ	SMBC	Fri, Jan 22, 2016	24.00	24.00	23.06	23.75
3978	NASDAQ	SMBC	Thu, Jan 21, 2016	23.55	23.76	23.05	23.47
3977	NASDAQ	SMBC	Wed, Jan 20, 2016	23.74	23.74	23.58	23.66
3976	NASDAQ	SMBC	Tue, Jan 19, 2016	23.55	23.73	23.15	23.47
3975	NASDAQ	SMBC	Fri, Jan 15, 2016	23.11	23.39	23.00	23.05
3974	NASDAQ	SMBC	Thu, Jan 14, 2016	23.10	23.99	23.10	23.50
3973	NASDAQ	SMBC	Wed, Jan 13, 2016	23.45	23.45	23.15	23.36
3972	NASDAQ	SMBC	Tue, Jan 12, 2016	23.55	23.56	23.30	23.40
3971	NASDAQ	SMBC	Mon, Jan 11, 2016	23.45	23.45	23.11	23.38
3970	NASDAQ	SMBC	Fri, Jan 8, 2016	23.35	24.00	23.20	23.41
3969	NASDAQ	SMBC	Thu, Jan 7, 2016	23.19	23.50	23.19	23.25
3968	NASDAQ	SMBC	Wed, Jan 6, 2016	23.39	23.75	23.25	23.66
3967	NASDAQ	SMBC	Tue, Jan 5, 2016	23.13	23.51	23.13	23.36
3966	NASDAQ	SMBC	Mon, Jan 4, 2016	23.52	23.80	23.20	23.30
3965	NASDAQ	SMBC	Thu, Dec 31, 2015	23.71	23.90	23.64	23.90
3964	NASDAQ	SMBC	Wed, Dec 30, 2015	23.86	23.86	23.86	23.86
3963	NASDAQ	SMBC	Tue, Dec 29, 2015	23.55	23.89	23.55	23.86
3962	NASDAQ	SMBC	Mon, Dec 28, 2015	23.18	23.88	23.18	23.53
3961	NASDAQ	SMBC	Thu, Dec 24, 2015	23.10	23.75	23.10	23.75
3960	NASDAQ	SMBC	Wed, Dec 23, 2015	24.00	24.00	24.00	24.00
3959	NASDAQ	SMBC	Tue, Dec 22, 2015	23.05	24.00	23.00	24.00
3958	NASDAQ	SMBC	Mon, Dec 21, 2015	23.75	23.75	23.75	23.75
3957	NASDAQ	SMBC	Fri, Dec 18, 2015	22.80	23.75	22.30	23.75
3956	NASDAQ	SMBC	Thu, Dec 17, 2015	23.56	23.71	22.65	23.30
3955	NASDAQ	SMBC	Wed, Dec 16, 2015	23.01	23.27	22.95	23.25
3954	NASDAQ	SMBC	Tue, Dec 15, 2015	22.68	22.95	22.05	22.95
3953	NASDAQ	SMBC	Mon, Dec 14, 2015	22.66	22.66	22.66	22.66
3952	NASDAQ	SMBC	Fri, Dec 11, 2015	23.55	23.73	22.55	22.66
3951	NASDAQ	SMBC	Mon, Dec 7, 2015	23.69	23.69	23.69	23.69
3950	NASDAQ	SMBC	Fri, Dec 4, 2015	23.50	24.00	23.10	23.48
3949	NASDAQ	SMBC	Wed, Dec 2, 2015	23.92	23.92	23.92	23.92
3948	NASDAQ	SMBC	Tue, Dec 1, 2015	24.51	24.51	23.51	23.93
3947	NASDAQ	SMBC	Mon, Nov 30, 2015	23.72	24.49	23.11	23.88
3946	NASDAQ	SMBC	Fri, Nov 27, 2015	24.71	24.74	23.02	23.10
3945	NASDAQ	SMBC	Wed, Nov 25, 2015	24.19	24.40	24.18	24.40
3944	NASDAQ	SMBC	Tue, Nov 24, 2015	24.03	24.50	24.03	24.19
3943	NASDAQ	SMBC	Mon, Nov 23, 2015	23.89	23.89	23.85	23.85
3942	NASDAQ	SMBC	Fri, Nov 20, 2015	23.75	23.79	23.75	23.79
3941	NASDAQ	SMBC	Thu, Nov 19, 2015	23.75	23.75	22.98	23.74
3940	NASDAQ	SMBC	Wed, Nov 18, 2015	23.99	23.99	22.10	22.10
3939	NASDAQ	SMBC	Tue, Nov 17, 2015	22.48	22.55	22.05	22.36
3938	NASDAQ	SMBC	Fri, Nov 13, 2015	24.00	24.00	23.00	23.16
3937	NASDAQ	SMBC	Thu, Nov 12, 2015	22.61	24.02	22.61	23.52
3936	NASDAQ	SMBC	Wed, Nov 11, 2015	22.61	22.61	22.61	22.61
3935	NASDAQ	SMBC	Fri, Nov 6, 2015	22.45	22.60	22.45	22.60
3934	NASDAQ	SMBC	Thu, Nov 5, 2015	22.50	22.50	22.50	22.50
3933	NASDAQ	SMBC	Wed, Nov 4, 2015	22.50	22.50	22.45	22.45
3932	NASDAQ	SMBC	Tue, Nov 3, 2015	22.46	22.50	22.40	22.50
3931	NASDAQ	SMBC	Mon, Nov 2, 2015	22.60	22.60	22.50	22.50
3930	NASDAQ	SMBC	Fri, Oct 30, 2015	22.50	22.55	22.28	22.50
3929	NASDAQ	SMBC	Thu, Oct 29, 2015	22.49	22.49	22.49	22.49
3928	NASDAQ	SMBC	Wed, Oct 28, 2015	22.88	22.88	22.61	22.61
3927	NASDAQ	SMBC	Tue, Oct 27, 2015	22.26	22.26	21.60	21.67
3926	NASDAQ	SMBC	Mon, Oct 26, 2015	22.48	22.48	22.48	22.48
3925	NASDAQ	SMBC	Thu, Oct 22, 2015	21.39	21.80	21.39	21.80
3924	NASDAQ	SMBC	Tue, Oct 20, 2015	21.47	21.87	21.47	21.87
3923	NASDAQ	SMBC	Mon, Oct 19, 2015	22.10	22.47	21.77	21.80
3922	NASDAQ	SMBC	Fri, Oct 16, 2015	22.07	22.28	21.33	22.03
3921	NASDAQ	SMBC	Thu, Oct 15, 2015	21.89	22.50	21.89	22.44
3920	NASDAQ	SMBC	Wed, Oct 14, 2015	21.34	21.34	21.34	21.34
3919	NASDAQ	SMBC	Tue, Oct 13, 2015	21.38	21.65	21.38	21.65
3918	NASDAQ	SMBC	Mon, Oct 12, 2015	21.46	21.65	21.32	21.65
3917	NASDAQ	SMBC	Fri, Oct 9, 2015	21.31	21.75	21.30	21.70
3916	NASDAQ	SMBC	Thu, Oct 8, 2015	21.41	21.90	21.41	21.90
3915	NASDAQ	SMBC	Wed, Oct 7, 2015	22.00	22.99	21.95	22.00
3914	NASDAQ	SMBC	Tue, Oct 6, 2015	21.30	21.63	21.30	21.60
3913	NASDAQ	SMBC	Mon, Oct 5, 2015	21.25	23.50	21.25	22.35
3912	NASDAQ	SMBC	Fri, Oct 2, 2015	21.24	21.49	21.24	21.26
3911	NASDAQ	SMBC	Thu, Oct 1, 2015	20.90	21.49	20.50	21.49
3910	NASDAQ	SMBC	Wed, Sep 30, 2015	20.86	20.90	20.08	20.72
3909	NASDAQ	SMBC	Tue, Sep 29, 2015	20.51	21.00	20.51	20.76
3908	NASDAQ	SMBC	Mon, Sep 28, 2015	20.98	20.98	20.50	20.50
3907	NASDAQ	SMBC	Fri, Sep 25, 2015	20.92	20.92	19.82	20.88
3906	NASDAQ	SMBC	Thu, Sep 24, 2015	19.83	20.61	19.76	20.02
3905	NASDAQ	SMBC	Wed, Sep 23, 2015	19.75	20.58	19.75	20.58
3904	NASDAQ	SMBC	Tue, Sep 22, 2015	20.55	21.00	20.51	21.00
3903	NASDAQ	SMBC	Mon, Sep 21, 2015	20.54	21.02	20.54	20.91
3902	NASDAQ	SMBC	Fri, Sep 18, 2015	20.00	21.02	20.00	21.02
3901	NASDAQ	SMBC	Thu, Sep 17, 2015	20.00	20.53	20.00	20.28
3900	NASDAQ	SMBC	Wed, Sep 16, 2015	20.05	20.11	20.00	20.00
3899	NASDAQ	SMBC	Tue, Sep 15, 2015	20.09	20.24	19.61	19.90
3898	NASDAQ	SMBC	Mon, Sep 14, 2015	20.00	20.13	20.00	20.00
3897	NASDAQ	SMBC	Fri, Sep 11, 2015	20.28	20.35	20.00	20.00
3896	NASDAQ	SMBC	Thu, Sep 10, 2015	20.02	20.60	20.00	20.35
3895	NASDAQ	SMBC	Wed, Sep 9, 2015	20.45	20.45	20.00	20.02
3894	NASDAQ	SMBC	Tue, Sep 8, 2015	20.52	20.52	20.02	20.39
3893	NASDAQ	SMBC	Fri, Sep 4, 2015	20.98	20.98	20.35	20.44
3892	NASDAQ	SMBC	Thu, Sep 3, 2015	20.51	20.53	20.25	20.53
3891	NASDAQ	SMBC	Wed, Sep 2, 2015	21.00	21.40	20.46	20.46
3890	NASDAQ	SMBC	Tue, Sep 1, 2015	20.00	20.94	20.00	20.94
3889	NASDAQ	SMBC	Mon, Aug 31, 2015	21.76	21.88	20.75	21.50
3888	NASDAQ	SMBC	Fri, Aug 28, 2015	20.12	22.00	20.12	21.50
3887	NASDAQ	SMBC	Thu, Aug 27, 2015	19.64	20.07	19.64	20.07
3886	NASDAQ	SMBC	Wed, Aug 26, 2015	19.96	19.96	19.17	19.60
3885	NASDAQ	SMBC	Tue, Aug 25, 2015	19.50	19.50	18.92	19.15
3884	NASDAQ	SMBC	Mon, Aug 24, 2015	20.08	20.08	19.35	19.44
3883	NASDAQ	SMBC	Fri, Aug 21, 2015	20.90	21.17	20.02	20.04
3882	NASDAQ	SMBC	Thu, Aug 20, 2015	20.84	20.98	20.84	20.90
3881	NASDAQ	SMBC	Wed, Aug 19, 2015	21.65	21.65	19.16	20.64
3880	NASDAQ	SMBC	Tue, Aug 18, 2015	20.69	21.05	20.36	20.80
3879	NASDAQ	SMBC	Mon, Aug 17, 2015	19.78	20.99	19.78	20.44
3878	NASDAQ	SMBC	Fri, Aug 14, 2015	19.65	19.66	19.42	19.66
3877	NASDAQ	SMBC	Thu, Aug 13, 2015	19.65	19.65	19.55	19.63
3876	NASDAQ	SMBC	Wed, Aug 12, 2015	19.22	19.48	19.08	19.48
3875	NASDAQ	SMBC	Tue, Aug 11, 2015	18.89	19.07	18.89	19.03
3874	NASDAQ	SMBC	Mon, Aug 10, 2015	19.11	19.34	18.86	19.33
3873	NASDAQ	SMBC	Fri, Aug 7, 2015	19.17	19.50	19.17	19.34
3872	NASDAQ	SMBC	Thu, Aug 6, 2015	19.19	19.44	19.08	19.44
3871	NASDAQ	SMBC	Wed, Aug 5, 2015	19.20	19.20	19.20	19.20
3870	NASDAQ	SMBC	Tue, Aug 4, 2015	19.20	19.20	19.20	19.20
3869	NASDAQ	SMBC	Mon, Aug 3, 2015	19.00	19.00	19.00	19.00
3868	NASDAQ	SMBC	Fri, Jul 31, 2015	19.01	19.20	18.88	18.88
3867	NASDAQ	SMBC	Thu, Jul 30, 2015	19.00	19.04	19.00	19.04
3866	NASDAQ	SMBC	Wed, Jul 29, 2015	19.02	19.02	19.02	19.02
3865	NASDAQ	SMBC	Tue, Jul 28, 2015	19.20	19.21	19.06	19.06
3864	NASDAQ	SMBC	Mon, Jul 27, 2015	19.00	19.19	19.00	19.19
3863	NASDAQ	SMBC	Fri, Jul 24, 2015	19.00	19.24	18.91	19.00
3862	NASDAQ	SMBC	Thu, Jul 23, 2015	19.19	19.19	19.07	19.07
3861	NASDAQ	SMBC	Wed, Jul 22, 2015	18.85	19.19	18.85	19.19
3860	NASDAQ	SMBC	Tue, Jul 21, 2015	19.00	19.20	19.00	19.20
3859	NASDAQ	SMBC	Mon, Jul 20, 2015	18.90	19.01	18.90	19.01
3858	NASDAQ	SMBC	Fri, Jul 17, 2015	18.88	18.88	18.88	18.88
3857	NASDAQ	SMBC	Thu, Jul 16, 2015	18.82	18.95	18.82	18.85
3856	NASDAQ	SMBC	Wed, Jul 15, 2015	18.71	18.85	18.71	18.75
3855	NASDAQ	SMBC	Tue, Jul 14, 2015	18.96	19.02	18.90	18.90
3854	NASDAQ	SMBC	Mon, Jul 13, 2015	18.86	19.24	18.84	18.84
3853	NASDAQ	SMBC	Fri, Jul 10, 2015	19.07	19.22	18.86	18.91
3852	NASDAQ	SMBC	Thu, Jul 9, 2015	19.21	19.23	18.86	19.15
3851	NASDAQ	SMBC	Wed, Jul 8, 2015	18.84	19.23	18.84	19.14
3850	NASDAQ	SMBC	Tue, Jul 7, 2015	19.10	19.24	19.10	19.24
3849	NASDAQ	SMBC	Mon, Jul 6, 2015	18.74	18.97	18.61	18.97
3848	NASDAQ	SMBC	Wed, Jul 1, 2015	18.99	19.85	18.90	18.90
3847	NASDAQ	SMBC	Tue, Jun 30, 2015	18.82	18.92	18.77	18.85
3846	NASDAQ	SMBC	Mon, Jun 29, 2015	18.94	19.12	18.81	18.81
3845	NASDAQ	SMBC	Fri, Jun 26, 2015	19.09	18.97	18.97	18.97
3844	NASDAQ	SMBC	Wed, Jun 24, 2015	18.86	18.94	18.66	18.78
3843	NASDAQ	SMBC	Tue, Jun 23, 2015	18.85	18.85	18.85	18.85
3842	NASDAQ	SMBC	Mon, Jun 22, 2015	18.98	18.98	18.55	18.84
3841	NASDAQ	SMBC	Fri, Jun 19, 2015	19.12	19.15	19.13	19.15
3840	NASDAQ	SMBC	Thu, Jun 18, 2015	19.13	19.13	18.95	19.13
3839	NASDAQ	SMBC	Wed, Jun 17, 2015	19.10	19.14	18.81	18.98
3838	NASDAQ	SMBC	Mon, Jun 15, 2015	19.14	19.14	19.14	19.14
3837	NASDAQ	SMBC	Thu, Jun 11, 2015	19.14	19.14	18.88	18.88
3836	NASDAQ	SMBC	Wed, Jun 10, 2015	18.94	19.13	18.91	18.91
3835	NASDAQ	SMBC	Tue, Jun 9, 2015	18.86	18.87	18.86	18.86
3834	NASDAQ	SMBC	Mon, Jun 8, 2015	19.20	19.20	18.90	18.90
3833	NASDAQ	SMBC	Thu, Jun 4, 2015	19.16	19.16	19.16	19.16
3832	NASDAQ	SMBC	Mon, Jun 1, 2015	18.85	19.22	19.22	19.22
3831	NASDAQ	SMBC	Fri, May 29, 2015	19.15	19.23	19.15	19.23
3830	NASDAQ	SMBC	Wed, May 27, 2015	19.04	18.91	18.59	18.89
3829	NASDAQ	SMBC	Tue, May 26, 2015	18.68	19.24	18.68	19.14
3828	NASDAQ	SMBC	Thu, May 21, 2015	19.26	19.26	19.26	19.26
3827	NASDAQ	SMBC	Wed, May 20, 2015	19.05	19.05	19.05	19.05
3826	NASDAQ	SMBC	Mon, May 18, 2015	19.09	19.33	19.28	19.33
3825	NASDAQ	SMBC	Fri, May 15, 2015	19.36	19.36	18.99	18.99
3824	NASDAQ	SMBC	Thu, May 14, 2015	18.99	19.31	19.02	19.03
3823	NASDAQ	SMBC	Wed, May 13, 2015	18.92	19.28	18.92	18.99
3822	NASDAQ	SMBC	Tue, May 12, 2015	19.50	19.50	18.72	18.95
3821	NASDAQ	SMBC	Fri, May 8, 2015	19.49	19.49	19.49	19.49
3820	NASDAQ	SMBC	Thu, May 7, 2015	19.31	19.40	19.31	19.40
3819	NASDAQ	SMBC	Tue, May 5, 2015	19.20	19.35	19.35	19.35
3818	NASDAQ	SMBC	Mon, May 4, 2015	18.77	18.77	18.77	18.77
3817	NASDAQ	SMBC	Fri, May 1, 2015	18.54	19.12	18.54	19.12
3816	NASDAQ	SMBC	Thu, Apr 30, 2015	18.93	18.94	18.44	18.44
3815	NASDAQ	SMBC	Wed, Apr 29, 2015	19.10	19.10	19.00	19.00
3814	NASDAQ	SMBC	Tue, Apr 28, 2015	18.98	19.35	18.96	19.20
3813	NASDAQ	SMBC	Mon, Apr 27, 2015	19.10	19.10	18.90	19.01
3812	NASDAQ	SMBC	Fri, Apr 24, 2015	19.00	19.48	18.91	19.48
3811	NASDAQ	SMBC	Wed, Apr 22, 2015	18.80	19.02	18.90	18.90
3810	NASDAQ	SMBC	Mon, Apr 20, 2015	19.49	19.23	19.00	19.02
3809	NASDAQ	SMBC	Thu, Apr 16, 2015	19.38	19.38	19.17	19.17
3808	NASDAQ	SMBC	Wed, Apr 15, 2015	19.40	19.40	18.87	18.90
3807	NASDAQ	SMBC	Fri, Apr 10, 2015	18.99	19.12	18.75	19.12
3806	NASDAQ	SMBC	Thu, Apr 9, 2015	18.81	18.81	18.81	18.81
3805	NASDAQ	SMBC	Wed, Apr 8, 2015	19.00	19.42	19.14	19.16
3804	NASDAQ	SMBC	Mon, Apr 6, 2015	19.05	19.39	18.85	18.85
3803	NASDAQ	SMBC	Thu, Apr 2, 2015	18.98	19.49	18.98	19.49
3802	NASDAQ	SMBC	Wed, Apr 1, 2015	18.75	18.99	18.98	18.98
3801	NASDAQ	SMBC	Tue, Mar 31, 2015	18.74	18.99	18.50	18.87
3800	NASDAQ	SMBC	Mon, Mar 30, 2015	18.75	18.94	18.60	18.71
3799	NASDAQ	SMBC	Fri, Mar 27, 2015	18.55	18.66	18.49	18.66
3798	NASDAQ	SMBC	Thu, Mar 26, 2015	18.40	18.69	18.40	18.69
3797	NASDAQ	SMBC	Wed, Mar 25, 2015	18.51	18.51	18.36	18.49
3796	NASDAQ	SMBC	Tue, Mar 24, 2015	18.32	18.53	18.32	18.48
3795	NASDAQ	SMBC	Mon, Mar 23, 2015	18.02	18.33	18.02	18.33
3794	NASDAQ	SMBC	Fri, Mar 20, 2015	18.25	18.75	18.25	18.34
3793	NASDAQ	SMBC	Thu, Mar 19, 2015	18.20	18.75	18.20	18.34
3792	NASDAQ	SMBC	Wed, Mar 18, 2015	19.25	18.85	18.02	18.11
3791	NASDAQ	SMBC	Tue, Mar 17, 2015	18.80	18.82	18.71	18.82
3790	NASDAQ	SMBC	Mon, Mar 16, 2015	18.71	19.08	18.66	18.72
3789	NASDAQ	SMBC	Fri, Mar 13, 2015	18.84	19.12	18.78	19.12
3788	NASDAQ	SMBC	Thu, Mar 12, 2015	18.80	19.35	18.75	19.35
3787	NASDAQ	SMBC	Wed, Mar 11, 2015	19.00	19.35	18.75	18.82
3786	NASDAQ	SMBC	Tue, Mar 10, 2015	19.30	19.30	18.99	18.99
3785	NASDAQ	SMBC	Mon, Mar 9, 2015	18.88	19.35	18.88	19.35
3784	NASDAQ	SMBC	Fri, Mar 6, 2015	18.70	18.80	18.65	18.74
3783	NASDAQ	SMBC	Thu, Mar 5, 2015	18.64	19.26	18.60	19.10
3782	NASDAQ	SMBC	Wed, Mar 4, 2015	18.80	18.95	18.78	18.94
3781	NASDAQ	SMBC	Tue, Mar 3, 2015	18.89	19.00	18.60	19.00
3780	NASDAQ	SMBC	Mon, Mar 2, 2015	18.64	19.00	18.75	18.75
3779	NASDAQ	SMBC	Fri, Feb 27, 2015	19.00	19.25	18.66	18.94
3778	NASDAQ	SMBC	Thu, Feb 26, 2015	18.55	19.25	18.52	18.65
3777	NASDAQ	SMBC	Wed, Feb 25, 2015	18.68	18.68	18.55	18.55
3776	NASDAQ	SMBC	Tue, Feb 24, 2015	18.85	18.85	18.14	18.75
3775	NASDAQ	SMBC	Mon, Feb 23, 2015	18.58	18.95	18.61	18.89
3774	NASDAQ	SMBC	Fri, Feb 20, 2015	18.92	19.16	18.50	18.58
3773	NASDAQ	SMBC	Thu, Feb 19, 2015	18.98	18.98	18.79	18.98
3772	NASDAQ	SMBC	Wed, Feb 18, 2015	19.00	19.00	18.95	18.95
3771	NASDAQ	SMBC	Tue, Feb 17, 2015	18.90	19.00	18.95	19.00
3770	NASDAQ	SMBC	Thu, Feb 12, 2015	18.50	18.95	18.50	18.95
3769	NASDAQ	SMBC	Tue, Feb 10, 2015	18.95	19.00	18.81	19.00
3768	NASDAQ	SMBC	Mon, Feb 9, 2015	18.70	18.63	18.44	18.60
3767	NASDAQ	SMBC	Fri, Feb 6, 2015	18.48	19.00	18.49	18.60
3766	NASDAQ	SMBC	Thu, Feb 5, 2015	18.83	18.75	18.45	18.52
3765	NASDAQ	SMBC	Wed, Feb 4, 2015	18.90	19.10	18.00	18.40
3764	NASDAQ	SMBC	Tue, Feb 3, 2015	19.50	19.75	17.67	19.10
3763	NASDAQ	SMBC	Mon, Feb 2, 2015	18.73	19.95	18.72	19.47
3762	NASDAQ	SMBC	Fri, Jan 30, 2015	18.86	18.86	18.14	18.14
3761	NASDAQ	SMBC	Thu, Jan 29, 2015	18.89	18.89	18.11	18.11
3760	NASDAQ	SMBC	Wed, Jan 28, 2015	18.59	18.81	18.25	18.70
3759	NASDAQ	SMBC	Tue, Jan 27, 2015	18.25	18.55	17.66	18.26
3758	NASDAQ	SMBC	Mon, Jan 26, 2015	18.71	18.71	18.31	18.31
3757	NASDAQ	SMBC	Fri, Jan 23, 2015	18.58	18.78	18.63	18.63
3756	NASDAQ	SMBC	Thu, Jan 22, 2015	19.19	19.19	18.26	18.53
3755	NASDAQ	SMBC	Wed, Jan 21, 2015	18.30	19.90	18.30	18.59
3754	NASDAQ	SMBC	Tue, Jan 20, 2015	19.63	19.12	18.28	18.57
3753	NASDAQ	SMBC	Fri, Jan 16, 2015	19.00	19.90	18.30	18.57
3752	NASDAQ	SMBC	Thu, Jan 15, 2015	19.68	19.85	18.25	19.27
3751	NASDAQ	SMBC	Wed, Jan 14, 2015	20.30	20.30	19.50	19.63
3750	NASDAQ	SMBC	Tue, Jan 13, 2015	19.93	20.62	19.84	19.92
3749	NASDAQ	SMBC	Mon, Jan 12, 2015	20.00	20.00	19.53	19.88
3748	NASDAQ	SMBC	Fri, Jan 9, 2015	19.75	20.57	19.03	19.95
3747	NASDAQ	SMBC	Thu, Jan 8, 2015	18.91	19.75	18.91	19.73
3746	NASDAQ	SMBC	Wed, Jan 7, 2015	18.98	18.98	18.98	18.98
3745	NASDAQ	SMBC	Tue, Jan 6, 2015	18.30	19.00	18.28	18.99
3744	NASDAQ	SMBC	Mon, Jan 5, 2015	18.30	18.30	18.30	18.30
3743	NASDAQ	SMBC	Fri, Jan 2, 2015	18.27	19.00	18.25	18.99
3742	NASDAQ	SMBC	Wed, Dec 31, 2014	19.00	19.00	18.99	18.99
3741	NASDAQ	SMBC	Tue, Dec 30, 2014	18.96	19.00	18.78	19.00
3740	NASDAQ	SMBC	Mon, Dec 29, 2014	18.32	19.00	18.25	18.25
3739	NASDAQ	SMBC	Fri, Dec 26, 2014	18.75	19.00	18.75	19.00
3738	NASDAQ	SMBC	Wed, Dec 24, 2014	18.64	18.51	18.48	18.51
3737	NASDAQ	SMBC	Tue, Dec 23, 2014	19.00	19.00	18.50	18.50
3736	NASDAQ	SMBC	Mon, Dec 22, 2014	18.98	18.98	18.98	18.98
3735	NASDAQ	SMBC	Fri, Dec 19, 2014	19.00	19.00	18.28	18.28
3734	NASDAQ	SMBC	Thu, Dec 18, 2014	18.38	18.38	18.38	18.38
3733	NASDAQ	SMBC	Wed, Dec 17, 2014	18.50	19.00	18.25	19.00
3732	NASDAQ	SMBC	Tue, Dec 16, 2014	19.10	19.10	18.50	19.00
3731	NASDAQ	SMBC	Mon, Dec 15, 2014	19.74	19.58	19.53	19.53
3730	NASDAQ	SMBC	Fri, Dec 12, 2014	20.63	20.63	19.75	20.23
3729	NASDAQ	SMBC	Thu, Dec 11, 2014	19.88	19.88	19.88	19.88
3728	NASDAQ	SMBC	Wed, Dec 10, 2014	20.65	20.86	19.75	20.57
3727	NASDAQ	SMBC	Mon, Dec 8, 2014	20.47	19.50	19.50	19.50
3726	NASDAQ	SMBC	Fri, Dec 5, 2014	20.25	20.47	20.47	20.47
3725	NASDAQ	SMBC	Mon, Dec 1, 2014	18.50	20.79	18.50	19.65
3724	NASDAQ	SMBC	Fri, Nov 28, 2014	19.00	19.00	18.90	18.90
3723	NASDAQ	SMBC	Tue, Nov 18, 2014	18.62	19.00	18.75	19.00
3722	NASDAQ	SMBC	Mon, Nov 17, 2014	18.75	18.75	18.75	18.75
3721	NASDAQ	SMBC	Fri, Nov 14, 2014	18.75	18.75	18.75	18.75
3720	NASDAQ	SMBC	Wed, Nov 12, 2014	18.75	18.75	18.75	18.75
3719	NASDAQ	SMBC	Tue, Nov 11, 2014	18.75	18.51	18.51	18.51
3718	NASDAQ	SMBC	Mon, Nov 10, 2014	18.51	18.73	18.51	18.73
3717	NASDAQ	SMBC	Fri, Nov 7, 2014	18.50	19.00	18.50	19.00
3716	NASDAQ	SMBC	Thu, Nov 6, 2014	18.50	18.50	18.50	18.50
3715	NASDAQ	SMBC	Wed, Nov 5, 2014	18.50	18.50	18.50	18.50
3714	NASDAQ	SMBC	Tue, Nov 4, 2014	18.00	18.50	18.03	18.03
3713	NASDAQ	SMBC	Mon, Nov 3, 2014	18.50	18.50	18.50	18.50
3712	NASDAQ	SMBC	Fri, Oct 31, 2014	18.46	18.50	18.23	18.50
3711	NASDAQ	SMBC	Thu, Oct 30, 2014	18.25	18.25	18.25	18.25
3710	NASDAQ	SMBC	Wed, Oct 29, 2014	18.13	18.25	18.08	18.25
3709	NASDAQ	SMBC	Tue, Oct 28, 2014	18.00	18.23	17.93	18.13
3708	NASDAQ	SMBC	Fri, Oct 24, 2014	18.25	18.25	17.58	17.58
3707	NASDAQ	SMBC	Wed, Oct 22, 2014	18.00	18.00	18.00	18.00
3706	NASDAQ	SMBC	Mon, Oct 20, 2014	17.57	17.54	17.54	17.54
3705	NASDAQ	SMBC	Fri, Oct 17, 2014	17.78	17.96	17.96	17.96
3704	NASDAQ	SMBC	Wed, Oct 15, 2014	17.73	17.73	17.63	17.63
3703	NASDAQ	SMBC	Fri, Oct 10, 2014	17.57	17.78	17.78	17.78
3702	NASDAQ	SMBC	Thu, Oct 9, 2014	17.88	17.99	17.58	17.58
3701	NASDAQ	SMBC	Wed, Oct 8, 2014	17.76	18.00	17.63	17.74
3700	NASDAQ	SMBC	Tue, Oct 7, 2014	17.85	17.85	17.85	17.85
3699	NASDAQ	SMBC	Mon, Oct 6, 2014	18.23	18.23	17.71	18.01
3698	NASDAQ	SMBC	Fri, Oct 3, 2014	17.98	18.03	17.98	18.03
3697	NASDAQ	SMBC	Thu, Oct 2, 2014	17.92	17.95	17.92	17.95
3696	NASDAQ	SMBC	Wed, Oct 1, 2014	17.91	18.00	17.77	18.00
3695	NASDAQ	SMBC	Tue, Sep 30, 2014	17.76	17.94	17.76	17.94
3694	NASDAQ	SMBC	Mon, Sep 29, 2014	17.54	17.93	17.87	17.90
3693	NASDAQ	SMBC	Thu, Sep 25, 2014	17.58	17.53	17.53	17.53
3692	NASDAQ	SMBC	Wed, Sep 24, 2014	17.56	17.56	17.56	17.56
3691	NASDAQ	SMBC	Tue, Sep 23, 2014	17.54	17.99	17.54	17.60
3690	NASDAQ	SMBC	Mon, Sep 22, 2014	17.97	17.97	17.85	17.85
3689	NASDAQ	SMBC	Fri, Sep 19, 2014	17.55	18.00	17.91	17.91
3688	NASDAQ	SMBC	Thu, Sep 18, 2014	18.00	18.00	18.00	18.00
3687	NASDAQ	SMBC	Mon, Sep 15, 2014	17.56	17.99	17.53	17.62
3686	NASDAQ	SMBC	Thu, Sep 11, 2014	17.53	17.56	17.53	17.54
3685	NASDAQ	SMBC	Wed, Sep 10, 2014	17.74	17.50	17.50	17.50
3684	NASDAQ	SMBC	Mon, Sep 8, 2014	17.51	18.00	17.60	18.00
3683	NASDAQ	SMBC	Fri, Sep 5, 2014	17.55	17.67	17.50	17.55
3682	NASDAQ	SMBC	Thu, Sep 4, 2014	17.57	17.57	17.57	17.57
3681	NASDAQ	SMBC	Tue, Sep 2, 2014	17.92	17.46	17.46	17.46
3680	NASDAQ	SMBC	Fri, Aug 29, 2014	17.67	18.02	17.67	18.02
3679	NASDAQ	SMBC	Thu, Aug 28, 2014	17.83	17.83	17.51	17.51
3678	NASDAQ	SMBC	Wed, Aug 27, 2014	17.73	17.87	17.72	17.87
3677	NASDAQ	SMBC	Tue, Aug 26, 2014	17.51	17.73	17.50	17.50
3676	NASDAQ	SMBC	Mon, Aug 25, 2014	17.78	17.79	17.48	17.48
3675	NASDAQ	SMBC	Fri, Aug 22, 2014	17.70	17.52	17.52	17.52
3674	NASDAQ	SMBC	Thu, Aug 21, 2014	17.74	17.74	17.74	17.74
3673	NASDAQ	SMBC	Thu, Aug 14, 2014	17.53	17.75	17.40	17.40
3672	NASDAQ	SMBC	Tue, Aug 12, 2014	17.49	17.59	17.49	17.59
3671	NASDAQ	SMBC	Fri, Aug 8, 2014	17.43	17.49	17.43	17.49
3670	NASDAQ	SMBC	Thu, Aug 7, 2014	17.48	17.57	17.48	17.55
3669	NASDAQ	SMBC	Wed, Aug 6, 2014	17.51	17.76	17.48	17.72
3668	NASDAQ	SMBC	Tue, Aug 5, 2014	17.83	17.83	17.83	17.83
3667	NASDAQ	SMBC	Thu, Jul 31, 2014	17.88	17.88	17.65	17.83
3666	NASDAQ	SMBC	Wed, Jul 30, 2014	17.83	17.83	17.58	17.83
3665	NASDAQ	SMBC	Tue, Jul 29, 2014	17.60	17.65	17.63	17.65
3664	NASDAQ	SMBC	Mon, Jul 28, 2014	17.48	17.55	17.48	17.55
3663	NASDAQ	SMBC	Fri, Jul 25, 2014	17.48	17.48	17.48	17.48
3662	NASDAQ	SMBC	Wed, Jul 23, 2014	17.50	17.50	17.48	17.48
3661	NASDAQ	SMBC	Thu, Jul 17, 2014	17.47	17.71	17.47	17.65
3660	NASDAQ	SMBC	Wed, Jul 16, 2014	17.57	17.57	17.48	17.48
3659	NASDAQ	SMBC	Tue, Jul 15, 2014	17.44	17.66	17.44	17.66
3658	NASDAQ	SMBC	Mon, Jul 14, 2014	17.40	17.75	17.75	17.75
3657	NASDAQ	SMBC	Fri, Jul 11, 2014	17.43	17.99	17.40	17.40
3656	NASDAQ	SMBC	Thu, Jul 10, 2014	17.75	17.75	17.32	17.41
3655	NASDAQ	SMBC	Wed, Jul 9, 2014	17.63	17.72	17.63	17.70
3654	NASDAQ	SMBC	Tue, Jul 8, 2014	17.55	17.75	17.55	17.60
3653	NASDAQ	SMBC	Mon, Jul 7, 2014	18.05	18.05	17.88	17.88
3652	NASDAQ	SMBC	Wed, Jul 2, 2014	17.98	18.05	17.98	18.05
3651	NASDAQ	SMBC	Tue, Jul 1, 2014	17.94	17.94	17.94	17.94
3650	NASDAQ	SMBC	Mon, Jun 30, 2014	17.69	17.85	17.85	17.85
3649	NASDAQ	SMBC	Thu, Jun 26, 2014	17.45	17.55	17.45	17.55
3648	NASDAQ	SMBC	Wed, Jun 25, 2014	17.92	17.68	17.68	17.68
3647	NASDAQ	SMBC	Tue, Jun 24, 2014	17.92	17.75	17.68	17.68
3646	NASDAQ	SMBC	Mon, Jun 23, 2014	17.70	17.99	17.68	17.75
3645	NASDAQ	SMBC	Wed, Jun 18, 2014	17.43	17.70	17.43	17.70
3644	NASDAQ	SMBC	Tue, Jun 17, 2014	17.46	17.48	17.46	17.48
3643	NASDAQ	SMBC	Mon, Jun 16, 2014	17.28	17.50	17.28	17.46
3642	NASDAQ	SMBC	Fri, Jun 13, 2014	17.78	17.78	17.78	17.78
3641	NASDAQ	SMBC	Thu, Jun 12, 2014	17.43	17.44	17.38	17.38
3640	NASDAQ	SMBC	Wed, Jun 11, 2014	17.59	17.59	17.59	17.59
3639	NASDAQ	SMBC	Mon, Jun 9, 2014	18.00	18.00	18.00	18.00
3638	NASDAQ	SMBC	Fri, Jun 6, 2014	17.52	17.58	17.56	17.56
3637	NASDAQ	SMBC	Thu, Jun 5, 2014	17.63	17.64	17.63	17.63
3636	NASDAQ	SMBC	Wed, Jun 4, 2014	17.73	17.77	17.73	17.77
3635	NASDAQ	SMBC	Fri, May 30, 2014	17.50	17.62	17.50	17.62
3634	NASDAQ	SMBC	Thu, May 29, 2014	17.44	17.45	17.43	17.45
3633	NASDAQ	SMBC	Wed, May 28, 2014	17.58	17.58	17.43	17.44
3632	NASDAQ	SMBC	Tue, May 27, 2014	17.60	17.50	17.49	17.50
3631	NASDAQ	SMBC	Fri, May 23, 2014	17.33	17.62	17.62	17.62
3630	NASDAQ	SMBC	Wed, May 21, 2014	17.25	17.50	17.50	17.50
3629	NASDAQ	SMBC	Tue, May 20, 2014	17.38	17.38	17.15	17.35
3628	NASDAQ	SMBC	Mon, May 19, 2014	17.34	17.63	17.34	17.50
3627	NASDAQ	SMBC	Thu, May 15, 2014	17.57	17.84	17.60	17.78
3626	NASDAQ	SMBC	Wed, May 14, 2014	17.68	17.67	17.67	17.67
3625	NASDAQ	SMBC	Tue, May 13, 2014	17.80	17.78	17.68	17.68
3624	NASDAQ	SMBC	Mon, May 12, 2014	18.14	18.25	17.76	17.81
3623	NASDAQ	SMBC	Fri, May 9, 2014	17.78	17.78	17.78	17.78
3622	NASDAQ	SMBC	Tue, May 6, 2014	17.75	17.75	17.75	17.75
3621	NASDAQ	SMBC	Mon, May 5, 2014	17.95	17.95	17.93	17.93
3620	NASDAQ	SMBC	Thu, May 1, 2014	17.67	18.00	17.67	18.00
3619	NASDAQ	SMBC	Wed, Apr 30, 2014	17.68	17.68	17.65	17.66
3618	NASDAQ	SMBC	Mon, Apr 28, 2014	18.17	18.17	17.65	17.65
3617	NASDAQ	SMBC	Fri, Apr 25, 2014	18.20	18.20	17.54	17.54
3616	NASDAQ	SMBC	Thu, Apr 24, 2014	18.19	18.22	17.61	17.65
3615	NASDAQ	SMBC	Wed, Apr 23, 2014	17.58	17.95	17.58	17.75
3614	NASDAQ	SMBC	Tue, Apr 22, 2014	18.25	18.25	17.98	18.08
3613	NASDAQ	SMBC	Mon, Apr 21, 2014	17.48	18.00	17.48	18.00
3612	NASDAQ	SMBC	Thu, Apr 17, 2014	17.75	17.90	17.70	17.75
3611	NASDAQ	SMBC	Wed, Apr 16, 2014	18.00	18.00	17.59	17.59
3610	NASDAQ	SMBC	Tue, Apr 15, 2014	17.95	17.95	17.95	17.95
3609	NASDAQ	SMBC	Mon, Apr 14, 2014	17.25	17.94	17.20	17.45
3608	NASDAQ	SMBC	Fri, Apr 11, 2014	17.42	17.41	17.41	17.41
3607	NASDAQ	SMBC	Wed, Apr 9, 2014	17.40	17.40	17.40	17.40
3606	NASDAQ	SMBC	Mon, Apr 7, 2014	17.41	17.41	17.35	17.35
3605	NASDAQ	SMBC	Fri, Apr 4, 2014	17.20	17.50	17.50	17.50
3604	NASDAQ	SMBC	Thu, Apr 3, 2014	17.49	17.49	17.49	17.49
3603	NASDAQ	SMBC	Wed, Apr 2, 2014	17.34	17.34	17.34	17.34
3602	NASDAQ	SMBC	Tue, Apr 1, 2014	17.31	17.31	17.26	17.26
3601	NASDAQ	SMBC	Fri, Mar 28, 2014	17.90	17.90	17.90	17.90
3600	NASDAQ	SMBC	Thu, Mar 27, 2014	17.74	17.74	17.20	17.29
3599	NASDAQ	SMBC	Wed, Mar 26, 2014	17.38	17.38	17.38	17.38
3598	NASDAQ	SMBC	Tue, Mar 25, 2014	17.74	17.74	17.13	17.68
3597	NASDAQ	SMBC	Mon, Mar 24, 2014	17.25	17.25	17.25	17.25
3596	NASDAQ	SMBC	Fri, Mar 21, 2014	18.11	18.11	17.01	17.20
3595	NASDAQ	SMBC	Thu, Mar 20, 2014	18.23	18.23	18.23	18.23
3594	NASDAQ	SMBC	Wed, Mar 19, 2014	17.08	18.22	17.00	17.45
3593	NASDAQ	SMBC	Tue, Mar 18, 2014	17.09	17.12	17.09	17.12
3592	NASDAQ	SMBC	Thu, Mar 13, 2014	18.65	18.65	17.63	17.72
3591	NASDAQ	SMBC	Wed, Mar 12, 2014	18.35	18.35	18.35	18.35
3590	NASDAQ	SMBC	Tue, Mar 11, 2014	18.44	18.35	18.35	18.35
3589	NASDAQ	SMBC	Mon, Mar 10, 2014	18.00	18.49	18.00	18.49
3588	NASDAQ	SMBC	Fri, Mar 7, 2014	18.00	17.58	17.50	17.58
3587	NASDAQ	SMBC	Thu, Mar 6, 2014	17.50	17.58	17.49	17.58
3586	NASDAQ	SMBC	Wed, Mar 5, 2014	17.36	17.37	17.36	17.36
3585	NASDAQ	SMBC	Tue, Mar 4, 2014	17.23	17.37	17.37	17.37
3584	NASDAQ	SMBC	Mon, Mar 3, 2014	17.01	17.38	17.04	17.38
3583	NASDAQ	SMBC	Fri, Feb 28, 2014	17.16	17.25	16.88	17.25
3582	NASDAQ	SMBC	Thu, Feb 27, 2014	17.17	17.17	16.70	16.75
3581	NASDAQ	SMBC	Wed, Feb 26, 2014	16.95	17.13	16.99	17.11
3580	NASDAQ	SMBC	Tue, Feb 25, 2014	16.94	17.00	16.39	16.65
3579	NASDAQ	SMBC	Mon, Feb 24, 2014	16.97	17.36	16.97	17.00
3578	NASDAQ	SMBC	Thu, Feb 20, 2014	16.38	16.46	16.38	16.46
3577	NASDAQ	SMBC	Wed, Feb 19, 2014	16.41	16.42	16.38	16.38
3576	NASDAQ	SMBC	Tue, Feb 18, 2014	17.00	17.00	16.48	16.48
3575	NASDAQ	SMBC	Fri, Feb 14, 2014	16.55	16.83	16.25	16.83
3574	NASDAQ	SMBC	Wed, Feb 12, 2014	16.39	16.39	16.38	16.38
3573	NASDAQ	SMBC	Tue, Feb 11, 2014	16.40	17.12	16.38	16.55
3572	NASDAQ	SMBC	Mon, Feb 10, 2014	16.43	16.43	16.30	16.30
3571	NASDAQ	SMBC	Fri, Feb 7, 2014	17.35	17.37	16.03	16.26
3570	NASDAQ	SMBC	Wed, Feb 5, 2014	16.97	16.97	16.97	16.97
3569	NASDAQ	SMBC	Tue, Feb 4, 2014	17.44	17.43	16.02	16.02
3568	NASDAQ	SMBC	Mon, Feb 3, 2014	15.88	15.93	15.88	15.93
3567	NASDAQ	SMBC	Fri, Jan 31, 2014	16.05	16.68	16.05	16.20
3566	NASDAQ	SMBC	Thu, Jan 30, 2014	16.50	16.50	16.50	16.50
3565	NASDAQ	SMBC	Wed, Jan 29, 2014	16.97	17.00	16.70	16.71
3564	NASDAQ	SMBC	Tue, Jan 28, 2014	17.00	17.00	17.00	17.00
3563	NASDAQ	SMBC	Mon, Jan 27, 2014	15.91	16.90	15.88	16.72
3562	NASDAQ	SMBC	Fri, Jan 24, 2014	17.00	16.42	16.42	16.42
3561	NASDAQ	SMBC	Thu, Jan 23, 2014	17.00	16.98	16.92	16.92
3560	NASDAQ	SMBC	Wed, Jan 22, 2014	16.50	17.00	17.00	17.00
3559	NASDAQ	SMBC	Tue, Jan 21, 2014	16.30	16.30	16.30	16.30
3558	NASDAQ	SMBC	Thu, Jan 16, 2014	16.30	16.30	16.30	16.30
3557	NASDAQ	SMBC	Wed, Jan 15, 2014	16.00	16.30	16.00	16.30
3556	NASDAQ	SMBC	Tue, Jan 14, 2014	16.00	16.00	16.00	16.00
3555	NASDAQ	SMBC	Mon, Jan 13, 2014	16.01	16.02	16.00	16.00
3554	NASDAQ	SMBC	Fri, Jan 10, 2014	16.00	16.01	15.99	15.99
3553	NASDAQ	SMBC	Wed, Jan 8, 2014	15.68	16.02	15.68	16.02
3552	NASDAQ	SMBC	Tue, Jan 7, 2014	16.37	16.55	16.37	16.37
3551	NASDAQ	SMBC	Mon, Jan 6, 2014	16.52	16.53	16.52	16.53
3550	NASDAQ	SMBC	Fri, Jan 3, 2014	16.55	16.99	16.53	16.55
3549	NASDAQ	SMBC	Tue, Dec 31, 2013	17.38	17.38	16.64	16.64
3548	NASDAQ	SMBC	Mon, Dec 30, 2013	17.49	17.50	17.46	17.50
3547	NASDAQ	SMBC	Fri, Dec 27, 2013	17.54	17.54	17.54	17.54
3546	NASDAQ	SMBC	Thu, Dec 26, 2013	17.60	17.60	17.48	17.50
3545	NASDAQ	SMBC	Tue, Dec 24, 2013	17.50	17.50	17.43	17.43
3544	NASDAQ	SMBC	Mon, Dec 23, 2013	18.00	18.00	17.41	17.48
3543	NASDAQ	SMBC	Fri, Dec 20, 2013	16.29	18.50	16.00	18.50
3542	NASDAQ	SMBC	Wed, Dec 18, 2013	16.61	16.74	16.73	16.74
3541	NASDAQ	SMBC	Tue, Dec 17, 2013	16.67	16.74	16.67	16.74
3540	NASDAQ	SMBC	Mon, Dec 16, 2013	16.35	16.75	16.35	16.74
3539	NASDAQ	SMBC	Fri, Dec 13, 2013	16.26	16.26	16.26	16.26
3538	NASDAQ	SMBC	Thu, Dec 12, 2013	16.50	16.56	16.30	16.36
3537	NASDAQ	SMBC	Wed, Dec 11, 2013	16.85	16.74	16.74	16.74
3536	NASDAQ	SMBC	Tue, Dec 10, 2013	16.01	16.73	16.01	16.45
3535	NASDAQ	SMBC	Mon, Dec 9, 2013	15.75	15.91	15.83	15.91
3534	NASDAQ	SMBC	Wed, Dec 4, 2013	16.65	16.65	16.65	16.65
3533	NASDAQ	SMBC	Tue, Dec 3, 2013	16.64	16.86	16.63	16.75
3532	NASDAQ	SMBC	Mon, Dec 2, 2013	17.50	17.50	16.50	16.87
3531	NASDAQ	SMBC	Fri, Nov 29, 2013	15.97	18.00	15.97	18.00
3530	NASDAQ	SMBC	Mon, Nov 25, 2013	15.90	16.00	15.88	15.88
3529	NASDAQ	SMBC	Fri, Nov 22, 2013	15.55	16.00	15.36	16.00
3528	NASDAQ	SMBC	Thu, Nov 21, 2013	15.49	15.55	15.35	15.55
3527	NASDAQ	SMBC	Wed, Nov 20, 2013	15.63	15.63	15.53	15.53
3526	NASDAQ	SMBC	Mon, Nov 18, 2013	15.39	15.74	15.74	15.74
3525	NASDAQ	SMBC	Thu, Nov 14, 2013	15.49	15.49	15.46	15.46
3524	NASDAQ	SMBC	Mon, Nov 11, 2013	15.63	15.63	15.49	15.49
3523	NASDAQ	SMBC	Thu, Nov 7, 2013	15.73	15.74	15.73	15.74
3522	NASDAQ	SMBC	Wed, Nov 6, 2013	15.01	15.62	15.00	15.25
3521	NASDAQ	SMBC	Tue, Nov 5, 2013	15.08	15.20	15.05	15.09
3520	NASDAQ	SMBC	Mon, Nov 4, 2013	15.18	15.71	15.05	15.05
3519	NASDAQ	SMBC	Fri, Nov 1, 2013	15.50	15.50	15.03	15.08
3518	NASDAQ	SMBC	Thu, Oct 31, 2013	15.75	15.75	15.48	15.48
3517	NASDAQ	SMBC	Wed, Oct 30, 2013	15.50	15.51	15.50	15.50
3516	NASDAQ	SMBC	Tue, Oct 29, 2013	15.40	15.49	15.30	15.48
3515	NASDAQ	SMBC	Mon, Oct 28, 2013	15.40	15.40	15.26	15.40
3514	NASDAQ	SMBC	Fri, Oct 25, 2013	14.95	15.02	14.95	15.00
3513	NASDAQ	SMBC	Thu, Oct 24, 2013	14.25	15.01	14.25	15.01
3512	NASDAQ	SMBC	Tue, Oct 22, 2013	13.98	14.25	13.98	14.25
3511	NASDAQ	SMBC	Mon, Oct 21, 2013	13.53	13.93	13.82	13.88
3510	NASDAQ	SMBC	Fri, Oct 18, 2013	13.72	13.72	13.50	13.53
3509	NASDAQ	SMBC	Thu, Oct 17, 2013	13.98	13.98	13.75	13.75
3508	NASDAQ	SMBC	Wed, Oct 16, 2013	13.70	13.70	13.03	13.03
3507	NASDAQ	SMBC	Tue, Oct 15, 2013	13.81	13.81	13.58	13.58
3506	NASDAQ	SMBC	Mon, Oct 14, 2013	13.80	13.80	13.79	13.79
3505	NASDAQ	SMBC	Fri, Oct 11, 2013	13.87	13.87	13.79	13.80
3504	NASDAQ	SMBC	Thu, Oct 10, 2013	13.68	13.86	13.68	13.86
3503	NASDAQ	SMBC	Wed, Oct 9, 2013	13.80	13.77	13.76	13.76
3502	NASDAQ	SMBC	Tue, Oct 8, 2013	13.78	13.78	13.78	13.78
3501	NASDAQ	SMBC	Fri, Oct 4, 2013	13.75	13.75	13.75	13.75
3500	NASDAQ	SMBC	Wed, Oct 2, 2013	13.80	13.86	13.61	13.65
3499	NASDAQ	SMBC	Tue, Oct 1, 2013	13.44	13.46	13.40	13.46
3498	NASDAQ	SMBC	Mon, Sep 30, 2013	13.30	13.30	13.30	13.30
3497	NASDAQ	SMBC	Thu, Sep 26, 2013	13.39	13.39	13.39	13.39
3496	NASDAQ	SMBC	Wed, Sep 25, 2013	13.26	13.46	13.25	13.25
3495	NASDAQ	SMBC	Tue, Sep 24, 2013	13.25	13.47	13.25	13.26
3494	NASDAQ	SMBC	Mon, Sep 23, 2013	13.86	13.86	13.01	13.25
3493	NASDAQ	SMBC	Fri, Sep 20, 2013	13.76	13.76	13.76	13.76
3492	NASDAQ	SMBC	Thu, Sep 19, 2013	13.26	13.30	13.26	13.27
3491	NASDAQ	SMBC	Wed, Sep 18, 2013	13.26	13.89	13.26	13.89
3490	NASDAQ	SMBC	Mon, Sep 16, 2013	13.41	13.84	13.27	13.50
3489	NASDAQ	SMBC	Fri, Sep 13, 2013	13.51	13.51	13.51	13.51
3488	NASDAQ	SMBC	Tue, Sep 10, 2013	13.89	13.89	13.39	13.39
3487	NASDAQ	SMBC	Fri, Sep 6, 2013	13.50	13.50	13.38	13.38
3486	NASDAQ	SMBC	Thu, Sep 5, 2013	13.45	13.61	13.40	13.61
3485	NASDAQ	SMBC	Wed, Sep 4, 2013	13.46	13.50	13.45	13.49
3484	NASDAQ	SMBC	Fri, Aug 30, 2013	13.75	13.75	13.74	13.75
3483	NASDAQ	SMBC	Thu, Aug 29, 2013	13.56	13.56	13.51	13.51
3482	NASDAQ	SMBC	Wed, Aug 28, 2013	13.78	13.78	13.46	13.75
3481	NASDAQ	SMBC	Tue, Aug 27, 2013	13.58	14.09	14.09	14.09
3480	NASDAQ	SMBC	Mon, Aug 26, 2013	13.75	13.84	13.75	13.78
3479	NASDAQ	SMBC	Fri, Aug 23, 2013	14.00	14.00	13.75	13.75
3478	NASDAQ	SMBC	Thu, Aug 22, 2013	13.51	13.51	13.51	13.51
3477	NASDAQ	SMBC	Wed, Aug 21, 2013	13.50	13.52	13.50	13.52
3476	NASDAQ	SMBC	Mon, Aug 19, 2013	14.25	14.25	13.83	13.83
3475	NASDAQ	SMBC	Fri, Aug 16, 2013	14.25	14.25	14.25	14.25
3474	NASDAQ	SMBC	Thu, Aug 15, 2013	14.20	14.25	14.20	14.25
3473	NASDAQ	SMBC	Wed, Aug 14, 2013	14.25	14.25	13.88	13.88
3472	NASDAQ	SMBC	Tue, Aug 13, 2013	14.25	14.25	14.24	14.25
3471	NASDAQ	SMBC	Mon, Aug 12, 2013	14.00	14.00	13.88	14.00
3470	NASDAQ	SMBC	Fri, Aug 9, 2013	13.95	13.95	13.88	13.88
3469	NASDAQ	SMBC	Thu, Aug 8, 2013	14.00	14.00	13.95	13.95
3468	NASDAQ	SMBC	Wed, Aug 7, 2013	13.96	14.00	13.96	14.00
3467	NASDAQ	SMBC	Tue, Aug 6, 2013	13.64	13.88	13.88	13.88
3466	NASDAQ	SMBC	Mon, Aug 5, 2013	13.73	13.88	13.73	13.88
3465	NASDAQ	SMBC	Fri, Aug 2, 2013	13.37	13.63	13.63	13.63
3464	NASDAQ	SMBC	Thu, Aug 1, 2013	13.73	14.00	13.73	13.85
3463	NASDAQ	SMBC	Wed, Jul 31, 2013	13.26	13.75	13.26	13.75
3462	NASDAQ	SMBC	Tue, Jul 30, 2013	13.25	13.25	13.25	13.25
3461	NASDAQ	SMBC	Mon, Jul 29, 2013	13.20	13.20	13.20	13.20
3460	NASDAQ	SMBC	Fri, Jul 26, 2013	13.20	13.20	13.20	13.20
3459	NASDAQ	SMBC	Thu, Jul 25, 2013	13.20	13.20	13.20	13.20
3458	NASDAQ	SMBC	Wed, Jul 24, 2013	13.20	13.20	13.20	13.20
3457	NASDAQ	SMBC	Tue, Jul 23, 2013	13.03	13.19	13.16	13.16
3456	NASDAQ	SMBC	Mon, Jul 22, 2013	13.18	13.18	13.18	13.18
3455	NASDAQ	SMBC	Fri, Jul 19, 2013	13.14	13.14	13.04	13.04
3454	NASDAQ	SMBC	Wed, Jul 17, 2013	13.13	13.13	13.13	13.13
3453	NASDAQ	SMBC	Tue, Jul 16, 2013	12.90	13.08	12.90	13.07
3452	NASDAQ	SMBC	Mon, Jul 15, 2013	13.10	13.10	13.08	13.08
3451	NASDAQ	SMBC	Fri, Jul 12, 2013	13.01	13.01	13.01	13.01
3450	NASDAQ	SMBC	Thu, Jul 11, 2013	12.93	12.93	12.76	12.93
3449	NASDAQ	SMBC	Tue, Jul 9, 2013	13.07	13.07	12.77	12.83
3448	NASDAQ	SMBC	Mon, Jul 8, 2013	12.87	12.87	12.87	12.87
3447	NASDAQ	SMBC	Fri, Jul 5, 2013	13.10	13.10	12.73	13.00
3446	NASDAQ	SMBC	Wed, Jul 3, 2013	12.82	13.12	13.12	13.12
3445	NASDAQ	SMBC	Tue, Jul 2, 2013	12.80	12.94	12.82	12.82
3444	NASDAQ	SMBC	Mon, Jul 1, 2013	12.73	12.79	12.73	12.79
3443	NASDAQ	SMBC	Fri, Jun 28, 2013	13.00	13.18	12.84	12.84
3442	NASDAQ	SMBC	Thu, Jun 27, 2013	12.87	13.00	12.93	13.00
3441	NASDAQ	SMBC	Wed, Jun 26, 2013	12.79	13.05	12.79	12.95
3440	NASDAQ	SMBC	Tue, Jun 25, 2013	12.49	12.99	12.49	12.80
3439	NASDAQ	SMBC	Mon, Jun 24, 2013	12.99	12.99	12.38	12.38
3438	NASDAQ	SMBC	Fri, Jun 21, 2013	12.00	13.05	11.82	13.05
3437	NASDAQ	SMBC	Thu, Jun 20, 2013	12.00	12.00	12.00	12.00
3436	NASDAQ	SMBC	Wed, Jun 19, 2013	12.22	12.36	12.11	12.25
3435	NASDAQ	SMBC	Tue, Jun 18, 2013	12.89	12.88	11.91	12.07
3434	NASDAQ	SMBC	Mon, Jun 17, 2013	12.46	12.60	11.89	12.25
3433	NASDAQ	SMBC	Fri, Jun 14, 2013	12.56	12.59	12.39	12.44
3432	NASDAQ	SMBC	Thu, Jun 13, 2013	12.55	13.13	12.41	12.44
3431	NASDAQ	SMBC	Wed, Jun 12, 2013	12.62	12.63	12.40	12.40
3430	NASDAQ	SMBC	Tue, Jun 11, 2013	12.56	12.60	12.56	12.56
3429	NASDAQ	SMBC	Mon, Jun 10, 2013	12.58	12.56	12.56	12.56
3428	NASDAQ	SMBC	Fri, Jun 7, 2013	12.64	12.61	12.60	12.61
3427	NASDAQ	SMBC	Thu, Jun 6, 2013	12.74	12.74	12.51	12.58
3426	NASDAQ	SMBC	Wed, Jun 5, 2013	12.91	12.91	12.25	12.57
3425	NASDAQ	SMBC	Tue, Jun 4, 2013	12.95	12.54	12.30	12.54
3424	NASDAQ	SMBC	Fri, May 31, 2013	12.65	12.99	12.65	12.93
3423	NASDAQ	SMBC	Thu, May 30, 2013	12.63	12.63	12.63	12.63
3422	NASDAQ	SMBC	Tue, May 28, 2013	12.66	12.82	12.63	12.72
3421	NASDAQ	SMBC	Fri, May 24, 2013	12.94	12.94	12.50	12.61
3420	NASDAQ	SMBC	Thu, May 23, 2013	12.75	12.94	12.75	12.85
3419	NASDAQ	SMBC	Tue, May 21, 2013	12.83	13.12	13.12	13.12
3418	NASDAQ	SMBC	Mon, May 20, 2013	12.96	12.96	12.76	12.82
3417	NASDAQ	SMBC	Fri, May 17, 2013	12.73	13.18	13.15	13.18
3416	NASDAQ	SMBC	Thu, May 16, 2013	12.48	12.48	12.48	12.48
3415	NASDAQ	SMBC	Wed, May 15, 2013	13.18	13.18	13.13	13.15
3414	NASDAQ	SMBC	Tue, May 14, 2013	13.12	13.20	13.09	13.13
3413	NASDAQ	SMBC	Fri, May 10, 2013	12.90	12.91	12.72	12.91
3412	NASDAQ	SMBC	Thu, May 9, 2013	12.91	12.92	12.91	12.92
3411	NASDAQ	SMBC	Wed, May 8, 2013	12.63	13.00	12.95	13.00
3410	NASDAQ	SMBC	Tue, May 7, 2013	12.60	12.95	12.60	12.95
3409	NASDAQ	SMBC	Mon, May 6, 2013	12.99	12.99	12.99	12.99
3408	NASDAQ	SMBC	Fri, May 3, 2013	12.39	12.82	12.39	12.82
3407	NASDAQ	SMBC	Thu, May 2, 2013	12.39	12.39	12.39	12.39
3406	NASDAQ	SMBC	Wed, May 1, 2013	12.41	12.41	12.41	12.41
3405	NASDAQ	SMBC	Mon, Apr 29, 2013	12.38	12.38	12.38	12.38
3404	NASDAQ	SMBC	Thu, Apr 25, 2013	13.00	13.00	12.77	12.77
3403	NASDAQ	SMBC	Wed, Apr 24, 2013	12.99	12.99	12.99	12.99
3402	NASDAQ	SMBC	Tue, Apr 23, 2013	12.69	13.00	12.51	13.00
3401	NASDAQ	SMBC	Fri, Apr 19, 2013	12.48	12.48	12.32	12.34
3400	NASDAQ	SMBC	Wed, Apr 17, 2013	12.75	12.75	12.32	12.68
3399	NASDAQ	SMBC	Tue, Apr 16, 2013	12.75	12.75	12.75	12.75
3398	NASDAQ	SMBC	Mon, Apr 15, 2013	12.80	12.80	12.53	12.53
3397	NASDAQ	SMBC	Fri, Apr 12, 2013	12.80	12.80	12.80	12.80
3396	NASDAQ	SMBC	Thu, Apr 11, 2013	12.99	12.99	12.79	12.99
3395	NASDAQ	SMBC	Tue, Apr 9, 2013	12.79	13.00	12.79	12.85
3394	NASDAQ	SMBC	Fri, Apr 5, 2013	12.79	12.90	12.79	12.79
3393	NASDAQ	SMBC	Thu, Apr 4, 2013	12.79	12.88	12.79	12.88
3392	NASDAQ	SMBC	Wed, Apr 3, 2013	12.79	12.79	12.75	12.79
3391	NASDAQ	SMBC	Tue, Apr 2, 2013	12.79	12.79	12.79	12.79
3390	NASDAQ	SMBC	Mon, Apr 1, 2013	13.11	13.12	12.75	12.75
3389	NASDAQ	SMBC	Thu, Mar 28, 2013	13.00	13.13	13.00	13.13
3388	NASDAQ	SMBC	Tue, Mar 26, 2013	12.95	13.17	12.95	13.00
3387	NASDAQ	SMBC	Mon, Mar 25, 2013	12.76	13.19	12.76	13.15
3386	NASDAQ	SMBC	Tue, Mar 19, 2013	12.65	12.65	12.65	12.65
3385	NASDAQ	SMBC	Mon, Mar 18, 2013	12.56	12.56	12.56	12.56
3384	NASDAQ	SMBC	Wed, Mar 13, 2013	13.11	13.11	12.65	12.65
3383	NASDAQ	SMBC	Tue, Mar 12, 2013	13.00	13.09	13.09	13.09
3382	NASDAQ	SMBC	Mon, Mar 11, 2013	12.61	12.61	12.61	12.61
3381	NASDAQ	SMBC	Fri, Mar 8, 2013	12.61	12.61	12.61	12.61
3380	NASDAQ	SMBC	Wed, Mar 6, 2013	12.39	12.51	12.39	12.51
3379	NASDAQ	SMBC	Tue, Mar 5, 2013	13.43	13.43	13.06	13.06
3378	NASDAQ	SMBC	Mon, Mar 4, 2013	12.47	13.45	13.45	13.45
3377	NASDAQ	SMBC	Thu, Feb 28, 2013	12.53	13.43	12.41	12.51
3376	NASDAQ	SMBC	Tue, Feb 26, 2013	12.34	12.38	12.33	12.38
3375	NASDAQ	SMBC	Mon, Feb 25, 2013	12.40	12.51	12.40	12.51
3374	NASDAQ	SMBC	Thu, Feb 21, 2013	12.58	12.58	12.30	12.30
3373	NASDAQ	SMBC	Wed, Feb 20, 2013	12.36	12.55	12.30	12.55
3372	NASDAQ	SMBC	Tue, Feb 19, 2013	12.34	12.34	12.34	12.34
3371	NASDAQ	SMBC	Fri, Feb 15, 2013	12.30	12.35	12.30	12.35
3370	NASDAQ	SMBC	Wed, Feb 13, 2013	12.56	12.56	12.23	12.56
3369	NASDAQ	SMBC	Tue, Feb 12, 2013	12.44	12.44	12.44	12.44
3368	NASDAQ	SMBC	Mon, Feb 11, 2013	12.46	12.46	12.45	12.45
3367	NASDAQ	SMBC	Fri, Feb 8, 2013	12.47	12.60	12.47	12.60
3366	NASDAQ	SMBC	Thu, Feb 7, 2013	12.60	12.60	12.54	12.54
3365	NASDAQ	SMBC	Wed, Feb 6, 2013	12.19	12.59	12.18	12.23
3364	NASDAQ	SMBC	Fri, Feb 1, 2013	11.95	12.26	11.95	12.26
3363	NASDAQ	SMBC	Thu, Jan 31, 2013	12.02	12.02	11.95	11.95
3362	NASDAQ	SMBC	Wed, Jan 30, 2013	11.99	12.12	11.95	12.12
3361	NASDAQ	SMBC	Tue, Jan 29, 2013	11.88	11.88	11.88	11.88
3360	NASDAQ	SMBC	Mon, Jan 28, 2013	11.63	11.85	11.63	11.85
3359	NASDAQ	SMBC	Fri, Jan 25, 2013	11.48	11.59	11.48	11.59
3358	NASDAQ	SMBC	Thu, Jan 24, 2013	11.43	11.65	11.42	11.65
3357	NASDAQ	SMBC	Wed, Jan 23, 2013	11.64	11.64	11.64	11.64
3356	NASDAQ	SMBC	Tue, Jan 22, 2013	11.47	11.73	11.47	11.73
3355	NASDAQ	SMBC	Fri, Jan 18, 2013	11.41	11.49	11.41	11.49
3354	NASDAQ	SMBC	Thu, Jan 17, 2013	11.46	11.46	11.43	11.43
3353	NASDAQ	SMBC	Wed, Jan 16, 2013	11.46	11.46	11.46	11.46
3352	NASDAQ	SMBC	Tue, Jan 15, 2013	11.40	11.62	11.40	11.62
3351	NASDAQ	SMBC	Mon, Jan 14, 2013	11.49	11.49	11.41	11.42
3350	NASDAQ	SMBC	Fri, Jan 11, 2013	11.75	11.75	11.47	11.47
3349	NASDAQ	SMBC	Thu, Jan 10, 2013	11.74	11.75	11.70	11.70
3348	NASDAQ	SMBC	Wed, Jan 9, 2013	11.72	11.72	11.72	11.72
3347	NASDAQ	SMBC	Tue, Jan 8, 2013	11.72	11.72	11.72	11.72
3346	NASDAQ	SMBC	Mon, Jan 7, 2013	11.75	11.75	11.09	11.57
3345	NASDAQ	SMBC	Fri, Jan 4, 2013	11.91	11.99	10.95	11.75
3344	NASDAQ	SMBC	Thu, Jan 3, 2013	11.84	11.97	11.84	11.97
3343	NASDAQ	SMBC	Wed, Jan 2, 2013	11.93	11.96	11.93	11.95
3342	NASDAQ	SMBC	Mon, Dec 31, 2012	11.43	11.96	11.13	11.23
3341	NASDAQ	SMBC	Fri, Dec 28, 2012	10.79	11.47	10.79	11.18
3340	NASDAQ	SMBC	Thu, Dec 27, 2012	11.41	11.64	11.41	11.64
3339	NASDAQ	SMBC	Wed, Dec 26, 2012	11.95	11.95	11.43	11.45
3338	NASDAQ	SMBC	Mon, Dec 24, 2012	11.48	11.48	11.48	11.48
3337	NASDAQ	SMBC	Fri, Dec 21, 2012	11.51	11.51	11.51	11.51
3336	NASDAQ	SMBC	Thu, Dec 20, 2012	11.46	11.50	11.46	11.50
3335	NASDAQ	SMBC	Wed, Dec 19, 2012	11.92	11.92	11.46	11.46
3334	NASDAQ	SMBC	Tue, Dec 18, 2012	11.46	11.48	11.46	11.46
3333	NASDAQ	SMBC	Mon, Dec 17, 2012	11.46	11.46	11.45	11.45
3332	NASDAQ	SMBC	Fri, Dec 14, 2012	11.51	11.51	11.44	11.45
3331	NASDAQ	SMBC	Thu, Dec 13, 2012	11.53	11.53	11.53	11.53
3330	NASDAQ	SMBC	Wed, Dec 12, 2012	11.44	11.55	11.44	11.51
3329	NASDAQ	SMBC	Tue, Dec 11, 2012	11.46	11.50	11.40	11.45
3328	NASDAQ	SMBC	Mon, Dec 10, 2012	11.26	11.54	11.25	11.33
3327	NASDAQ	SMBC	Fri, Dec 7, 2012	11.53	11.83	11.53	11.83
3326	NASDAQ	SMBC	Thu, Dec 6, 2012	11.56	11.56	11.48	11.53
3325	NASDAQ	SMBC	Wed, Dec 5, 2012	11.75	11.75	11.52	11.63
3324	NASDAQ	SMBC	Tue, Dec 4, 2012	11.93	11.94	11.58	11.68
3323	NASDAQ	SMBC	Fri, Nov 30, 2012	12.20	12.20	11.93	12.20
3322	NASDAQ	SMBC	Tue, Nov 27, 2012	12.07	12.20	12.07	12.20
3321	NASDAQ	SMBC	Mon, Nov 26, 2012	12.14	12.14	12.00	12.05
3320	NASDAQ	SMBC	Tue, Nov 20, 2012	12.20	12.20	12.18	12.18
3319	NASDAQ	SMBC	Thu, Nov 15, 2012	12.22	12.22	12.22	12.22
3318	NASDAQ	SMBC	Wed, Nov 14, 2012	12.16	12.18	12.16	12.18
3317	NASDAQ	SMBC	Tue, Nov 13, 2012	12.09	12.09	11.93	12.02
3316	NASDAQ	SMBC	Mon, Nov 12, 2012	12.25	12.25	12.25	12.25
3315	NASDAQ	SMBC	Fri, Nov 9, 2012	12.20	12.24	12.07	12.23
3314	NASDAQ	SMBC	Thu, Nov 8, 2012	12.07	12.25	12.00	12.24
3313	NASDAQ	SMBC	Tue, Nov 6, 2012	12.07	12.07	12.07	12.07
3312	NASDAQ	SMBC	Mon, Nov 5, 2012	12.25	12.25	12.04	12.04
3311	NASDAQ	SMBC	Fri, Nov 2, 2012	12.25	12.25	12.25	12.25
3310	NASDAQ	SMBC	Thu, Oct 25, 2012	12.25	12.25	12.21	12.25
3309	NASDAQ	SMBC	Wed, Oct 24, 2012	12.19	12.25	12.19	12.25
3308	NASDAQ	SMBC	Tue, Oct 23, 2012	12.13	12.15	12.13	12.15
3307	NASDAQ	SMBC	Mon, Oct 22, 2012	12.24	12.24	12.00	12.10
3306	NASDAQ	SMBC	Fri, Oct 19, 2012	12.00	12.07	12.00	12.07
3305	NASDAQ	SMBC	Thu, Oct 18, 2012	12.02	12.02	12.00	12.00
3304	NASDAQ	SMBC	Tue, Oct 16, 2012	12.01	12.02	12.01	12.02
3303	NASDAQ	SMBC	Mon, Oct 15, 2012	11.99	12.03	11.98	12.03
3302	NASDAQ	SMBC	Fri, Oct 12, 2012	12.00	12.00	11.97	11.97
3301	NASDAQ	SMBC	Wed, Oct 10, 2012	12.03	12.03	12.03	12.03
3300	NASDAQ	SMBC	Tue, Oct 9, 2012	11.98	12.01	11.98	12.01
3299	NASDAQ	SMBC	Mon, Oct 8, 2012	11.63	11.63	11.63	11.63
3298	NASDAQ	SMBC	Thu, Oct 4, 2012	12.00	12.03	12.00	12.03
3297	NASDAQ	SMBC	Wed, Oct 3, 2012	11.84	12.00	11.84	11.97
3296	NASDAQ	SMBC	Tue, Oct 2, 2012	12.00	12.05	11.92	12.05
3295	NASDAQ	SMBC	Fri, Sep 28, 2012	12.04	12.04	12.04	12.04
3294	NASDAQ	SMBC	Thu, Sep 27, 2012	11.95	11.95	11.95	11.95
3293	NASDAQ	SMBC	Wed, Sep 26, 2012	11.95	11.95	11.95	11.95
3292	NASDAQ	SMBC	Tue, Sep 25, 2012	11.89	12.05	11.69	11.95
3291	NASDAQ	SMBC	Mon, Sep 24, 2012	11.88	12.00	11.76	12.00
3290	NASDAQ	SMBC	Fri, Sep 21, 2012	11.88	12.00	11.88	12.00
3289	NASDAQ	SMBC	Wed, Sep 19, 2012	11.80	11.90	11.80	11.90
3288	NASDAQ	SMBC	Tue, Sep 18, 2012	11.85	11.97	11.85	11.97
3287	NASDAQ	SMBC	Mon, Sep 17, 2012	12.04	12.06	11.55	11.76
3286	NASDAQ	SMBC	Fri, Sep 14, 2012	12.01	12.01	12.01	12.01
3285	NASDAQ	SMBC	Thu, Sep 13, 2012	11.63	11.63	11.63	11.63
3284	NASDAQ	SMBC	Wed, Sep 12, 2012	11.62	11.98	11.59	11.64
3283	NASDAQ	SMBC	Tue, Sep 11, 2012	11.56	11.61	11.56	11.58
3282	NASDAQ	SMBC	Mon, Sep 10, 2012	12.06	12.06	11.51	11.75
3281	NASDAQ	SMBC	Wed, Sep 5, 2012	12.25	12.25	12.25	12.25
3280	NASDAQ	SMBC	Tue, Sep 4, 2012	11.75	12.24	11.75	12.24
3279	NASDAQ	SMBC	Fri, Aug 31, 2012	11.43	11.75	11.43	11.50
3278	NASDAQ	SMBC	Thu, Aug 30, 2012	11.43	11.43	11.43	11.43
3277	NASDAQ	SMBC	Wed, Aug 29, 2012	11.75	11.75	11.52	11.52
3276	NASDAQ	SMBC	Tue, Aug 28, 2012	11.69	11.75	11.69	11.75
3275	NASDAQ	SMBC	Mon, Aug 27, 2012	11.50	11.74	11.50	11.74
3274	NASDAQ	SMBC	Fri, Aug 24, 2012	11.51	11.51	11.51	11.51
3273	NASDAQ	SMBC	Wed, Aug 22, 2012	11.53	11.53	11.53	11.53
3272	NASDAQ	SMBC	Tue, Aug 21, 2012	11.58	11.58	11.58	11.58
3271	NASDAQ	SMBC	Mon, Aug 20, 2012	11.74	11.74	11.74	11.74
3270	NASDAQ	SMBC	Thu, Aug 16, 2012	11.50	11.52	11.50	11.50
3269	NASDAQ	SMBC	Tue, Aug 14, 2012	11.74	11.75	11.60	11.60
3268	NASDAQ	SMBC	Mon, Aug 13, 2012	11.50	11.50	11.50	11.50
3267	NASDAQ	SMBC	Fri, Aug 10, 2012	11.50	11.75	11.50	11.63
3266	NASDAQ	SMBC	Thu, Aug 9, 2012	11.39	11.39	11.38	11.38
3265	NASDAQ	SMBC	Wed, Aug 8, 2012	11.53	11.53	11.25	11.25
3264	NASDAQ	SMBC	Tue, Aug 7, 2012	11.73	11.75	11.73	11.75
3263	NASDAQ	SMBC	Mon, Aug 6, 2012	11.70	11.75	11.63	11.75
3262	NASDAQ	SMBC	Fri, Aug 3, 2012	11.49	11.75	11.49	11.72
3261	NASDAQ	SMBC	Thu, Aug 2, 2012	11.50	11.50	11.50	11.50
3260	NASDAQ	SMBC	Wed, Aug 1, 2012	11.27	11.27	11.18	11.18
3259	NASDAQ	SMBC	Tue, Jul 31, 2012	11.13	11.13	11.13	11.13
3258	NASDAQ	SMBC	Mon, Jul 30, 2012	11.25	11.66	11.11	11.11
3257	NASDAQ	SMBC	Fri, Jul 27, 2012	11.25	11.25	11.25	11.25
3256	NASDAQ	SMBC	Wed, Jul 25, 2012	11.41	11.41	11.41	11.41
3255	NASDAQ	SMBC	Tue, Jul 24, 2012	11.41	11.41	11.41	11.41
3254	NASDAQ	SMBC	Mon, Jul 23, 2012	11.50	11.50	11.50	11.50
3253	NASDAQ	SMBC	Thu, Jul 19, 2012	11.41	11.41	11.41	11.41
3252	NASDAQ	SMBC	Wed, Jul 18, 2012	11.51	11.63	11.18	11.63
3251	NASDAQ	SMBC	Tue, Jul 17, 2012	11.68	11.68	11.68	11.68
3250	NASDAQ	SMBC	Thu, Jul 12, 2012	11.50	11.50	11.50	11.50
3249	NASDAQ	SMBC	Mon, Jul 9, 2012	11.44	11.44	11.44	11.44
3248	NASDAQ	SMBC	Fri, Jul 6, 2012	11.25	11.43	11.10	11.43
3247	NASDAQ	SMBC	Thu, Jul 5, 2012	11.46	11.61	11.02	11.30
3246	NASDAQ	SMBC	Tue, Jul 3, 2012	10.75	11.90	10.75	11.90
3245	NASDAQ	SMBC	Mon, Jul 2, 2012	11.09	11.09	10.75	10.75
3244	NASDAQ	SMBC	Fri, Jun 29, 2012	10.75	10.77	10.75	10.75
3243	NASDAQ	SMBC	Thu, Jun 28, 2012	11.00	11.01	10.90	11.01
3242	NASDAQ	SMBC	Tue, Jun 26, 2012	10.98	11.00	10.98	11.00
3241	NASDAQ	SMBC	Mon, Jun 25, 2012	11.08	11.08	10.95	10.95
3240	NASDAQ	SMBC	Fri, Jun 22, 2012	11.09	11.09	11.09	11.09
3239	NASDAQ	SMBC	Thu, Jun 21, 2012	11.02	11.03	11.00	11.00
3238	NASDAQ	SMBC	Tue, Jun 19, 2012	11.56	11.57	10.54	10.91
3237	NASDAQ	SMBC	Mon, Jun 18, 2012	11.41	11.60	11.00	11.60
3236	NASDAQ	SMBC	Fri, Jun 15, 2012	11.00	11.45	10.89	11.45
3235	NASDAQ	SMBC	Thu, Jun 14, 2012	11.07	11.07	10.60	10.60
3234	NASDAQ	SMBC	Wed, Jun 13, 2012	11.00	11.47	10.99	11.00
3233	NASDAQ	SMBC	Tue, Jun 12, 2012	11.23	11.23	11.23	11.23
3232	NASDAQ	SMBC	Mon, Jun 11, 2012	11.05	11.65	10.81	10.81
3231	NASDAQ	SMBC	Fri, Jun 8, 2012	11.00	11.03	11.00	11.03
3230	NASDAQ	SMBC	Thu, Jun 7, 2012	11.03	11.03	11.03	11.03
3229	NASDAQ	SMBC	Wed, Jun 6, 2012	11.54	11.71	10.56	11.18
3228	NASDAQ	SMBC	Tue, Jun 5, 2012	12.23	12.23	11.29	11.73
3227	NASDAQ	SMBC	Mon, Jun 4, 2012	12.25	12.25	12.20	12.20
3226	NASDAQ	SMBC	Thu, May 31, 2012	11.46	12.32	11.46	12.32
3225	NASDAQ	SMBC	Wed, May 30, 2012	11.35	11.46	11.35	11.46
3224	NASDAQ	SMBC	Tue, May 29, 2012	11.51	11.51	11.51	11.51
3223	NASDAQ	SMBC	Fri, May 25, 2012	11.59	11.62	11.59	11.60
3222	NASDAQ	SMBC	Thu, May 24, 2012	11.66	11.66	11.66	11.66
3221	NASDAQ	SMBC	Wed, May 23, 2012	11.38	11.38	11.26	11.29
3220	NASDAQ	SMBC	Tue, May 22, 2012	11.26	12.00	11.26	11.36
3219	NASDAQ	SMBC	Mon, May 21, 2012	11.27	11.49	11.26	11.26
3218	NASDAQ	SMBC	Fri, May 18, 2012	11.28	11.28	11.28	11.28
3217	NASDAQ	SMBC	Thu, May 17, 2012	11.25	11.63	11.25	11.63
3216	NASDAQ	SMBC	Wed, May 16, 2012	11.15	11.57	11.13	11.57
3215	NASDAQ	SMBC	Tue, May 15, 2012	11.57	11.66	11.26	11.63
3214	NASDAQ	SMBC	Mon, May 14, 2012	11.83	11.84	11.57	11.84
3213	NASDAQ	SMBC	Fri, May 11, 2012	12.00	12.00	11.60	11.90
3212	NASDAQ	SMBC	Thu, May 10, 2012	12.01	12.01	12.01	12.01
3211	NASDAQ	SMBC	Wed, May 9, 2012	12.25	12.25	12.23	12.23
3210	NASDAQ	SMBC	Tue, May 8, 2012	12.45	12.45	12.26	12.26
3209	NASDAQ	SMBC	Mon, May 7, 2012	12.50	12.50	12.25	12.25
3208	NASDAQ	SMBC	Wed, May 2, 2012	12.72	12.72	12.72	12.72
3207	NASDAQ	SMBC	Mon, Apr 30, 2012	12.28	12.28	12.28	12.28
3206	NASDAQ	SMBC	Fri, Apr 27, 2012	12.58	12.75	12.25	12.30
3205	NASDAQ	SMBC	Thu, Apr 26, 2012	11.88	12.75	11.66	12.75
3204	NASDAQ	SMBC	Wed, Apr 25, 2012	11.90	12.73	11.74	11.75
3203	NASDAQ	SMBC	Tue, Apr 24, 2012	12.15	12.20	11.75	12.20
3202	NASDAQ	SMBC	Fri, Apr 20, 2012	12.80	12.80	12.56	12.56
3201	NASDAQ	SMBC	Tue, Apr 17, 2012	12.71	12.71	12.63	12.63
3200	NASDAQ	SMBC	Mon, Apr 16, 2012	12.58	12.98	12.30	12.75
3199	NASDAQ	SMBC	Fri, Apr 13, 2012	12.58	12.58	12.58	12.58
3198	NASDAQ	SMBC	Thu, Apr 12, 2012	12.67	12.70	12.61	12.61
3197	NASDAQ	SMBC	Wed, Apr 11, 2012	12.71	12.92	12.50	12.68
3196	NASDAQ	SMBC	Tue, Apr 10, 2012	12.16	12.60	12.16	12.58
3195	NASDAQ	SMBC	Mon, Apr 9, 2012	12.15	12.27	12.15	12.25
3194	NASDAQ	SMBC	Thu, Apr 5, 2012	12.59	12.60	12.56	12.56
3193	NASDAQ	SMBC	Wed, Apr 4, 2012	12.64	12.64	12.60	12.60
3192	NASDAQ	SMBC	Tue, Apr 3, 2012	12.79	12.93	12.79	12.93
3191	NASDAQ	SMBC	Mon, Apr 2, 2012	12.75	12.93	12.74	12.93
3190	NASDAQ	SMBC	Fri, Mar 30, 2012	12.83	12.83	12.60	12.80
3189	NASDAQ	SMBC	Thu, Mar 29, 2012	12.84	13.35	12.79	12.79
3188	NASDAQ	SMBC	Wed, Mar 28, 2012	12.75	12.98	12.75	12.92
3187	NASDAQ	SMBC	Tue, Mar 27, 2012	13.00	13.00	12.78	12.95
3186	NASDAQ	SMBC	Mon, Mar 26, 2012	12.80	12.80	12.80	12.80
3185	NASDAQ	SMBC	Fri, Mar 23, 2012	12.67	12.67	12.63	12.63
3184	NASDAQ	SMBC	Thu, Mar 22, 2012	12.49	12.67	12.49	12.67
3183	NASDAQ	SMBC	Wed, Mar 21, 2012	12.62	12.63	12.60	12.63
3182	NASDAQ	SMBC	Tue, Mar 20, 2012	12.52	12.52	12.52	12.52
3181	NASDAQ	SMBC	Mon, Mar 19, 2012	12.28	12.69	12.28	12.66
3180	NASDAQ	SMBC	Wed, Mar 14, 2012	12.47	12.96	12.47	12.69
3179	NASDAQ	SMBC	Tue, Mar 13, 2012	12.48	12.50	12.48	12.50
3178	NASDAQ	SMBC	Mon, Mar 12, 2012	12.30	12.31	12.13	12.26
3177	NASDAQ	SMBC	Fri, Mar 9, 2012	12.40	12.50	12.39	12.50
3176	NASDAQ	SMBC	Thu, Mar 8, 2012	12.00	12.49	11.97	12.40
3175	NASDAQ	SMBC	Wed, Mar 7, 2012	11.83	12.05	11.81	12.02
3174	NASDAQ	SMBC	Tue, Mar 6, 2012	11.74	11.74	11.74	11.74
3173	NASDAQ	SMBC	Mon, Mar 5, 2012	11.81	11.81	11.73	11.73
3172	NASDAQ	SMBC	Fri, Mar 2, 2012	11.80	11.82	11.80	11.81
3171	NASDAQ	SMBC	Thu, Mar 1, 2012	11.88	11.93	11.80	11.80
3170	NASDAQ	SMBC	Wed, Feb 29, 2012	11.78	11.93	11.75	11.92
3169	NASDAQ	SMBC	Tue, Feb 28, 2012	11.36	11.75	11.30	11.75
3168	NASDAQ	SMBC	Mon, Feb 27, 2012	11.25	11.25	11.25	11.25
3167	NASDAQ	SMBC	Fri, Feb 24, 2012	11.38	11.38	11.29	11.29
3166	NASDAQ	SMBC	Thu, Feb 23, 2012	11.25	11.25	11.25	11.25
3165	NASDAQ	SMBC	Wed, Feb 22, 2012	11.28	11.28	11.28	11.28
3164	NASDAQ	SMBC	Tue, Feb 21, 2012	11.28	11.33	11.05	11.05
3163	NASDAQ	SMBC	Fri, Feb 17, 2012	11.34	11.47	11.34	11.47
3162	NASDAQ	SMBC	Thu, Feb 16, 2012	11.08	11.08	11.05	11.05
3161	NASDAQ	SMBC	Wed, Feb 15, 2012	11.13	11.22	10.99	11.06
3160	NASDAQ	SMBC	Tue, Feb 14, 2012	11.48	11.50	11.48	11.50
3159	NASDAQ	SMBC	Mon, Feb 13, 2012	11.27	11.44	11.27	11.44
3158	NASDAQ	SMBC	Fri, Feb 10, 2012	11.28	11.28	11.25	11.25
3157	NASDAQ	SMBC	Thu, Feb 9, 2012	11.03	11.30	11.03	11.27
3156	NASDAQ	SMBC	Wed, Feb 8, 2012	11.55	11.55	11.42	11.42
3155	NASDAQ	SMBC	Tue, Feb 7, 2012	11.40	11.50	11.39	11.50
3154	NASDAQ	SMBC	Mon, Feb 6, 2012	11.40	11.40	11.30	11.30
3153	NASDAQ	SMBC	Fri, Feb 3, 2012	11.45	11.46	11.42	11.42
3152	NASDAQ	SMBC	Thu, Feb 2, 2012	11.32	11.45	11.32	11.45
3151	NASDAQ	SMBC	Wed, Feb 1, 2012	11.45	11.45	11.35	11.35
3150	NASDAQ	SMBC	Mon, Jan 30, 2012	11.25	11.35	11.25	11.26
3149	NASDAQ	SMBC	Thu, Jan 26, 2012	11.11	11.45	11.03	11.36
3148	NASDAQ	SMBC	Wed, Jan 25, 2012	11.15	11.15	11.07	11.07
3147	NASDAQ	SMBC	Tue, Jan 24, 2012	11.16	11.16	11.13	11.13
3146	NASDAQ	SMBC	Mon, Jan 23, 2012	11.11	11.45	11.11	11.16
3145	NASDAQ	SMBC	Thu, Jan 19, 2012	11.49	11.49	11.45	11.45
3144	NASDAQ	SMBC	Wed, Jan 18, 2012	11.48	11.49	11.43	11.43
3143	NASDAQ	SMBC	Tue, Jan 17, 2012	11.21	11.50	11.19	11.30
3142	NASDAQ	SMBC	Fri, Jan 13, 2012	11.38	11.38	11.37	11.38
3141	NASDAQ	SMBC	Thu, Jan 12, 2012	11.35	11.35	11.34	11.34
3140	NASDAQ	SMBC	Wed, Jan 11, 2012	11.37	11.37	11.23	11.23
3139	NASDAQ	SMBC	Tue, Jan 10, 2012	11.39	11.39	11.37	11.37
3138	NASDAQ	SMBC	Mon, Jan 9, 2012	11.11	11.11	11.10	11.11
3137	NASDAQ	SMBC	Fri, Jan 6, 2012	11.15	11.25	11.10	11.25
3136	NASDAQ	SMBC	Thu, Jan 5, 2012	11.04	11.15	11.04	11.15
3135	NASDAQ	SMBC	Wed, Jan 4, 2012	11.15	11.15	11.13	11.13
3134	NASDAQ	SMBC	Tue, Jan 3, 2012	11.17	11.20	11.13	11.14
3133	NASDAQ	SMBC	Fri, Dec 30, 2011	11.00	11.24	11.00	11.24
3132	NASDAQ	SMBC	Thu, Dec 29, 2011	11.00	11.00	10.88	11.00
3131	NASDAQ	SMBC	Wed, Dec 28, 2011	10.89	10.89	10.89	10.89
3130	NASDAQ	SMBC	Tue, Dec 27, 2011	11.10	11.10	11.10	11.10
3129	NASDAQ	SMBC	Fri, Dec 23, 2011	11.04	11.18	10.97	11.18
3128	NASDAQ	SMBC	Wed, Dec 21, 2011	10.97	11.00	10.97	11.00
3127	NASDAQ	SMBC	Tue, Dec 20, 2011	11.03	11.03	10.56	10.99
3126	NASDAQ	SMBC	Mon, Dec 19, 2011	10.93	11.00	10.93	11.00
3125	NASDAQ	SMBC	Fri, Dec 16, 2011	10.94	10.94	10.94	10.94
3124	NASDAQ	SMBC	Thu, Dec 15, 2011	10.58	11.00	10.55	11.00
3123	NASDAQ	SMBC	Wed, Dec 14, 2011	10.62	10.62	10.62	10.62
3122	NASDAQ	SMBC	Tue, Dec 13, 2011	11.32	11.32	10.80	10.80
3121	NASDAQ	SMBC	Mon, Dec 12, 2011	11.28	11.28	11.28	11.28
3120	NASDAQ	SMBC	Fri, Dec 9, 2011	11.50	11.50	11.26	11.28
3119	NASDAQ	SMBC	Wed, Dec 7, 2011	11.13	11.38	11.10	11.29
3118	NASDAQ	SMBC	Tue, Dec 6, 2011	10.88	11.13	10.85	11.13
3117	NASDAQ	SMBC	Mon, Dec 5, 2011	10.73	10.99	10.73	10.99
3116	NASDAQ	SMBC	Fri, Dec 2, 2011	10.85	10.97	10.84	10.95
3115	NASDAQ	SMBC	Thu, Dec 1, 2011	10.88	10.95	10.65	10.87
3114	NASDAQ	SMBC	Wed, Nov 30, 2011	10.63	10.91	10.63	10.81
3113	NASDAQ	SMBC	Tue, Nov 29, 2011	10.80	10.83	10.65	10.65
3112	NASDAQ	SMBC	Mon, Nov 28, 2011	10.80	10.81	10.58	10.58
3111	NASDAQ	SMBC	Fri, Nov 25, 2011	10.59	10.85	10.59	10.85
3110	NASDAQ	SMBC	Wed, Nov 23, 2011	10.86	10.88	10.62	10.62
3109	NASDAQ	SMBC	Tue, Nov 22, 2011	10.78	10.80	10.63	10.80
3108	NASDAQ	SMBC	Mon, Nov 21, 2011	10.50	10.88	10.43	10.76
3107	NASDAQ	SMBC	Fri, Nov 18, 2011	10.50	10.68	10.08	10.43
3106	NASDAQ	SMBC	Thu, Nov 17, 2011	11.20	11.20	10.00	10.25
3105	NASDAQ	SMBC	Wed, Nov 16, 2011	11.50	11.50	11.16	11.25
3104	NASDAQ	SMBC	Tue, Nov 15, 2011	11.52	11.63	11.32	11.52
3103	NASDAQ	SMBC	Mon, Nov 14, 2011	11.36	11.38	11.36	11.38
3102	NASDAQ	SMBC	Thu, Nov 10, 2011	11.63	11.63	11.28	11.50
3101	NASDAQ	SMBC	Wed, Nov 9, 2011	11.43	11.83	10.75	11.54
3100	NASDAQ	SMBC	Tue, Nov 8, 2011	11.75	11.75	11.14	11.14
3099	NASDAQ	SMBC	Mon, Nov 7, 2011	11.75	11.75	11.75	11.75
3098	NASDAQ	SMBC	Fri, Nov 4, 2011	11.86	11.87	11.86	11.87
3097	NASDAQ	SMBC	Tue, Nov 1, 2011	11.60	11.63	11.60	11.63
3096	NASDAQ	SMBC	Mon, Oct 31, 2011	11.20	11.20	11.12	11.19
3095	NASDAQ	SMBC	Fri, Oct 28, 2011	11.36	11.63	10.96	10.96
3094	NASDAQ	SMBC	Thu, Oct 27, 2011	11.37	11.37	11.25	11.25
3093	NASDAQ	SMBC	Wed, Oct 26, 2011	11.63	11.63	11.37	11.37
3092	NASDAQ	SMBC	Tue, Oct 25, 2011	11.73	11.73	11.50	11.50
3091	NASDAQ	SMBC	Mon, Oct 24, 2011	11.85	12.00	11.51	11.62
3090	NASDAQ	SMBC	Fri, Oct 21, 2011	11.83	11.92	11.83	11.87
3089	NASDAQ	SMBC	Thu, Oct 20, 2011	11.33	11.75	11.33	11.70
3088	NASDAQ	SMBC	Wed, Oct 19, 2011	11.18	11.50	11.18	11.31
3087	NASDAQ	SMBC	Tue, Oct 18, 2011	11.18	11.18	11.18	11.18
3086	NASDAQ	SMBC	Mon, Oct 17, 2011	11.25	11.49	11.25	11.48
3085	NASDAQ	SMBC	Wed, Oct 12, 2011	10.81	11.00	10.76	10.81
3084	NASDAQ	SMBC	Tue, Oct 11, 2011	11.01	11.02	11.01	11.02
3083	NASDAQ	SMBC	Mon, Oct 10, 2011	11.37	11.50	11.12	11.13
3082	NASDAQ	SMBC	Fri, Oct 7, 2011	11.26	11.26	11.26	11.26
3081	NASDAQ	SMBC	Thu, Oct 6, 2011	11.25	11.25	11.25	11.25
3080	NASDAQ	SMBC	Wed, Oct 5, 2011	10.25	11.14	10.25	11.14
3079	NASDAQ	SMBC	Tue, Oct 4, 2011	10.01	10.14	9.93	10.14
3078	NASDAQ	SMBC	Thu, Sep 29, 2011	10.31	10.31	10.31	10.31
3077	NASDAQ	SMBC	Tue, Sep 27, 2011	10.20	10.25	10.20	10.25
3076	NASDAQ	SMBC	Mon, Sep 26, 2011	10.28	10.28	10.28	10.28
3075	NASDAQ	SMBC	Fri, Sep 23, 2011	10.21	10.24	10.21	10.21
3074	NASDAQ	SMBC	Thu, Sep 22, 2011	10.35	10.35	10.20	10.20
3073	NASDAQ	SMBC	Tue, Sep 20, 2011	10.51	10.51	10.51	10.51
3072	NASDAQ	SMBC	Mon, Sep 19, 2011	10.34	10.34	10.34	10.34
3071	NASDAQ	SMBC	Fri, Sep 16, 2011	10.53	10.53	10.53	10.53
3070	NASDAQ	SMBC	Tue, Sep 13, 2011	10.50	10.54	10.34	10.53
3069	NASDAQ	SMBC	Mon, Sep 12, 2011	10.50	10.50	10.50	10.50
3068	NASDAQ	SMBC	Fri, Sep 9, 2011	10.98	10.98	10.50	10.50
3067	NASDAQ	SMBC	Thu, Sep 8, 2011	10.89	10.89	10.89	10.89
3066	NASDAQ	SMBC	Wed, Sep 7, 2011	10.25	11.00	10.25	10.64
3065	NASDAQ	SMBC	Tue, Sep 6, 2011	10.33	11.35	10.33	11.35
3064	NASDAQ	SMBC	Thu, Sep 1, 2011	10.63	10.63	10.63	10.63
3063	NASDAQ	SMBC	Wed, Aug 31, 2011	10.98	11.43	10.98	11.43
3062	NASDAQ	SMBC	Tue, Aug 30, 2011	10.77	10.77	10.77	10.77
3061	NASDAQ	SMBC	Fri, Aug 26, 2011	10.85	10.85	10.83	10.85
3060	NASDAQ	SMBC	Thu, Aug 25, 2011	10.31	10.87	10.31	10.87
3059	NASDAQ	SMBC	Tue, Aug 23, 2011	10.36	10.38	10.36	10.38
3058	NASDAQ	SMBC	Mon, Aug 22, 2011	10.52	11.48	10.50	10.50
3057	NASDAQ	SMBC	Fri, Aug 19, 2011	10.32	10.43	10.29	10.43
3056	NASDAQ	SMBC	Thu, Aug 18, 2011	10.92	10.92	10.45	10.50
3055	NASDAQ	SMBC	Wed, Aug 17, 2011	10.88	10.88	10.87	10.87
3054	NASDAQ	SMBC	Mon, Aug 15, 2011	11.53	11.53	10.49	10.90
3053	NASDAQ	SMBC	Fri, Aug 12, 2011	10.70	10.72	10.70	10.70
3052	NASDAQ	SMBC	Thu, Aug 11, 2011	11.39	11.39	10.20	10.50
3051	NASDAQ	SMBC	Wed, Aug 10, 2011	10.63	10.74	10.30	10.30
3050	NASDAQ	SMBC	Tue, Aug 9, 2011	11.39	11.39	11.39	11.39
3049	NASDAQ	SMBC	Mon, Aug 8, 2011	11.48	11.50	10.63	10.63
3048	NASDAQ	SMBC	Fri, Aug 5, 2011	10.63	11.10	10.63	11.10
3047	NASDAQ	SMBC	Thu, Aug 4, 2011	10.47	11.08	10.47	10.97
3046	NASDAQ	SMBC	Wed, Aug 3, 2011	10.38	10.38	10.38	10.38
3045	NASDAQ	SMBC	Mon, Aug 1, 2011	10.34	10.92	10.34	10.47
3044	NASDAQ	SMBC	Thu, Jul 28, 2011	10.31	10.78	10.31	10.78
3043	NASDAQ	SMBC	Wed, Jul 27, 2011	10.77	10.77	10.75	10.76
3042	NASDAQ	SMBC	Tue, Jul 26, 2011	10.94	11.00	10.93	11.00
3041	NASDAQ	SMBC	Mon, Jul 25, 2011	10.75	10.92	10.75	10.92
3040	NASDAQ	SMBC	Fri, Jul 22, 2011	10.49	11.26	10.49	11.08
3039	NASDAQ	SMBC	Thu, Jul 21, 2011	10.42	10.42	10.37	10.41
3038	NASDAQ	SMBC	Wed, Jul 20, 2011	10.36	10.58	10.36	10.50
3037	NASDAQ	SMBC	Mon, Jul 18, 2011	10.34	10.42	10.34	10.42
3036	NASDAQ	SMBC	Fri, Jul 15, 2011	11.13	11.13	11.13	11.13
3035	NASDAQ	SMBC	Thu, Jul 14, 2011	10.71	11.49	10.71	11.49
3034	NASDAQ	SMBC	Wed, Jul 13, 2011	10.49	10.71	10.49	10.71
3033	NASDAQ	SMBC	Tue, Jul 12, 2011	10.33	10.35	10.33	10.35
3032	NASDAQ	SMBC	Mon, Jul 11, 2011	10.30	10.30	10.27	10.27
3031	NASDAQ	SMBC	Thu, Jul 7, 2011	10.31	10.32	10.30	10.30
3030	NASDAQ	SMBC	Wed, Jul 6, 2011	10.28	10.30	10.28	10.30
3029	NASDAQ	SMBC	Tue, Jul 5, 2011	10.26	10.61	10.26	10.30
3028	NASDAQ	SMBC	Thu, Jun 30, 2011	10.27	10.39	10.27	10.39
3027	NASDAQ	SMBC	Wed, Jun 29, 2011	10.39	10.40	10.38	10.38
3026	NASDAQ	SMBC	Mon, Jun 27, 2011	10.26	10.40	10.26	10.40
3025	NASDAQ	SMBC	Tue, Jun 21, 2011	10.36	10.36	10.27	10.27
3024	NASDAQ	SMBC	Mon, Jun 20, 2011	10.36	10.36	10.26	10.35
3023	NASDAQ	SMBC	Fri, Jun 17, 2011	10.28	10.43	10.26	10.26
3022	NASDAQ	SMBC	Thu, Jun 16, 2011	10.41	10.41	10.39	10.39
3021	NASDAQ	SMBC	Wed, Jun 15, 2011	10.33	10.40	10.30	10.40
3020	NASDAQ	SMBC	Tue, Jun 14, 2011	10.42	10.53	10.27	10.34
3019	NASDAQ	SMBC	Mon, Jun 13, 2011	10.56	10.56	10.28	10.38
3018	NASDAQ	SMBC	Fri, Jun 10, 2011	10.27	10.47	10.27	10.47
3017	NASDAQ	SMBC	Thu, Jun 9, 2011	10.28	10.39	10.28	10.39
3016	NASDAQ	SMBC	Wed, Jun 8, 2011	10.27	10.61	10.27	10.38
3015	NASDAQ	SMBC	Tue, Jun 7, 2011	10.26	10.27	10.26	10.27
3014	NASDAQ	SMBC	Mon, Jun 6, 2011	10.30	10.33	10.26	10.26
3013	NASDAQ	SMBC	Fri, Jun 3, 2011	10.26	10.31	10.26	10.30
3012	NASDAQ	SMBC	Thu, Jun 2, 2011	10.26	10.30	10.26	10.26
3011	NASDAQ	SMBC	Wed, Jun 1, 2011	10.62	10.80	10.27	10.31
3010	NASDAQ	SMBC	Tue, May 31, 2011	10.76	10.77	10.26	10.37
3009	NASDAQ	SMBC	Fri, May 27, 2011	10.91	10.91	10.76	10.76
3008	NASDAQ	SMBC	Thu, May 26, 2011	10.28	10.33	10.25	10.33
3007	NASDAQ	SMBC	Wed, May 25, 2011	10.13	10.93	10.06	10.27
3006	NASDAQ	SMBC	Tue, May 24, 2011	10.00	10.00	10.00	10.00
3005	NASDAQ	SMBC	Mon, May 23, 2011	10.25	10.95	9.99	10.10
3004	NASDAQ	SMBC	Fri, May 20, 2011	10.01	10.85	10.01	10.19
3003	NASDAQ	SMBC	Thu, May 19, 2011	10.25	10.25	10.05	10.05
3002	NASDAQ	SMBC	Wed, May 18, 2011	10.23	10.42	10.08	10.30
3001	NASDAQ	SMBC	Tue, May 17, 2011	10.26	10.27	10.01	10.20
3000	NASDAQ	SMBC	Mon, May 16, 2011	10.67	10.81	10.37	10.50
2999	NASDAQ	SMBC	Fri, May 13, 2011	11.56	11.56	10.93	11.14
2998	NASDAQ	SMBC	Thu, May 12, 2011	11.19	11.97	10.67	11.49
2997	NASDAQ	SMBC	Wed, May 11, 2011	12.00	12.00	10.27	11.19
2996	NASDAQ	SMBC	Tue, May 10, 2011	12.95	12.95	12.41	12.50
2995	NASDAQ	SMBC	Mon, May 9, 2011	12.82	12.95	12.40	12.95
2994	NASDAQ	SMBC	Fri, May 6, 2011	12.83	12.88	12.88	12.88
2993	NASDAQ	SMBC	Wed, May 4, 2011	12.98	12.98	12.93	12.93
2992	NASDAQ	SMBC	Tue, May 3, 2011	12.96	12.96	12.87	12.87
2991	NASDAQ	SMBC	Mon, May 2, 2011	12.86	12.97	12.33	12.87
2990	NASDAQ	SMBC	Fri, Apr 29, 2011	12.98	12.98	12.80	12.86
2989	NASDAQ	SMBC	Thu, Apr 28, 2011	12.96	12.98	12.96	12.98
2988	NASDAQ	SMBC	Wed, Apr 27, 2011	12.95	12.97	12.76	12.85
2987	NASDAQ	SMBC	Tue, Apr 26, 2011	12.76	13.48	12.25	12.64
2986	NASDAQ	SMBC	Mon, Apr 25, 2011	13.49	13.50	12.73	12.80
2985	NASDAQ	SMBC	Thu, Apr 21, 2011	12.76	13.10	12.67	12.73
2984	NASDAQ	SMBC	Wed, Apr 20, 2011	13.05	13.05	13.05	13.05
2983	NASDAQ	SMBC	Tue, Apr 19, 2011	13.07	13.07	13.07	13.07
2982	NASDAQ	SMBC	Mon, Apr 18, 2011	13.50	13.50	12.79	13.07
2981	NASDAQ	SMBC	Fri, Apr 15, 2011	12.98	12.98	12.80	12.83
2980	NASDAQ	SMBC	Thu, Apr 14, 2011	12.78	13.00	12.78	12.99
2979	NASDAQ	SMBC	Wed, Apr 13, 2011	13.00	13.00	12.69	12.93
2978	NASDAQ	SMBC	Tue, Apr 12, 2011	12.38	12.44	12.28	12.28
2977	NASDAQ	SMBC	Mon, Apr 11, 2011	14.00	14.00	12.38	12.38
2976	NASDAQ	SMBC	Fri, Apr 8, 2011	11.74	12.38	11.74	12.25
2975	NASDAQ	SMBC	Thu, Apr 7, 2011	11.60	11.66	11.60	11.66
2974	NASDAQ	SMBC	Wed, Apr 6, 2011	12.40	12.39	12.36	12.38
2973	NASDAQ	SMBC	Tue, Apr 5, 2011	12.38	12.40	12.38	12.40
2972	NASDAQ	SMBC	Mon, Apr 4, 2011	12.13	12.75	12.13	12.15
2971	NASDAQ	SMBC	Fri, Apr 1, 2011	11.65	11.86	11.65	11.85
2970	NASDAQ	SMBC	Thu, Mar 31, 2011	12.05	12.05	11.06	11.16
2969	NASDAQ	SMBC	Wed, Mar 30, 2011	12.05	12.05	11.95	12.04
2968	NASDAQ	SMBC	Tue, Mar 29, 2011	11.94	11.94	11.94	11.94
2967	NASDAQ	SMBC	Mon, Mar 28, 2011	12.05	12.05	11.33	11.33
2966	NASDAQ	SMBC	Thu, Mar 24, 2011	11.23	11.23	11.23	11.23
2965	NASDAQ	SMBC	Wed, Mar 23, 2011	11.95	11.95	11.50	11.53
2964	NASDAQ	SMBC	Tue, Mar 22, 2011	11.93	11.98	11.90	11.95
2963	NASDAQ	SMBC	Mon, Mar 21, 2011	11.95	11.96	11.95	11.96
2962	NASDAQ	SMBC	Fri, Mar 18, 2011	11.92	11.95	11.92	11.95
2961	NASDAQ	SMBC	Thu, Mar 17, 2011	11.95	11.95	10.97	11.46
2960	NASDAQ	SMBC	Wed, Mar 16, 2011	11.93	11.95	11.93	11.95
2959	NASDAQ	SMBC	Tue, Mar 15, 2011	11.95	11.95	11.89	11.89
2958	NASDAQ	SMBC	Mon, Mar 14, 2011	10.90	11.95	10.85	11.93
2957	NASDAQ	SMBC	Fri, Mar 11, 2011	10.81	10.81	10.81	10.81
2956	NASDAQ	SMBC	Thu, Mar 10, 2011	11.95	11.95	11.01	11.01
2955	NASDAQ	SMBC	Wed, Mar 9, 2011	11.94	11.94	11.94	11.94
2954	NASDAQ	SMBC	Tue, Mar 8, 2011	11.77	11.90	11.77	11.90
2953	NASDAQ	SMBC	Mon, Mar 7, 2011	11.92	11.92	11.77	11.77
2952	NASDAQ	SMBC	Fri, Mar 4, 2011	11.55	11.55	11.25	11.25
2951	NASDAQ	SMBC	Thu, Mar 3, 2011	11.50	11.63	11.25	11.25
2950	NASDAQ	SMBC	Wed, Mar 2, 2011	11.21	11.73	11.01	11.45
2949	NASDAQ	SMBC	Tue, Mar 1, 2011	10.99	11.00	10.99	11.00
2948	NASDAQ	SMBC	Mon, Feb 28, 2011	10.03	11.25	10.03	11.11
2947	NASDAQ	SMBC	Fri, Feb 25, 2011	10.11	10.11	10.11	10.11
2946	NASDAQ	SMBC	Thu, Feb 24, 2011	10.27	10.27	10.25	10.25
2945	NASDAQ	SMBC	Wed, Feb 23, 2011	11.43	11.43	10.35	10.38
2944	NASDAQ	SMBC	Tue, Feb 22, 2011	10.15	11.71	10.14	11.71
2943	NASDAQ	SMBC	Fri, Feb 18, 2011	10.10	10.10	10.01	10.01
2942	NASDAQ	SMBC	Thu, Feb 17, 2011	10.13	10.13	10.13	10.13
2941	NASDAQ	SMBC	Wed, Feb 16, 2011	10.00	10.03	9.90	9.90
2940	NASDAQ	SMBC	Tue, Feb 15, 2011	9.91	10.00	9.91	10.00
2939	NASDAQ	SMBC	Mon, Feb 14, 2011	9.88	10.00	9.85	9.85
2938	NASDAQ	SMBC	Thu, Feb 10, 2011	9.93	10.20	9.90	9.90
2937	NASDAQ	SMBC	Wed, Feb 9, 2011	10.20	10.20	10.20	10.20
2936	NASDAQ	SMBC	Tue, Feb 8, 2011	9.90	9.90	9.90	9.90
2935	NASDAQ	SMBC	Mon, Feb 7, 2011	9.90	9.90	9.90	9.90
2934	NASDAQ	SMBC	Fri, Feb 4, 2011	9.88	9.88	9.60	9.60
2933	NASDAQ	SMBC	Thu, Feb 3, 2011	9.63	9.63	9.63	9.63
2932	NASDAQ	SMBC	Wed, Feb 2, 2011	9.57	9.57	9.57	9.57
2931	NASDAQ	SMBC	Tue, Feb 1, 2011	9.47	9.47	9.47	9.47
2930	NASDAQ	SMBC	Mon, Jan 31, 2011	9.43	9.47	9.43	9.47
2929	NASDAQ	SMBC	Thu, Jan 27, 2011	8.88	9.42	8.88	9.41
2928	NASDAQ	SMBC	Tue, Jan 25, 2011	8.95	8.95	8.91	8.91
2927	NASDAQ	SMBC	Mon, Jan 24, 2011	8.91	8.93	8.91	8.93
2926	NASDAQ	SMBC	Thu, Jan 20, 2011	9.25	9.37	9.25	9.37
2925	NASDAQ	SMBC	Tue, Jan 18, 2011	9.25	9.25	9.25	9.25
2924	NASDAQ	SMBC	Fri, Jan 14, 2011	9.10	9.11	9.10	9.11
2923	NASDAQ	SMBC	Thu, Jan 13, 2011	8.96	9.10	8.78	8.99
2922	NASDAQ	SMBC	Mon, Jan 10, 2011	8.98	8.98	8.91	8.91
2921	NASDAQ	SMBC	Fri, Jan 7, 2011	8.64	9.11	8.50	9.11
2920	NASDAQ	SMBC	Wed, Jan 5, 2011	8.76	8.76	8.70	8.70
2919	NASDAQ	SMBC	Tue, Jan 4, 2011	8.75	8.75	8.75	8.75
2918	NASDAQ	SMBC	Mon, Jan 3, 2011	8.80	9.25	8.67	8.67
2917	NASDAQ	SMBC	Fri, Dec 31, 2010	8.50	8.63	8.50	8.63
2916	NASDAQ	SMBC	Thu, Dec 30, 2010	8.50	8.52	8.50	8.50
2915	NASDAQ	SMBC	Tue, Dec 28, 2010	8.50	8.53	8.25	8.45
2914	NASDAQ	SMBC	Mon, Dec 27, 2010	8.48	8.78	8.48	8.50
2913	NASDAQ	SMBC	Thu, Dec 23, 2010	8.35	8.35	8.35	8.35
2912	NASDAQ	SMBC	Mon, Dec 20, 2010	8.50	8.50	8.45	8.45
2911	NASDAQ	SMBC	Fri, Dec 17, 2010	8.20	8.20	8.20	8.20
2910	NASDAQ	SMBC	Thu, Dec 16, 2010	8.20	8.20	8.20	8.20
2909	NASDAQ	SMBC	Wed, Dec 15, 2010	8.41	8.45	7.91	7.91
2908	NASDAQ	SMBC	Tue, Dec 14, 2010	8.50	8.50	8.40	8.40
2907	NASDAQ	SMBC	Mon, Dec 13, 2010	8.27	8.85	8.20	8.65
2906	NASDAQ	SMBC	Thu, Dec 9, 2010	8.31	8.31	7.93	8.06
2905	NASDAQ	SMBC	Wed, Dec 8, 2010	8.31	8.31	8.31	8.31
2904	NASDAQ	SMBC	Tue, Dec 7, 2010	8.13	8.40	8.13	8.31
2903	NASDAQ	SMBC	Mon, Dec 6, 2010	8.01	8.25	8.01	8.15
2902	NASDAQ	SMBC	Fri, Dec 3, 2010	7.95	8.00	7.95	8.00
2901	NASDAQ	SMBC	Wed, Dec 1, 2010	7.97	7.97	7.70	7.70
2900	NASDAQ	SMBC	Tue, Nov 30, 2010	7.85	7.98	7.75	7.98
2899	NASDAQ	SMBC	Fri, Nov 26, 2010	7.68	7.68	7.68	7.68
2898	NASDAQ	SMBC	Wed, Nov 24, 2010	7.70	7.82	7.67	7.72
2897	NASDAQ	SMBC	Tue, Nov 23, 2010	7.61	7.94	7.50	7.94
2896	NASDAQ	SMBC	Mon, Nov 22, 2010	7.78	7.78	7.68	7.68
2895	NASDAQ	SMBC	Wed, Nov 17, 2010	7.88	7.98	7.88	7.98
2894	NASDAQ	SMBC	Wed, Nov 10, 2010	7.80	7.80	7.80	7.80
2893	NASDAQ	SMBC	Tue, Nov 9, 2010	7.85	7.85	7.83	7.83
2892	NASDAQ	SMBC	Wed, Nov 3, 2010	7.80	7.89	7.80	7.89
2891	NASDAQ	SMBC	Tue, Nov 2, 2010	7.90	7.90	7.90	7.90
2890	NASDAQ	SMBC	Fri, Oct 29, 2010	7.93	7.93	7.93	7.93
2889	NASDAQ	SMBC	Thu, Oct 28, 2010	7.85	7.85	7.85	7.85
2888	NASDAQ	SMBC	Wed, Oct 27, 2010	7.83	7.93	7.83	7.89
2887	NASDAQ	SMBC	Mon, Oct 25, 2010	7.61	7.83	7.61	7.83
2886	NASDAQ	SMBC	Fri, Oct 22, 2010	7.61	7.63	7.61	7.61
2885	NASDAQ	SMBC	Tue, Oct 19, 2010	7.60	7.60	7.60	7.60
2884	NASDAQ	SMBC	Mon, Oct 11, 2010	7.60	7.72	7.59	7.72
2883	NASDAQ	SMBC	Thu, Oct 7, 2010	7.84	7.84	7.66	7.66
2882	NASDAQ	SMBC	Wed, Oct 6, 2010	7.55	7.55	7.55	7.55
2881	NASDAQ	SMBC	Fri, Oct 1, 2010	7.75	7.75	7.33	7.42
2880	NASDAQ	SMBC	Thu, Sep 30, 2010	7.83	7.87	7.76	7.76
2879	NASDAQ	SMBC	Wed, Sep 29, 2010	7.65	7.65	7.45	7.45
2878	NASDAQ	SMBC	Fri, Sep 24, 2010	7.02	7.28	7.02	7.28
2877	NASDAQ	SMBC	Thu, Sep 23, 2010	7.50	7.52	7.43	7.47
2876	NASDAQ	SMBC	Wed, Sep 22, 2010	7.88	7.88	7.74	7.74
2875	NASDAQ	SMBC	Tue, Sep 21, 2010	7.35	7.61	7.15	7.60
2874	NASDAQ	SMBC	Mon, Sep 20, 2010	7.95	7.96	7.39	7.39
2873	NASDAQ	SMBC	Thu, Sep 16, 2010	7.97	7.97	7.97	7.97
2872	NASDAQ	SMBC	Tue, Sep 14, 2010	7.45	7.45	7.45	7.45
2871	NASDAQ	SMBC	Mon, Sep 13, 2010	7.56	7.56	7.21	7.51
2870	NASDAQ	SMBC	Fri, Sep 10, 2010	7.48	7.48	7.48	7.48
2869	NASDAQ	SMBC	Thu, Sep 9, 2010	7.50	7.50	7.50	7.50
2868	NASDAQ	SMBC	Wed, Sep 8, 2010	7.43	7.50	7.43	7.50
2867	NASDAQ	SMBC	Tue, Sep 7, 2010	7.43	7.43	7.43	7.43
2866	NASDAQ	SMBC	Fri, Sep 3, 2010	7.63	7.63	7.63	7.63
2865	NASDAQ	SMBC	Thu, Sep 2, 2010	7.63	7.63	7.63	7.63
2864	NASDAQ	SMBC	Tue, Aug 24, 2010	7.67	7.67	7.67	7.67
2863	NASDAQ	SMBC	Fri, Aug 20, 2010	7.60	7.63	7.60	7.63
2862	NASDAQ	SMBC	Thu, Aug 19, 2010	7.61	7.61	7.61	7.61
2861	NASDAQ	SMBC	Thu, Aug 12, 2010	7.55	7.55	7.55	7.55
2860	NASDAQ	SMBC	Wed, Aug 11, 2010	7.53	7.53	7.53	7.53
2859	NASDAQ	SMBC	Tue, Aug 10, 2010	7.60	7.60	7.60	7.60
2858	NASDAQ	SMBC	Wed, Aug 4, 2010	7.65	7.65	7.65	7.65
2857	NASDAQ	SMBC	Tue, Aug 3, 2010	7.55	7.58	7.55	7.58
2856	NASDAQ	SMBC	Fri, Jul 30, 2010	7.56	7.56	7.56	7.56
2855	NASDAQ	SMBC	Thu, Jul 29, 2010	7.56	7.56	7.56	7.56
2854	NASDAQ	SMBC	Wed, Jul 28, 2010	7.58	7.58	7.58	7.58
2853	NASDAQ	SMBC	Tue, Jul 27, 2010	8.01	8.01	8.00	8.00
2852	NASDAQ	SMBC	Fri, Jul 16, 2010	7.55	7.55	7.55	7.55
2851	NASDAQ	SMBC	Thu, Jul 15, 2010	7.55	7.55	7.55	7.55
2850	NASDAQ	SMBC	Tue, Jul 13, 2010	7.75	7.75	7.58	7.58
2849	NASDAQ	SMBC	Thu, Jul 8, 2010	7.58	7.58	7.58	7.58
2848	NASDAQ	SMBC	Wed, Jul 7, 2010	7.55	7.55	7.55	7.55
2847	NASDAQ	SMBC	Tue, Jul 6, 2010	7.63	7.63	7.38	7.62
2846	NASDAQ	SMBC	Fri, Jul 2, 2010	7.62	7.63	7.51	7.51
2845	NASDAQ	SMBC	Thu, Jul 1, 2010	7.55	7.55	7.55	7.55
2844	NASDAQ	SMBC	Wed, Jun 30, 2010	7.51	7.51	7.51	7.51
2843	NASDAQ	SMBC	Tue, Jun 29, 2010	7.63	7.63	7.58	7.58
2842	NASDAQ	SMBC	Mon, Jun 28, 2010	7.88	7.88	7.88	7.88
2841	NASDAQ	SMBC	Fri, Jun 25, 2010	8.10	8.10	8.10	8.10
2840	NASDAQ	SMBC	Thu, Jun 24, 2010	7.88	8.09	7.88	7.90
2839	NASDAQ	SMBC	Wed, Jun 23, 2010	7.88	7.88	7.88	7.88
2838	NASDAQ	SMBC	Tue, Jun 22, 2010	7.88	7.88	7.88	7.88
2837	NASDAQ	SMBC	Thu, Jun 17, 2010	7.88	7.88	7.88	7.88
2836	NASDAQ	SMBC	Tue, Jun 15, 2010	7.88	7.88	7.88	7.88
2835	NASDAQ	SMBC	Mon, Jun 14, 2010	8.12	8.12	8.12	8.12
2834	NASDAQ	SMBC	Fri, Jun 11, 2010	7.90	7.90	7.90	7.90
2833	NASDAQ	SMBC	Thu, Jun 10, 2010	7.91	7.91	7.90	7.90
2832	NASDAQ	SMBC	Wed, Jun 9, 2010	7.90	7.90	7.90	7.90
2831	NASDAQ	SMBC	Tue, Jun 8, 2010	7.89	7.89	7.89	7.89
2830	NASDAQ	SMBC	Mon, Jun 7, 2010	7.88	7.88	7.88	7.88
2829	NASDAQ	SMBC	Fri, Jun 4, 2010	7.88	7.88	7.76	7.76
2828	NASDAQ	SMBC	Wed, Jun 2, 2010	8.00	8.00	8.00	8.00
2827	NASDAQ	SMBC	Tue, Jun 1, 2010	8.00	8.00	8.00	8.00
2826	NASDAQ	SMBC	Fri, May 28, 2010	7.87	8.00	7.75	7.86
2825	NASDAQ	SMBC	Tue, May 25, 2010	7.77	8.03	7.77	8.03
2824	NASDAQ	SMBC	Mon, May 24, 2010	7.75	7.75	7.75	7.75
2823	NASDAQ	SMBC	Fri, May 21, 2010	7.75	7.75	7.75	7.75
2822	NASDAQ	SMBC	Wed, May 19, 2010	7.96	7.96	7.93	7.93
2821	NASDAQ	SMBC	Tue, May 18, 2010	8.18	8.18	7.99	7.99
2820	NASDAQ	SMBC	Mon, May 17, 2010	8.26	8.26	7.95	8.00
2819	NASDAQ	SMBC	Fri, May 14, 2010	8.01	8.38	8.01	8.38
2818	NASDAQ	SMBC	Thu, May 13, 2010	7.85	8.38	7.85	8.38
2817	NASDAQ	SMBC	Wed, May 12, 2010	7.66	7.66	7.66	7.66
2816	NASDAQ	SMBC	Tue, May 11, 2010	7.70	7.70	7.50	7.63
2815	NASDAQ	SMBC	Mon, May 10, 2010	7.50	7.50	7.50	7.50
2814	NASDAQ	SMBC	Fri, May 7, 2010	7.20	7.20	7.20	7.20
2813	NASDAQ	SMBC	Thu, May 6, 2010	7.20	7.20	7.20	7.20
2812	NASDAQ	SMBC	Wed, May 5, 2010	7.03	7.38	7.03	7.20
2811	NASDAQ	SMBC	Tue, May 4, 2010	7.50	7.50	7.03	7.10
2810	NASDAQ	SMBC	Mon, May 3, 2010	7.15	7.16	7.08	7.15
2809	NASDAQ	SMBC	Fri, Apr 30, 2010	7.10	7.13	7.08	7.10
2808	NASDAQ	SMBC	Thu, Apr 29, 2010	7.08	7.13	7.08	7.08
2807	NASDAQ	SMBC	Wed, Apr 28, 2010	7.20	7.20	7.08	7.13
2806	NASDAQ	SMBC	Tue, Apr 27, 2010	7.50	7.50	7.50	7.50
2805	NASDAQ	SMBC	Mon, Apr 26, 2010	7.50	7.50	7.50	7.50
2804	NASDAQ	SMBC	Fri, Apr 23, 2010	7.38	7.50	7.38	7.50
2803	NASDAQ	SMBC	Thu, Apr 22, 2010	7.33	7.35	7.20	7.25
2802	NASDAQ	SMBC	Wed, Apr 21, 2010	7.08	7.33	7.08	7.33
2801	NASDAQ	SMBC	Mon, Apr 19, 2010	7.25	7.25	7.25	7.25
2800	NASDAQ	SMBC	Fri, Apr 16, 2010	7.25	7.25	7.25	7.25
2799	NASDAQ	SMBC	Mon, Apr 12, 2010	7.28	7.28	7.25	7.27
2798	NASDAQ	SMBC	Fri, Apr 9, 2010	7.25	7.25	7.24	7.25
2797	NASDAQ	SMBC	Wed, Apr 7, 2010	7.10	7.10	7.10	7.10
2796	NASDAQ	SMBC	Tue, Apr 6, 2010	7.25	7.25	7.25	7.25
2795	NASDAQ	SMBC	Mon, Apr 5, 2010	7.20	7.25	7.20	7.25
2794	NASDAQ	SMBC	Wed, Mar 31, 2010	7.10	7.10	7.10	7.10
2793	NASDAQ	SMBC	Tue, Mar 30, 2010	7.10	7.15	7.10	7.10
2792	NASDAQ	SMBC	Mon, Mar 29, 2010	7.09	7.10	7.09	7.10
2791	NASDAQ	SMBC	Fri, Mar 26, 2010	7.11	7.11	7.10	7.10
2790	NASDAQ	SMBC	Thu, Mar 25, 2010	7.24	7.24	7.24	7.24
2789	NASDAQ	SMBC	Wed, Mar 24, 2010	7.23	7.24	7.23	7.24
2788	NASDAQ	SMBC	Tue, Mar 23, 2010	7.01	7.01	7.01	7.01
2787	NASDAQ	SMBC	Mon, Mar 22, 2010	7.23	7.25	7.23	7.25
2786	NASDAQ	SMBC	Thu, Mar 18, 2010	7.23	7.23	7.01	7.02
2785	NASDAQ	SMBC	Mon, Mar 15, 2010	7.10	7.24	7.10	7.20
2784	NASDAQ	SMBC	Fri, Mar 12, 2010	6.88	7.00	6.88	7.00
2783	NASDAQ	SMBC	Tue, Mar 9, 2010	7.00	7.00	7.00	7.00
2782	NASDAQ	SMBC	Mon, Mar 8, 2010	7.00	7.00	7.00	7.00
2781	NASDAQ	SMBC	Fri, Mar 5, 2010	7.05	7.10	7.02	7.05
2780	NASDAQ	SMBC	Thu, Mar 4, 2010	7.03	7.03	7.03	7.03
2779	NASDAQ	SMBC	Tue, Mar 2, 2010	7.10	7.10	7.10	7.10
2778	NASDAQ	SMBC	Mon, Mar 1, 2010	7.00	7.00	7.00	7.00
2777	NASDAQ	SMBC	Fri, Feb 26, 2010	6.90	6.90	6.88	6.88
2776	NASDAQ	SMBC	Thu, Feb 25, 2010	7.00	7.00	7.00	7.00
2775	NASDAQ	SMBC	Tue, Feb 23, 2010	7.19	7.20	7.18	7.18
2774	NASDAQ	SMBC	Mon, Feb 22, 2010	6.78	6.78	6.78	6.78
2773	NASDAQ	SMBC	Thu, Feb 18, 2010	6.75	6.78	6.75	6.75
2772	NASDAQ	SMBC	Tue, Feb 16, 2010	6.75	6.75	6.75	6.75
2771	NASDAQ	SMBC	Wed, Feb 10, 2010	6.69	6.69	6.69	6.69
2770	NASDAQ	SMBC	Tue, Feb 9, 2010	7.25	7.25	6.66	6.66
2769	NASDAQ	SMBC	Fri, Feb 5, 2010	6.62	6.65	6.62	6.65
2768	NASDAQ	SMBC	Thu, Feb 4, 2010	6.75	6.75	6.75	6.75
2767	NASDAQ	SMBC	Wed, Feb 3, 2010	6.60	7.13	6.60	7.13
2766	NASDAQ	SMBC	Tue, Feb 2, 2010	6.68	6.75	6.68	6.75
2765	NASDAQ	SMBC	Mon, Feb 1, 2010	6.75	6.75	6.75	6.75
2764	NASDAQ	SMBC	Fri, Jan 29, 2010	6.74	6.75	6.74	6.74
2763	NASDAQ	SMBC	Thu, Jan 28, 2010	6.71	6.71	6.60	6.60
2762	NASDAQ	SMBC	Wed, Jan 27, 2010	6.63	6.63	6.63	6.63
2761	NASDAQ	SMBC	Tue, Jan 26, 2010	6.75	6.75	6.60	6.60
2760	NASDAQ	SMBC	Fri, Jan 22, 2010	6.63	6.63	6.60	6.60
2759	NASDAQ	SMBC	Wed, Jan 20, 2010	6.75	6.75	6.74	6.74
2758	NASDAQ	SMBC	Tue, Jan 19, 2010	6.38	6.39	6.38	6.39
2757	NASDAQ	SMBC	Fri, Jan 15, 2010	6.36	6.38	6.36	6.38
2756	NASDAQ	SMBC	Thu, Jan 14, 2010	6.23	6.25	6.22	6.25
2755	NASDAQ	SMBC	Wed, Jan 13, 2010	6.22	6.22	6.22	6.22
2754	NASDAQ	SMBC	Mon, Jan 11, 2010	6.22	6.23	6.22	6.23
2753	NASDAQ	SMBC	Fri, Jan 8, 2010	6.10	6.13	6.10	6.13
2752	NASDAQ	SMBC	Thu, Jan 7, 2010	6.04	6.04	6.04	6.04
2751	NASDAQ	SMBC	Wed, Jan 6, 2010	6.09	6.10	6.03	6.05
2750	NASDAQ	SMBC	Tue, Jan 5, 2010	5.86	6.12	5.86	6.12
2749	NASDAQ	SMBC	Mon, Jan 4, 2010	5.75	5.90	5.75	5.90
2748	NASDAQ	SMBC	Thu, Dec 31, 2009	5.88	5.88	5.87	5.87
2747	NASDAQ	SMBC	Wed, Dec 30, 2009	5.86	5.87	5.78	5.78
2746	NASDAQ	SMBC	Mon, Dec 28, 2009	5.65	5.65	5.65	5.65
2745	NASDAQ	SMBC	Wed, Dec 23, 2009	5.88	5.88	5.88	5.88
2744	NASDAQ	SMBC	Tue, Dec 22, 2009	5.88	5.88	5.88	5.88
2743	NASDAQ	SMBC	Mon, Dec 21, 2009	5.66	5.71	5.65	5.71
2742	NASDAQ	SMBC	Fri, Dec 18, 2009	5.59	5.68	5.59	5.68
2741	NASDAQ	SMBC	Thu, Dec 17, 2009	5.75	5.75	5.59	5.59
2740	NASDAQ	SMBC	Wed, Dec 16, 2009	5.55	5.75	5.55	5.62
2739	NASDAQ	SMBC	Tue, Dec 15, 2009	5.60	5.60	5.59	5.60
2738	NASDAQ	SMBC	Mon, Dec 14, 2009	5.60	5.60	5.51	5.51
2737	NASDAQ	SMBC	Fri, Dec 11, 2009	5.51	5.51	5.51	5.51
2736	NASDAQ	SMBC	Thu, Dec 10, 2009	5.61	5.61	5.61	5.61
2735	NASDAQ	SMBC	Wed, Dec 9, 2009	5.60	5.60	5.60	5.60
2734	NASDAQ	SMBC	Mon, Dec 7, 2009	5.55	5.61	5.55	5.60
2733	NASDAQ	SMBC	Fri, Dec 4, 2009	5.60	5.63	5.60	5.63
2732	NASDAQ	SMBC	Thu, Dec 3, 2009	5.73	5.73	5.73	5.73
2731	NASDAQ	SMBC	Tue, Dec 1, 2009	5.66	5.68	5.66	5.68
2730	NASDAQ	SMBC	Mon, Nov 30, 2009	5.68	5.68	5.68	5.68
2729	NASDAQ	SMBC	Fri, Nov 27, 2009	5.63	5.66	5.63	5.63
2728	NASDAQ	SMBC	Wed, Nov 25, 2009	5.63	5.63	5.63	5.63
2727	NASDAQ	SMBC	Tue, Nov 24, 2009	5.68	5.68	5.55	5.56
2726	NASDAQ	SMBC	Mon, Nov 23, 2009	5.60	5.60	5.60	5.60
2725	NASDAQ	SMBC	Fri, Nov 20, 2009	5.70	5.70	5.70	5.72
2724	NASDAQ	SMBC	Wed, Nov 18, 2009	5.51	5.51	5.51	5.51
2723	NASDAQ	SMBC	Mon, Nov 16, 2009	5.63	5.75	5.63	5.75
2722	NASDAQ	SMBC	Fri, Nov 13, 2009	5.55	5.55	5.55	5.55
2721	NASDAQ	SMBC	Tue, Nov 10, 2009	5.56	5.65	5.55	5.55
2720	NASDAQ	SMBC	Mon, Nov 9, 2009	5.55	5.58	5.55	5.55
2719	NASDAQ	SMBC	Fri, Nov 6, 2009	5.57	5.58	5.55	5.58
2718	NASDAQ	SMBC	Thu, Nov 5, 2009	5.51	5.54	5.51	5.51
2717	NASDAQ	SMBC	Wed, Nov 4, 2009	5.84	5.84	5.45	5.69
2716	NASDAQ	SMBC	Tue, Nov 3, 2009	5.75	5.87	5.63	5.81
2715	NASDAQ	SMBC	Mon, Nov 2, 2009	5.50	5.60	5.50	5.60
2714	NASDAQ	SMBC	Wed, Oct 28, 2009	5.56	5.56	5.53	5.53
2713	NASDAQ	SMBC	Tue, Oct 27, 2009	5.57	5.57	5.57	5.57
2712	NASDAQ	SMBC	Mon, Oct 26, 2009	5.61	5.64	5.55	5.55
2711	NASDAQ	SMBC	Fri, Oct 23, 2009	5.60	5.78	5.60	5.78
2710	NASDAQ	SMBC	Thu, Oct 22, 2009	5.81	5.81	5.81	5.81
2709	NASDAQ	SMBC	Wed, Oct 21, 2009	5.88	5.88	5.88	5.88
2708	NASDAQ	SMBC	Tue, Oct 20, 2009	5.90	5.90	5.90	5.90
2707	NASDAQ	SMBC	Mon, Oct 19, 2009	5.88	5.88	5.88	5.88
2706	NASDAQ	SMBC	Fri, Oct 16, 2009	5.75	5.75	5.50	5.63
2705	NASDAQ	SMBC	Wed, Oct 14, 2009	5.44	5.73	5.44	5.73
2704	NASDAQ	SMBC	Fri, Oct 9, 2009	5.60	5.60	5.60	5.60
2703	NASDAQ	SMBC	Thu, Oct 8, 2009	5.69	5.70	5.59	5.61
2702	NASDAQ	SMBC	Wed, Oct 7, 2009	5.65	5.65	5.65	5.65
2701	NASDAQ	SMBC	Mon, Oct 5, 2009	5.66	5.66	5.66	5.66
2700	NASDAQ	SMBC	Wed, Sep 30, 2009	5.40	5.40	5.40	5.40
2699	NASDAQ	SMBC	Fri, Sep 25, 2009	5.75	5.75	5.75	5.75
2698	NASDAQ	SMBC	Tue, Sep 22, 2009	5.71	5.75	5.63	5.63
2697	NASDAQ	SMBC	Mon, Sep 21, 2009	5.73	5.73	5.64	5.64
2696	NASDAQ	SMBC	Fri, Sep 18, 2009	5.72	5.73	5.72	5.73
2695	NASDAQ	SMBC	Wed, Sep 16, 2009	5.73	5.73	5.72	5.72
2694	NASDAQ	SMBC	Fri, Sep 11, 2009	5.71	5.72	5.70	5.71
2693	NASDAQ	SMBC	Thu, Sep 10, 2009	5.72	5.73	5.31	5.70
2692	NASDAQ	SMBC	Wed, Sep 9, 2009	5.30	5.30	5.30	5.30
2691	NASDAQ	SMBC	Tue, Sep 8, 2009	5.26	5.73	5.26	5.73
2690	NASDAQ	SMBC	Fri, Sep 4, 2009	5.73	5.73	5.73	5.73
2689	NASDAQ	SMBC	Thu, Sep 3, 2009	5.56	5.73	5.56	5.73
2688	NASDAQ	SMBC	Tue, Sep 1, 2009	5.60	5.60	5.60	5.60
2687	NASDAQ	SMBC	Mon, Aug 31, 2009	5.60	5.60	5.60	5.60
2686	NASDAQ	SMBC	Fri, Aug 28, 2009	5.50	5.58	5.50	5.55
2685	NASDAQ	SMBC	Thu, Aug 27, 2009	5.50	5.50	5.50	5.50
2684	NASDAQ	SMBC	Wed, Aug 26, 2009	5.48	5.48	5.48	5.48
2683	NASDAQ	SMBC	Tue, Aug 25, 2009	5.48	5.50	5.38	5.38
2682	NASDAQ	SMBC	Mon, Aug 24, 2009	5.38	5.53	5.25	5.25
2681	NASDAQ	SMBC	Fri, Aug 21, 2009	4.91	5.23	4.91	5.08
2680	NASDAQ	SMBC	Thu, Aug 20, 2009	5.83	5.83	4.69	5.13
2679	NASDAQ	SMBC	Wed, Aug 19, 2009	5.25	5.29	5.08	5.13
2678	NASDAQ	SMBC	Tue, Aug 18, 2009	5.01	5.08	5.01	5.08
2677	NASDAQ	SMBC	Mon, Aug 17, 2009	5.26	5.26	5.26	5.26
2676	NASDAQ	SMBC	Thu, Aug 13, 2009	5.60	5.60	5.50	5.50
2675	NASDAQ	SMBC	Wed, Aug 12, 2009	5.48	5.48	5.48	5.48
2674	NASDAQ	SMBC	Tue, Aug 11, 2009	5.65	5.68	5.50	5.63
2673	NASDAQ	SMBC	Mon, Aug 10, 2009	5.75	5.75	5.68	5.68
2672	NASDAQ	SMBC	Fri, Aug 7, 2009	5.71	5.71	5.68	5.68
2671	NASDAQ	SMBC	Thu, Aug 6, 2009	5.94	5.94	5.68	5.68
2670	NASDAQ	SMBC	Wed, Aug 5, 2009	5.67	5.67	5.67	5.67
2669	NASDAQ	SMBC	Tue, Aug 4, 2009	5.98	5.98	5.98	5.98
2668	NASDAQ	SMBC	Mon, Aug 3, 2009	5.65	5.99	5.65	5.74
2667	NASDAQ	SMBC	Fri, Jul 31, 2009	5.67	5.87	5.66	5.66
2666	NASDAQ	SMBC	Thu, Jul 30, 2009	5.67	6.00	5.66	5.98
2665	NASDAQ	SMBC	Wed, Jul 29, 2009	5.77	5.79	5.71	5.74
2664	NASDAQ	SMBC	Tue, Jul 28, 2009	5.88	5.92	5.77	5.77
2663	NASDAQ	SMBC	Mon, Jul 27, 2009	5.75	5.75	5.75	5.75
2662	NASDAQ	SMBC	Fri, Jul 24, 2009	5.54	5.66	5.54	5.66
2661	NASDAQ	SMBC	Thu, Jul 23, 2009	5.85	5.85	5.85	5.85
2660	NASDAQ	SMBC	Wed, Jul 22, 2009	5.85	5.85	5.85	5.85
2659	NASDAQ	SMBC	Tue, Jul 21, 2009	5.50	6.50	5.50	6.08
2658	NASDAQ	SMBC	Mon, Jul 20, 2009	5.50	5.50	5.38	5.50
2657	NASDAQ	SMBC	Fri, Jul 17, 2009	5.23	5.50	5.23	5.50
2656	NASDAQ	SMBC	Thu, Jul 16, 2009	5.20	5.25	5.19	5.25
2655	NASDAQ	SMBC	Wed, Jul 15, 2009	5.15	5.25	5.13	5.14
2654	NASDAQ	SMBC	Tue, Jul 14, 2009	5.12	5.25	5.06	5.15
2653	NASDAQ	SMBC	Mon, Jul 13, 2009	4.95	5.33	4.95	5.30
2652	NASDAQ	SMBC	Fri, Jul 10, 2009	4.66	5.25	4.66	5.25
2651	NASDAQ	SMBC	Thu, Jul 9, 2009	5.04	5.05	4.70	4.70
2650	NASDAQ	SMBC	Wed, Jul 8, 2009	5.05	5.05	5.00	5.00
2649	NASDAQ	SMBC	Wed, Jul 1, 2009	5.00	5.08	5.00	5.08
2648	NASDAQ	SMBC	Tue, Jun 30, 2009	5.00	5.00	4.95	4.98
2647	NASDAQ	SMBC	Fri, Jun 26, 2009	4.98	4.98	4.95	4.95
2646	NASDAQ	SMBC	Thu, Jun 25, 2009	5.00	5.01	4.98	4.98
2645	NASDAQ	SMBC	Wed, Jun 24, 2009	4.88	4.93	4.87	4.93
2644	NASDAQ	SMBC	Tue, Jun 23, 2009	4.88	4.88	4.88	4.88
2643	NASDAQ	SMBC	Wed, Jun 17, 2009	4.80	4.80	4.80	4.80
2642	NASDAQ	SMBC	Tue, Jun 16, 2009	4.80	4.82	4.58	4.82
2641	NASDAQ	SMBC	Mon, Jun 15, 2009	4.83	4.83	4.82	4.82
2640	NASDAQ	SMBC	Fri, Jun 12, 2009	4.93	4.93	4.88	4.88
2639	NASDAQ	SMBC	Thu, Jun 11, 2009	4.88	5.00	4.88	4.95
2638	NASDAQ	SMBC	Wed, Jun 10, 2009	4.80	5.00	4.78	4.88
2637	NASDAQ	SMBC	Mon, Jun 8, 2009	4.68	4.78	4.63	4.63
2636	NASDAQ	SMBC	Fri, Jun 5, 2009	4.78	4.78	4.63	4.63
2635	NASDAQ	SMBC	Wed, Jun 3, 2009	4.66	4.68	4.62	4.62
2634	NASDAQ	SMBC	Tue, Jun 2, 2009	4.50	4.62	4.50	4.62
2633	NASDAQ	SMBC	Mon, Jun 1, 2009	4.50	4.50	4.50	4.50
2632	NASDAQ	SMBC	Fri, May 29, 2009	4.63	4.68	4.50	4.50
2631	NASDAQ	SMBC	Thu, May 28, 2009	5.03	5.05	4.75	4.75
2630	NASDAQ	SMBC	Wed, May 27, 2009	5.00	5.00	4.75	4.75
2629	NASDAQ	SMBC	Tue, May 26, 2009	4.92	5.01	4.92	5.01
2628	NASDAQ	SMBC	Fri, May 22, 2009	4.95	4.95	4.92	4.92
2627	NASDAQ	SMBC	Thu, May 21, 2009	5.00	5.00	4.95	4.95
2626	NASDAQ	SMBC	Wed, May 20, 2009	5.13	5.13	5.13	5.13
2625	NASDAQ	SMBC	Tue, May 19, 2009	5.20	5.20	5.20	5.20
2624	NASDAQ	SMBC	Fri, May 15, 2009	5.29	5.31	4.95	4.95
2623	NASDAQ	SMBC	Wed, May 13, 2009	5.28	5.28	5.28	5.28
2622	NASDAQ	SMBC	Tue, May 12, 2009	5.38	5.38	5.38	5.38
2621	NASDAQ	SMBC	Thu, May 7, 2009	5.38	5.38	5.38	5.38
2620	NASDAQ	SMBC	Wed, May 6, 2009	5.38	5.38	5.38	5.38
2619	NASDAQ	SMBC	Thu, Apr 30, 2009	5.41	5.41	5.41	5.41
2618	NASDAQ	SMBC	Thu, Apr 23, 2009	5.28	5.28	5.28	5.28
2617	NASDAQ	SMBC	Mon, Apr 20, 2009	5.40	5.40	5.40	5.40
2616	NASDAQ	SMBC	Thu, Apr 16, 2009	5.40	5.40	5.40	5.40
2615	NASDAQ	SMBC	Mon, Apr 13, 2009	5.34	5.42	5.34	5.40
2614	NASDAQ	SMBC	Thu, Apr 9, 2009	5.45	5.45	5.45	5.45
2613	NASDAQ	SMBC	Wed, Apr 8, 2009	5.43	5.43	5.30	5.30
2612	NASDAQ	SMBC	Fri, Apr 3, 2009	5.50	5.50	5.50	5.50
2611	NASDAQ	SMBC	Thu, Apr 2, 2009	5.50	5.50	5.50	5.50
2610	NASDAQ	SMBC	Wed, Apr 1, 2009	5.33	5.35	5.33	5.35
2609	NASDAQ	SMBC	Tue, Mar 31, 2009	5.40	5.40	5.40	5.40
2608	NASDAQ	SMBC	Mon, Mar 30, 2009	5.30	5.30	5.26	5.26
2607	NASDAQ	SMBC	Wed, Mar 25, 2009	5.28	5.32	5.28	5.32
2606	NASDAQ	SMBC	Tue, Mar 24, 2009	5.11	5.45	5.11	5.45
2605	NASDAQ	SMBC	Mon, Mar 23, 2009	5.10	5.10	5.10	5.10
2604	NASDAQ	SMBC	Fri, Mar 20, 2009	4.97	4.97	4.97	4.97
2603	NASDAQ	SMBC	Thu, Mar 19, 2009	4.99	4.99	4.89	4.89
2602	NASDAQ	SMBC	Wed, Mar 18, 2009	4.68	4.68	4.68	4.68
2601	NASDAQ	SMBC	Thu, Mar 12, 2009	4.51	4.97	4.51	4.97
2600	NASDAQ	SMBC	Thu, Mar 5, 2009	4.25	4.75	4.01	4.75
2599	NASDAQ	SMBC	Wed, Mar 4, 2009	4.63	4.63	4.25	4.25
2598	NASDAQ	SMBC	Thu, Feb 26, 2009	4.75	4.75	4.75	4.75
2597	NASDAQ	SMBC	Wed, Feb 25, 2009	4.58	4.58	4.58	4.58
2596	NASDAQ	SMBC	Tue, Feb 24, 2009	4.74	4.75	4.63	4.75
2595	NASDAQ	SMBC	Mon, Feb 23, 2009	4.74	4.74	4.38	4.38
2594	NASDAQ	SMBC	Fri, Feb 20, 2009	4.44	4.45	4.31	4.31
2593	NASDAQ	SMBC	Thu, Feb 19, 2009	4.75	4.75	4.74	4.74
2592	NASDAQ	SMBC	Fri, Feb 13, 2009	4.88	4.88	4.88	4.88
2591	NASDAQ	SMBC	Thu, Feb 12, 2009	4.88	4.88	4.88	4.88
2590	NASDAQ	SMBC	Wed, Feb 4, 2009	4.93	4.93	4.88	4.88
2589	NASDAQ	SMBC	Mon, Feb 2, 2009	5.01	5.01	4.63	5.00
2588	NASDAQ	SMBC	Fri, Jan 30, 2009	5.23	5.23	3.82	5.00
2587	NASDAQ	SMBC	Wed, Jan 28, 2009	5.15	5.15	5.15	5.15
2586	NASDAQ	SMBC	Mon, Jan 26, 2009	5.00	5.00	4.98	4.98
2585	NASDAQ	SMBC	Thu, Jan 22, 2009	5.15	5.15	5.00	5.00
2584	NASDAQ	SMBC	Tue, Jan 20, 2009	4.40	5.50	4.40	5.49
2583	NASDAQ	SMBC	Fri, Jan 16, 2009	5.33	5.33	5.00	5.00
2582	NASDAQ	SMBC	Thu, Jan 15, 2009	5.60	5.60	5.25	5.25
2581	NASDAQ	SMBC	Tue, Jan 13, 2009	5.67	5.67	5.67	5.67
2580	NASDAQ	SMBC	Mon, Jan 12, 2009	5.63	5.63	5.63	5.63
2579	NASDAQ	SMBC	Fri, Jan 9, 2009	5.64	5.64	5.64	5.64
2578	NASDAQ	SMBC	Tue, Jan 6, 2009	5.80	5.85	5.80	5.83
2577	NASDAQ	SMBC	Mon, Jan 5, 2009	5.80	5.80	5.80	5.80
2576	NASDAQ	SMBC	Fri, Jan 2, 2009	5.61	5.68	5.61	5.68
2575	NASDAQ	SMBC	Wed, Dec 31, 2008	5.28	5.55	5.28	5.55
2574	NASDAQ	SMBC	Tue, Dec 30, 2008	5.62	5.62	5.00	5.49
2573	NASDAQ	SMBC	Wed, Dec 24, 2008	5.57	5.63	5.50	5.63
2572	NASDAQ	SMBC	Mon, Dec 22, 2008	5.60	5.60	5.60	5.60
2571	NASDAQ	SMBC	Fri, Dec 19, 2008	5.63	5.63	5.50	5.50
2570	NASDAQ	SMBC	Thu, Dec 18, 2008	5.58	5.63	5.53	5.53
2569	NASDAQ	SMBC	Wed, Dec 17, 2008	5.50	5.63	5.50	5.60
2568	NASDAQ	SMBC	Tue, Dec 16, 2008	5.56	5.56	5.53	5.53
2567	NASDAQ	SMBC	Mon, Dec 15, 2008	5.63	5.63	5.63	5.63
2566	NASDAQ	SMBC	Fri, Dec 12, 2008	5.63	5.63	5.63	5.63
2565	NASDAQ	SMBC	Thu, Dec 11, 2008	5.63	5.71	5.59	5.59
2564	NASDAQ	SMBC	Tue, Dec 9, 2008	5.63	5.63	5.58	5.58
2563	NASDAQ	SMBC	Fri, Dec 5, 2008	5.55	5.58	5.50	5.50
2562	NASDAQ	SMBC	Thu, Dec 4, 2008	5.68	5.68	5.62	5.62
2561	NASDAQ	SMBC	Wed, Dec 3, 2008	5.73	5.74	5.73	5.74
2560	NASDAQ	SMBC	Tue, Dec 2, 2008	5.79	5.79	5.67	5.67
2559	NASDAQ	SMBC	Mon, Dec 1, 2008	5.51	5.79	5.51	5.79
2558	NASDAQ	SMBC	Tue, Nov 25, 2008	5.00	5.49	5.00	5.49
2557	NASDAQ	SMBC	Mon, Nov 24, 2008	5.22	5.25	4.94	5.00
2556	NASDAQ	SMBC	Fri, Nov 21, 2008	5.80	5.80	5.00	5.00
2555	NASDAQ	SMBC	Thu, Nov 20, 2008	5.74	6.00	5.74	5.88
2554	NASDAQ	SMBC	Wed, Nov 19, 2008	5.92	5.92	5.88	5.88
2553	NASDAQ	SMBC	Tue, Nov 18, 2008	6.13	6.13	6.10	6.10
2552	NASDAQ	SMBC	Mon, Nov 17, 2008	6.13	6.13	6.00	6.08
2551	NASDAQ	SMBC	Fri, Nov 14, 2008	6.15	6.15	6.15	6.15
2550	NASDAQ	SMBC	Wed, Nov 12, 2008	6.25	6.25	6.25	6.25
2549	NASDAQ	SMBC	Mon, Nov 10, 2008	6.25	6.25	6.24	6.25
2548	NASDAQ	SMBC	Fri, Nov 7, 2008	6.01	6.25	6.00	6.25
2547	NASDAQ	SMBC	Thu, Nov 6, 2008	6.25	6.25	6.20	6.24
2546	NASDAQ	SMBC	Tue, Nov 4, 2008	6.00	6.00	6.00	6.00
2545	NASDAQ	SMBC	Fri, Oct 31, 2008	5.95	5.95	5.95	5.95
2544	NASDAQ	SMBC	Thu, Oct 30, 2008	6.00	6.00	6.00	6.00
2543	NASDAQ	SMBC	Wed, Oct 29, 2008	6.00	6.00	5.88	6.00
2542	NASDAQ	SMBC	Tue, Oct 28, 2008	6.50	6.50	6.00	6.00
2541	NASDAQ	SMBC	Fri, Oct 24, 2008	6.13	6.50	6.13	6.50
2540	NASDAQ	SMBC	Thu, Oct 23, 2008	6.50	6.50	6.13	6.13
2539	NASDAQ	SMBC	Fri, Oct 17, 2008	6.50	6.50	6.50	6.50
2538	NASDAQ	SMBC	Wed, Oct 15, 2008	6.50	6.60	5.90	6.60
2537	NASDAQ	SMBC	Mon, Oct 13, 2008	6.88	7.00	6.56	7.00
2536	NASDAQ	SMBC	Fri, Oct 10, 2008	7.46	7.46	5.90	5.90
2535	NASDAQ	SMBC	Thu, Oct 9, 2008	6.53	6.71	6.03	6.71
2534	NASDAQ	SMBC	Wed, Oct 8, 2008	6.53	6.75	6.53	6.75
2533	NASDAQ	SMBC	Mon, Oct 6, 2008	6.75	6.75	6.73	6.75
2532	NASDAQ	SMBC	Tue, Sep 30, 2008	6.53	6.53	6.53	6.53
2531	NASDAQ	SMBC	Mon, Sep 29, 2008	6.50	6.70	6.44	6.70
2530	NASDAQ	SMBC	Fri, Sep 26, 2008	6.60	6.60	6.52	6.52
2529	NASDAQ	SMBC	Thu, Sep 25, 2008	6.75	7.00	6.75	7.00
2528	NASDAQ	SMBC	Tue, Sep 23, 2008	6.75	6.75	6.75	6.75
2527	NASDAQ	SMBC	Mon, Sep 22, 2008	7.00	7.00	6.51	6.51
2526	NASDAQ	SMBC	Fri, Sep 19, 2008	6.75	7.00	6.75	6.88
2525	NASDAQ	SMBC	Thu, Sep 18, 2008	6.77	6.77	6.75	6.75
2524	NASDAQ	SMBC	Wed, Sep 17, 2008	7.47	7.47	7.47	7.47
2523	NASDAQ	SMBC	Wed, Sep 10, 2008	7.36	7.43	6.75	6.75
2522	NASDAQ	SMBC	Fri, Aug 29, 2008	7.45	7.45	6.50	7.41
2521	NASDAQ	SMBC	Wed, Aug 27, 2008	6.52	6.54	6.52	6.53
2520	NASDAQ	SMBC	Tue, Aug 26, 2008	7.43	7.43	7.43	7.43
2519	NASDAQ	SMBC	Mon, Aug 25, 2008	6.84	6.84	6.84	6.84
2518	NASDAQ	SMBC	Wed, Aug 20, 2008	6.76	6.76	6.75	6.75
2517	NASDAQ	SMBC	Thu, Aug 14, 2008	7.14	7.14	7.07	7.07
2516	NASDAQ	SMBC	Wed, Aug 13, 2008	7.47	7.47	7.47	7.47
2515	NASDAQ	SMBC	Mon, Aug 11, 2008	7.38	7.38	7.38	7.38
2514	NASDAQ	SMBC	Fri, Aug 8, 2008	7.38	7.38	7.30	7.30
2513	NASDAQ	SMBC	Wed, Aug 6, 2008	7.25	7.43	7.25	7.25
2512	NASDAQ	SMBC	Tue, Aug 5, 2008	7.05	7.05	7.05	7.05
2511	NASDAQ	SMBC	Mon, Aug 4, 2008	7.01	7.01	7.01	7.01
2510	NASDAQ	SMBC	Fri, Aug 1, 2008	7.00	7.00	7.00	7.00
2509	NASDAQ	SMBC	Thu, Jul 31, 2008	7.25	7.25	7.25	7.25
2508	NASDAQ	SMBC	Mon, Jul 28, 2008	7.25	7.25	7.00	7.00
2507	NASDAQ	SMBC	Fri, Jul 25, 2008	6.50	7.00	6.50	7.00
2506	NASDAQ	SMBC	Thu, Jul 24, 2008	6.99	7.00	6.50	6.53
2505	NASDAQ	SMBC	Wed, Jul 23, 2008	6.50	6.50	6.50	6.50
2504	NASDAQ	SMBC	Tue, Jul 15, 2008	6.18	7.00	6.18	7.00
2503	NASDAQ	SMBC	Wed, Jul 9, 2008	6.68	7.00	6.68	7.00
2502	NASDAQ	SMBC	Tue, Jul 8, 2008	6.51	6.75	6.51	6.75
2501	NASDAQ	SMBC	Mon, Jul 7, 2008	6.75	6.75	6.50	6.51
2500	NASDAQ	SMBC	Wed, Jul 2, 2008	7.51	7.51	6.75	6.89
2499	NASDAQ	SMBC	Tue, Jul 1, 2008	7.36	7.50	6.82	7.50
2498	NASDAQ	SMBC	Mon, Jun 30, 2008	7.23	7.75	7.23	7.75
2497	NASDAQ	SMBC	Fri, Jun 27, 2008	6.74	7.23	6.60	7.01
2496	NASDAQ	SMBC	Thu, Jun 26, 2008	6.01	6.50	6.01	6.16
2495	NASDAQ	SMBC	Wed, Jun 25, 2008	6.00	6.25	6.00	6.25
2494	NASDAQ	SMBC	Tue, Jun 24, 2008	6.38	6.38	5.61	5.61
2493	NASDAQ	SMBC	Mon, Jun 23, 2008	6.63	6.63	6.63	6.63
2492	NASDAQ	SMBC	Fri, Jun 20, 2008	6.63	6.63	6.63	6.63
2491	NASDAQ	SMBC	Thu, Jun 19, 2008	7.06	7.06	7.06	7.06
2490	NASDAQ	SMBC	Tue, Jun 17, 2008	7.20	7.20	7.06	7.06
2489	NASDAQ	SMBC	Mon, Jun 16, 2008	7.21	7.21	7.05	7.05
2488	NASDAQ	SMBC	Wed, Jun 11, 2008	7.05	7.05	6.88	6.88
2487	NASDAQ	SMBC	Tue, Jun 10, 2008	7.01	7.01	7.00	7.00
2486	NASDAQ	SMBC	Mon, Jun 9, 2008	7.13	7.14	7.00	7.00
2485	NASDAQ	SMBC	Fri, Jun 6, 2008	7.13	7.13	7.13	7.13
2484	NASDAQ	SMBC	Wed, Jun 4, 2008	7.25	7.25	7.13	7.14
2483	NASDAQ	SMBC	Thu, May 29, 2008	7.13	7.17	7.13	7.13
2482	NASDAQ	SMBC	Fri, May 23, 2008	7.14	7.14	7.13	7.13
2481	NASDAQ	SMBC	Tue, May 20, 2008	7.13	7.13	7.13	7.13
2480	NASDAQ	SMBC	Fri, May 16, 2008	7.38	7.38	7.37	7.38
2479	NASDAQ	SMBC	Thu, May 15, 2008	7.52	7.52	7.36	7.38
2478	NASDAQ	SMBC	Tue, May 13, 2008	7.38	7.50	7.38	7.50
2477	NASDAQ	SMBC	Mon, May 12, 2008	7.73	7.73	7.50	7.55
2476	NASDAQ	SMBC	Tue, May 6, 2008	7.55	7.55	7.55	7.55
2475	NASDAQ	SMBC	Mon, May 5, 2008	7.75	7.75	7.56	7.56
2474	NASDAQ	SMBC	Fri, May 2, 2008	7.70	7.70	7.70	7.70
2473	NASDAQ	SMBC	Mon, Apr 28, 2008	7.75	7.75	7.75	7.75
2472	NASDAQ	SMBC	Thu, Apr 24, 2008	7.20	7.25	7.20	7.25
2471	NASDAQ	SMBC	Wed, Apr 23, 2008	7.53	7.53	7.12	7.14
2470	NASDAQ	SMBC	Mon, Apr 21, 2008	7.50	7.50	7.50	7.50
2469	NASDAQ	SMBC	Thu, Apr 17, 2008	7.50	7.50	7.50	7.50
2468	NASDAQ	SMBC	Wed, Apr 16, 2008	7.45	7.45	7.45	7.45
2467	NASDAQ	SMBC	Tue, Apr 15, 2008	7.38	7.50	7.25	7.25
2466	NASDAQ	SMBC	Mon, Apr 14, 2008	7.15	7.15	7.15	7.15
2465	NASDAQ	SMBC	Fri, Apr 11, 2008	7.15	7.15	7.15	7.15
2464	NASDAQ	SMBC	Thu, Apr 10, 2008	7.11	7.11	7.10	7.10
2463	NASDAQ	SMBC	Mon, Apr 7, 2008	7.12	7.25	7.07	7.25
2462	NASDAQ	SMBC	Fri, Apr 4, 2008	7.20	7.20	7.20	7.20
2461	NASDAQ	SMBC	Wed, Apr 2, 2008	7.51	7.51	7.50	7.50
2460	NASDAQ	SMBC	Tue, Apr 1, 2008	7.50	7.95	7.50	7.95
2459	NASDAQ	SMBC	Tue, Mar 25, 2008	7.37	7.55	7.37	7.55
2458	NASDAQ	SMBC	Mon, Mar 24, 2008	6.87	7.35	6.87	7.35
2457	NASDAQ	SMBC	Thu, Mar 20, 2008	6.65	6.65	6.65	6.65
2456	NASDAQ	SMBC	Wed, Mar 19, 2008	6.63	6.63	6.63	6.63
2455	NASDAQ	SMBC	Mon, Mar 17, 2008	6.73	6.73	6.73	6.73
2454	NASDAQ	SMBC	Fri, Mar 7, 2008	7.50	7.50	7.35	7.35
2453	NASDAQ	SMBC	Mon, Mar 3, 2008	7.23	7.23	7.23	7.23
2452	NASDAQ	SMBC	Fri, Feb 29, 2008	7.08	7.08	7.05	7.05
2451	NASDAQ	SMBC	Thu, Feb 28, 2008	7.25	7.25	7.24	7.24
2450	NASDAQ	SMBC	Tue, Feb 26, 2008	7.06	7.50	7.06	7.50
2449	NASDAQ	SMBC	Mon, Feb 25, 2008	7.02	7.50	6.88	7.50
2448	NASDAQ	SMBC	Wed, Feb 20, 2008	7.25	7.25	7.25	7.25
2447	NASDAQ	SMBC	Tue, Feb 19, 2008	7.27	7.50	7.27	7.50
2446	NASDAQ	SMBC	Wed, Feb 13, 2008	7.38	7.50	7.38	7.50
2445	NASDAQ	SMBC	Tue, Feb 12, 2008	7.35	7.35	7.35	7.35
2444	NASDAQ	SMBC	Tue, Feb 5, 2008	7.25	7.25	7.25	7.25
2443	NASDAQ	SMBC	Mon, Feb 4, 2008	7.22	7.22	7.11	7.11
2442	NASDAQ	SMBC	Fri, Feb 1, 2008	7.16	7.16	6.88	6.93
2441	NASDAQ	SMBC	Thu, Jan 31, 2008	7.13	7.22	6.91	6.93
2440	NASDAQ	SMBC	Thu, Jan 24, 2008	6.50	6.69	6.50	6.69
2439	NASDAQ	SMBC	Wed, Jan 23, 2008	6.50	6.50	6.50	6.50
2438	NASDAQ	SMBC	Tue, Jan 22, 2008	6.50	6.50	6.38	6.38
2437	NASDAQ	SMBC	Fri, Jan 18, 2008	6.52	6.52	6.52	6.52
2436	NASDAQ	SMBC	Thu, Jan 17, 2008	6.53	6.53	6.53	6.53
2435	NASDAQ	SMBC	Mon, Jan 14, 2008	7.22	7.22	7.22	7.22
2434	NASDAQ	SMBC	Fri, Jan 11, 2008	7.00	7.00	7.00	7.00
2433	NASDAQ	SMBC	Thu, Jan 10, 2008	6.97	7.00	6.97	7.00
2432	NASDAQ	SMBC	Wed, Jan 9, 2008	7.12	7.25	7.12	7.25
2431	NASDAQ	SMBC	Fri, Jan 4, 2008	7.12	7.12	7.00	7.12
2430	NASDAQ	SMBC	Thu, Jan 3, 2008	7.00	7.00	6.98	6.98
2429	NASDAQ	SMBC	Wed, Jan 2, 2008	7.02	7.02	7.00	7.00
2428	NASDAQ	SMBC	Mon, Dec 31, 2007	7.00	7.00	7.00	7.00
2427	NASDAQ	SMBC	Fri, Dec 28, 2007	6.71	6.99	6.71	6.99
2426	NASDAQ	SMBC	Thu, Dec 27, 2007	6.99	6.99	6.99	6.99
2425	NASDAQ	SMBC	Wed, Dec 26, 2007	7.12	7.12	6.68	6.68
2424	NASDAQ	SMBC	Mon, Dec 24, 2007	6.63	6.75	6.38	6.75
2423	NASDAQ	SMBC	Fri, Dec 21, 2007	6.88	6.88	6.76	6.76
2422	NASDAQ	SMBC	Thu, Dec 20, 2007	7.00	7.00	7.00	7.00
2421	NASDAQ	SMBC	Tue, Dec 18, 2007	7.25	7.25	7.25	7.25
2420	NASDAQ	SMBC	Thu, Dec 13, 2007	7.25	7.25	7.25	7.25
2419	NASDAQ	SMBC	Mon, Dec 10, 2007	7.24	7.24	7.24	7.24
2418	NASDAQ	SMBC	Fri, Dec 7, 2007	7.01	7.01	7.01	7.01
2417	NASDAQ	SMBC	Wed, Dec 5, 2007	7.00	7.00	7.00	7.00
2416	NASDAQ	SMBC	Tue, Dec 4, 2007	7.00	7.00	7.00	7.00
2415	NASDAQ	SMBC	Mon, Dec 3, 2007	7.00	7.00	7.00	7.00
2414	NASDAQ	SMBC	Fri, Nov 30, 2007	7.13	7.13	7.13	7.13
2413	NASDAQ	SMBC	Thu, Nov 29, 2007	7.13	7.13	7.13	7.13
2412	NASDAQ	SMBC	Wed, Nov 28, 2007	7.15	7.16	7.01	7.15
2411	NASDAQ	SMBC	Tue, Nov 27, 2007	7.02	7.12	7.00	7.12
2410	NASDAQ	SMBC	Tue, Nov 20, 2007	6.83	7.26	6.83	7.00
2409	NASDAQ	SMBC	Mon, Nov 19, 2007	6.65	7.05	6.65	6.90
2408	NASDAQ	SMBC	Fri, Nov 16, 2007	7.13	7.13	7.02	7.02
2407	NASDAQ	SMBC	Fri, Nov 9, 2007	7.50	7.50	7.44	7.44
2406	NASDAQ	SMBC	Thu, Nov 8, 2007	7.31	7.51	7.31	7.51
2405	NASDAQ	SMBC	Wed, Nov 7, 2007	7.35	7.46	6.85	7.28
2404	NASDAQ	SMBC	Tue, Nov 6, 2007	7.35	7.35	7.35	7.35
2403	NASDAQ	SMBC	Fri, Nov 2, 2007	7.35	7.49	7.35	7.42
2402	NASDAQ	SMBC	Thu, Nov 1, 2007	7.38	7.38	7.38	7.38
2401	NASDAQ	SMBC	Thu, Oct 25, 2007	7.25	7.45	7.25	7.45
2400	NASDAQ	SMBC	Wed, Oct 24, 2007	7.38	7.38	7.38	7.38
2399	NASDAQ	SMBC	Mon, Oct 22, 2007	7.48	7.50	7.28	7.33
2398	NASDAQ	SMBC	Fri, Oct 19, 2007	7.20	7.20	7.13	7.13
2397	NASDAQ	SMBC	Thu, Oct 18, 2007	7.17	7.18	7.17	7.18
2396	NASDAQ	SMBC	Tue, Oct 16, 2007	7.33	7.33	7.33	7.33
2395	NASDAQ	SMBC	Fri, Oct 12, 2007	7.23	7.23	7.23	7.23
2394	NASDAQ	SMBC	Thu, Oct 11, 2007	7.45	7.45	7.45	7.45
2393	NASDAQ	SMBC	Thu, Oct 4, 2007	7.31	7.31	7.31	7.31
2392	NASDAQ	SMBC	Fri, Sep 28, 2007	7.48	7.48	7.48	7.48
2391	NASDAQ	SMBC	Thu, Sep 27, 2007	7.28	7.28	7.26	7.26
2390	NASDAQ	SMBC	Fri, Sep 21, 2007	7.63	7.63	7.50	7.50
2389	NASDAQ	SMBC	Wed, Sep 19, 2007	7.39	7.55	7.39	7.55
2388	NASDAQ	SMBC	Tue, Sep 18, 2007	7.39	7.55	7.39	7.39
2387	NASDAQ	SMBC	Mon, Sep 17, 2007	7.39	7.39	7.39	7.39
2386	NASDAQ	SMBC	Thu, Sep 13, 2007	7.38	7.39	7.38	7.38
2385	NASDAQ	SMBC	Wed, Sep 12, 2007	7.55	7.58	7.38	7.48
2384	NASDAQ	SMBC	Tue, Sep 11, 2007	7.55	7.55	7.38	7.38
2383	NASDAQ	SMBC	Mon, Sep 10, 2007	7.39	7.50	7.39	7.50
2382	NASDAQ	SMBC	Wed, Aug 29, 2007	7.39	7.39	7.39	7.39
2381	NASDAQ	SMBC	Tue, Aug 28, 2007	7.48	7.55	7.48	7.55
2380	NASDAQ	SMBC	Thu, Aug 23, 2007	7.30	7.30	7.28	7.28
2379	NASDAQ	SMBC	Wed, Aug 22, 2007	7.28	7.39	7.28	7.28
2378	NASDAQ	SMBC	Tue, Aug 21, 2007	7.35	7.35	7.35	7.35
2377	NASDAQ	SMBC	Fri, Aug 17, 2007	7.50	7.50	7.23	7.23
2376	NASDAQ	SMBC	Thu, Aug 16, 2007	7.24	7.50	7.23	7.48
2375	NASDAQ	SMBC	Mon, Aug 13, 2007	7.28	7.35	7.28	7.35
2374	NASDAQ	SMBC	Fri, Aug 10, 2007	7.35	7.35	7.34	7.34
2373	NASDAQ	SMBC	Thu, Aug 9, 2007	7.32	7.32	7.31	7.31
2372	NASDAQ	SMBC	Tue, Aug 7, 2007	7.50	7.56	7.50	7.56
2371	NASDAQ	SMBC	Mon, Aug 6, 2007	7.45	7.45	7.45	7.45
2370	NASDAQ	SMBC	Fri, Aug 3, 2007	7.43	7.44	7.43	7.44
2369	NASDAQ	SMBC	Thu, Aug 2, 2007	7.50	7.58	7.45	7.48
2368	NASDAQ	SMBC	Mon, Jul 30, 2007	7.40	7.50	7.25	7.33
2367	NASDAQ	SMBC	Tue, Jul 24, 2007	7.30	7.34	7.29	7.29
2366	NASDAQ	SMBC	Mon, Jul 23, 2007	7.38	7.38	7.30	7.30
2365	NASDAQ	SMBC	Fri, Jul 20, 2007	7.38	7.38	7.38	7.38
2364	NASDAQ	SMBC	Thu, Jul 19, 2007	7.40	7.40	7.38	7.38
2363	NASDAQ	SMBC	Wed, Jul 18, 2007	7.43	7.43	7.40	7.40
2362	NASDAQ	SMBC	Tue, Jul 17, 2007	7.59	7.59	7.38	7.43
2361	NASDAQ	SMBC	Mon, Jul 16, 2007	7.59	7.59	7.59	7.59
2360	NASDAQ	SMBC	Fri, Jul 13, 2007	7.47	7.61	7.46	7.48
2359	NASDAQ	SMBC	Thu, Jul 12, 2007	7.60	7.63	7.43	7.47
2358	NASDAQ	SMBC	Wed, Jul 11, 2007	7.61	7.61	7.61	7.61
2357	NASDAQ	SMBC	Tue, Jul 10, 2007	7.28	7.61	7.28	7.61
2356	NASDAQ	SMBC	Fri, Jun 29, 2007	7.48	7.48	7.48	7.48
2355	NASDAQ	SMBC	Tue, Jun 26, 2007	7.35	7.35	7.35	7.35
2354	NASDAQ	SMBC	Mon, Jun 25, 2007	7.33	7.48	7.33	7.48
2353	NASDAQ	SMBC	Fri, Jun 22, 2007	7.35	7.35	7.33	7.33
2352	NASDAQ	SMBC	Thu, Jun 21, 2007	7.19	7.38	7.19	7.38
2351	NASDAQ	SMBC	Tue, Jun 19, 2007	7.15	7.19	7.15	7.19
2350	NASDAQ	SMBC	Mon, Jun 18, 2007	7.20	7.20	7.20	7.20
2349	NASDAQ	SMBC	Wed, Jun 13, 2007	7.05	7.05	7.05	7.05
2348	NASDAQ	SMBC	Tue, Jun 12, 2007	7.06	7.06	7.05	7.05
2347	NASDAQ	SMBC	Fri, Jun 8, 2007	7.15	7.16	7.15	7.16
2346	NASDAQ	SMBC	Thu, Jun 7, 2007	7.25	7.25	7.03	7.05
2345	NASDAQ	SMBC	Wed, Jun 6, 2007	7.35	7.35	7.21	7.21
2344	NASDAQ	SMBC	Mon, Jun 4, 2007	7.42	7.42	7.41	7.41
2343	NASDAQ	SMBC	Fri, Jun 1, 2007	7.45	7.61	7.45	7.61
2342	NASDAQ	SMBC	Wed, May 30, 2007	7.44	7.55	7.43	7.55
2341	NASDAQ	SMBC	Tue, May 29, 2007	7.43	7.53	7.43	7.53
2340	NASDAQ	SMBC	Thu, May 24, 2007	7.53	7.53	7.34	7.38
2339	NASDAQ	SMBC	Mon, May 21, 2007	7.54	7.54	7.51	7.51
2338	NASDAQ	SMBC	Fri, May 18, 2007	7.35	7.53	7.35	7.36
2337	NASDAQ	SMBC	Wed, May 16, 2007	7.45	7.45	7.45	7.45
2336	NASDAQ	SMBC	Tue, May 15, 2007	7.35	7.37	7.35	7.35
2335	NASDAQ	SMBC	Mon, May 14, 2007	7.37	7.37	7.35	7.35
2334	NASDAQ	SMBC	Thu, May 10, 2007	7.45	7.45	7.45	7.45
2333	NASDAQ	SMBC	Wed, May 9, 2007	7.49	7.49	7.46	7.46
2332	NASDAQ	SMBC	Tue, May 8, 2007	7.63	7.63	7.40	7.48
2331	NASDAQ	SMBC	Mon, May 7, 2007	7.61	7.61	7.43	7.61
2330	NASDAQ	SMBC	Wed, May 2, 2007	7.39	7.39	7.39	7.39
2329	NASDAQ	SMBC	Mon, Apr 30, 2007	7.48	7.70	7.37	7.38
2328	NASDAQ	SMBC	Fri, Apr 27, 2007	7.35	7.37	7.31	7.31
2327	NASDAQ	SMBC	Thu, Apr 26, 2007	7.46	7.49	7.40	7.49
2326	NASDAQ	SMBC	Wed, Apr 25, 2007	7.28	7.50	7.25	7.50
2325	NASDAQ	SMBC	Tue, Apr 24, 2007	7.35	7.36	7.27	7.27
2324	NASDAQ	SMBC	Mon, Apr 23, 2007	7.32	7.38	7.30	7.36
2323	NASDAQ	SMBC	Fri, Apr 20, 2007	7.26	7.50	7.00	7.50
2322	NASDAQ	SMBC	Wed, Apr 18, 2007	7.35	7.35	7.28	7.28
2321	NASDAQ	SMBC	Tue, Apr 17, 2007	7.31	7.31	7.26	7.26
2320	NASDAQ	SMBC	Mon, Apr 16, 2007	7.32	7.32	7.25	7.25
2319	NASDAQ	SMBC	Thu, Apr 12, 2007	7.35	7.46	7.26	7.31
2318	NASDAQ	SMBC	Wed, Apr 11, 2007	7.35	7.36	7.35	7.36
2317	NASDAQ	SMBC	Tue, Apr 10, 2007	7.36	7.36	7.36	7.36
2316	NASDAQ	SMBC	Thu, Apr 5, 2007	7.43	7.45	7.36	7.45
2315	NASDAQ	SMBC	Mon, Apr 2, 2007	7.75	7.75	7.47	7.59
2314	NASDAQ	SMBC	Fri, Mar 30, 2007	7.74	7.74	7.60	7.74
2313	NASDAQ	SMBC	Thu, Mar 29, 2007	7.74	7.74	7.74	7.74
2312	NASDAQ	SMBC	Tue, Mar 27, 2007	7.70	7.70	7.52	7.52
2311	NASDAQ	SMBC	Mon, Mar 26, 2007	7.70	7.70	7.70	7.70
2310	NASDAQ	SMBC	Fri, Mar 23, 2007	7.51	7.51	7.51	7.51
2309	NASDAQ	SMBC	Thu, Mar 22, 2007	7.75	7.75	7.75	7.75
2308	NASDAQ	SMBC	Wed, Mar 21, 2007	7.68	7.75	7.65	7.75
2307	NASDAQ	SMBC	Tue, Mar 20, 2007	7.68	7.68	7.68	7.68
2306	NASDAQ	SMBC	Fri, Mar 16, 2007	7.68	7.68	7.68	7.68
2305	NASDAQ	SMBC	Thu, Mar 15, 2007	7.63	7.68	7.63	7.68
2304	NASDAQ	SMBC	Wed, Mar 14, 2007	7.50	7.67	7.50	7.67
2303	NASDAQ	SMBC	Tue, Mar 13, 2007	7.68	7.68	7.38	7.68
2302	NASDAQ	SMBC	Mon, Mar 12, 2007	7.29	7.67	7.29	7.67
2301	NASDAQ	SMBC	Fri, Mar 9, 2007	7.67	7.67	7.64	7.64
2300	NASDAQ	SMBC	Tue, Mar 6, 2007	7.28	7.62	7.25	7.36
2299	NASDAQ	SMBC	Wed, Feb 28, 2007	7.28	7.50	7.28	7.50
2298	NASDAQ	SMBC	Thu, Feb 22, 2007	7.32	7.58	7.32	7.33
2297	NASDAQ	SMBC	Wed, Feb 21, 2007	7.50	7.50	7.50	7.50
2296	NASDAQ	SMBC	Tue, Feb 20, 2007	7.45	7.62	7.39	7.51
2295	NASDAQ	SMBC	Wed, Feb 14, 2007	7.68	7.68	7.68	7.68
2294	NASDAQ	SMBC	Tue, Feb 13, 2007	7.64	7.64	7.47	7.61
2293	NASDAQ	SMBC	Mon, Feb 12, 2007	7.68	7.68	7.68	7.68
2292	NASDAQ	SMBC	Fri, Feb 9, 2007	7.30	7.68	7.30	7.68
2291	NASDAQ	SMBC	Fri, Feb 2, 2007	7.29	7.70	7.29	7.70
2290	NASDAQ	SMBC	Wed, Jan 31, 2007	7.50	7.61	7.50	7.61
2289	NASDAQ	SMBC	Tue, Jan 30, 2007	7.50	7.50	7.50	7.50
2288	NASDAQ	SMBC	Fri, Jan 26, 2007	7.50	7.50	7.50	7.50
2287	NASDAQ	SMBC	Tue, Jan 23, 2007	7.50	7.50	7.50	7.50
2286	NASDAQ	SMBC	Thu, Jan 18, 2007	7.37	7.37	7.37	7.37
2285	NASDAQ	SMBC	Thu, Jan 11, 2007	7.50	7.50	7.50	7.50
2284	NASDAQ	SMBC	Wed, Jan 10, 2007	7.28	7.31	7.28	7.28
2283	NASDAQ	SMBC	Tue, Jan 9, 2007	7.62	7.62	7.62	7.62
2282	NASDAQ	SMBC	Mon, Jan 8, 2007	7.52	7.52	7.52	7.52
2281	NASDAQ	SMBC	Fri, Jan 5, 2007	7.62	7.62	7.62	7.62
2280	NASDAQ	SMBC	Thu, Jan 4, 2007	7.62	7.62	7.62	7.62
2279	NASDAQ	SMBC	Wed, Jan 3, 2007	7.38	7.38	7.38	7.38
2278	NASDAQ	SMBC	Fri, Dec 29, 2006	7.62	7.62	7.31	7.60
2277	NASDAQ	SMBC	Thu, Dec 28, 2006	7.50	7.50	7.50	7.50
2276	NASDAQ	SMBC	Wed, Dec 27, 2006	7.50	7.50	7.50	7.50
2275	NASDAQ	SMBC	Tue, Dec 26, 2006	7.50	7.50	7.50	7.50
2274	NASDAQ	SMBC	Thu, Dec 21, 2006	7.50	7.50	7.50	7.50
2273	NASDAQ	SMBC	Wed, Dec 20, 2006	7.39	7.50	7.39	7.50
2272	NASDAQ	SMBC	Mon, Dec 18, 2006	7.25	7.64	7.23	7.64
2271	NASDAQ	SMBC	Tue, Dec 12, 2006	7.49	7.49	7.29	7.29
2270	NASDAQ	SMBC	Thu, Dec 7, 2006	7.48	7.48	7.48	7.48
2269	NASDAQ	SMBC	Mon, Dec 4, 2006	7.40	7.40	7.40	7.40
2268	NASDAQ	SMBC	Fri, Dec 1, 2006	7.50	7.50	7.50	7.50
2267	NASDAQ	SMBC	Thu, Nov 30, 2006	7.47	7.47	7.30	7.45
2266	NASDAQ	SMBC	Wed, Nov 29, 2006	7.26	7.26	7.18	7.18
2265	NASDAQ	SMBC	Mon, Nov 27, 2006	7.03	7.50	7.03	7.26
2264	NASDAQ	SMBC	Fri, Nov 24, 2006	7.55	7.55	7.55	7.55
2263	NASDAQ	SMBC	Wed, Nov 22, 2006	7.43	7.43	7.43	7.43
2262	NASDAQ	SMBC	Mon, Nov 20, 2006	7.50	7.61	7.43	7.45
2261	NASDAQ	SMBC	Wed, Nov 15, 2006	7.43	7.44	7.43	7.44
2260	NASDAQ	SMBC	Tue, Nov 14, 2006	7.48	7.48	7.48	7.48
2259	NASDAQ	SMBC	Wed, Nov 8, 2006	7.32	7.50	7.32	7.50
2258	NASDAQ	SMBC	Thu, Nov 2, 2006	7.48	7.74	7.48	7.74
2257	NASDAQ	SMBC	Tue, Oct 31, 2006	7.63	7.77	7.63	7.77
2256	NASDAQ	SMBC	Thu, Oct 26, 2006	7.68	7.68	7.68	7.68
2255	NASDAQ	SMBC	Wed, Oct 25, 2006	7.28	7.28	7.28	7.28
2254	NASDAQ	SMBC	Mon, Oct 23, 2006	7.28	7.31	7.28	7.31
2253	NASDAQ	SMBC	Wed, Oct 18, 2006	7.51	7.56	7.50	7.50
2252	NASDAQ	SMBC	Fri, Oct 13, 2006	7.51	7.87	7.51	7.54
2251	NASDAQ	SMBC	Thu, Oct 12, 2006	7.66	7.85	7.41	7.82
2250	NASDAQ	SMBC	Wed, Oct 11, 2006	7.66	7.66	7.66	7.66
2249	NASDAQ	SMBC	Tue, Oct 10, 2006	7.65	7.65	7.65	7.65
2248	NASDAQ	SMBC	Mon, Oct 9, 2006	7.58	7.66	7.58	7.60
2247	NASDAQ	SMBC	Fri, Oct 6, 2006	7.58	7.58	7.58	7.58
2246	NASDAQ	SMBC	Thu, Oct 5, 2006	7.51	7.58	7.50	7.58
2245	NASDAQ	SMBC	Wed, Oct 4, 2006	7.50	7.51	7.50	7.51
2244	NASDAQ	SMBC	Tue, Oct 3, 2006	7.48	7.50	7.48	7.48
2243	NASDAQ	SMBC	Mon, Oct 2, 2006	7.32	7.32	7.32	7.32
2242	NASDAQ	SMBC	Fri, Sep 29, 2006	7.33	7.51	7.33	7.50
2241	NASDAQ	SMBC	Thu, Sep 28, 2006	7.13	7.33	7.13	7.33
2240	NASDAQ	SMBC	Tue, Sep 26, 2006	7.45	7.45	7.33	7.33
2239	NASDAQ	SMBC	Fri, Sep 22, 2006	7.51	7.51	7.51	7.51
2238	NASDAQ	SMBC	Thu, Sep 21, 2006	7.50	7.50	7.50	7.50
2237	NASDAQ	SMBC	Wed, Sep 20, 2006	7.10	7.58	7.10	7.58
2236	NASDAQ	SMBC	Mon, Sep 18, 2006	7.38	7.38	7.35	7.35
2235	NASDAQ	SMBC	Fri, Sep 15, 2006	7.26	7.57	7.25	7.38
2234	NASDAQ	SMBC	Thu, Sep 14, 2006	7.35	7.35	7.33	7.33
2233	NASDAQ	SMBC	Wed, Sep 13, 2006	7.50	7.54	7.50	7.54
2232	NASDAQ	SMBC	Tue, Sep 12, 2006	7.50	7.50	7.50	7.50
2231	NASDAQ	SMBC	Fri, Sep 8, 2006	7.50	7.50	7.50	7.50
2230	NASDAQ	SMBC	Wed, Sep 6, 2006	7.53	7.57	7.53	7.56
2229	NASDAQ	SMBC	Tue, Sep 5, 2006	7.58	7.58	7.48	7.50
2228	NASDAQ	SMBC	Fri, Sep 1, 2006	7.15	7.57	7.15	7.56
2227	NASDAQ	SMBC	Thu, Aug 31, 2006	7.37	7.37	7.37	7.37
2226	NASDAQ	SMBC	Mon, Aug 28, 2006	7.28	7.28	7.23	7.23
2225	NASDAQ	SMBC	Fri, Aug 25, 2006	7.30	7.30	7.30	7.30
2224	NASDAQ	SMBC	Thu, Aug 24, 2006	7.20	7.45	7.20	7.45
2223	NASDAQ	SMBC	Wed, Aug 23, 2006	7.25	7.25	7.13	7.13
2222	NASDAQ	SMBC	Tue, Aug 22, 2006	7.48	7.63	7.25	7.26
2221	NASDAQ	SMBC	Mon, Aug 21, 2006	7.60	7.60	7.28	7.28
2220	NASDAQ	SMBC	Fri, Aug 18, 2006	7.25	7.75	7.25	7.50
2219	NASDAQ	SMBC	Thu, Aug 17, 2006	7.01	7.13	6.91	7.13
2218	NASDAQ	SMBC	Mon, Aug 14, 2006	7.38	7.38	7.38	7.38
2217	NASDAQ	SMBC	Fri, Aug 11, 2006	7.38	7.38	7.29	7.29
2216	NASDAQ	SMBC	Thu, Aug 10, 2006	7.60	7.60	7.50	7.50
2215	NASDAQ	SMBC	Wed, Aug 9, 2006	7.32	7.75	7.26	7.75
2214	NASDAQ	SMBC	Tue, Aug 8, 2006	7.38	7.54	7.38	7.54
2213	NASDAQ	SMBC	Mon, Aug 7, 2006	7.39	7.53	7.26	7.36
2212	NASDAQ	SMBC	Fri, Aug 4, 2006	7.50	7.78	7.50	7.71
2211	NASDAQ	SMBC	Thu, Aug 3, 2006	7.30	7.50	7.13	7.49
2210	NASDAQ	SMBC	Wed, Aug 2, 2006	7.50	7.75	7.15	7.30
2209	NASDAQ	SMBC	Tue, Aug 1, 2006	6.88	7.50	6.88	7.50
2208	NASDAQ	SMBC	Mon, Jul 31, 2006	7.00	7.20	6.68	7.18
2207	NASDAQ	SMBC	Fri, Jul 28, 2006	7.00	7.24	6.37	7.10
2206	NASDAQ	SMBC	Thu, Jul 27, 2006	6.75	6.75	6.38	6.38
2205	NASDAQ	SMBC	Wed, Jul 26, 2006	6.75	6.75	6.75	6.75
2204	NASDAQ	SMBC	Tue, Jul 25, 2006	6.70	7.05	6.70	6.74
2203	NASDAQ	SMBC	Mon, Jul 24, 2006	6.57	6.88	6.25	6.88
2202	NASDAQ	SMBC	Fri, Jul 21, 2006	6.43	6.57	6.26	6.44
2201	NASDAQ	SMBC	Thu, Jul 20, 2006	6.49	6.49	6.37	6.45
2200	NASDAQ	SMBC	Wed, Jul 19, 2006	6.64	6.83	6.15	6.16
2199	NASDAQ	SMBC	Tue, Jul 18, 2006	6.87	6.88	6.87	6.88
2198	NASDAQ	SMBC	Thu, Jul 13, 2006	6.75	6.97	6.57	6.88
2197	NASDAQ	SMBC	Wed, Jul 12, 2006	6.90	7.18	6.90	7.18
2196	NASDAQ	SMBC	Tue, Jul 11, 2006	6.78	7.18	6.75	7.15
2195	NASDAQ	SMBC	Mon, Jul 10, 2006	7.18	7.18	6.81	6.81
2194	NASDAQ	SMBC	Fri, Jul 7, 2006	6.88	6.88	6.70	6.88
2193	NASDAQ	SMBC	Thu, Jul 6, 2006	7.13	7.25	6.74	6.77
2192	NASDAQ	SMBC	Wed, Jul 5, 2006	6.50	7.13	6.50	7.13
2191	NASDAQ	SMBC	Fri, Jun 30, 2006	6.75	7.03	6.50	6.50
2190	NASDAQ	SMBC	Thu, Jun 29, 2006	6.75	6.75	6.75	6.75
2189	NASDAQ	SMBC	Wed, Jun 28, 2006	6.75	6.75	6.63	6.63
2188	NASDAQ	SMBC	Tue, Jun 27, 2006	6.75	6.75	6.75	6.75
2187	NASDAQ	SMBC	Mon, Jun 26, 2006	6.62	6.62	6.62	6.62
2186	NASDAQ	SMBC	Fri, Jun 23, 2006	6.50	6.79	6.50	6.79
2185	NASDAQ	SMBC	Thu, Jun 22, 2006	6.66	6.80	6.65	6.80
2184	NASDAQ	SMBC	Wed, Jun 21, 2006	6.65	6.80	6.65	6.80
2183	NASDAQ	SMBC	Tue, Jun 20, 2006	6.70	6.75	6.56	6.73
2182	NASDAQ	SMBC	Mon, Jun 19, 2006	6.70	6.70	6.53	6.70
2181	NASDAQ	SMBC	Fri, Jun 16, 2006	6.45	6.69	6.45	6.69
2180	NASDAQ	SMBC	Thu, Jun 15, 2006	6.58	6.58	6.58	6.58
2179	NASDAQ	SMBC	Wed, Jun 14, 2006	6.65	6.70	5.90	6.45
2178	NASDAQ	SMBC	Tue, Jun 13, 2006	6.67	7.04	6.67	6.94
2177	NASDAQ	SMBC	Mon, Jun 12, 2006	6.66	7.00	6.66	7.00
2176	NASDAQ	SMBC	Thu, Jun 8, 2006	6.92	7.12	6.92	7.08
2175	NASDAQ	SMBC	Wed, Jun 7, 2006	6.63	7.25	6.63	7.25
2174	NASDAQ	SMBC	Tue, Jun 6, 2006	7.00	7.00	7.00	7.00
2173	NASDAQ	SMBC	Thu, Jun 1, 2006	7.18	7.18	7.08	7.08
2172	NASDAQ	SMBC	Wed, May 31, 2006	7.36	7.36	7.36	7.36
2171	NASDAQ	SMBC	Fri, May 26, 2006	7.18	7.18	7.18	7.18
2170	NASDAQ	SMBC	Thu, May 25, 2006	6.87	7.33	6.86	7.08
2169	NASDAQ	SMBC	Wed, May 24, 2006	7.14	7.14	7.02	7.02
2168	NASDAQ	SMBC	Tue, May 23, 2006	6.76	7.25	6.75	7.24
2167	NASDAQ	SMBC	Mon, May 22, 2006	6.77	7.30	6.77	7.29
2166	NASDAQ	SMBC	Fri, May 19, 2006	6.90	7.04	6.51	7.04
2165	NASDAQ	SMBC	Tue, May 16, 2006	7.31	7.42	6.75	7.13
2164	NASDAQ	SMBC	Fri, May 12, 2006	7.26	7.26	7.26	7.26
2163	NASDAQ	SMBC	Tue, May 9, 2006	7.50	7.50	7.50	7.50
2162	NASDAQ	SMBC	Mon, May 8, 2006	7.25	7.54	7.25	7.50
2161	NASDAQ	SMBC	Fri, May 5, 2006	7.18	7.50	7.08	7.28
2160	NASDAQ	SMBC	Thu, May 4, 2006	7.18	7.28	6.93	7.28
2159	NASDAQ	SMBC	Wed, May 3, 2006	7.11	7.32	7.11	7.32
2158	NASDAQ	SMBC	Tue, May 2, 2006	7.36	7.46	6.89	7.37
2157	NASDAQ	SMBC	Mon, May 1, 2006	7.50	7.50	7.50	7.50
2156	NASDAQ	SMBC	Fri, Apr 28, 2006	7.44	7.50	7.33	7.49
2155	NASDAQ	SMBC	Thu, Apr 27, 2006	7.44	7.45	7.44	7.44
2154	NASDAQ	SMBC	Wed, Apr 26, 2006	7.28	7.44	7.28	7.36
2153	NASDAQ	SMBC	Tue, Apr 25, 2006	7.18	7.45	7.18	7.28
2152	NASDAQ	SMBC	Mon, Apr 24, 2006	7.30	7.45	7.18	7.18
2151	NASDAQ	SMBC	Fri, Apr 21, 2006	7.19	7.19	7.18	7.18
2150	NASDAQ	SMBC	Thu, Apr 20, 2006	7.26	7.37	6.88	7.34
2149	NASDAQ	SMBC	Wed, Apr 19, 2006	6.80	7.29	6.75	7.16
2148	NASDAQ	SMBC	Tue, Apr 18, 2006	7.45	7.45	6.77	7.18
2147	NASDAQ	SMBC	Mon, Apr 17, 2006	7.47	7.47	7.47	7.47
2146	NASDAQ	SMBC	Thu, Apr 13, 2006	7.48	7.48	7.48	7.48
2145	NASDAQ	SMBC	Wed, Apr 12, 2006	7.48	7.48	7.48	7.48
2144	NASDAQ	SMBC	Tue, Apr 11, 2006	7.50	7.50	7.50	7.50
2143	NASDAQ	SMBC	Mon, Apr 10, 2006	7.26	7.40	7.26	7.40
2142	NASDAQ	SMBC	Fri, Apr 7, 2006	7.23	7.47	7.23	7.47
2141	NASDAQ	SMBC	Mon, Apr 3, 2006	7.32	7.45	7.18	7.45
2140	NASDAQ	SMBC	Fri, Mar 31, 2006	7.41	7.41	7.39	7.39
2139	NASDAQ	SMBC	Thu, Mar 30, 2006	7.12	7.22	6.43	6.91
2138	NASDAQ	SMBC	Wed, Mar 29, 2006	6.77	7.12	6.77	7.12
2137	NASDAQ	SMBC	Tue, Mar 28, 2006	7.00	7.00	7.00	7.00
2136	NASDAQ	SMBC	Mon, Mar 27, 2006	6.95	6.95	6.28	6.75
2135	NASDAQ	SMBC	Fri, Mar 24, 2006	6.32	6.90	6.13	6.70
2134	NASDAQ	SMBC	Thu, Mar 23, 2006	6.25	6.70	6.25	6.51
2133	NASDAQ	SMBC	Wed, Mar 22, 2006	6.20	6.26	6.13	6.26
2132	NASDAQ	SMBC	Tue, Mar 21, 2006	6.85	6.85	6.23	6.23
2131	NASDAQ	SMBC	Mon, Mar 20, 2006	7.00	7.00	6.81	6.81
2130	NASDAQ	SMBC	Fri, Mar 17, 2006	6.78	7.00	6.51	7.00
2129	NASDAQ	SMBC	Thu, Mar 16, 2006	7.05	7.05	6.40	6.72
2128	NASDAQ	SMBC	Wed, Mar 15, 2006	6.40	6.63	6.40	6.41
2127	NASDAQ	SMBC	Tue, Mar 14, 2006	6.47	6.63	6.47	6.63
2126	NASDAQ	SMBC	Fri, Mar 10, 2006	6.66	6.66	6.66	6.66
2125	NASDAQ	SMBC	Fri, Feb 24, 2006	6.63	6.75	6.63	6.63
2124	NASDAQ	SMBC	Wed, Feb 22, 2006	6.72	6.99	6.65	6.69
2123	NASDAQ	SMBC	Tue, Feb 21, 2006	6.64	6.78	6.64	6.78
2122	NASDAQ	SMBC	Fri, Feb 17, 2006	6.61	6.97	6.50	6.55
2121	NASDAQ	SMBC	Thu, Feb 16, 2006	6.79	6.79	6.79	6.79
2120	NASDAQ	SMBC	Mon, Feb 13, 2006	6.78	6.78	6.78	6.78
2119	NASDAQ	SMBC	Thu, Feb 9, 2006	6.96	7.05	6.01	7.05
2118	NASDAQ	SMBC	Wed, Feb 8, 2006	7.30	7.30	7.10	7.24
2117	NASDAQ	SMBC	Mon, Feb 6, 2006	6.95	7.24	6.95	7.24
2116	NASDAQ	SMBC	Fri, Feb 3, 2006	7.25	7.25	7.25	7.25
2115	NASDAQ	SMBC	Wed, Feb 1, 2006	7.05	7.05	7.05	7.05
2114	NASDAQ	SMBC	Tue, Jan 31, 2006	7.08	7.24	7.08	7.24
2113	NASDAQ	SMBC	Mon, Jan 30, 2006	7.08	7.10	7.08	7.10
2112	NASDAQ	SMBC	Wed, Jan 25, 2006	7.25	7.25	7.25	7.25
2111	NASDAQ	SMBC	Mon, Jan 23, 2006	7.16	7.20	7.16	7.16
2110	NASDAQ	SMBC	Wed, Jan 18, 2006	7.38	7.38	7.38	7.38
2109	NASDAQ	SMBC	Tue, Jan 17, 2006	7.48	7.48	7.16	7.16
2108	NASDAQ	SMBC	Fri, Jan 13, 2006	7.25	7.47	7.18	7.47
2107	NASDAQ	SMBC	Thu, Jan 12, 2006	7.15	7.47	7.15	7.47
2106	NASDAQ	SMBC	Tue, Jan 10, 2006	7.25	7.30	7.25	7.30
2105	NASDAQ	SMBC	Mon, Jan 9, 2006	7.25	7.47	7.25	7.47
2104	NASDAQ	SMBC	Fri, Jan 6, 2006	7.20	7.47	7.05	7.47
2103	NASDAQ	SMBC	Wed, Jan 4, 2006	7.20	7.48	7.20	7.48
2102	NASDAQ	SMBC	Tue, Jan 3, 2006	7.02	7.48	6.95	7.48
2101	NASDAQ	SMBC	Fri, Dec 30, 2005	7.36	7.40	7.35	7.35
2100	NASDAQ	SMBC	Tue, Dec 27, 2005	7.24	7.38	7.22	7.22
2099	NASDAQ	SMBC	Fri, Dec 23, 2005	7.13	7.38	7.13	7.35
2098	NASDAQ	SMBC	Thu, Dec 22, 2005	7.13	7.13	7.00	7.00
2097	NASDAQ	SMBC	Wed, Dec 21, 2005	7.00	7.00	7.00	7.00
2096	NASDAQ	SMBC	Tue, Dec 20, 2005	7.12	7.13	7.00	7.00
2095	NASDAQ	SMBC	Mon, Dec 19, 2005	6.88	7.06	6.88	7.05
2094	NASDAQ	SMBC	Fri, Dec 16, 2005	7.05	7.10	7.05	7.10
2093	NASDAQ	SMBC	Thu, Dec 15, 2005	6.75	6.93	6.75	6.88
2092	NASDAQ	SMBC	Wed, Dec 14, 2005	6.88	6.94	6.81	6.94
2091	NASDAQ	SMBC	Tue, Dec 13, 2005	6.88	7.24	6.88	7.24
2090	NASDAQ	SMBC	Mon, Dec 12, 2005	6.92	7.00	6.92	7.00
2089	NASDAQ	SMBC	Wed, Dec 7, 2005	7.19	7.19	7.00	7.04
2088	NASDAQ	SMBC	Mon, Dec 5, 2005	7.02	7.22	7.00	7.00
2087	NASDAQ	SMBC	Fri, Dec 2, 2005	7.05	7.05	7.05	7.05
2086	NASDAQ	SMBC	Wed, Nov 30, 2005	7.06	7.06	7.06	7.06
2085	NASDAQ	SMBC	Tue, Nov 29, 2005	7.23	7.23	7.00	7.01
2084	NASDAQ	SMBC	Wed, Nov 23, 2005	7.10	7.33	7.00	7.10
2083	NASDAQ	SMBC	Tue, Nov 22, 2005	7.50	7.50	7.45	7.45
2082	NASDAQ	SMBC	Mon, Nov 21, 2005	7.41	7.55	7.26	7.45
2081	NASDAQ	SMBC	Thu, Nov 17, 2005	7.02	7.40	7.02	7.40
2080	NASDAQ	SMBC	Wed, Nov 16, 2005	7.13	7.40	7.13	7.40
2079	NASDAQ	SMBC	Tue, Nov 15, 2005	7.11	7.11	7.11	7.11
2078	NASDAQ	SMBC	Mon, Nov 14, 2005	7.10	7.10	7.10	7.10
2077	NASDAQ	SMBC	Fri, Nov 11, 2005	7.63	7.63	7.25	7.25
2076	NASDAQ	SMBC	Thu, Nov 10, 2005	7.61	7.61	7.61	7.61
2075	NASDAQ	SMBC	Tue, Nov 8, 2005	7.23	7.23	7.23	7.23
2074	NASDAQ	SMBC	Mon, Nov 7, 2005	7.28	7.28	7.25	7.25
2073	NASDAQ	SMBC	Tue, Nov 1, 2005	7.65	7.65	7.08	7.38
2072	NASDAQ	SMBC	Mon, Oct 31, 2005	7.55	7.66	7.35	7.35
2071	NASDAQ	SMBC	Fri, Oct 28, 2005	7.32	7.74	7.21	7.74
2070	NASDAQ	SMBC	Thu, Oct 27, 2005	7.13	7.30	7.13	7.30
2069	NASDAQ	SMBC	Wed, Oct 26, 2005	7.06	7.12	7.06	7.12
2068	NASDAQ	SMBC	Tue, Oct 25, 2005	7.02	7.13	7.02	7.07
2067	NASDAQ	SMBC	Mon, Oct 24, 2005	6.88	7.12	6.75	7.03
2066	NASDAQ	SMBC	Fri, Oct 21, 2005	6.63	6.75	6.63	6.63
2065	NASDAQ	SMBC	Wed, Oct 19, 2005	6.63	6.63	6.50	6.62
2064	NASDAQ	SMBC	Fri, Oct 14, 2005	6.75	6.75	6.75	6.75
2063	NASDAQ	SMBC	Thu, Oct 13, 2005	6.88	6.88	6.75	6.75
2062	NASDAQ	SMBC	Wed, Oct 12, 2005	6.69	6.69	6.68	6.68
2061	NASDAQ	SMBC	Tue, Oct 11, 2005	7.00	7.00	7.00	7.00
2060	NASDAQ	SMBC	Mon, Oct 10, 2005	7.13	7.13	7.00	7.00
2059	NASDAQ	SMBC	Fri, Oct 7, 2005	7.03	7.03	7.03	7.03
2058	NASDAQ	SMBC	Thu, Oct 6, 2005	7.05	7.05	7.03	7.03
2057	NASDAQ	SMBC	Tue, Oct 4, 2005	7.23	7.23	7.23	7.23
2056	NASDAQ	SMBC	Mon, Oct 3, 2005	7.13	7.13	7.13	7.13
2055	NASDAQ	SMBC	Thu, Sep 22, 2005	7.18	7.18	7.18	7.18
2054	NASDAQ	SMBC	Wed, Sep 21, 2005	7.25	7.50	7.25	7.50
2053	NASDAQ	SMBC	Tue, Sep 20, 2005	7.12	7.12	7.09	7.09
2052	NASDAQ	SMBC	Fri, Sep 16, 2005	7.06	7.06	7.06	7.06
2051	NASDAQ	SMBC	Thu, Sep 15, 2005	7.18	7.18	7.12	7.12
2050	NASDAQ	SMBC	Thu, Sep 1, 2005	7.20	7.20	7.13	7.13
2049	NASDAQ	SMBC	Tue, Aug 30, 2005	7.15	7.15	7.13	7.13
2048	NASDAQ	SMBC	Mon, Aug 29, 2005	7.26	7.26	7.26	7.26
2047	NASDAQ	SMBC	Tue, Aug 23, 2005	7.15	7.21	7.15	7.21
2046	NASDAQ	SMBC	Mon, Aug 22, 2005	7.24	7.24	7.18	7.18
2045	NASDAQ	SMBC	Fri, Aug 19, 2005	7.25	7.25	7.25	7.25
2044	NASDAQ	SMBC	Thu, Aug 18, 2005	7.25	7.25	7.25	7.25
2043	NASDAQ	SMBC	Fri, Aug 12, 2005	7.38	7.38	7.38	7.38
2042	NASDAQ	SMBC	Wed, Aug 10, 2005	7.33	7.33	7.33	7.33
2041	NASDAQ	SMBC	Tue, Aug 9, 2005	7.25	7.48	7.25	7.48
2040	NASDAQ	SMBC	Thu, Aug 4, 2005	7.25	7.25	7.25	7.25
2039	NASDAQ	SMBC	Tue, Aug 2, 2005	7.37	7.37	7.37	7.37
2038	NASDAQ	SMBC	Mon, Aug 1, 2005	7.20	7.20	7.20	7.20
2037	NASDAQ	SMBC	Fri, Jul 29, 2005	7.22	7.22	7.22	7.22
2036	NASDAQ	SMBC	Wed, Jul 27, 2005	7.00	7.53	7.00	7.52
2035	NASDAQ	SMBC	Mon, Jul 25, 2005	7.25	7.25	7.25	7.25
2034	NASDAQ	SMBC	Fri, Jul 22, 2005	7.26	7.26	7.26	7.26
2033	NASDAQ	SMBC	Wed, Jul 20, 2005	7.11	7.11	7.11	7.11
2032	NASDAQ	SMBC	Tue, Jul 19, 2005	7.16	7.24	7.16	7.24
2031	NASDAQ	SMBC	Mon, Jul 18, 2005	7.01	7.01	7.01	7.01
2030	NASDAQ	SMBC	Fri, Jul 15, 2005	7.14	7.24	7.00	7.00
2029	NASDAQ	SMBC	Wed, Jul 13, 2005	7.05	7.05	7.00	7.00
2028	NASDAQ	SMBC	Mon, Jul 11, 2005	7.00	7.14	7.00	7.06
2027	NASDAQ	SMBC	Thu, Jul 7, 2005	7.00	7.01	7.00	7.01
2026	NASDAQ	SMBC	Fri, Jul 1, 2005	7.25	7.25	6.95	6.95
2025	NASDAQ	SMBC	Wed, Jun 29, 2005	7.25	7.25	7.25	7.25
2024	NASDAQ	SMBC	Fri, Jun 24, 2005	7.24	7.25	7.24	7.25
2023	NASDAQ	SMBC	Mon, Jun 20, 2005	7.33	7.33	7.33	7.33
2022	NASDAQ	SMBC	Fri, Jun 17, 2005	7.25	7.25	7.25	7.25
2021	NASDAQ	SMBC	Thu, Jun 16, 2005	7.24	7.24	7.24	7.24
2020	NASDAQ	SMBC	Wed, Jun 15, 2005	7.53	7.53	7.53	7.53
2019	NASDAQ	SMBC	Tue, Jun 14, 2005	7.20	7.41	7.00	7.41
2018	NASDAQ	SMBC	Fri, Jun 10, 2005	7.10	7.21	7.10	7.17
2017	NASDAQ	SMBC	Thu, Jun 9, 2005	7.38	7.38	6.93	7.08
2016	NASDAQ	SMBC	Wed, Jun 8, 2005	7.23	7.25	7.11	7.25
2015	NASDAQ	SMBC	Tue, Jun 7, 2005	7.03	7.03	7.00	7.03
2014	NASDAQ	SMBC	Thu, Jun 2, 2005	7.06	7.06	7.03	7.03
2013	NASDAQ	SMBC	Wed, May 25, 2005	7.17	7.19	7.17	7.18
2012	NASDAQ	SMBC	Tue, May 24, 2005	7.12	7.12	7.12	7.12
2011	NASDAQ	SMBC	Fri, May 20, 2005	7.13	7.13	7.13	7.13
2010	NASDAQ	SMBC	Thu, May 19, 2005	7.23	7.25	7.13	7.22
2009	NASDAQ	SMBC	Wed, May 18, 2005	7.25	7.25	7.10	7.22
2008	NASDAQ	SMBC	Tue, May 17, 2005	7.55	7.58	7.54	7.54
2007	NASDAQ	SMBC	Mon, May 16, 2005	7.50	7.85	7.50	7.85
2006	NASDAQ	SMBC	Fri, May 13, 2005	7.55	7.72	7.55	7.72
2005	NASDAQ	SMBC	Thu, May 12, 2005	7.47	7.48	7.47	7.48
2004	NASDAQ	SMBC	Wed, May 11, 2005	7.13	7.21	7.13	7.21
2003	NASDAQ	SMBC	Thu, May 5, 2005	7.25	7.25	7.25	7.25
2002	NASDAQ	SMBC	Wed, May 4, 2005	7.25	7.25	7.08	7.08
2001	NASDAQ	SMBC	Tue, May 3, 2005	7.22	7.25	7.21	7.25
2000	NASDAQ	SMBC	Mon, May 2, 2005	7.75	7.75	7.00	7.13
1999	NASDAQ	SMBC	Thu, Apr 28, 2005	7.75	7.75	7.75	7.75
1998	NASDAQ	SMBC	Wed, Apr 27, 2005	7.76	7.76	7.75	7.75
1997	NASDAQ	SMBC	Fri, Apr 22, 2005	7.82	7.82	7.76	7.76
1996	NASDAQ	SMBC	Thu, Apr 21, 2005	8.20	8.20	7.76	7.76
1995	NASDAQ	SMBC	Wed, Apr 20, 2005	7.88	8.00	7.85	8.00
1994	NASDAQ	SMBC	Tue, Apr 19, 2005	7.98	7.98	7.88	7.88
1993	NASDAQ	SMBC	Fri, Apr 15, 2005	7.99	7.99	7.99	7.99
1992	NASDAQ	SMBC	Wed, Apr 13, 2005	7.99	7.99	7.99	7.99
1991	NASDAQ	SMBC	Fri, Apr 8, 2005	7.94	7.94	7.94	7.94
1990	NASDAQ	SMBC	Wed, Apr 6, 2005	8.22	8.22	8.22	8.22
1989	NASDAQ	SMBC	Mon, Apr 4, 2005	8.00	8.20	8.00	8.20
1988	NASDAQ	SMBC	Thu, Mar 31, 2005	8.13	8.13	7.93	7.93
1987	NASDAQ	SMBC	Wed, Mar 30, 2005	7.90	8.17	7.90	7.93
1986	NASDAQ	SMBC	Tue, Mar 29, 2005	8.13	8.13	8.01	8.01
1985	NASDAQ	SMBC	Tue, Mar 22, 2005	8.10	8.10	8.10	8.10
1984	NASDAQ	SMBC	Mon, Mar 21, 2005	8.05	8.24	8.01	8.24
1983	NASDAQ	SMBC	Tue, Mar 15, 2005	8.18	8.21	8.18	8.21
1982	NASDAQ	SMBC	Mon, Mar 14, 2005	8.01	8.35	7.90	8.07
1981	NASDAQ	SMBC	Fri, Mar 11, 2005	8.25	8.33	8.00	8.00
1980	NASDAQ	SMBC	Thu, Mar 10, 2005	8.31	8.31	8.25	8.25
1979	NASDAQ	SMBC	Tue, Mar 8, 2005	8.33	8.33	8.31	8.31
1978	NASDAQ	SMBC	Fri, Mar 4, 2005	8.45	8.45	8.31	8.31
1977	NASDAQ	SMBC	Thu, Mar 3, 2005	8.53	8.53	8.45	8.45
1976	NASDAQ	SMBC	Tue, Mar 1, 2005	8.56	8.56	8.56	8.56
1975	NASDAQ	SMBC	Mon, Feb 28, 2005	8.60	8.75	8.53	8.53
1974	NASDAQ	SMBC	Wed, Feb 23, 2005	8.61	8.72	8.44	8.71
1973	NASDAQ	SMBC	Tue, Feb 22, 2005	9.10	9.10	8.73	8.80
1972	NASDAQ	SMBC	Fri, Feb 18, 2005	8.90	8.95	8.75	8.78
1971	NASDAQ	SMBC	Wed, Feb 16, 2005	8.74	8.87	8.58	8.58
1970	NASDAQ	SMBC	Tue, Feb 15, 2005	8.58	8.90	8.48	8.58
1969	NASDAQ	SMBC	Mon, Feb 14, 2005	8.70	8.70	8.58	8.58
1968	NASDAQ	SMBC	Fri, Feb 11, 2005	8.71	8.71	8.63	8.70
1967	NASDAQ	SMBC	Thu, Feb 10, 2005	8.71	8.71	8.71	8.71
1966	NASDAQ	SMBC	Tue, Feb 8, 2005	8.63	8.63	8.63	8.63
1965	NASDAQ	SMBC	Mon, Feb 7, 2005	8.71	8.71	8.61	8.61
1964	NASDAQ	SMBC	Thu, Feb 3, 2005	8.77	8.77	8.64	8.71
1963	NASDAQ	SMBC	Wed, Feb 2, 2005	8.76	8.76	8.76	8.76
1962	NASDAQ	SMBC	Tue, Feb 1, 2005	8.98	8.98	8.85	8.85
1961	NASDAQ	SMBC	Mon, Jan 31, 2005	9.04	9.04	8.88	8.88
1960	NASDAQ	SMBC	Fri, Jan 28, 2005	8.88	8.89	8.88	8.88
1959	NASDAQ	SMBC	Thu, Jan 27, 2005	8.88	8.95	8.88	8.94
1958	NASDAQ	SMBC	Wed, Jan 26, 2005	9.09	9.09	9.09	9.09
1957	NASDAQ	SMBC	Tue, Jan 25, 2005	9.01	9.09	8.95	9.09
1956	NASDAQ	SMBC	Fri, Jan 21, 2005	9.20	9.20	9.19	9.20
1955	NASDAQ	SMBC	Thu, Jan 20, 2005	9.19	9.19	8.89	9.17
1954	NASDAQ	SMBC	Tue, Jan 18, 2005	9.19	9.19	9.19	9.19
1953	NASDAQ	SMBC	Fri, Jan 14, 2005	9.18	9.18	9.18	9.18
1952	NASDAQ	SMBC	Thu, Jan 13, 2005	8.89	8.90	8.89	8.90
1951	NASDAQ	SMBC	Tue, Jan 11, 2005	9.24	9.24	9.24	9.24
1950	NASDAQ	SMBC	Thu, Jan 6, 2005	9.24	9.24	9.24	9.24
1949	NASDAQ	SMBC	Tue, Jan 4, 2005	8.76	9.24	8.58	9.24
1948	NASDAQ	SMBC	Mon, Jan 3, 2005	8.91	8.91	8.91	8.91
1947	NASDAQ	SMBC	Fri, Dec 31, 2004	8.75	9.25	8.75	9.25
1946	NASDAQ	SMBC	Thu, Dec 30, 2004	8.87	9.14	8.87	9.13
1945	NASDAQ	SMBC	Wed, Dec 29, 2004	8.88	8.88	8.88	8.88
1944	NASDAQ	SMBC	Tue, Dec 28, 2004	8.75	8.75	8.75	8.75
1943	NASDAQ	SMBC	Mon, Dec 27, 2004	8.78	8.78	8.75	8.75
1942	NASDAQ	SMBC	Wed, Dec 22, 2004	8.88	8.92	8.85	8.88
1941	NASDAQ	SMBC	Tue, Dec 21, 2004	9.09	9.13	8.85	8.85
1940	NASDAQ	SMBC	Fri, Dec 17, 2004	9.04	9.14	9.04	9.14
1939	NASDAQ	SMBC	Thu, Dec 16, 2004	9.12	9.19	9.02	9.02
1938	NASDAQ	SMBC	Wed, Dec 15, 2004	9.08	9.08	9.08	9.08
1937	NASDAQ	SMBC	Tue, Dec 14, 2004	8.61	9.13	8.61	9.13
1936	NASDAQ	SMBC	Mon, Dec 13, 2004	8.88	8.88	8.88	8.88
1935	NASDAQ	SMBC	Fri, Dec 10, 2004	9.00	9.00	8.74	8.74
1934	NASDAQ	SMBC	Thu, Dec 9, 2004	9.02	9.09	9.01	9.05
1933	NASDAQ	SMBC	Wed, Dec 8, 2004	8.75	9.32	8.61	9.32
1932	NASDAQ	SMBC	Tue, Dec 7, 2004	8.98	9.26	8.75	9.26
1931	NASDAQ	SMBC	Mon, Dec 6, 2004	9.25	9.25	9.25	9.25
1930	NASDAQ	SMBC	Fri, Dec 3, 2004	9.32	9.32	9.32	9.32
1929	NASDAQ	SMBC	Thu, Dec 2, 2004	9.18	9.32	9.01	9.32
1928	NASDAQ	SMBC	Wed, Dec 1, 2004	9.50	9.50	9.25	9.25
1927	NASDAQ	SMBC	Tue, Nov 30, 2004	9.25	9.50	9.25	9.50
1926	NASDAQ	SMBC	Mon, Nov 29, 2004	9.12	9.25	9.12	9.25
1925	NASDAQ	SMBC	Fri, Nov 26, 2004	9.13	9.13	9.13	9.13
1924	NASDAQ	SMBC	Wed, Nov 24, 2004	8.75	9.13	8.57	9.12
1923	NASDAQ	SMBC	Tue, Nov 23, 2004	8.75	9.00	8.75	9.00
1922	NASDAQ	SMBC	Mon, Nov 22, 2004	8.43	8.75	8.40	8.75
1921	NASDAQ	SMBC	Fri, Nov 19, 2004	8.75	8.75	8.75	8.75
1920	NASDAQ	SMBC	Thu, Nov 18, 2004	8.75	8.75	8.75	8.75
1919	NASDAQ	SMBC	Wed, Nov 17, 2004	8.25	8.75	8.25	8.75
1918	NASDAQ	SMBC	Tue, Nov 16, 2004	8.70	8.86	8.69	8.86
1917	NASDAQ	SMBC	Mon, Nov 15, 2004	8.23	8.70	8.23	8.70
1916	NASDAQ	SMBC	Fri, Nov 12, 2004	8.63	8.75	8.45	8.45
1915	NASDAQ	SMBC	Thu, Nov 11, 2004	8.35	8.63	8.35	8.63
1914	NASDAQ	SMBC	Wed, Nov 10, 2004	8.50	8.63	8.39	8.63
1913	NASDAQ	SMBC	Tue, Nov 9, 2004	8.50	8.75	8.50	8.63
1912	NASDAQ	SMBC	Mon, Nov 8, 2004	8.23	8.75	8.23	8.50
1911	NASDAQ	SMBC	Fri, Nov 5, 2004	8.50	8.50	8.49	8.50
1910	NASDAQ	SMBC	Thu, Nov 4, 2004	8.30	8.50	8.29	8.30
1909	NASDAQ	SMBC	Wed, Nov 3, 2004	8.25	8.25	8.23	8.23
1908	NASDAQ	SMBC	Tue, Nov 2, 2004	8.25	8.25	8.01	8.19
1907	NASDAQ	SMBC	Mon, Nov 1, 2004	8.30	8.30	8.01	8.24
1906	NASDAQ	SMBC	Fri, Oct 29, 2004	8.45	8.64	8.27	8.32
1905	NASDAQ	SMBC	Thu, Oct 28, 2004	8.35	8.36	8.23	8.36
1904	NASDAQ	SMBC	Wed, Oct 27, 2004	8.00	8.44	8.00	8.37
1903	NASDAQ	SMBC	Tue, Oct 26, 2004	7.95	8.00	7.95	8.00
1902	NASDAQ	SMBC	Mon, Oct 25, 2004	7.88	7.88	7.85	7.85
1901	NASDAQ	SMBC	Fri, Oct 22, 2004	7.95	7.95	7.86	7.86
1900	NASDAQ	SMBC	Wed, Oct 20, 2004	7.95	7.95	7.95	7.95
1899	NASDAQ	SMBC	Tue, Oct 19, 2004	7.71	7.71	7.71	7.71
1898	NASDAQ	SMBC	Mon, Oct 18, 2004	7.59	7.74	7.59	7.65
1897	NASDAQ	SMBC	Fri, Oct 15, 2004	7.66	7.66	7.41	7.63
1896	NASDAQ	SMBC	Thu, Oct 14, 2004	7.66	7.66	7.66	7.66
1895	NASDAQ	SMBC	Tue, Oct 12, 2004	7.93	7.93	7.93	7.93
1894	NASDAQ	SMBC	Fri, Oct 8, 2004	7.66	7.66	7.66	7.66
1893	NASDAQ	SMBC	Thu, Sep 30, 2004	7.93	7.97	7.93	7.95
1892	NASDAQ	SMBC	Wed, Sep 29, 2004	7.88	7.88	7.88	7.88
1891	NASDAQ	SMBC	Mon, Sep 27, 2004	7.58	7.97	7.58	7.88
1890	NASDAQ	SMBC	Thu, Sep 23, 2004	7.63	7.75	7.63	7.75
1889	NASDAQ	SMBC	Mon, Sep 20, 2004	7.70	7.70	7.63	7.63
1888	NASDAQ	SMBC	Thu, Sep 16, 2004	7.70	7.70	7.70	7.70
1887	NASDAQ	SMBC	Tue, Sep 14, 2004	7.70	7.74	7.58	7.73
1886	NASDAQ	SMBC	Mon, Sep 13, 2004	7.59	7.74	7.58	7.58
1885	NASDAQ	SMBC	Fri, Sep 10, 2004	7.51	7.60	7.51	7.59
1884	NASDAQ	SMBC	Wed, Sep 8, 2004	7.58	7.58	7.58	7.58
1883	NASDAQ	SMBC	Thu, Sep 2, 2004	7.63	7.63	7.58	7.61
1882	NASDAQ	SMBC	Wed, Sep 1, 2004	7.80	7.80	7.80	7.80
1881	NASDAQ	SMBC	Tue, Aug 31, 2004	7.63	7.67	7.63	7.67
1880	NASDAQ	SMBC	Mon, Aug 30, 2004	7.63	7.63	7.63	7.63
1879	NASDAQ	SMBC	Thu, Aug 26, 2004	7.63	7.64	7.63	7.63
1878	NASDAQ	SMBC	Wed, Aug 25, 2004	7.63	7.80	7.58	7.80
1877	NASDAQ	SMBC	Tue, Aug 24, 2004	7.69	7.69	7.69	7.69
1876	NASDAQ	SMBC	Mon, Aug 23, 2004	7.68	7.75	7.58	7.58
1875	NASDAQ	SMBC	Thu, Aug 19, 2004	7.75	7.75	7.55	7.65
1874	NASDAQ	SMBC	Wed, Aug 18, 2004	7.65	7.73	7.52	7.73
1873	NASDAQ	SMBC	Tue, Aug 17, 2004	7.75	7.75	7.75	7.75
1872	NASDAQ	SMBC	Fri, Aug 13, 2004	7.75	7.75	7.75	7.75
1871	NASDAQ	SMBC	Thu, Aug 12, 2004	7.74	7.74	7.74	7.74
1870	NASDAQ	SMBC	Wed, Aug 11, 2004	7.63	7.63	7.63	7.63
1869	NASDAQ	SMBC	Fri, Aug 6, 2004	7.84	7.90	7.53	7.53
1868	NASDAQ	SMBC	Thu, Aug 5, 2004	7.75	7.75	7.75	7.75
1867	NASDAQ	SMBC	Wed, Aug 4, 2004	7.63	7.75	7.63	7.75
1866	NASDAQ	SMBC	Tue, Aug 3, 2004	7.78	7.78	7.75	7.75
1865	NASDAQ	SMBC	Mon, Aug 2, 2004	7.75	7.75	7.75	7.75
1864	NASDAQ	SMBC	Fri, Jul 30, 2004	7.88	7.88	7.75	7.75
1863	NASDAQ	SMBC	Wed, Jul 28, 2004	7.88	7.88	7.88	7.88
1862	NASDAQ	SMBC	Mon, Jul 26, 2004	7.88	7.88	7.88	7.88
1861	NASDAQ	SMBC	Thu, Jul 22, 2004	7.75	7.75	7.75	7.75
1860	NASDAQ	SMBC	Tue, Jul 20, 2004	7.88	7.88	7.88	7.88
1859	NASDAQ	SMBC	Mon, Jul 19, 2004	7.94	7.94	7.94	7.94
1858	NASDAQ	SMBC	Tue, Jul 13, 2004	8.00	8.00	8.00	8.00
1857	NASDAQ	SMBC	Mon, Jul 12, 2004	8.00	8.15	8.00	8.15
1856	NASDAQ	SMBC	Tue, Jul 6, 2004	7.88	8.06	7.88	7.88
1855	NASDAQ	SMBC	Fri, Jul 2, 2004	7.88	7.88	7.88	7.88
1854	NASDAQ	SMBC	Thu, Jul 1, 2004	7.88	7.88	7.88	7.88
1853	NASDAQ	SMBC	Fri, Jun 25, 2004	7.88	7.88	7.88	7.88
1852	NASDAQ	SMBC	Wed, Jun 23, 2004	8.00	8.00	7.88	7.88
1851	NASDAQ	SMBC	Tue, Jun 22, 2004	7.75	7.75	7.75	7.75
1850	NASDAQ	SMBC	Mon, Jun 21, 2004	7.59	7.61	7.59	7.61
1849	NASDAQ	SMBC	Mon, Jun 14, 2004	7.82	7.82	7.81	7.81
1848	NASDAQ	SMBC	Thu, Jun 10, 2004	7.57	7.96	7.57	7.95
1847	NASDAQ	SMBC	Tue, Jun 8, 2004	7.56	7.63	7.56	7.63
1846	NASDAQ	SMBC	Mon, Jun 7, 2004	7.75	7.75	7.56	7.58
1845	NASDAQ	SMBC	Fri, Jun 4, 2004	7.65	7.74	7.65	7.70
1844	NASDAQ	SMBC	Thu, Jun 3, 2004	7.87	7.87	7.87	7.87
1843	NASDAQ	SMBC	Wed, Jun 2, 2004	7.67	8.10	7.67	7.75
1842	NASDAQ	SMBC	Tue, Jun 1, 2004	8.10	8.10	8.00	8.00
1841	NASDAQ	SMBC	Fri, May 28, 2004	8.07	8.07	8.07	8.07
1840	NASDAQ	SMBC	Thu, May 27, 2004	7.90	7.90	7.90	7.90
1839	NASDAQ	SMBC	Tue, May 25, 2004	8.13	8.13	8.13	8.13
1838	NASDAQ	SMBC	Fri, May 21, 2004	8.00	8.25	7.61	8.00
1837	NASDAQ	SMBC	Thu, May 20, 2004	8.00	8.03	7.83	7.83
1836	NASDAQ	SMBC	Wed, May 19, 2004	7.99	8.00	7.99	8.00
1835	NASDAQ	SMBC	Tue, May 18, 2004	8.00	8.00	8.00	8.00
1834	NASDAQ	SMBC	Mon, May 17, 2004	7.71	7.73	7.62	7.62
1833	NASDAQ	SMBC	Fri, May 14, 2004	7.72	7.72	7.72	7.72
1832	NASDAQ	SMBC	Wed, May 12, 2004	8.00	8.00	8.00	8.00
1831	NASDAQ	SMBC	Mon, May 10, 2004	7.81	8.03	7.76	8.03
1830	NASDAQ	SMBC	Fri, May 7, 2004	8.25	8.25	8.25	8.25
1829	NASDAQ	SMBC	Thu, May 6, 2004	8.15	8.15	8.15	8.15
1828	NASDAQ	SMBC	Tue, May 4, 2004	7.99	7.99	7.99	7.99
1827	NASDAQ	SMBC	Fri, Apr 30, 2004	7.77	7.77	7.77	7.77
1826	NASDAQ	SMBC	Thu, Apr 29, 2004	8.75	8.75	8.08	8.13
1825	NASDAQ	SMBC	Tue, Apr 27, 2004	8.01	8.06	8.01	8.06
1824	NASDAQ	SMBC	Mon, Apr 26, 2004	8.06	8.06	8.06	8.06
1823	NASDAQ	SMBC	Fri, Apr 23, 2004	7.81	8.05	7.57	8.05
1822	NASDAQ	SMBC	Thu, Apr 22, 2004	7.73	7.87	7.73	7.87
1821	NASDAQ	SMBC	Wed, Apr 21, 2004	7.45	7.52	7.45	7.52
1820	NASDAQ	SMBC	Tue, Apr 20, 2004	7.45	7.46	7.45	7.46
1819	NASDAQ	SMBC	Fri, Apr 16, 2004	7.48	7.50	7.35	7.48
1818	NASDAQ	SMBC	Thu, Apr 15, 2004	7.50	7.50	7.50	7.50
1817	NASDAQ	SMBC	Wed, Apr 14, 2004	7.56	7.56	7.45	7.50
1816	NASDAQ	SMBC	Tue, Apr 13, 2004	7.66	7.66	7.56	7.56
1815	NASDAQ	SMBC	Mon, Apr 12, 2004	7.66	7.66	7.66	7.66
1814	NASDAQ	SMBC	Wed, Apr 7, 2004	7.75	7.90	7.68	7.68
1813	NASDAQ	SMBC	Tue, Apr 6, 2004	7.88	7.88	7.85	7.85
1812	NASDAQ	SMBC	Fri, Apr 2, 2004	7.68	7.68	7.66	7.66
1811	NASDAQ	SMBC	Thu, Apr 1, 2004	7.70	7.70	7.70	7.70
1810	NASDAQ	SMBC	Thu, Mar 25, 2004	7.67	7.75	7.67	7.70
1809	NASDAQ	SMBC	Wed, Mar 24, 2004	7.75	7.75	7.75	7.75
1808	NASDAQ	SMBC	Mon, Mar 22, 2004	7.85	7.85	7.85	7.85
1807	NASDAQ	SMBC	Fri, Mar 19, 2004	7.78	7.85	7.78	7.85
1806	NASDAQ	SMBC	Thu, Mar 18, 2004	7.80	7.80	7.80	7.80
1805	NASDAQ	SMBC	Wed, Mar 17, 2004	7.63	7.83	7.63	7.78
1804	NASDAQ	SMBC	Tue, Mar 16, 2004	7.60	7.87	7.60	7.65
1803	NASDAQ	SMBC	Mon, Mar 15, 2004	7.77	7.78	7.77	7.78
1802	NASDAQ	SMBC	Fri, Mar 12, 2004	7.63	7.63	7.63	7.63
1801	NASDAQ	SMBC	Thu, Mar 11, 2004	7.78	7.87	7.63	7.63
1800	NASDAQ	SMBC	Wed, Mar 10, 2004	7.63	7.78	7.63	7.77
1799	NASDAQ	SMBC	Tue, Mar 9, 2004	7.75	7.77	7.61	7.65
1798	NASDAQ	SMBC	Fri, Mar 5, 2004	7.78	7.78	7.77	7.77
1797	NASDAQ	SMBC	Mon, Mar 1, 2004	7.78	7.78	7.65	7.68
1796	NASDAQ	SMBC	Fri, Feb 27, 2004	7.63	7.67	7.63	7.67
1795	NASDAQ	SMBC	Tue, Feb 24, 2004	7.70	7.70	7.70	7.70
1794	NASDAQ	SMBC	Mon, Feb 23, 2004	7.87	7.88	7.70	7.84
1793	NASDAQ	SMBC	Fri, Feb 20, 2004	7.81	7.81	7.80	7.80
1792	NASDAQ	SMBC	Thu, Feb 19, 2004	7.87	7.87	7.82	7.85
1791	NASDAQ	SMBC	Wed, Feb 18, 2004	7.75	7.82	7.75	7.82
1790	NASDAQ	SMBC	Fri, Feb 13, 2004	7.66	7.66	7.66	7.66
1789	NASDAQ	SMBC	Wed, Feb 11, 2004	7.85	7.85	7.85	7.85
1788	NASDAQ	SMBC	Tue, Feb 10, 2004	7.65	7.65	7.60	7.65
1787	NASDAQ	SMBC	Mon, Feb 9, 2004	7.51	7.51	7.51	7.51
1786	NASDAQ	SMBC	Thu, Feb 5, 2004	7.60	7.60	7.58	7.60
1785	NASDAQ	SMBC	Wed, Feb 4, 2004	7.50	7.50	7.50	7.50
1784	NASDAQ	SMBC	Tue, Feb 3, 2004	7.58	7.58	7.40	7.55
1783	NASDAQ	SMBC	Mon, Feb 2, 2004	7.58	7.58	7.58	7.58
1782	NASDAQ	SMBC	Fri, Jan 30, 2004	7.53	7.55	7.51	7.55
1781	NASDAQ	SMBC	Thu, Jan 29, 2004	7.55	7.58	7.50	7.58
1780	NASDAQ	SMBC	Wed, Jan 28, 2004	7.55	7.61	7.55	7.57
1779	NASDAQ	SMBC	Tue, Jan 27, 2004	7.23	7.53	7.23	7.53
1778	NASDAQ	SMBC	Mon, Jan 26, 2004	7.15	7.25	7.15	7.25
1777	NASDAQ	SMBC	Fri, Jan 23, 2004	7.20	7.20	7.16	7.16
1776	NASDAQ	SMBC	Thu, Jan 22, 2004	7.20	7.20	7.13	7.13
1775	NASDAQ	SMBC	Wed, Jan 21, 2004	7.00	7.20	7.00	7.15
1774	NASDAQ	SMBC	Tue, Jan 20, 2004	6.95	6.96	6.91	6.91
1773	NASDAQ	SMBC	Fri, Jan 16, 2004	7.05	7.05	6.98	6.99
1772	NASDAQ	SMBC	Thu, Jan 15, 2004	7.10	7.10	7.10	7.10
1771	NASDAQ	SMBC	Wed, Jan 14, 2004	7.01	7.01	7.01	7.01
1770	NASDAQ	SMBC	Mon, Jan 12, 2004	7.00	7.12	7.00	7.12
1769	NASDAQ	SMBC	Fri, Jan 9, 2004	6.93	6.95	6.90	6.95
1768	NASDAQ	SMBC	Thu, Jan 8, 2004	6.93	6.98	6.93	6.97
1767	NASDAQ	SMBC	Wed, Jan 7, 2004	6.94	6.94	6.93	6.94
1766	NASDAQ	SMBC	Mon, Jan 5, 2004	6.81	6.90	6.81	6.88
1765	NASDAQ	SMBC	Fri, Jan 2, 2004	6.93	7.00	6.93	7.00
1764	NASDAQ	SMBC	Wed, Dec 31, 2003	6.88	6.93	6.88	6.93
1763	NASDAQ	SMBC	Tue, Dec 30, 2003	6.81	6.95	6.81	6.88
1762	NASDAQ	SMBC	Mon, Dec 29, 2003	6.93	6.93	6.90	6.90
1761	NASDAQ	SMBC	Fri, Dec 26, 2003	6.93	6.93	6.93	6.93
1760	NASDAQ	SMBC	Wed, Dec 24, 2003	6.95	6.95	6.93	6.93
1759	NASDAQ	SMBC	Tue, Dec 23, 2003	7.00	7.00	6.95	6.95
1758	NASDAQ	SMBC	Mon, Dec 22, 2003	6.99	6.99	6.99	6.99
1757	NASDAQ	SMBC	Fri, Dec 19, 2003	6.93	7.00	6.93	6.99
1756	NASDAQ	SMBC	Thu, Dec 18, 2003	7.03	7.03	7.03	7.03
1755	NASDAQ	SMBC	Wed, Dec 17, 2003	7.03	7.03	7.03	7.03
1754	NASDAQ	SMBC	Mon, Dec 15, 2003	7.12	7.12	7.12	7.12
1753	NASDAQ	SMBC	Fri, Dec 12, 2003	7.10	7.12	7.03	7.05
1752	NASDAQ	SMBC	Thu, Dec 11, 2003	7.25	7.25	6.91	7.00
1751	NASDAQ	SMBC	Mon, Dec 8, 2003	7.10	7.10	6.83	6.83
1750	NASDAQ	SMBC	Fri, Dec 5, 2003	7.10	7.10	7.10	7.10
1749	NASDAQ	SMBC	Wed, Dec 3, 2003	7.20	7.20	7.20	7.20
1748	NASDAQ	SMBC	Tue, Dec 2, 2003	7.19	7.19	7.19	7.19
1747	NASDAQ	SMBC	Mon, Dec 1, 2003	7.23	7.23	7.13	7.13
1746	NASDAQ	SMBC	Wed, Nov 26, 2003	7.23	7.25	7.23	7.25
1745	NASDAQ	SMBC	Tue, Nov 25, 2003	7.12	7.12	7.08	7.08
1744	NASDAQ	SMBC	Fri, Nov 21, 2003	7.28	7.28	7.07	7.23
1743	NASDAQ	SMBC	Thu, Nov 20, 2003	7.19	7.25	7.19	7.25
1742	NASDAQ	SMBC	Wed, Nov 19, 2003	7.05	7.05	7.01	7.01
1741	NASDAQ	SMBC	Mon, Nov 17, 2003	7.05	7.07	7.05	7.07
1740	NASDAQ	SMBC	Fri, Nov 14, 2003	7.05	7.05	7.05	7.05
1739	NASDAQ	SMBC	Thu, Nov 13, 2003	7.09	7.20	7.09	7.20
1738	NASDAQ	SMBC	Wed, Nov 12, 2003	7.14	7.14	7.14	7.14
1737	NASDAQ	SMBC	Tue, Nov 11, 2003	7.13	7.18	7.13	7.18
1736	NASDAQ	SMBC	Mon, Nov 10, 2003	7.15	7.15	7.13	7.13
1735	NASDAQ	SMBC	Fri, Nov 7, 2003	7.17	7.17	7.17	7.17
1734	NASDAQ	SMBC	Thu, Nov 6, 2003	7.20	7.20	7.17	7.17
1733	NASDAQ	SMBC	Wed, Nov 5, 2003	7.13	7.15	7.05	7.15
1732	NASDAQ	SMBC	Tue, Nov 4, 2003	7.20	7.25	7.11	7.25
1731	NASDAQ	SMBC	Mon, Nov 3, 2003	7.25	7.25	7.14	7.14
1730	NASDAQ	SMBC	Fri, Oct 31, 2003	7.21	7.25	7.21	7.25
1729	NASDAQ	SMBC	Thu, Oct 30, 2003	7.24	7.24	7.16	7.21
1728	NASDAQ	SMBC	Wed, Oct 29, 2003	7.23	7.23	7.18	7.21
1727	NASDAQ	SMBC	Tue, Oct 28, 2003	7.15	7.15	7.15	7.15
1726	NASDAQ	SMBC	Mon, Oct 27, 2003	7.21	7.21	7.00	7.00
1725	NASDAQ	SMBC	Fri, Oct 24, 2003	7.13	7.13	7.11	7.11
1724	NASDAQ	SMBC	Thu, Oct 23, 2003	7.21	7.21	7.10	7.10
1723	NASDAQ	SMBC	Wed, Oct 22, 2003	7.20	7.21	7.14	7.21
1722	NASDAQ	SMBC	Tue, Oct 21, 2003	7.21	7.21	7.21	7.21
1721	NASDAQ	SMBC	Mon, Oct 20, 2003	7.11	7.21	7.11	7.21
1720	NASDAQ	SMBC	Fri, Oct 17, 2003	7.16	7.19	7.16	7.18
1719	NASDAQ	SMBC	Thu, Oct 16, 2003	7.18	7.19	7.15	7.15
1718	NASDAQ	SMBC	Wed, Oct 15, 2003	7.19	7.19	7.19	7.19
1717	NASDAQ	SMBC	Tue, Oct 14, 2003	7.19	7.19	7.09	7.19
1716	NASDAQ	SMBC	Mon, Oct 13, 2003	7.09	7.19	7.09	7.19
1715	NASDAQ	SMBC	Fri, Oct 10, 2003	7.16	7.19	7.16	7.18
1714	NASDAQ	SMBC	Thu, Oct 9, 2003	7.19	7.19	7.18	7.19
1713	NASDAQ	SMBC	Wed, Oct 8, 2003	7.19	7.19	7.13	7.18
1712	NASDAQ	SMBC	Tue, Oct 7, 2003	7.21	7.21	7.18	7.19
1711	NASDAQ	SMBC	Mon, Oct 6, 2003	7.16	7.19	7.16	7.19
1710	NASDAQ	SMBC	Fri, Oct 3, 2003	7.16	7.16	6.94	7.11
1709	NASDAQ	SMBC	Thu, Oct 2, 2003	7.08	7.25	6.98	6.98
1708	NASDAQ	SMBC	Wed, Oct 1, 2003	6.93	7.03	6.91	7.02
1707	NASDAQ	SMBC	Tue, Sep 30, 2003	7.01	7.01	6.86	6.88
1706	NASDAQ	SMBC	Mon, Sep 29, 2003	7.15	7.19	6.94	6.94
1705	NASDAQ	SMBC	Fri, Sep 26, 2003	6.96	7.18	6.96	7.10
1704	NASDAQ	SMBC	Thu, Sep 25, 2003	6.97	6.98	6.88	6.88
1703	NASDAQ	SMBC	Wed, Sep 24, 2003	6.98	6.98	6.85	6.96
1702	NASDAQ	SMBC	Tue, Sep 23, 2003	6.90	7.00	6.63	7.00
1701	NASDAQ	SMBC	Mon, Sep 22, 2003	6.88	6.88	6.57	6.57
1700	NASDAQ	SMBC	Fri, Sep 19, 2003	7.03	7.03	7.03	7.03
1699	NASDAQ	SMBC	Thu, Sep 18, 2003	6.92	7.06	6.92	7.06
1698	NASDAQ	SMBC	Wed, Sep 17, 2003	6.90	6.91	6.88	6.88
1697	NASDAQ	SMBC	Tue, Sep 16, 2003	6.65	7.00	6.63	6.91
1696	NASDAQ	SMBC	Mon, Sep 15, 2003	6.63	6.67	6.63	6.67
1695	NASDAQ	SMBC	Fri, Sep 12, 2003	6.61	6.62	6.56	6.62
1694	NASDAQ	SMBC	Thu, Sep 11, 2003	6.63	6.63	6.63	6.63
1693	NASDAQ	SMBC	Wed, Sep 10, 2003	6.41	6.53	6.41	6.52
1692	NASDAQ	SMBC	Mon, Sep 8, 2003	6.57	6.68	6.38	6.64
1691	NASDAQ	SMBC	Thu, Sep 4, 2003	6.56	6.89	6.56	6.89
1690	NASDAQ	SMBC	Wed, Aug 27, 2003	6.71	6.87	6.71	6.87
1689	NASDAQ	SMBC	Mon, Aug 25, 2003	6.90	6.90	6.80	6.80
1688	NASDAQ	SMBC	Fri, Aug 22, 2003	6.89	6.93	6.88	6.88
1687	NASDAQ	SMBC	Thu, Aug 21, 2003	7.00	7.00	6.95	6.95
1686	NASDAQ	SMBC	Wed, Aug 20, 2003	6.75	7.05	6.75	7.03
1685	NASDAQ	SMBC	Tue, Aug 19, 2003	6.54	6.97	6.54	6.97
1684	NASDAQ	SMBC	Mon, Aug 18, 2003	6.72	6.95	6.72	6.72
1683	NASDAQ	SMBC	Fri, Aug 15, 2003	6.97	6.97	6.81	6.81
1682	NASDAQ	SMBC	Thu, Aug 14, 2003	6.97	6.97	6.95	6.97
1681	NASDAQ	SMBC	Wed, Aug 13, 2003	6.99	6.99	6.99	6.99
1680	NASDAQ	SMBC	Tue, Aug 12, 2003	6.56	6.66	6.56	6.66
1679	NASDAQ	SMBC	Mon, Aug 11, 2003	6.56	6.56	6.56	6.56
1678	NASDAQ	SMBC	Fri, Aug 8, 2003	6.57	6.60	6.55	6.60
1677	NASDAQ	SMBC	Thu, Aug 7, 2003	6.55	6.55	6.55	6.55
1676	NASDAQ	SMBC	Wed, Aug 6, 2003	6.38	6.55	6.38	6.54
1675	NASDAQ	SMBC	Fri, Aug 1, 2003	6.43	6.54	6.43	6.54
1674	NASDAQ	SMBC	Thu, Jul 31, 2003	6.55	6.55	6.55	6.55
1673	NASDAQ	SMBC	Tue, Jul 29, 2003	6.40	6.55	6.40	6.55
1672	NASDAQ	SMBC	Mon, Jul 28, 2003	6.55	6.55	6.55	6.55
1671	NASDAQ	SMBC	Fri, Jul 25, 2003	6.55	6.55	6.55	6.55
1670	NASDAQ	SMBC	Thu, Jul 24, 2003	6.56	6.56	6.49	6.49
1669	NASDAQ	SMBC	Wed, Jul 23, 2003	6.50	6.62	6.44	6.60
1668	NASDAQ	SMBC	Tue, Jul 22, 2003	6.42	6.56	6.42	6.56
1667	NASDAQ	SMBC	Mon, Jul 21, 2003	6.30	6.40	6.30	6.40
1666	NASDAQ	SMBC	Fri, Jul 18, 2003	6.29	6.29	6.29	6.29
1665	NASDAQ	SMBC	Wed, Jul 16, 2003	6.42	6.44	6.37	6.44
1664	NASDAQ	SMBC	Fri, Jul 11, 2003	6.34	6.43	6.34	6.43
1663	NASDAQ	SMBC	Thu, Jul 10, 2003	6.33	6.34	6.19	6.34
1662	NASDAQ	SMBC	Wed, Jul 9, 2003	6.33	6.33	6.33	6.33
1661	NASDAQ	SMBC	Mon, Jul 7, 2003	6.36	6.41	6.19	6.41
1660	NASDAQ	SMBC	Thu, Jul 3, 2003	6.37	6.37	6.37	6.37
1659	NASDAQ	SMBC	Wed, Jul 2, 2003	6.37	6.37	6.37	6.37
1658	NASDAQ	SMBC	Tue, Jul 1, 2003	6.31	6.33	6.31	6.33
1657	NASDAQ	SMBC	Mon, Jun 30, 2003	6.25	6.35	6.25	6.35
1656	NASDAQ	SMBC	Fri, Jun 27, 2003	6.44	6.44	6.39	6.39
1655	NASDAQ	SMBC	Thu, Jun 26, 2003	6.44	6.44	6.25	6.44
1654	NASDAQ	SMBC	Wed, Jun 25, 2003	6.28	6.44	6.15	6.44
1653	NASDAQ	SMBC	Fri, Jun 20, 2003	6.15	6.15	6.15	6.15
1652	NASDAQ	SMBC	Tue, Jun 17, 2003	6.16	6.16	6.11	6.11
1651	NASDAQ	SMBC	Wed, Jun 11, 2003	6.35	6.35	6.20	6.20
1650	NASDAQ	SMBC	Mon, Jun 9, 2003	6.36	6.36	6.36	6.36
1649	NASDAQ	SMBC	Mon, Jun 2, 2003	6.39	6.39	6.36	6.36
1648	NASDAQ	SMBC	Wed, May 28, 2003	6.30	6.33	6.13	6.13
1647	NASDAQ	SMBC	Tue, May 27, 2003	6.23	6.25	6.23	6.25
1646	NASDAQ	SMBC	Mon, May 19, 2003	6.16	6.16	6.10	6.10
1645	NASDAQ	SMBC	Wed, May 14, 2003	6.10	6.16	6.10	6.16
1644	NASDAQ	SMBC	Mon, May 12, 2003	6.06	6.13	6.06	6.10
1643	NASDAQ	SMBC	Fri, May 9, 2003	6.16	6.22	6.10	6.10
1642	NASDAQ	SMBC	Thu, May 8, 2003	6.21	6.21	6.13	6.13
1641	NASDAQ	SMBC	Wed, May 7, 2003	6.13	6.21	6.13	6.21
1640	NASDAQ	SMBC	Tue, May 6, 2003	6.20	6.20	6.19	6.19
1639	NASDAQ	SMBC	Fri, May 2, 2003	6.16	6.24	6.16	6.24
1638	NASDAQ	SMBC	Wed, Apr 30, 2003	6.13	6.13	6.13	6.13
1637	NASDAQ	SMBC	Tue, Apr 29, 2003	6.17	6.17	6.16	6.16
1636	NASDAQ	SMBC	Wed, Apr 23, 2003	6.16	6.20	6.15	6.20
1635	NASDAQ	SMBC	Tue, Apr 22, 2003	6.19	6.20	6.15	6.15
1634	NASDAQ	SMBC	Mon, Apr 21, 2003	6.18	6.25	6.18	6.19
1633	NASDAQ	SMBC	Thu, Apr 17, 2003	6.18	6.18	6.15	6.15
1632	NASDAQ	SMBC	Wed, Apr 16, 2003	6.21	6.21	6.21	6.21
1631	NASDAQ	SMBC	Tue, Apr 15, 2003	6.21	6.21	6.21	6.21
1630	NASDAQ	SMBC	Fri, Apr 11, 2003	6.21	6.22	6.21	6.21
1629	NASDAQ	SMBC	Wed, Apr 9, 2003	6.25	6.25	6.25	6.25
1628	NASDAQ	SMBC	Mon, Apr 7, 2003	6.16	6.24	6.16	6.24
1627	NASDAQ	SMBC	Fri, Apr 4, 2003	6.15	6.15	6.15	6.15
1626	NASDAQ	SMBC	Thu, Apr 3, 2003	6.08	6.08	6.08	6.08
1625	NASDAQ	SMBC	Wed, Apr 2, 2003	6.06	6.06	6.06	6.06
1624	NASDAQ	SMBC	Tue, Apr 1, 2003	6.00	6.02	6.00	6.02
1623	NASDAQ	SMBC	Mon, Mar 31, 2003	6.10	6.10	6.00	6.00
1622	NASDAQ	SMBC	Fri, Mar 28, 2003	6.20	6.20	6.13	6.13
1621	NASDAQ	SMBC	Thu, Mar 27, 2003	6.19	6.25	6.19	6.25
1620	NASDAQ	SMBC	Wed, Mar 26, 2003	6.21	6.21	6.21	6.21
1619	NASDAQ	SMBC	Tue, Mar 25, 2003	6.21	6.21	6.21	6.21
1618	NASDAQ	SMBC	Mon, Mar 24, 2003	6.16	6.23	6.11	6.21
1617	NASDAQ	SMBC	Fri, Mar 21, 2003	6.06	6.25	6.06	6.24
1616	NASDAQ	SMBC	Thu, Mar 20, 2003	6.06	6.06	6.03	6.06
1615	NASDAQ	SMBC	Wed, Mar 19, 2003	5.98	6.01	5.94	6.01
1614	NASDAQ	SMBC	Tue, Mar 18, 2003	5.92	5.99	5.91	5.91
1613	NASDAQ	SMBC	Mon, Mar 17, 2003	5.95	6.01	5.91	5.99
1612	NASDAQ	SMBC	Thu, Mar 13, 2003	5.92	5.95	5.90	5.95
1611	NASDAQ	SMBC	Wed, Mar 12, 2003	6.00	6.00	5.92	5.95
1610	NASDAQ	SMBC	Tue, Mar 11, 2003	6.00	6.00	5.96	6.00
1609	NASDAQ	SMBC	Mon, Mar 10, 2003	5.89	6.01	5.89	6.00
1608	NASDAQ	SMBC	Fri, Mar 7, 2003	5.96	6.00	5.89	5.93
1607	NASDAQ	SMBC	Thu, Mar 6, 2003	5.98	6.01	5.98	6.01
1606	NASDAQ	SMBC	Wed, Mar 5, 2003	5.99	5.99	5.78	5.96
1605	NASDAQ	SMBC	Tue, Mar 4, 2003	6.01	6.01	6.01	6.01
1604	NASDAQ	SMBC	Mon, Mar 3, 2003	6.03	6.04	5.96	6.03
1603	NASDAQ	SMBC	Fri, Feb 28, 2003	6.00	6.05	5.96	6.05
1602	NASDAQ	SMBC	Thu, Feb 27, 2003	5.95	6.00	5.95	6.00
1601	NASDAQ	SMBC	Wed, Feb 26, 2003	5.90	5.94	5.89	5.94
1600	NASDAQ	SMBC	Tue, Feb 25, 2003	5.80	5.89	5.76	5.87
1599	NASDAQ	SMBC	Mon, Feb 24, 2003	5.81	5.84	5.77	5.77
1598	NASDAQ	SMBC	Fri, Feb 21, 2003	5.77	5.88	5.77	5.81
1597	NASDAQ	SMBC	Thu, Feb 20, 2003	5.68	5.75	5.68	5.75
1596	NASDAQ	SMBC	Wed, Feb 19, 2003	5.68	5.68	5.68	5.68
1595	NASDAQ	SMBC	Tue, Feb 18, 2003	5.70	5.70	5.70	5.70
1594	NASDAQ	SMBC	Fri, Feb 14, 2003	5.71	5.71	5.71	5.71
1593	NASDAQ	SMBC	Thu, Feb 13, 2003	5.73	5.73	5.73	5.73
1592	NASDAQ	SMBC	Wed, Feb 12, 2003	5.78	5.78	5.70	5.71
1591	NASDAQ	SMBC	Tue, Feb 11, 2003	5.78	5.78	5.78	5.78
1590	NASDAQ	SMBC	Mon, Feb 10, 2003	5.86	5.86	5.76	5.79
1589	NASDAQ	SMBC	Fri, Feb 7, 2003	5.82	5.88	5.82	5.88
1588	NASDAQ	SMBC	Wed, Feb 5, 2003	5.85	5.85	5.85	5.85
1587	NASDAQ	SMBC	Mon, Feb 3, 2003	5.84	5.95	5.79	5.86
1586	NASDAQ	SMBC	Fri, Jan 31, 2003	5.87	5.92	5.78	5.80
1585	NASDAQ	SMBC	Wed, Jan 29, 2003	5.89	5.98	5.88	5.98
1584	NASDAQ	SMBC	Tue, Jan 28, 2003	5.92	5.98	5.78	5.88
1583	NASDAQ	SMBC	Mon, Jan 27, 2003	6.00	6.00	5.83	5.92
1582	NASDAQ	SMBC	Fri, Jan 24, 2003	5.76	6.03	5.76	5.93
1581	NASDAQ	SMBC	Thu, Jan 23, 2003	5.75	5.75	5.75	5.75
1580	NASDAQ	SMBC	Wed, Jan 22, 2003	5.75	5.76	5.75	5.75
1579	NASDAQ	SMBC	Tue, Jan 21, 2003	5.59	5.75	5.59	5.75
1578	NASDAQ	SMBC	Fri, Jan 17, 2003	5.65	5.65	5.65	5.65
1577	NASDAQ	SMBC	Thu, Jan 16, 2003	5.58	5.65	5.57	5.62
1576	NASDAQ	SMBC	Wed, Jan 15, 2003	5.65	5.65	5.57	5.65
1575	NASDAQ	SMBC	Tue, Jan 14, 2003	5.65	5.65	5.65	5.65
1574	NASDAQ	SMBC	Mon, Jan 13, 2003	5.65	5.65	5.60	5.60
1573	NASDAQ	SMBC	Fri, Jan 10, 2003	5.69	5.69	5.69	5.69
1572	NASDAQ	SMBC	Thu, Jan 9, 2003	5.56	5.67	5.56	5.65
1571	NASDAQ	SMBC	Wed, Jan 8, 2003	5.42	5.56	5.33	5.56
1570	NASDAQ	SMBC	Tue, Jan 7, 2003	5.24	5.42	5.24	5.42
1569	NASDAQ	SMBC	Thu, Jan 2, 2003	5.24	5.24	5.24	5.24
1568	NASDAQ	SMBC	Tue, Dec 31, 2002	5.33	5.33	5.23	5.23
1567	NASDAQ	SMBC	Fri, Dec 27, 2002	5.31	5.32	5.31	5.31
1566	NASDAQ	SMBC	Mon, Dec 23, 2002	5.28	5.36	5.25	5.25
1565	NASDAQ	SMBC	Thu, Dec 19, 2002	5.27	5.28	5.27	5.28
1564	NASDAQ	SMBC	Wed, Dec 18, 2002	5.27	5.27	5.27	5.27
1563	NASDAQ	SMBC	Wed, Dec 11, 2002	5.32	5.32	5.30	5.30
1562	NASDAQ	SMBC	Tue, Dec 10, 2002	5.42	5.42	5.33	5.33
1561	NASDAQ	SMBC	Fri, Dec 6, 2002	5.46	5.46	5.45	5.45
1560	NASDAQ	SMBC	Tue, Dec 3, 2002	5.43	5.43	5.43	5.43
1559	NASDAQ	SMBC	Mon, Dec 2, 2002	5.49	5.49	5.49	5.49
1558	NASDAQ	SMBC	Wed, Nov 27, 2002	5.49	5.49	5.48	5.48
1557	NASDAQ	SMBC	Tue, Nov 26, 2002	5.52	5.52	5.51	5.51
1556	NASDAQ	SMBC	Mon, Nov 25, 2002	5.56	5.56	5.50	5.54
1555	NASDAQ	SMBC	Fri, Nov 22, 2002	5.50	5.50	5.50	5.50
1554	NASDAQ	SMBC	Thu, Nov 21, 2002	5.19	5.38	5.19	5.38
1553	NASDAQ	SMBC	Wed, Nov 20, 2002	5.10	5.15	5.02	5.15
1552	NASDAQ	SMBC	Tue, Nov 19, 2002	5.12	5.13	5.07	5.07
1551	NASDAQ	SMBC	Mon, Nov 18, 2002	4.94	5.06	4.94	5.06
1550	NASDAQ	SMBC	Fri, Nov 15, 2002	4.94	4.94	4.94	4.94
1549	NASDAQ	SMBC	Thu, Nov 14, 2002	4.90	4.90	4.90	4.90
1548	NASDAQ	SMBC	Wed, Nov 13, 2002	4.90	4.90	4.90	4.90
1547	NASDAQ	SMBC	Fri, Nov 8, 2002	4.92	4.92	4.89	4.89
1546	NASDAQ	SMBC	Wed, Nov 6, 2002	4.90	4.90	4.85	4.85
1545	NASDAQ	SMBC	Mon, Nov 4, 2002	4.75	4.79	4.75	4.79
1544	NASDAQ	SMBC	Fri, Nov 1, 2002	4.75	4.76	4.75	4.76
1543	NASDAQ	SMBC	Thu, Oct 31, 2002	4.86	4.90	4.84	4.90
1542	NASDAQ	SMBC	Tue, Oct 22, 2002	4.78	4.81	4.78	4.81
1541	NASDAQ	SMBC	Thu, Oct 17, 2002	4.77	4.77	4.77	4.77
1540	NASDAQ	SMBC	Wed, Oct 16, 2002	4.73	4.73	4.73	4.73
1539	NASDAQ	SMBC	Tue, Oct 15, 2002	4.72	4.72	4.72	4.72
1538	NASDAQ	SMBC	Fri, Oct 11, 2002	4.56	4.56	4.56	4.56
1537	NASDAQ	SMBC	Wed, Oct 9, 2002	4.56	4.56	4.56	4.56
1536	NASDAQ	SMBC	Fri, Oct 4, 2002	4.59	4.59	4.59	4.59
1535	NASDAQ	SMBC	Wed, Oct 2, 2002	4.77	4.83	4.68	4.68
1534	NASDAQ	SMBC	Fri, Sep 27, 2002	4.69	4.75	4.69	4.75
1533	NASDAQ	SMBC	Thu, Sep 26, 2002	4.65	4.69	4.65	4.69
1532	NASDAQ	SMBC	Mon, Sep 23, 2002	4.69	4.69	4.69	4.69
1531	NASDAQ	SMBC	Fri, Sep 20, 2002	4.60	4.64	4.59	4.63
1530	NASDAQ	SMBC	Thu, Sep 19, 2002	4.58	4.65	4.57	4.59
1529	NASDAQ	SMBC	Wed, Sep 18, 2002	4.58	4.58	4.58	4.58
1528	NASDAQ	SMBC	Tue, Sep 17, 2002	4.58	4.58	4.58	4.58
1527	NASDAQ	SMBC	Mon, Sep 16, 2002	4.63	4.63	4.63	4.63
1526	NASDAQ	SMBC	Fri, Sep 13, 2002	4.68	4.68	4.68	4.68
1525	NASDAQ	SMBC	Tue, Sep 10, 2002	4.55	4.56	4.55	4.56
1524	NASDAQ	SMBC	Fri, Sep 6, 2002	4.67	4.67	4.67	4.67
1523	NASDAQ	SMBC	Wed, Sep 4, 2002	4.69	4.69	4.69	4.69
1522	NASDAQ	SMBC	Tue, Sep 3, 2002	4.69	4.69	4.53	4.53
1521	NASDAQ	SMBC	Wed, Aug 28, 2002	4.69	4.69	4.51	4.51
1520	NASDAQ	SMBC	Thu, Aug 22, 2002	4.51	4.51	4.48	4.48
1519	NASDAQ	SMBC	Fri, Aug 16, 2002	4.56	4.56	4.56	4.56
1518	NASDAQ	SMBC	Thu, Aug 15, 2002	4.68	4.68	4.45	4.45
1517	NASDAQ	SMBC	Tue, Aug 13, 2002	4.46	4.46	4.45	4.45
1516	NASDAQ	SMBC	Mon, Aug 12, 2002	4.53	4.53	4.50	4.50
1515	NASDAQ	SMBC	Fri, Aug 9, 2002	4.56	4.63	4.56	4.63
1514	NASDAQ	SMBC	Mon, Aug 5, 2002	4.43	4.43	4.41	4.41
1513	NASDAQ	SMBC	Fri, Aug 2, 2002	4.53	4.53	4.45	4.48
1512	NASDAQ	SMBC	Wed, Jul 31, 2002	4.56	4.63	4.56	4.63
1511	NASDAQ	SMBC	Mon, Jul 29, 2002	4.50	4.50	4.50	4.50
1510	NASDAQ	SMBC	Wed, Jul 24, 2002	4.40	4.44	4.38	4.40
1509	NASDAQ	SMBC	Tue, Jul 23, 2002	4.50	4.50	4.40	4.40
1508	NASDAQ	SMBC	Mon, Jul 22, 2002	4.59	4.59	4.59	4.59
1507	NASDAQ	SMBC	Fri, Jul 19, 2002	4.55	4.55	4.55	4.55
1506	NASDAQ	SMBC	Wed, Jul 17, 2002	4.68	4.68	4.68	4.68
1505	NASDAQ	SMBC	Fri, Jul 12, 2002	4.41	4.41	4.36	4.36
1504	NASDAQ	SMBC	Thu, Jul 11, 2002	4.44	4.44	4.43	4.43
1503	NASDAQ	SMBC	Wed, Jul 10, 2002	4.61	4.61	4.44	4.44
1502	NASDAQ	SMBC	Tue, Jul 9, 2002	4.64	4.64	4.64	4.64
1501	NASDAQ	SMBC	Mon, Jul 8, 2002	4.61	4.61	4.61	4.61
1500	NASDAQ	SMBC	Fri, Jul 5, 2002	4.61	4.61	4.61	4.61
1499	NASDAQ	SMBC	Tue, Jul 2, 2002	4.75	4.75	4.75	4.75
1498	NASDAQ	SMBC	Mon, Jul 1, 2002	4.65	4.78	4.65	4.78
1497	NASDAQ	SMBC	Fri, Jun 28, 2002	4.70	4.85	4.70	4.81
1496	NASDAQ	SMBC	Wed, Jun 26, 2002	4.72	4.73	4.72	4.73
1495	NASDAQ	SMBC	Tue, Jun 25, 2002	4.71	4.72	4.71	4.72
1494	NASDAQ	SMBC	Mon, Jun 24, 2002	4.71	4.71	4.65	4.66
1493	NASDAQ	SMBC	Fri, Jun 21, 2002	4.71	4.71	4.71	4.71
1492	NASDAQ	SMBC	Thu, Jun 13, 2002	4.66	4.66	4.66	4.66
1491	NASDAQ	SMBC	Thu, Jun 6, 2002	4.65	4.71	4.65	4.71
1490	NASDAQ	SMBC	Tue, Jun 4, 2002	4.75	4.75	4.75	4.75
1489	NASDAQ	SMBC	Mon, Jun 3, 2002	4.75	4.75	4.75	4.75
1488	NASDAQ	SMBC	Fri, May 31, 2002	4.75	4.75	4.65	4.65
1487	NASDAQ	SMBC	Thu, May 30, 2002	4.65	4.75	4.65	4.75
1486	NASDAQ	SMBC	Fri, May 24, 2002	4.75	4.75	4.75	4.75
1485	NASDAQ	SMBC	Thu, May 23, 2002	4.65	4.75	4.65	4.75
1484	NASDAQ	SMBC	Wed, May 22, 2002	4.75	4.75	4.65	4.65
1483	NASDAQ	SMBC	Tue, May 21, 2002	4.80	4.80	4.75	4.75
1482	NASDAQ	SMBC	Fri, May 17, 2002	4.80	4.80	4.62	4.62
1481	NASDAQ	SMBC	Thu, May 16, 2002	4.76	4.78	4.75	4.78
1480	NASDAQ	SMBC	Tue, May 14, 2002	4.68	4.80	4.68	4.80
1479	NASDAQ	SMBC	Thu, May 9, 2002	4.69	4.69	4.69	4.69
1478	NASDAQ	SMBC	Wed, May 8, 2002	4.56	4.63	4.48	4.63
1477	NASDAQ	SMBC	Thu, May 2, 2002	4.58	4.63	4.58	4.63
1476	NASDAQ	SMBC	Wed, May 1, 2002	4.72	4.72	4.72	4.72
1475	NASDAQ	SMBC	Tue, Apr 30, 2002	4.71	4.73	4.65	4.65
1474	NASDAQ	SMBC	Mon, Apr 29, 2002	4.63	4.63	4.54	4.54
1473	NASDAQ	SMBC	Thu, Apr 25, 2002	4.78	4.78	4.61	4.61
1472	NASDAQ	SMBC	Tue, Apr 23, 2002	4.75	4.75	4.75	4.75
1471	NASDAQ	SMBC	Mon, Apr 22, 2002	4.75	4.75	4.75	4.75
1470	NASDAQ	SMBC	Fri, Apr 19, 2002	4.98	4.98	4.83	4.83
1469	NASDAQ	SMBC	Thu, Apr 18, 2002	4.58	4.92	4.57	4.92
1468	NASDAQ	SMBC	Wed, Apr 17, 2002	4.51	4.67	4.51	4.58
1467	NASDAQ	SMBC	Tue, Apr 16, 2002	4.38	4.51	4.38	4.51
1466	NASDAQ	SMBC	Fri, Apr 12, 2002	4.31	4.31	4.31	4.31
1465	NASDAQ	SMBC	Thu, Apr 11, 2002	4.38	4.38	4.38	4.38
1464	NASDAQ	SMBC	Tue, Apr 9, 2002	4.29	4.36	4.29	4.36
1463	NASDAQ	SMBC	Mon, Apr 1, 2002	4.24	4.24	4.24	4.24
1462	NASDAQ	SMBC	Thu, Mar 28, 2002	4.29	4.29	4.25	4.25
1461	NASDAQ	SMBC	Tue, Mar 26, 2002	4.21	4.21	4.21	4.21
1460	NASDAQ	SMBC	Thu, Mar 21, 2002	4.25	4.25	4.25	4.25
1459	NASDAQ	SMBC	Wed, Mar 20, 2002	4.27	4.27	4.24	4.24
1458	NASDAQ	SMBC	Tue, Mar 19, 2002	4.30	4.30	4.30	4.30
1457	NASDAQ	SMBC	Fri, Mar 15, 2002	4.25	4.27	4.25	4.27
1456	NASDAQ	SMBC	Wed, Mar 13, 2002	4.28	4.31	4.28	4.28
1455	NASDAQ	SMBC	Mon, Mar 11, 2002	4.23	4.23	4.23	4.23
1454	NASDAQ	SMBC	Fri, Mar 8, 2002	4.27	4.27	4.27	4.27
1453	NASDAQ	SMBC	Mon, Mar 4, 2002	4.23	4.28	4.22	4.28
1452	NASDAQ	SMBC	Fri, Mar 1, 2002	4.25	4.28	4.25	4.28
1451	NASDAQ	SMBC	Tue, Feb 26, 2002	4.25	4.25	4.25	4.25
1450	NASDAQ	SMBC	Mon, Feb 25, 2002	4.25	4.25	4.25	4.25
1449	NASDAQ	SMBC	Tue, Feb 19, 2002	4.23	4.23	4.22	4.22
1448	NASDAQ	SMBC	Wed, Feb 13, 2002	4.28	4.28	4.28	4.28
1447	NASDAQ	SMBC	Tue, Feb 12, 2002	4.25	4.25	4.25	4.25
1446	NASDAQ	SMBC	Thu, Feb 7, 2002	4.21	4.28	4.21	4.25
1445	NASDAQ	SMBC	Mon, Feb 4, 2002	4.16	4.19	4.16	4.19
1444	NASDAQ	SMBC	Fri, Feb 1, 2002	4.18	4.18	4.15	4.15
1443	NASDAQ	SMBC	Thu, Jan 31, 2002	4.18	4.19	4.15	4.19
1442	NASDAQ	SMBC	Wed, Jan 30, 2002	4.11	4.11	4.11	4.11
1441	NASDAQ	SMBC	Mon, Jan 28, 2002	4.11	4.11	4.11	4.11
1440	NASDAQ	SMBC	Fri, Jan 25, 2002	4.10	4.13	4.10	4.13
1439	NASDAQ	SMBC	Thu, Jan 24, 2002	4.08	4.08	4.08	4.08
1438	NASDAQ	SMBC	Wed, Jan 23, 2002	4.03	4.08	4.03	4.08
1437	NASDAQ	SMBC	Tue, Jan 22, 2002	4.02	4.02	4.02	4.02
1436	NASDAQ	SMBC	Fri, Jan 18, 2002	4.01	4.01	4.01	4.01
1435	NASDAQ	SMBC	Thu, Jan 17, 2002	4.05	4.05	4.00	4.00
1434	NASDAQ	SMBC	Wed, Jan 16, 2002	4.00	4.00	4.00	4.00
1433	NASDAQ	SMBC	Mon, Jan 14, 2002	3.99	3.99	3.96	3.96
1432	NASDAQ	SMBC	Fri, Jan 11, 2002	3.94	3.94	3.94	3.94
1431	NASDAQ	SMBC	Thu, Jan 10, 2002	4.00	4.00	4.00	4.00
1430	NASDAQ	SMBC	Wed, Jan 9, 2002	3.98	3.98	3.98	3.98
1429	NASDAQ	SMBC	Tue, Jan 8, 2002	3.99	3.99	3.97	3.98
1428	NASDAQ	SMBC	Mon, Jan 7, 2002	3.99	3.99	3.99	3.99
1427	NASDAQ	SMBC	Fri, Jan 4, 2002	3.99	3.99	3.99	3.99
1426	NASDAQ	SMBC	Thu, Jan 3, 2002	3.98	3.98	3.98	3.98
1425	NASDAQ	SMBC	Wed, Dec 26, 2001	4.05	4.05	4.05	4.05
1424	NASDAQ	SMBC	Wed, Dec 19, 2001	4.03	4.03	4.00	4.03
1423	NASDAQ	SMBC	Wed, Dec 12, 2001	4.06	4.06	4.06	4.06
1422	NASDAQ	SMBC	Mon, Dec 10, 2001	4.01	4.11	3.94	4.11
1421	NASDAQ	SMBC	Tue, Dec 4, 2001	3.99	3.99	3.99	3.99
1420	NASDAQ	SMBC	Mon, Dec 3, 2001	4.03	4.03	4.03	4.03
1419	NASDAQ	SMBC	Tue, Nov 27, 2001	4.09	4.09	4.00	4.00
1418	NASDAQ	SMBC	Mon, Nov 26, 2001	4.05	4.11	4.03	4.03
1417	NASDAQ	SMBC	Wed, Nov 21, 2001	4.00	4.00	3.98	3.98
1416	NASDAQ	SMBC	Tue, Nov 20, 2001	4.05	4.05	4.03	4.03
1415	NASDAQ	SMBC	Mon, Nov 19, 2001	3.98	4.05	3.98	4.05
1414	NASDAQ	SMBC	Fri, Nov 16, 2001	3.93	3.97	3.80	3.97
1413	NASDAQ	SMBC	Thu, Nov 15, 2001	4.05	4.05	3.95	3.95
1412	NASDAQ	SMBC	Wed, Nov 14, 2001	3.83	4.02	3.83	4.02
1411	NASDAQ	SMBC	Wed, Nov 7, 2001	3.81	3.81	3.81	3.81
1410	NASDAQ	SMBC	Wed, Oct 31, 2001	3.81	3.81	3.79	3.79
1409	NASDAQ	SMBC	Mon, Oct 29, 2001	3.84	3.84	3.83	3.83
1408	NASDAQ	SMBC	Fri, Oct 26, 2001	3.83	3.83	3.83	3.83
1407	NASDAQ	SMBC	Tue, Oct 23, 2001	3.80	3.80	3.80	3.80
1406	NASDAQ	SMBC	Mon, Oct 22, 2001	3.81	3.81	3.81	3.81
1405	NASDAQ	SMBC	Fri, Oct 19, 2001	3.81	3.81	3.81	3.81
1404	NASDAQ	SMBC	Wed, Oct 17, 2001	3.78	3.81	3.75	3.81
1403	NASDAQ	SMBC	Tue, Oct 16, 2001	3.75	3.81	3.75	3.81
1402	NASDAQ	SMBC	Mon, Oct 15, 2001	3.75	3.75	3.75	3.75
1401	NASDAQ	SMBC	Fri, Oct 12, 2001	3.81	3.81	3.81	3.81
1400	NASDAQ	SMBC	Tue, Oct 9, 2001	3.75	3.75	3.75	3.75
1399	NASDAQ	SMBC	Mon, Oct 8, 2001	3.75	3.75	3.68	3.75
1398	NASDAQ	SMBC	Fri, Oct 5, 2001	3.75	3.75	3.75	3.75
1397	NASDAQ	SMBC	Thu, Oct 4, 2001	3.75	3.75	3.75	3.75
1396	NASDAQ	SMBC	Mon, Oct 1, 2001	3.75	3.75	3.74	3.74
1395	NASDAQ	SMBC	Fri, Sep 28, 2001	3.81	3.81	3.81	3.81
1394	NASDAQ	SMBC	Tue, Sep 25, 2001	3.75	3.75	3.75	3.75
1393	NASDAQ	SMBC	Mon, Sep 24, 2001	3.70	3.70	3.68	3.68
1392	NASDAQ	SMBC	Fri, Sep 21, 2001	3.70	3.70	3.66	3.66
1391	NASDAQ	SMBC	Thu, Sep 20, 2001	3.75	3.75	3.75	3.75
1390	NASDAQ	SMBC	Wed, Sep 19, 2001	3.73	3.76	3.71	3.71
1389	NASDAQ	SMBC	Tue, Sep 18, 2001	3.79	3.79	3.65	3.76
1388	NASDAQ	SMBC	Mon, Sep 17, 2001	3.75	3.79	3.52	3.65
1387	NASDAQ	SMBC	Mon, Sep 10, 2001	3.82	3.82	3.82	3.82
1386	NASDAQ	SMBC	Fri, Sep 7, 2001	3.85	3.88	3.75	3.83
1385	NASDAQ	SMBC	Thu, Sep 6, 2001	3.82	3.82	3.82	3.82
1384	NASDAQ	SMBC	Wed, Sep 5, 2001	3.83	3.83	3.81	3.82
1383	NASDAQ	SMBC	Tue, Sep 4, 2001	3.93	3.93	3.54	3.91
1382	NASDAQ	SMBC	Wed, Aug 29, 2001	3.89	3.91	3.85	3.91
1381	NASDAQ	SMBC	Tue, Aug 28, 2001	3.85	3.93	3.85	3.88
1380	NASDAQ	SMBC	Mon, Aug 27, 2001	3.91	3.94	3.91	3.94
1379	NASDAQ	SMBC	Fri, Aug 24, 2001	3.85	3.85	3.85	3.85
1378	NASDAQ	SMBC	Thu, Aug 23, 2001	3.94	3.94	3.90	3.93
1377	NASDAQ	SMBC	Wed, Aug 22, 2001	3.94	3.94	3.94	3.94
1376	NASDAQ	SMBC	Mon, Aug 20, 2001	3.85	3.89	3.84	3.85
1375	NASDAQ	SMBC	Fri, Aug 17, 2001	3.85	3.85	3.85	3.85
1374	NASDAQ	SMBC	Thu, Aug 16, 2001	3.85	3.94	3.85	3.94
1373	NASDAQ	SMBC	Tue, Aug 14, 2001	3.85	3.85	3.85	3.85
1372	NASDAQ	SMBC	Mon, Aug 13, 2001	3.90	3.93	3.90	3.93
1371	NASDAQ	SMBC	Fri, Aug 10, 2001	3.86	3.90	3.85	3.85
1370	NASDAQ	SMBC	Thu, Aug 9, 2001	3.78	3.81	3.78	3.81
1369	NASDAQ	SMBC	Wed, Aug 8, 2001	3.81	3.81	3.75	3.75
1368	NASDAQ	SMBC	Tue, Aug 7, 2001	3.75	3.81	3.75	3.81
1367	NASDAQ	SMBC	Fri, Aug 3, 2001	3.75	3.75	3.75	3.75
1366	NASDAQ	SMBC	Thu, Aug 2, 2001	3.70	3.80	3.70	3.80
1365	NASDAQ	SMBC	Wed, Aug 1, 2001	3.74	3.75	3.69	3.75
1364	NASDAQ	SMBC	Tue, Jul 31, 2001	3.70	3.70	3.69	3.69
1363	NASDAQ	SMBC	Mon, Jul 30, 2001	3.71	3.71	3.71	3.71
1362	NASDAQ	SMBC	Fri, Jul 27, 2001	3.62	3.65	3.62	3.65
1361	NASDAQ	SMBC	Wed, Jul 25, 2001	3.56	3.58	3.56	3.56
1360	NASDAQ	SMBC	Mon, Jul 23, 2001	3.51	3.51	3.51	3.51
1359	NASDAQ	SMBC	Thu, Jul 19, 2001	3.56	3.56	3.56	3.56
1358	NASDAQ	SMBC	Wed, Jul 18, 2001	3.50	3.50	3.44	3.50
1357	NASDAQ	SMBC	Tue, Jul 17, 2001	3.49	3.56	3.49	3.56
1356	NASDAQ	SMBC	Fri, Jul 13, 2001	3.50	3.50	3.50	3.50
1355	NASDAQ	SMBC	Thu, Jul 12, 2001	3.50	3.50	3.50	3.50
1354	NASDAQ	SMBC	Wed, Jul 11, 2001	3.50	3.50	3.50	3.50
1353	NASDAQ	SMBC	Tue, Jul 10, 2001	3.45	3.45	3.45	3.45
1352	NASDAQ	SMBC	Mon, Jul 9, 2001	3.50	3.54	3.50	3.54
1351	NASDAQ	SMBC	Mon, Jul 2, 2001	3.48	3.48	3.45	3.45
1350	NASDAQ	SMBC	Thu, Jun 21, 2001	3.53	3.54	3.48	3.50
1349	NASDAQ	SMBC	Wed, Jun 20, 2001	3.50	3.50	3.50	3.50
1348	NASDAQ	SMBC	Tue, Jun 19, 2001	3.44	3.50	3.44	3.50
1347	NASDAQ	SMBC	Mon, Jun 18, 2001	3.44	3.44	3.44	3.44
1346	NASDAQ	SMBC	Thu, Jun 14, 2001	3.50	3.50	3.50	3.50
1345	NASDAQ	SMBC	Wed, Jun 13, 2001	3.50	3.50	3.50	3.50
1344	NASDAQ	SMBC	Mon, Jun 11, 2001	3.41	3.50	3.41	3.44
1343	NASDAQ	SMBC	Fri, Jun 8, 2001	3.46	3.46	3.41	3.41
1342	NASDAQ	SMBC	Wed, Jun 6, 2001	3.41	3.41	3.41	3.41
1341	NASDAQ	SMBC	Tue, Jun 5, 2001	3.50	3.50	3.41	3.50
1340	NASDAQ	SMBC	Mon, Jun 4, 2001	3.50	3.50	3.50	3.50
1339	NASDAQ	SMBC	Thu, May 31, 2001	3.50	3.50	3.50	3.50
1338	NASDAQ	SMBC	Wed, May 30, 2001	3.40	3.44	3.40	3.44
1337	NASDAQ	SMBC	Tue, May 29, 2001	3.38	3.40	3.38	3.40
1336	NASDAQ	SMBC	Fri, May 25, 2001	3.38	3.38	3.38	3.38
1335	NASDAQ	SMBC	Thu, May 24, 2001	3.35	3.35	3.35	3.35
1334	NASDAQ	SMBC	Wed, May 23, 2001	3.34	3.35	3.30	3.35
1333	NASDAQ	SMBC	Tue, May 22, 2001	3.35	3.35	3.34	3.34
1332	NASDAQ	SMBC	Fri, May 18, 2001	3.35	3.35	3.33	3.33
1331	NASDAQ	SMBC	Thu, May 17, 2001	3.31	3.31	3.31	3.31
1330	NASDAQ	SMBC	Wed, May 16, 2001	3.31	3.31	3.30	3.30
1329	NASDAQ	SMBC	Tue, May 15, 2001	3.30	3.30	3.30	3.30
1328	NASDAQ	SMBC	Mon, May 14, 2001	3.35	3.35	3.34	3.34
1327	NASDAQ	SMBC	Tue, May 8, 2001	3.34	3.34	3.34	3.34
1326	NASDAQ	SMBC	Mon, May 7, 2001	3.35	3.38	3.35	3.38
1325	NASDAQ	SMBC	Fri, May 4, 2001	3.34	3.34	3.34	3.34
1324	NASDAQ	SMBC	Tue, May 1, 2001	3.30	3.30	3.30	3.30
1323	NASDAQ	SMBC	Mon, Apr 30, 2001	3.30	3.30	3.30	3.30
1322	NASDAQ	SMBC	Fri, Apr 27, 2001	3.32	3.32	3.32	3.32
1321	NASDAQ	SMBC	Thu, Apr 26, 2001	3.25	3.25	3.25	3.25
1320	NASDAQ	SMBC	Wed, Apr 25, 2001	3.33	3.33	3.28	3.28
1319	NASDAQ	SMBC	Tue, Apr 24, 2001	3.35	3.35	3.35	3.35
1318	NASDAQ	SMBC	Thu, Apr 19, 2001	3.28	3.28	3.28	3.28
1317	NASDAQ	SMBC	Wed, Apr 18, 2001	3.35	3.35	3.35	3.35
1316	NASDAQ	SMBC	Mon, Apr 16, 2001	3.28	3.28	3.28	3.28
1315	NASDAQ	SMBC	Thu, Apr 12, 2001	3.29	3.29	3.28	3.28
1314	NASDAQ	SMBC	Wed, Apr 11, 2001	3.28	3.28	3.28	3.28
1313	NASDAQ	SMBC	Tue, Apr 10, 2001	3.38	3.44	3.28	3.44
1312	NASDAQ	SMBC	Fri, Apr 6, 2001	3.38	3.38	3.38	3.38
1311	NASDAQ	SMBC	Thu, Apr 5, 2001	3.42	3.42	3.38	3.38
1310	NASDAQ	SMBC	Fri, Mar 30, 2001	3.44	3.47	3.44	3.47
1309	NASDAQ	SMBC	Thu, Mar 29, 2001	3.41	3.42	3.41	3.42
1308	NASDAQ	SMBC	Wed, Mar 28, 2001	3.50	3.50	3.41	3.45
1307	NASDAQ	SMBC	Tue, Mar 27, 2001	3.41	3.41	3.38	3.38
1306	NASDAQ	SMBC	Mon, Mar 26, 2001	3.47	3.50	3.47	3.50
1305	NASDAQ	SMBC	Fri, Mar 23, 2001	3.47	3.47	3.47	3.47
1304	NASDAQ	SMBC	Thu, Mar 22, 2001	3.38	3.42	3.38	3.42
1303	NASDAQ	SMBC	Wed, Mar 21, 2001	3.36	3.36	3.33	3.33
1302	NASDAQ	SMBC	Fri, Mar 16, 2001	3.36	3.36	3.36	3.36
1301	NASDAQ	SMBC	Tue, Mar 6, 2001	3.38	3.38	3.36	3.36
1300	NASDAQ	SMBC	Fri, Mar 2, 2001	3.38	3.38	3.38	3.38
1299	NASDAQ	SMBC	Thu, Mar 1, 2001	3.39	3.39	3.38	3.38
1298	NASDAQ	SMBC	Wed, Feb 28, 2001	3.41	3.42	3.38	3.42
1297	NASDAQ	SMBC	Tue, Feb 27, 2001	3.41	3.41	3.41	3.41
1296	NASDAQ	SMBC	Wed, Feb 21, 2001	3.38	3.41	3.38	3.41
1295	NASDAQ	SMBC	Tue, Feb 20, 2001	3.31	3.38	3.31	3.38
1294	NASDAQ	SMBC	Thu, Feb 15, 2001	3.41	3.41	3.41	3.41
1293	NASDAQ	SMBC	Tue, Feb 13, 2001	3.31	3.31	3.31	3.31
1292	NASDAQ	SMBC	Mon, Feb 12, 2001	3.31	3.31	3.31	3.31
1291	NASDAQ	SMBC	Fri, Feb 9, 2001	3.41	3.44	3.41	3.44
1290	NASDAQ	SMBC	Thu, Feb 8, 2001	3.38	3.47	3.38	3.47
1289	NASDAQ	SMBC	Tue, Feb 6, 2001	3.41	3.41	3.41	3.41
1288	NASDAQ	SMBC	Mon, Feb 5, 2001	3.33	3.33	3.31	3.31
1287	NASDAQ	SMBC	Thu, Feb 1, 2001	3.33	3.33	3.33	3.33
1286	NASDAQ	SMBC	Tue, Jan 30, 2001	3.31	3.31	3.28	3.28
1285	NASDAQ	SMBC	Fri, Jan 26, 2001	3.28	3.28	3.28	3.28
1284	NASDAQ	SMBC	Wed, Jan 24, 2001	3.38	3.38	3.28	3.33
1283	NASDAQ	SMBC	Tue, Jan 23, 2001	3.25	3.25	3.25	3.25
1282	NASDAQ	SMBC	Mon, Jan 22, 2001	3.25	3.25	3.25	3.25
1281	NASDAQ	SMBC	Thu, Jan 18, 2001	3.25	3.25	3.25	3.25
1280	NASDAQ	SMBC	Wed, Jan 17, 2001	3.25	3.25	3.25	3.25
1279	NASDAQ	SMBC	Tue, Jan 16, 2001	3.30	3.30	3.30	3.30
1278	NASDAQ	SMBC	Wed, Jan 10, 2001	3.25	3.25	3.25	3.25
1277	NASDAQ	SMBC	Tue, Jan 9, 2001	3.31	3.31	3.31	3.31
1276	NASDAQ	SMBC	Mon, Jan 8, 2001	3.25	3.25	3.25	3.25
1275	NASDAQ	SMBC	Fri, Jan 5, 2001	3.25	3.31	3.25	3.25
1274	NASDAQ	SMBC	Tue, Jan 2, 2001	3.41	3.41	3.41	3.41
1273	NASDAQ	SMBC	Fri, Dec 29, 2000	3.25	3.41	3.25	3.41
1272	NASDAQ	SMBC	Tue, Dec 26, 2000	3.25	3.25	3.25	3.25
1271	NASDAQ	SMBC	Wed, Dec 20, 2000	3.25	3.25	3.25	3.25
1270	NASDAQ	SMBC	Tue, Dec 19, 2000	3.25	3.25	3.25	3.25
1269	NASDAQ	SMBC	Mon, Dec 18, 2000	3.25	3.25	3.25	3.25
1268	NASDAQ	SMBC	Tue, Dec 12, 2000	3.27	3.27	3.27	3.27
1267	NASDAQ	SMBC	Mon, Dec 11, 2000	3.25	3.25	3.25	3.25
1266	NASDAQ	SMBC	Fri, Dec 8, 2000	3.25	3.25	3.25	3.25
1265	NASDAQ	SMBC	Thu, Dec 7, 2000	3.38	3.38	3.25	3.25
1264	NASDAQ	SMBC	Wed, Dec 6, 2000	3.25	3.25	3.25	3.25
1263	NASDAQ	SMBC	Tue, Dec 5, 2000	3.23	3.23	3.23	3.23
1262	NASDAQ	SMBC	Fri, Dec 1, 2000	3.28	3.28	3.22	3.22
1261	NASDAQ	SMBC	Wed, Nov 29, 2000	3.22	3.22	3.22	3.22
1260	NASDAQ	SMBC	Tue, Nov 28, 2000	3.23	3.23	3.23	3.23
1259	NASDAQ	SMBC	Mon, Nov 27, 2000	3.25	3.25	3.22	3.22
1258	NASDAQ	SMBC	Wed, Nov 22, 2000	3.19	3.19	3.19	3.19
1257	NASDAQ	SMBC	Thu, Nov 16, 2000	3.19	3.20	3.19	3.19
1256	NASDAQ	SMBC	Wed, Nov 15, 2000	3.19	3.19	3.19	3.19
1255	NASDAQ	SMBC	Tue, Nov 14, 2000	3.19	3.25	3.19	3.25
1254	NASDAQ	SMBC	Fri, Nov 10, 2000	3.19	3.19	3.19	3.19
1253	NASDAQ	SMBC	Thu, Nov 9, 2000	3.19	3.22	3.19	3.19
1252	NASDAQ	SMBC	Wed, Nov 8, 2000	3.13	3.19	3.13	3.19
1251	NASDAQ	SMBC	Wed, Nov 1, 2000	3.13	3.13	3.13	3.13
1250	NASDAQ	SMBC	Tue, Oct 31, 2000	3.13	3.13	3.13	3.13
1249	NASDAQ	SMBC	Mon, Oct 30, 2000	3.06	3.06	3.06	3.06
1248	NASDAQ	SMBC	Thu, Oct 26, 2000	3.06	3.06	3.06	3.06
1247	NASDAQ	SMBC	Tue, Oct 17, 2000	3.13	3.13	3.06	3.06
1246	NASDAQ	SMBC	Wed, Oct 11, 2000	3.16	3.19	3.16	3.19
1245	NASDAQ	SMBC	Mon, Oct 9, 2000	3.16	3.16	3.16	3.16
1244	NASDAQ	SMBC	Tue, Oct 3, 2000	3.22	3.22	3.22	3.22
1243	NASDAQ	SMBC	Mon, Oct 2, 2000	3.16	3.16	3.16	3.16
1242	NASDAQ	SMBC	Fri, Sep 29, 2000	3.16	3.16	3.16	3.16
1241	NASDAQ	SMBC	Tue, Sep 26, 2000	3.22	3.22	3.16	3.16
1240	NASDAQ	SMBC	Tue, Sep 19, 2000	3.31	3.31	3.31	3.31
1239	NASDAQ	SMBC	Fri, Sep 15, 2000	3.22	3.22	3.22	3.22
1238	NASDAQ	SMBC	Thu, Sep 14, 2000	3.25	3.25	3.22	3.25
1237	NASDAQ	SMBC	Fri, Sep 8, 2000	3.19	3.28	3.19	3.28
1236	NASDAQ	SMBC	Thu, Sep 7, 2000	3.13	3.13	3.13	3.13
1235	NASDAQ	SMBC	Wed, Sep 6, 2000	3.13	3.13	3.13	3.13
1234	NASDAQ	SMBC	Tue, Sep 5, 2000	3.19	3.20	3.13	3.13
1233	NASDAQ	SMBC	Fri, Sep 1, 2000	3.22	3.22	3.19	3.19
1232	NASDAQ	SMBC	Thu, Aug 31, 2000	3.19	3.19	3.19	3.19
1231	NASDAQ	SMBC	Wed, Aug 30, 2000	3.19	3.20	3.19	3.19
1230	NASDAQ	SMBC	Tue, Aug 29, 2000	3.19	3.19	3.19	3.19
1229	NASDAQ	SMBC	Mon, Aug 28, 2000	3.19	3.19	3.19	3.19
1228	NASDAQ	SMBC	Fri, Aug 25, 2000	3.19	3.19	3.19	3.19
1227	NASDAQ	SMBC	Thu, Aug 24, 2000	3.20	3.20	3.19	3.19
1226	NASDAQ	SMBC	Wed, Aug 23, 2000	3.19	3.19	3.19	3.19
1225	NASDAQ	SMBC	Tue, Aug 22, 2000	3.19	3.19	3.19	3.19
1224	NASDAQ	SMBC	Mon, Aug 21, 2000	3.19	3.19	3.19	3.19
1223	NASDAQ	SMBC	Fri, Aug 18, 2000	3.19	3.19	3.19	3.19
1222	NASDAQ	SMBC	Thu, Aug 17, 2000	3.19	3.19	3.19	3.19
1221	NASDAQ	SMBC	Wed, Aug 16, 2000	3.19	3.19	3.16	3.16
1220	NASDAQ	SMBC	Mon, Aug 14, 2000	3.13	3.14	3.13	3.14
1219	NASDAQ	SMBC	Fri, Aug 11, 2000	3.13	3.19	3.13	3.16
1218	NASDAQ	SMBC	Thu, Aug 10, 2000	3.25	3.25	3.25	3.25
1217	NASDAQ	SMBC	Wed, Aug 9, 2000	3.25	3.25	3.25	3.25
1216	NASDAQ	SMBC	Thu, Aug 3, 2000	3.13	3.13	3.13	3.13
1215	NASDAQ	SMBC	Tue, Aug 1, 2000	3.13	3.16	3.13	3.16
1214	NASDAQ	SMBC	Fri, Jul 28, 2000	3.13	3.13	3.13	3.13
1213	NASDAQ	SMBC	Mon, Jul 24, 2000	3.13	3.13	3.13	3.13
1212	NASDAQ	SMBC	Fri, Jul 21, 2000	3.16	3.16	3.16	3.16
1211	NASDAQ	SMBC	Thu, Jul 20, 2000	3.13	3.13	3.13	3.13
1210	NASDAQ	SMBC	Wed, Jul 19, 2000	3.09	3.16	3.09	3.09
1209	NASDAQ	SMBC	Tue, Jul 18, 2000	3.16	3.19	3.16	3.19
1208	NASDAQ	SMBC	Fri, Jul 14, 2000	3.20	3.20	3.20	3.20
1207	NASDAQ	SMBC	Thu, Jul 13, 2000	3.16	3.16	3.16	3.16
1206	NASDAQ	SMBC	Wed, Jul 12, 2000	3.16	3.16	3.16	3.16
1205	NASDAQ	SMBC	Mon, Jul 3, 2000	3.17	3.25	3.17	3.25
1204	NASDAQ	SMBC	Thu, Jun 29, 2000	3.19	3.23	3.16	3.19
1203	NASDAQ	SMBC	Tue, Jun 27, 2000	3.19	3.19	3.19	3.19
1202	NASDAQ	SMBC	Fri, Jun 23, 2000	3.22	3.22	3.19	3.19
1201	NASDAQ	SMBC	Wed, Jun 21, 2000	3.13	3.22	3.13	3.22
1200	NASDAQ	SMBC	Tue, Jun 20, 2000	3.13	3.13	3.13	3.13
1199	NASDAQ	SMBC	Mon, Jun 19, 2000	3.20	3.20	3.13	3.13
1198	NASDAQ	SMBC	Fri, Jun 16, 2000	3.13	3.13	3.13	3.13
1197	NASDAQ	SMBC	Thu, Jun 15, 2000	3.13	3.16	3.13	3.16
1196	NASDAQ	SMBC	Fri, Jun 9, 2000	3.13	3.13	3.13	3.13
1195	NASDAQ	SMBC	Wed, Jun 7, 2000	3.13	3.13	3.13	3.13
1194	NASDAQ	SMBC	Tue, Jun 6, 2000	3.13	3.20	3.13	3.13
1193	NASDAQ	SMBC	Mon, Jun 5, 2000	3.13	3.16	3.09	3.16
1192	NASDAQ	SMBC	Fri, Jun 2, 2000	3.17	3.17	3.17	3.17
1191	NASDAQ	SMBC	Thu, Jun 1, 2000	3.22	3.22	3.22	3.22
1190	NASDAQ	SMBC	Tue, May 30, 2000	3.13	3.13	3.13	3.13
1189	NASDAQ	SMBC	Thu, May 25, 2000	3.06	3.06	3.06	3.06
1188	NASDAQ	SMBC	Mon, May 22, 2000	3.06	3.13	3.06	3.06
1187	NASDAQ	SMBC	Thu, May 18, 2000	3.16	3.16	3.06	3.06
1186	NASDAQ	SMBC	Tue, May 16, 2000	3.13	3.13	3.09	3.09
1185	NASDAQ	SMBC	Mon, May 15, 2000	3.13	3.13	3.13	3.13
1184	NASDAQ	SMBC	Tue, May 2, 2000	3.19	3.19	3.16	3.16
1183	NASDAQ	SMBC	Mon, May 1, 2000	3.19	3.19	3.19	3.19
1182	NASDAQ	SMBC	Fri, Apr 28, 2000	3.19	3.19	3.19	3.19
1181	NASDAQ	SMBC	Thu, Apr 27, 2000	3.19	3.19	3.19	3.19
1180	NASDAQ	SMBC	Wed, Apr 26, 2000	3.28	3.28	3.22	3.22
1179	NASDAQ	SMBC	Tue, Apr 25, 2000	3.25	3.25	3.22	3.22
1178	NASDAQ	SMBC	Mon, Apr 24, 2000	3.14	3.16	3.14	3.16
1177	NASDAQ	SMBC	Wed, Apr 19, 2000	3.03	3.08	3.03	3.08
1176	NASDAQ	SMBC	Tue, Apr 18, 2000	3.00	3.02	3.00	3.02
1175	NASDAQ	SMBC	Fri, Apr 14, 2000	2.88	3.00	2.88	3.00
1174	NASDAQ	SMBC	Thu, Apr 13, 2000	2.78	2.84	2.78	2.84
1173	NASDAQ	SMBC	Wed, Apr 12, 2000	2.80	2.80	2.80	2.80
1172	NASDAQ	SMBC	Tue, Apr 11, 2000	2.77	2.77	2.77	2.77
1171	NASDAQ	SMBC	Mon, Apr 10, 2000	2.80	2.81	2.80	2.80
1170	NASDAQ	SMBC	Fri, Apr 7, 2000	2.80	2.80	2.80	2.80
1169	NASDAQ	SMBC	Thu, Apr 6, 2000	2.80	2.80	2.80	2.80
1168	NASDAQ	SMBC	Wed, Apr 5, 2000	2.65	2.94	2.65	2.94
1167	NASDAQ	SMBC	Tue, Apr 4, 2000	2.88	2.88	2.75	2.75
1166	NASDAQ	SMBC	Mon, Apr 3, 2000	2.89	2.91	2.89	2.91
1165	NASDAQ	SMBC	Fri, Mar 31, 2000	2.89	2.91	2.89	2.89
1164	NASDAQ	SMBC	Thu, Mar 30, 2000	2.89	2.91	2.89	2.91
1163	NASDAQ	SMBC	Fri, Mar 24, 2000	2.89	2.89	2.89	2.89
1162	NASDAQ	SMBC	Thu, Mar 23, 2000	2.89	2.89	2.89	2.89
1161	NASDAQ	SMBC	Wed, Mar 22, 2000	2.89	2.89	2.89	2.89
1160	NASDAQ	SMBC	Tue, Mar 21, 2000	3.00	3.00	2.94	2.94
1159	NASDAQ	SMBC	Mon, Mar 20, 2000	2.89	2.89	2.89	2.89
1158	NASDAQ	SMBC	Thu, Mar 16, 2000	2.94	2.94	2.94	2.94
1157	NASDAQ	SMBC	Wed, Mar 15, 2000	2.84	2.98	2.84	2.88
1156	NASDAQ	SMBC	Tue, Mar 14, 2000	2.84	2.84	2.81	2.81
1155	NASDAQ	SMBC	Thu, Mar 9, 2000	2.88	2.88	2.88	2.88
1154	NASDAQ	SMBC	Wed, Mar 8, 2000	2.88	2.88	2.81	2.84
1153	NASDAQ	SMBC	Tue, Mar 7, 2000	2.81	3.00	2.81	3.00
1152	NASDAQ	SMBC	Mon, Mar 6, 2000	2.91	3.03	2.72	3.00
1151	NASDAQ	SMBC	Thu, Mar 2, 2000	2.88	3.03	2.88	3.03
1150	NASDAQ	SMBC	Wed, Mar 1, 2000	2.98	2.98	2.98	2.98
1149	NASDAQ	SMBC	Fri, Feb 25, 2000	2.81	2.81	2.81	2.81
1148	NASDAQ	SMBC	Thu, Feb 24, 2000	2.94	3.00	2.94	2.97
1147	NASDAQ	SMBC	Wed, Feb 23, 2000	2.81	2.94	2.81	2.94
1146	NASDAQ	SMBC	Tue, Feb 22, 2000	2.75	2.75	2.72	2.72
1145	NASDAQ	SMBC	Fri, Feb 18, 2000	2.94	2.94	2.75	2.75
1144	NASDAQ	SMBC	Wed, Feb 16, 2000	2.94	2.97	2.94	2.97
1143	NASDAQ	SMBC	Tue, Feb 15, 2000	2.94	2.94	2.94	2.94
1142	NASDAQ	SMBC	Fri, Feb 11, 2000	2.94	2.94	2.94	2.94
1141	NASDAQ	SMBC	Thu, Feb 10, 2000	2.97	3.00	2.94	2.94
1140	NASDAQ	SMBC	Wed, Feb 9, 2000	3.13	3.19	2.91	2.94
1139	NASDAQ	SMBC	Tue, Feb 8, 2000	3.13	3.13	3.13	3.13
1138	NASDAQ	SMBC	Mon, Feb 7, 2000	3.13	3.28	3.13	3.13
1137	NASDAQ	SMBC	Fri, Feb 4, 2000	3.13	3.28	3.13	3.28
1136	NASDAQ	SMBC	Wed, Feb 2, 2000	3.13	3.13	3.13	3.13
1135	NASDAQ	SMBC	Tue, Feb 1, 2000	3.25	3.25	3.25	3.25
1134	NASDAQ	SMBC	Mon, Jan 31, 2000	3.13	3.13	3.13	3.13
1133	NASDAQ	SMBC	Fri, Jan 28, 2000	3.13	3.13	3.13	3.13
1132	NASDAQ	SMBC	Wed, Jan 26, 2000	3.25	3.25	3.16	3.17
1131	NASDAQ	SMBC	Tue, Jan 25, 2000	3.13	3.13	3.13	3.13
1130	NASDAQ	SMBC	Mon, Jan 24, 2000	3.13	3.13	3.13	3.13
1129	NASDAQ	SMBC	Fri, Jan 21, 2000	3.13	3.25	3.13	3.13
1128	NASDAQ	SMBC	Thu, Jan 20, 2000	3.13	3.13	3.13	3.13
1127	NASDAQ	SMBC	Wed, Jan 19, 2000	3.13	3.13	3.13	3.13
1126	NASDAQ	SMBC	Fri, Jan 14, 2000	3.00	3.00	3.00	3.00
1125	NASDAQ	SMBC	Wed, Jan 12, 2000	3.00	3.00	3.00	3.00
1124	NASDAQ	SMBC	Tue, Jan 11, 2000	3.00	3.00	3.00	3.00
1123	NASDAQ	SMBC	Mon, Jan 10, 2000	3.00	3.00	3.00	3.00
1122	NASDAQ	SMBC	Thu, Jan 6, 2000	3.00	3.00	3.00	3.00
1121	NASDAQ	SMBC	Tue, Jan 4, 2000	3.22	3.22	3.22	3.22
1120	NASDAQ	SMBC	Mon, Jan 3, 2000	3.20	3.20	3.20	3.20
1119	NASDAQ	SMBC	Fri, Dec 31, 1999	3.22	3.25	3.20	3.20
1118	NASDAQ	SMBC	Thu, Dec 30, 1999	3.20	3.25	3.20	3.25
1117	NASDAQ	SMBC	Tue, Dec 28, 1999	3.19	3.20	3.19	3.20
1116	NASDAQ	SMBC	Mon, Dec 27, 1999	3.19	3.25	3.19	3.25
1115	NASDAQ	SMBC	Thu, Dec 23, 1999	3.25	3.25	3.25	3.25
1114	NASDAQ	SMBC	Tue, Dec 21, 1999	3.19	3.28	3.16	3.28
1113	NASDAQ	SMBC	Mon, Dec 20, 1999	3.19	3.19	3.19	3.19
1112	NASDAQ	SMBC	Fri, Dec 17, 1999	3.19	3.19	3.19	3.19
1111	NASDAQ	SMBC	Thu, Dec 16, 1999	3.28	3.28	3.25	3.25
1110	NASDAQ	SMBC	Wed, Dec 15, 1999	3.19	3.28	3.13	3.28
1109	NASDAQ	SMBC	Tue, Dec 14, 1999	3.19	3.19	3.19	3.19
1108	NASDAQ	SMBC	Mon, Dec 13, 1999	3.23	3.27	3.13	3.27
1107	NASDAQ	SMBC	Fri, Dec 10, 1999	3.23	3.23	3.23	3.23
1106	NASDAQ	SMBC	Thu, Dec 9, 1999	3.23	3.23	3.23	3.23
1105	NASDAQ	SMBC	Wed, Dec 8, 1999	3.25	3.25	3.23	3.23
1104	NASDAQ	SMBC	Tue, Dec 7, 1999	3.25	3.31	3.25	3.27
1103	NASDAQ	SMBC	Mon, Dec 6, 1999	3.25	3.28	3.25	3.28
1102	NASDAQ	SMBC	Fri, Dec 3, 1999	3.31	3.31	3.31	3.31
1101	NASDAQ	SMBC	Thu, Dec 2, 1999	3.34	3.38	3.25	3.25
1100	NASDAQ	SMBC	Mon, Nov 29, 1999	3.25	3.25	3.25	3.25
1099	NASDAQ	SMBC	Fri, Nov 26, 1999	3.25	3.25	3.25	3.25
1098	NASDAQ	SMBC	Tue, Nov 23, 1999	3.25	3.25	3.23	3.23
1097	NASDAQ	SMBC	Fri, Nov 19, 1999	3.34	3.41	3.34	3.41
1096	NASDAQ	SMBC	Thu, Nov 18, 1999	3.25	3.25	3.25	3.25
1095	NASDAQ	SMBC	Wed, Nov 17, 1999	3.25	3.25	3.25	3.25
1094	NASDAQ	SMBC	Tue, Nov 16, 1999	3.25	3.25	3.25	3.25
1093	NASDAQ	SMBC	Mon, Nov 15, 1999	3.23	3.28	3.23	3.25
1092	NASDAQ	SMBC	Thu, Nov 11, 1999	3.23	3.23	3.23	3.23
1091	NASDAQ	SMBC	Tue, Nov 9, 1999	3.31	3.31	3.17	3.17
1090	NASDAQ	SMBC	Mon, Nov 8, 1999	3.23	3.23	3.23	3.23
1089	NASDAQ	SMBC	Fri, Nov 5, 1999	3.25	3.25	3.23	3.23
1088	NASDAQ	SMBC	Thu, Nov 4, 1999	3.23	3.23	3.23	3.23
1087	NASDAQ	SMBC	Wed, Nov 3, 1999	3.23	3.23	3.23	3.23
1086	NASDAQ	SMBC	Mon, Nov 1, 1999	3.25	3.25	3.17	3.25
1085	NASDAQ	SMBC	Fri, Oct 29, 1999	3.25	3.28	3.25	3.25
1084	NASDAQ	SMBC	Thu, Oct 28, 1999	3.25	3.25	3.25	3.25
1083	NASDAQ	SMBC	Wed, Oct 27, 1999	3.28	3.28	3.28	3.28
1082	NASDAQ	SMBC	Tue, Oct 26, 1999	3.25	3.25	3.25	3.25
1081	NASDAQ	SMBC	Mon, Oct 25, 1999	3.25	3.25	3.25	3.25
1080	NASDAQ	SMBC	Fri, Oct 22, 1999	3.38	3.38	3.25	3.25
1079	NASDAQ	SMBC	Thu, Oct 21, 1999	3.38	3.38	3.38	3.38
1078	NASDAQ	SMBC	Wed, Oct 20, 1999	3.25	3.38	3.25	3.38
1077	NASDAQ	SMBC	Tue, Oct 19, 1999	3.06	3.06	3.06	3.06
1076	NASDAQ	SMBC	Mon, Oct 18, 1999	2.78	2.97	2.78	2.89
1075	NASDAQ	SMBC	Fri, Oct 15, 1999	2.78	2.78	2.75	2.75
1074	NASDAQ	SMBC	Thu, Oct 14, 1999	2.86	2.86	2.75	2.75
1073	NASDAQ	SMBC	Wed, Oct 13, 1999	2.91	2.91	2.72	2.75
1072	NASDAQ	SMBC	Mon, Oct 11, 1999	2.97	2.97	2.97	2.97
1071	NASDAQ	SMBC	Fri, Oct 8, 1999	2.97	2.97	2.97	2.97
1070	NASDAQ	SMBC	Thu, Oct 7, 1999	3.09	3.09	3.00	3.00
1069	NASDAQ	SMBC	Wed, Oct 6, 1999	3.20	3.20	3.13	3.13
1068	NASDAQ	SMBC	Tue, Oct 5, 1999	3.22	3.28	3.22	3.28
1067	NASDAQ	SMBC	Mon, Oct 4, 1999	3.19	3.19	3.13	3.13
1066	NASDAQ	SMBC	Fri, Oct 1, 1999	3.22	3.22	3.22	3.22
1065	NASDAQ	SMBC	Fri, Sep 24, 1999	3.41	3.41	3.41	3.41
1064	NASDAQ	SMBC	Thu, Sep 23, 1999	3.22	3.22	3.22	3.22
1063	NASDAQ	SMBC	Tue, Sep 21, 1999	3.25	3.25	3.25	3.25
1062	NASDAQ	SMBC	Mon, Sep 20, 1999	3.25	3.34	3.25	3.25
1061	NASDAQ	SMBC	Fri, Sep 17, 1999	3.42	3.42	3.00	3.25
1060	NASDAQ	SMBC	Thu, Sep 16, 1999	3.44	3.44	3.42	3.44
1059	NASDAQ	SMBC	Tue, Sep 14, 1999	3.44	3.44	3.44	3.44
1058	NASDAQ	SMBC	Thu, Sep 9, 1999	3.45	3.45	3.44	3.44
1057	NASDAQ	SMBC	Wed, Sep 8, 1999	3.47	3.47	3.47	3.47
1056	NASDAQ	SMBC	Tue, Sep 7, 1999	3.48	3.48	3.48	3.48
1055	NASDAQ	SMBC	Thu, Sep 2, 1999	3.50	3.52	3.48	3.52
1054	NASDAQ	SMBC	Wed, Sep 1, 1999	3.50	3.50	3.50	3.50
1053	NASDAQ	SMBC	Tue, Aug 31, 1999	3.50	3.50	3.50	3.50
1052	NASDAQ	SMBC	Mon, Aug 30, 1999	3.50	3.50	3.50	3.50
1051	NASDAQ	SMBC	Thu, Aug 26, 1999	3.50	3.50	3.50	3.50
1050	NASDAQ	SMBC	Wed, Aug 25, 1999	3.50	3.50	3.50	3.50
1049	NASDAQ	SMBC	Thu, Aug 19, 1999	3.50	3.53	3.50	3.52
1048	NASDAQ	SMBC	Wed, Aug 18, 1999	3.50	3.50	3.50	3.50
1047	NASDAQ	SMBC	Tue, Aug 17, 1999	3.50	3.50	3.50	3.50
1046	NASDAQ	SMBC	Mon, Aug 16, 1999	3.52	3.52	3.52	3.52
1045	NASDAQ	SMBC	Fri, Aug 13, 1999	3.52	3.52	3.52	3.52
1044	NASDAQ	SMBC	Wed, Aug 11, 1999	3.50	3.50	3.50	3.50
1043	NASDAQ	SMBC	Tue, Aug 10, 1999	3.50	3.50	3.50	3.50
1042	NASDAQ	SMBC	Fri, Aug 6, 1999	3.50	3.50	3.50	3.50
1041	NASDAQ	SMBC	Wed, Aug 4, 1999	3.50	3.50	3.50	3.50
1040	NASDAQ	SMBC	Tue, Aug 3, 1999	3.50	3.50	3.50	3.50
1039	NASDAQ	SMBC	Mon, Aug 2, 1999	3.50	3.53	3.50	3.53
1038	NASDAQ	SMBC	Fri, Jul 30, 1999	3.50	3.50	3.50	3.50
1037	NASDAQ	SMBC	Thu, Jul 29, 1999	3.52	3.52	3.50	3.50
1036	NASDAQ	SMBC	Wed, Jul 28, 1999	3.52	3.52	3.50	3.50
1035	NASDAQ	SMBC	Tue, Jul 27, 1999	3.50	3.50	3.50	3.50
1034	NASDAQ	SMBC	Mon, Jul 26, 1999	3.50	3.50	3.50	3.50
1033	NASDAQ	SMBC	Fri, Jul 23, 1999	3.50	3.50	3.50	3.50
1032	NASDAQ	SMBC	Thu, Jul 22, 1999	3.50	3.50	3.50	3.50
1031	NASDAQ	SMBC	Tue, Jul 20, 1999	3.50	3.50	3.50	3.50
1030	NASDAQ	SMBC	Mon, Jul 19, 1999	3.53	3.53	3.53	3.53
1029	NASDAQ	SMBC	Fri, Jul 16, 1999	3.52	3.53	3.50	3.50
1028	NASDAQ	SMBC	Thu, Jul 15, 1999	3.50	3.52	3.50	3.50
1027	NASDAQ	SMBC	Wed, Jul 14, 1999	3.56	3.56	3.56	3.56
1026	NASDAQ	SMBC	Tue, Jul 6, 1999	3.44	3.50	3.44	3.50
1025	NASDAQ	SMBC	Fri, Jul 2, 1999	3.41	3.44	3.34	3.41
1024	NASDAQ	SMBC	Thu, Jul 1, 1999	3.38	3.39	3.31	3.39
1023	NASDAQ	SMBC	Mon, Jun 28, 1999	3.31	3.34	3.25	3.34
1022	NASDAQ	SMBC	Thu, Jun 24, 1999	3.41	3.41	3.41	3.41
1021	NASDAQ	SMBC	Mon, Jun 21, 1999	3.41	3.41	3.41	3.41
1020	NASDAQ	SMBC	Wed, Jun 16, 1999	3.44	3.44	3.44	3.44
1019	NASDAQ	SMBC	Tue, Jun 15, 1999	3.47	3.47	3.47	3.47
1018	NASDAQ	SMBC	Mon, Jun 14, 1999	3.50	3.50	3.50	3.50
1017	NASDAQ	SMBC	Fri, Jun 11, 1999	3.50	3.50	3.50	3.50
1016	NASDAQ	SMBC	Wed, Jun 9, 1999	3.50	3.50	3.50	3.50
1015	NASDAQ	SMBC	Tue, Jun 8, 1999	3.50	3.50	3.50	3.50
1014	NASDAQ	SMBC	Mon, Jun 7, 1999	3.50	3.50	3.50	3.50
1013	NASDAQ	SMBC	Thu, Jun 3, 1999	3.56	3.56	3.56	3.56
1012	NASDAQ	SMBC	Wed, Jun 2, 1999	3.50	3.50	3.50	3.50
1011	NASDAQ	SMBC	Tue, May 25, 1999	3.55	3.55	3.55	3.55
1010	NASDAQ	SMBC	Mon, May 24, 1999	3.44	3.53	3.44	3.45
1009	NASDAQ	SMBC	Fri, May 21, 1999	3.44	3.50	3.44	3.50
1008	NASDAQ	SMBC	Thu, May 20, 1999	3.38	3.50	3.38	3.47
1007	NASDAQ	SMBC	Wed, May 19, 1999	3.38	3.38	3.38	3.38
1006	NASDAQ	SMBC	Mon, May 17, 1999	3.38	3.38	3.38	3.38
1005	NASDAQ	SMBC	Fri, May 14, 1999	3.47	3.47	3.38	3.38
1004	NASDAQ	SMBC	Thu, May 13, 1999	3.38	3.38	3.38	3.38
1003	NASDAQ	SMBC	Wed, May 12, 1999	3.38	3.41	3.38	3.41
1002	NASDAQ	SMBC	Tue, May 11, 1999	3.38	3.38	3.38	3.38
1001	NASDAQ	SMBC	Mon, May 10, 1999	3.31	3.31	3.31	3.31
1000	NASDAQ	SMBC	Fri, Apr 30, 1999	3.63	3.63	3.38	3.38
999	NASDAQ	SMBC	Wed, Apr 28, 1999	3.38	3.38	3.38	3.38
998	NASDAQ	SMBC	Mon, Apr 26, 1999	3.50	3.50	3.50	3.50
997	NASDAQ	SMBC	Wed, Apr 21, 1999	3.56	3.56	3.25	3.50
996	NASDAQ	SMBC	Tue, Apr 20, 1999	3.63	3.63	3.63	3.63
995	NASDAQ	SMBC	Mon, Apr 19, 1999	3.56	3.59	3.56	3.59
994	NASDAQ	SMBC	Fri, Apr 16, 1999	3.50	3.50	3.50	3.50
993	NASDAQ	SMBC	Thu, Apr 15, 1999	3.50	3.50	3.50	3.50
992	NASDAQ	SMBC	Wed, Apr 14, 1999	3.56	3.56	3.55	3.55
991	NASDAQ	SMBC	Tue, Apr 13, 1999	3.50	3.50	3.50	3.50
990	NASDAQ	SMBC	Fri, Apr 9, 1999	3.66	3.66	3.66	3.66
989	NASDAQ	SMBC	Thu, Apr 8, 1999	3.45	3.53	3.45	3.53
988	NASDAQ	SMBC	Wed, Apr 7, 1999	3.45	3.45	3.45	3.45
987	NASDAQ	SMBC	Tue, Apr 6, 1999	3.47	3.47	3.45	3.45
986	NASDAQ	SMBC	Mon, Apr 5, 1999	3.47	3.47	3.47	3.47
985	NASDAQ	SMBC	Thu, Apr 1, 1999	3.48	3.48	3.25	3.25
984	NASDAQ	SMBC	Wed, Mar 31, 1999	3.48	3.48	3.48	3.48
983	NASDAQ	SMBC	Tue, Mar 30, 1999	3.53	3.53	3.47	3.48
982	NASDAQ	SMBC	Mon, Mar 29, 1999	3.53	3.56	3.53	3.56
981	NASDAQ	SMBC	Fri, Mar 26, 1999	3.59	3.63	3.53	3.56
980	NASDAQ	SMBC	Thu, Mar 25, 1999	3.13	3.63	3.06	3.63
979	NASDAQ	SMBC	Wed, Mar 24, 1999	3.59	3.59	2.97	3.09
978	NASDAQ	SMBC	Tue, Mar 23, 1999	3.61	3.61	3.61	3.61
977	NASDAQ	SMBC	Mon, Mar 22, 1999	3.61	3.61	3.59	3.59
976	NASDAQ	SMBC	Thu, Mar 18, 1999	3.61	3.61	3.61	3.61
975	NASDAQ	SMBC	Wed, Mar 17, 1999	3.61	3.61	3.61	3.61
974	NASDAQ	SMBC	Tue, Mar 16, 1999	3.61	3.61	3.61	3.61
973	NASDAQ	SMBC	Mon, Mar 15, 1999	3.61	3.61	3.61	3.61
972	NASDAQ	SMBC	Thu, Mar 11, 1999	3.61	3.61	3.58	3.61
971	NASDAQ	SMBC	Wed, Mar 10, 1999	3.61	3.61	3.58	3.61
970	NASDAQ	SMBC	Tue, Mar 9, 1999	3.61	3.64	3.61	3.64
969	NASDAQ	SMBC	Mon, Mar 8, 1999	3.66	3.66	3.63	3.63
968	NASDAQ	SMBC	Fri, Mar 5, 1999	3.66	3.66	3.61	3.63
967	NASDAQ	SMBC	Wed, Mar 3, 1999	3.63	3.63	3.61	3.61
966	NASDAQ	SMBC	Tue, Mar 2, 1999	3.66	3.66	3.63	3.63
965	NASDAQ	SMBC	Mon, Mar 1, 1999	3.69	3.69	3.47	3.63
964	NASDAQ	SMBC	Fri, Feb 26, 1999	3.69	3.69	3.56	3.63
963	NASDAQ	SMBC	Thu, Feb 25, 1999	3.69	3.69	3.56	3.56
962	NASDAQ	SMBC	Wed, Feb 24, 1999	3.73	3.73	3.56	3.73
961	NASDAQ	SMBC	Fri, Feb 19, 1999	3.73	3.73	3.73	3.73
960	NASDAQ	SMBC	Thu, Feb 18, 1999	3.70	3.75	3.69	3.75
959	NASDAQ	SMBC	Wed, Feb 17, 1999	3.70	3.70	3.70	3.70
958	NASDAQ	SMBC	Tue, Feb 16, 1999	3.70	3.70	3.70	3.70
957	NASDAQ	SMBC	Fri, Feb 12, 1999	3.72	3.72	3.66	3.70
956	NASDAQ	SMBC	Thu, Feb 11, 1999	3.72	3.72	3.72	3.72
955	NASDAQ	SMBC	Tue, Feb 9, 1999	3.72	3.72	3.72	3.72
954	NASDAQ	SMBC	Mon, Feb 8, 1999	3.72	3.72	3.72	3.72
953	NASDAQ	SMBC	Thu, Feb 4, 1999	3.72	3.72	3.72	3.72
952	NASDAQ	SMBC	Wed, Feb 3, 1999	3.72	3.78	3.69	3.78
951	NASDAQ	SMBC	Tue, Feb 2, 1999	3.72	3.72	3.72	3.72
950	NASDAQ	SMBC	Mon, Feb 1, 1999	3.75	3.75	3.69	3.72
949	NASDAQ	SMBC	Fri, Jan 29, 1999	3.78	3.78	3.75	3.78
948	NASDAQ	SMBC	Thu, Jan 28, 1999	3.75	3.75	3.72	3.75
947	NASDAQ	SMBC	Wed, Jan 27, 1999	3.75	3.75	3.75	3.75
946	NASDAQ	SMBC	Tue, Jan 26, 1999	3.75	3.75	3.75	3.75
945	NASDAQ	SMBC	Mon, Jan 25, 1999	3.81	3.81	3.81	3.81
944	NASDAQ	SMBC	Fri, Jan 22, 1999	3.75	3.81	3.75	3.81
943	NASDAQ	SMBC	Wed, Jan 20, 1999	3.63	3.75	3.63	3.70
942	NASDAQ	SMBC	Thu, Jan 14, 1999	3.63	3.63	3.63	3.63
941	NASDAQ	SMBC	Wed, Jan 13, 1999	3.66	3.66	3.63	3.63
940	NASDAQ	SMBC	Tue, Jan 12, 1999	3.66	3.66	3.66	3.66
939	NASDAQ	SMBC	Mon, Jan 11, 1999	3.72	3.72	3.66	3.66
938	NASDAQ	SMBC	Fri, Jan 8, 1999	3.66	3.66	3.66	3.66
937	NASDAQ	SMBC	Wed, Jan 6, 1999	3.66	3.66	3.66	3.66
936	NASDAQ	SMBC	Tue, Jan 5, 1999	3.66	3.66	3.66	3.66
935	NASDAQ	SMBC	Mon, Jan 4, 1999	3.70	3.70	3.70	3.70
934	NASDAQ	SMBC	Thu, Dec 31, 1998	3.72	3.72	3.66	3.66
933	NASDAQ	SMBC	Wed, Dec 30, 1998	3.72	3.75	3.72	3.75
932	NASDAQ	SMBC	Thu, Dec 24, 1998	3.78	3.78	3.78	3.78
931	NASDAQ	SMBC	Fri, Dec 18, 1998	3.69	3.88	3.69	3.81
930	NASDAQ	SMBC	Thu, Dec 17, 1998	3.84	3.88	3.63	3.66
929	NASDAQ	SMBC	Wed, Dec 16, 1998	3.88	3.88	3.84	3.84
928	NASDAQ	SMBC	Tue, Dec 15, 1998	3.84	3.84	3.84	3.84
927	NASDAQ	SMBC	Mon, Dec 14, 1998	3.84	4.00	3.84	4.00
926	NASDAQ	SMBC	Fri, Dec 11, 1998	3.88	3.88	3.88	3.88
925	NASDAQ	SMBC	Wed, Dec 9, 1998	3.88	3.88	3.88	3.88
924	NASDAQ	SMBC	Tue, Dec 8, 1998	4.22	4.22	3.94	3.94
923	NASDAQ	SMBC	Mon, Dec 7, 1998	4.23	4.25	4.23	4.23
922	NASDAQ	SMBC	Fri, Dec 4, 1998	4.23	4.23	4.23	4.23
921	NASDAQ	SMBC	Thu, Dec 3, 1998	4.23	4.23	4.23	4.23
920	NASDAQ	SMBC	Wed, Dec 2, 1998	4.23	4.23	4.23	4.23
919	NASDAQ	SMBC	Tue, Dec 1, 1998	4.38	4.38	4.38	4.38
918	NASDAQ	SMBC	Mon, Nov 30, 1998	4.23	4.31	4.23	4.31
917	NASDAQ	SMBC	Wed, Nov 25, 1998	4.28	4.28	4.28	4.28
916	NASDAQ	SMBC	Tue, Nov 24, 1998	4.23	4.31	4.23	4.31
915	NASDAQ	SMBC	Mon, Nov 23, 1998	4.23	4.31	4.23	4.31
914	NASDAQ	SMBC	Tue, Nov 17, 1998	4.23	4.23	4.23	4.23
913	NASDAQ	SMBC	Mon, Nov 16, 1998	4.23	4.23	4.23	4.23
912	NASDAQ	SMBC	Fri, Nov 13, 1998	4.22	4.23	4.22	4.23
911	NASDAQ	SMBC	Mon, Nov 9, 1998	4.19	4.19	4.19	4.19
910	NASDAQ	SMBC	Fri, Nov 6, 1998	4.38	4.38	4.19	4.19
909	NASDAQ	SMBC	Thu, Nov 5, 1998	4.38	4.38	4.38	4.38
908	NASDAQ	SMBC	Tue, Nov 3, 1998	4.16	4.19	4.16	4.19
907	NASDAQ	SMBC	Mon, Nov 2, 1998	4.16	4.16	4.16	4.16
906	NASDAQ	SMBC	Fri, Oct 30, 1998	4.25	4.25	4.16	4.16
905	NASDAQ	SMBC	Wed, Oct 28, 1998	4.13	4.13	4.13	4.13
904	NASDAQ	SMBC	Tue, Oct 27, 1998	4.09	4.19	4.09	4.19
903	NASDAQ	SMBC	Mon, Oct 26, 1998	4.19	4.19	4.09	4.09
902	NASDAQ	SMBC	Wed, Oct 21, 1998	4.17	4.17	4.13	4.13
901	NASDAQ	SMBC	Tue, Oct 20, 1998	4.03	4.03	4.03	4.03
900	NASDAQ	SMBC	Fri, Oct 16, 1998	4.00	4.00	3.98	3.98
899	NASDAQ	SMBC	Thu, Oct 15, 1998	4.05	4.05	4.00	4.00
898	NASDAQ	SMBC	Wed, Oct 14, 1998	4.05	4.05	4.05	4.05
897	NASDAQ	SMBC	Tue, Oct 13, 1998	4.19	4.19	4.19	4.19
896	NASDAQ	SMBC	Fri, Oct 9, 1998	4.05	4.05	4.05	4.05
895	NASDAQ	SMBC	Wed, Oct 7, 1998	4.05	4.05	4.05	4.05
894	NASDAQ	SMBC	Tue, Oct 6, 1998	4.09	4.22	4.09	4.22
893	NASDAQ	SMBC	Thu, Oct 1, 1998	4.06	4.06	4.06	4.06
892	NASDAQ	SMBC	Wed, Sep 30, 1998	4.06	4.06	4.06	4.06
891	NASDAQ	SMBC	Mon, Sep 28, 1998	4.02	4.02	4.02	4.02
890	NASDAQ	SMBC	Fri, Sep 25, 1998	4.13	4.13	4.13	4.13
889	NASDAQ	SMBC	Thu, Sep 24, 1998	4.03	4.03	4.03	4.03
888	NASDAQ	SMBC	Wed, Sep 23, 1998	4.25	4.25	4.25	4.25
887	NASDAQ	SMBC	Wed, Sep 16, 1998	4.06	4.13	4.06	4.13
886	NASDAQ	SMBC	Fri, Sep 11, 1998	3.94	3.94	3.94	3.94
885	NASDAQ	SMBC	Thu, Sep 10, 1998	3.94	3.94	3.94	3.94
884	NASDAQ	SMBC	Wed, Sep 9, 1998	4.13	4.13	4.00	4.00
883	NASDAQ	SMBC	Fri, Sep 4, 1998	4.00	4.13	4.00	4.00
882	NASDAQ	SMBC	Thu, Sep 3, 1998	4.16	4.16	4.13	4.13
881	NASDAQ	SMBC	Wed, Sep 2, 1998	4.16	4.16	4.16	4.16
880	NASDAQ	SMBC	Tue, Sep 1, 1998	4.50	4.50	4.31	4.31
879	NASDAQ	SMBC	Mon, Aug 31, 1998	4.31	4.31	4.31	4.31
878	NASDAQ	SMBC	Fri, Aug 28, 1998	4.38	4.50	4.31	4.50
877	NASDAQ	SMBC	Thu, Aug 27, 1998	4.14	4.14	4.13	4.13
876	NASDAQ	SMBC	Wed, Aug 26, 1998	4.38	4.38	4.25	4.25
875	NASDAQ	SMBC	Tue, Aug 25, 1998	4.25	4.38	4.25	4.31
874	NASDAQ	SMBC	Mon, Aug 24, 1998	4.14	4.14	4.14	4.14
873	NASDAQ	SMBC	Fri, Aug 21, 1998	4.25	4.25	4.13	4.16
872	NASDAQ	SMBC	Thu, Aug 20, 1998	4.34	4.34	4.31	4.31
871	NASDAQ	SMBC	Wed, Aug 19, 1998	4.34	4.34	4.34	4.34
870	NASDAQ	SMBC	Fri, Aug 14, 1998	4.34	4.48	4.34	4.48
869	NASDAQ	SMBC	Thu, Aug 13, 1998	4.50	4.50	4.50	4.50
868	NASDAQ	SMBC	Wed, Aug 12, 1998	4.52	4.53	4.44	4.44
867	NASDAQ	SMBC	Tue, Aug 11, 1998	4.88	5.00	4.44	4.72
866	NASDAQ	SMBC	Mon, Aug 10, 1998	4.88	5.13	4.88	4.98
865	NASDAQ	SMBC	Wed, Aug 5, 1998	5.25	5.25	5.25	5.25
864	NASDAQ	SMBC	Tue, Aug 4, 1998	5.47	5.47	5.41	5.47
863	NASDAQ	SMBC	Mon, Aug 3, 1998	5.38	5.47	5.34	5.47
862	NASDAQ	SMBC	Fri, Jul 31, 1998	5.25	5.25	5.25	5.25
861	NASDAQ	SMBC	Thu, Jul 30, 1998	5.25	5.31	5.25	5.31
860	NASDAQ	SMBC	Tue, Jul 28, 1998	5.25	5.31	5.25	5.31
859	NASDAQ	SMBC	Mon, Jul 27, 1998	5.28	5.31	5.25	5.31
858	NASDAQ	SMBC	Thu, Jul 23, 1998	5.28	5.28	5.28	5.28
857	NASDAQ	SMBC	Wed, Jul 22, 1998	5.28	5.28	5.28	5.28
856	NASDAQ	SMBC	Tue, Jul 21, 1998	5.31	5.31	5.31	5.31
855	NASDAQ	SMBC	Thu, Jul 16, 1998	5.25	5.31	5.25	5.31
854	NASDAQ	SMBC	Wed, Jul 15, 1998	5.09	5.28	5.09	5.25
853	NASDAQ	SMBC	Tue, Jul 14, 1998	5.25	5.25	5.25	5.25
852	NASDAQ	SMBC	Mon, Jul 13, 1998	5.25	5.25	5.25	5.25
851	NASDAQ	SMBC	Thu, Jul 9, 1998	5.25	5.34	5.25	5.34
850	NASDAQ	SMBC	Wed, Jul 8, 1998	5.25	5.34	5.25	5.34
849	NASDAQ	SMBC	Tue, Jul 7, 1998	5.31	5.31	5.25	5.25
848	NASDAQ	SMBC	Mon, Jul 6, 1998	5.31	5.31	5.31	5.31
847	NASDAQ	SMBC	Wed, Jul 1, 1998	5.31	5.31	5.31	5.31
846	NASDAQ	SMBC	Mon, Jun 29, 1998	5.50	5.50	5.50	5.50
845	NASDAQ	SMBC	Fri, Jun 26, 1998	5.75	5.75	5.56	5.56
844	NASDAQ	SMBC	Thu, Jun 25, 1998	5.41	5.56	5.41	5.53
843	NASDAQ	SMBC	Wed, Jun 24, 1998	5.44	5.47	5.44	5.47
842	NASDAQ	SMBC	Tue, Jun 23, 1998	5.41	5.41	5.41	5.41
841	NASDAQ	SMBC	Mon, Jun 22, 1998	5.47	5.47	5.41	5.41
840	NASDAQ	SMBC	Fri, Jun 19, 1998	5.34	5.34	5.34	5.34
839	NASDAQ	SMBC	Thu, Jun 18, 1998	5.34	5.34	5.34	5.34
838	NASDAQ	SMBC	Mon, Jun 15, 1998	5.31	5.38	5.31	5.38
837	NASDAQ	SMBC	Fri, Jun 12, 1998	5.44	5.44	5.31	5.31
836	NASDAQ	SMBC	Thu, Jun 11, 1998	5.31	5.31	5.31	5.31
835	NASDAQ	SMBC	Wed, Jun 10, 1998	5.38	5.39	5.38	5.39
834	NASDAQ	SMBC	Tue, Jun 9, 1998	5.31	5.31	5.31	5.31
833	NASDAQ	SMBC	Mon, Jun 8, 1998	5.31	5.31	5.31	5.31
832	NASDAQ	SMBC	Thu, Jun 4, 1998	5.34	5.38	5.34	5.38
831	NASDAQ	SMBC	Wed, Jun 3, 1998	5.31	5.38	5.31	5.38
830	NASDAQ	SMBC	Fri, May 29, 1998	5.22	5.39	5.22	5.39
829	NASDAQ	SMBC	Thu, May 28, 1998	5.20	5.20	5.20	5.20
828	NASDAQ	SMBC	Wed, May 27, 1998	5.19	5.38	5.19	5.38
827	NASDAQ	SMBC	Fri, May 22, 1998	5.22	5.25	5.22	5.25
826	NASDAQ	SMBC	Thu, May 21, 1998	5.16	5.25	5.16	5.25
825	NASDAQ	SMBC	Wed, May 20, 1998	5.25	5.25	5.19	5.19
824	NASDAQ	SMBC	Tue, May 19, 1998	5.16	5.16	5.16	5.16
823	NASDAQ	SMBC	Mon, May 18, 1998	5.38	5.38	5.38	5.38
822	NASDAQ	SMBC	Fri, May 15, 1998	5.50	5.50	5.25	5.49
821	NASDAQ	SMBC	Fri, May 8, 1998	5.13	5.13	5.13	5.13
820	NASDAQ	SMBC	Wed, May 6, 1998	5.44	5.44	5.44	5.44
819	NASDAQ	SMBC	Mon, May 4, 1998	5.06	5.28	5.06	5.28
818	NASDAQ	SMBC	Thu, Apr 30, 1998	5.44	5.44	5.25	5.25
817	NASDAQ	SMBC	Wed, Apr 29, 1998	5.38	5.38	5.19	5.19
816	NASDAQ	SMBC	Mon, Apr 27, 1998	5.13	5.13	5.13	5.13
815	NASDAQ	SMBC	Fri, Apr 24, 1998	5.19	5.19	5.19	5.19
814	NASDAQ	SMBC	Thu, Apr 23, 1998	5.19	5.19	5.19	5.19
813	NASDAQ	SMBC	Tue, Apr 21, 1998	5.25	5.25	5.19	5.25
812	NASDAQ	SMBC	Mon, Apr 20, 1998	5.38	5.38	5.25	5.34
811	NASDAQ	SMBC	Fri, Apr 17, 1998	5.25	5.31	5.25	5.31
810	NASDAQ	SMBC	Tue, Apr 14, 1998	5.38	5.38	5.38	5.38
809	NASDAQ	SMBC	Mon, Apr 13, 1998	5.25	5.38	5.25	5.38
808	NASDAQ	SMBC	Thu, Apr 9, 1998	5.38	5.38	5.38	5.38
807	NASDAQ	SMBC	Wed, Apr 8, 1998	5.38	5.38	5.38	5.38
806	NASDAQ	SMBC	Mon, Apr 6, 1998	5.66	5.66	5.44	5.44
805	NASDAQ	SMBC	Thu, Apr 2, 1998	5.50	5.63	5.50	5.63
804	NASDAQ	SMBC	Wed, Apr 1, 1998	5.50	5.50	5.50	5.50
803	NASDAQ	SMBC	Tue, Mar 31, 1998	5.50	5.50	5.38	5.38
802	NASDAQ	SMBC	Fri, Mar 27, 1998	5.69	5.69	5.63	5.63
801	NASDAQ	SMBC	Thu, Mar 26, 1998	5.63	5.69	5.63	5.63
800	NASDAQ	SMBC	Wed, Mar 25, 1998	5.44	5.63	5.44	5.63
799	NASDAQ	SMBC	Tue, Mar 24, 1998	5.44	5.44	5.44	5.44
798	NASDAQ	SMBC	Mon, Mar 23, 1998	5.66	5.66	5.59	5.59
797	NASDAQ	SMBC	Thu, Mar 19, 1998	5.63	5.63	5.44	5.44
796	NASDAQ	SMBC	Tue, Mar 17, 1998	5.50	5.56	5.50	5.56
795	NASDAQ	SMBC	Mon, Mar 16, 1998	5.50	5.63	5.50	5.56
794	NASDAQ	SMBC	Fri, Mar 13, 1998	5.56	5.56	5.44	5.44
793	NASDAQ	SMBC	Thu, Mar 12, 1998	5.66	5.66	5.66	5.66
792	NASDAQ	SMBC	Wed, Mar 11, 1998	5.66	5.66	5.31	5.47
791	NASDAQ	SMBC	Tue, Mar 10, 1998	5.69	5.69	5.44	5.44
790	NASDAQ	SMBC	Mon, Mar 9, 1998	5.56	5.75	5.44	5.44
789	NASDAQ	SMBC	Fri, Mar 6, 1998	5.88	5.97	5.75	5.81
788	NASDAQ	SMBC	Thu, Mar 5, 1998	5.50	5.75	5.50	5.69
787	NASDAQ	SMBC	Wed, Mar 4, 1998	5.59	5.75	5.59	5.72
786	NASDAQ	SMBC	Tue, Mar 3, 1998	5.50	5.56	5.38	5.56
785	NASDAQ	SMBC	Mon, Mar 2, 1998	5.56	5.56	5.31	5.31
784	NASDAQ	SMBC	Fri, Feb 27, 1998	5.42	5.56	5.42	5.56
783	NASDAQ	SMBC	Thu, Feb 26, 1998	5.31	5.50	5.19	5.50
782	NASDAQ	SMBC	Wed, Feb 25, 1998	5.34	5.59	5.31	5.38
781	NASDAQ	SMBC	Mon, Feb 23, 1998	5.31	5.31	5.31	5.31
780	NASDAQ	SMBC	Fri, Feb 20, 1998	5.34	5.34	5.34	5.34
779	NASDAQ	SMBC	Thu, Feb 19, 1998	5.38	5.38	5.34	5.34
778	NASDAQ	SMBC	Wed, Feb 18, 1998	5.38	5.38	5.13	5.13
777	NASDAQ	SMBC	Tue, Feb 17, 1998	5.13	5.28	5.13	5.28
776	NASDAQ	SMBC	Fri, Feb 13, 1998	5.25	5.34	5.25	5.31
775	NASDAQ	SMBC	Thu, Feb 12, 1998	5.25	5.34	5.25	5.25
774	NASDAQ	SMBC	Wed, Feb 11, 1998	5.13	5.38	5.13	5.25
773	NASDAQ	SMBC	Mon, Feb 9, 1998	4.88	4.88	4.88	4.88
772	NASDAQ	SMBC	Fri, Feb 6, 1998	4.94	4.94	4.94	4.94
771	NASDAQ	SMBC	Thu, Feb 5, 1998	5.06	5.06	5.06	5.06
770	NASDAQ	SMBC	Wed, Feb 4, 1998	5.06	5.06	4.78	4.78
769	NASDAQ	SMBC	Mon, Feb 2, 1998	5.13	5.13	5.13	5.13
768	NASDAQ	SMBC	Fri, Jan 30, 1998	5.09	5.09	5.00	5.00
767	NASDAQ	SMBC	Thu, Jan 29, 1998	4.75	5.13	4.72	4.81
766	NASDAQ	SMBC	Tue, Jan 27, 1998	4.72	4.72	4.72	4.72
765	NASDAQ	SMBC	Fri, Jan 23, 1998	4.84	4.84	4.72	4.76
764	NASDAQ	SMBC	Thu, Jan 22, 1998	4.69	4.69	4.69	4.69
763	NASDAQ	SMBC	Wed, Jan 21, 1998	4.81	4.81	4.69	4.69
762	NASDAQ	SMBC	Tue, Jan 20, 1998	4.69	4.91	4.69	4.91
761	NASDAQ	SMBC	Fri, Jan 16, 1998	4.69	4.69	4.69	4.69
760	NASDAQ	SMBC	Thu, Jan 15, 1998	4.72	4.72	4.72	4.72
759	NASDAQ	SMBC	Wed, Jan 14, 1998	4.88	4.88	4.88	4.88
758	NASDAQ	SMBC	Tue, Jan 13, 1998	4.75	4.84	4.69	4.69
757	NASDAQ	SMBC	Mon, Jan 12, 1998	4.75	4.78	4.75	4.78
756	NASDAQ	SMBC	Fri, Jan 9, 1998	4.88	4.88	4.88	4.88
755	NASDAQ	SMBC	Thu, Jan 8, 1998	4.88	5.06	4.88	5.06
754	NASDAQ	SMBC	Wed, Jan 7, 1998	5.00	5.00	4.88	4.88
753	NASDAQ	SMBC	Tue, Jan 6, 1998	4.78	5.00	4.78	5.00
752	NASDAQ	SMBC	Mon, Jan 5, 1998	4.81	5.19	4.81	5.00
751	NASDAQ	SMBC	Wed, Dec 31, 1997	5.13	5.13	4.94	5.13
750	NASDAQ	SMBC	Fri, Dec 26, 1997	5.13	5.13	5.13	5.13
749	NASDAQ	SMBC	Wed, Dec 24, 1997	5.06	5.13	5.06	5.13
748	NASDAQ	SMBC	Tue, Dec 23, 1997	4.91	4.91	4.91	4.91
747	NASDAQ	SMBC	Thu, Dec 18, 1997	5.19	5.19	4.78	5.06
746	NASDAQ	SMBC	Wed, Dec 17, 1997	5.00	5.00	5.00	5.00
745	NASDAQ	SMBC	Tue, Dec 16, 1997	5.00	5.00	5.00	5.00
744	NASDAQ	SMBC	Mon, Dec 15, 1997	5.13	5.13	4.88	4.88
743	NASDAQ	SMBC	Fri, Dec 12, 1997	4.94	4.94	4.94	4.94
742	NASDAQ	SMBC	Thu, Dec 11, 1997	4.75	5.03	4.72	5.03
741	NASDAQ	SMBC	Wed, Dec 10, 1997	5.00	5.00	4.75	4.88
740	NASDAQ	SMBC	Tue, Dec 9, 1997	4.81	4.88	4.75	4.81
739	NASDAQ	SMBC	Mon, Dec 8, 1997	4.88	4.88	4.75	4.88
738	NASDAQ	SMBC	Fri, Dec 5, 1997	4.84	4.94	4.66	4.78
737	NASDAQ	SMBC	Thu, Dec 4, 1997	4.66	4.66	4.66	4.66
736	NASDAQ	SMBC	Wed, Dec 3, 1997	4.66	4.69	4.66	4.69
735	NASDAQ	SMBC	Tue, Dec 2, 1997	4.66	4.66	4.66	4.66
734	NASDAQ	SMBC	Mon, Dec 1, 1997	4.59	4.88	4.59	4.75
733	NASDAQ	SMBC	Wed, Nov 26, 1997	4.75	4.75	4.75	4.75
732	NASDAQ	SMBC	Tue, Nov 25, 1997	4.53	4.53	4.53	4.53
731	NASDAQ	SMBC	Mon, Nov 24, 1997	4.66	4.66	4.66	4.66
730	NASDAQ	SMBC	Fri, Nov 21, 1997	4.59	4.81	4.59	4.59
729	NASDAQ	SMBC	Thu, Nov 20, 1997	4.59	4.63	4.59	4.59
728	NASDAQ	SMBC	Wed, Nov 19, 1997	4.53	4.53	4.53	4.53
727	NASDAQ	SMBC	Tue, Nov 18, 1997	4.47	4.47	4.47	4.47
726	NASDAQ	SMBC	Fri, Nov 14, 1997	4.50	4.50	4.50	4.50
725	NASDAQ	SMBC	Thu, Nov 13, 1997	4.50	4.56	4.50	4.56
724	NASDAQ	SMBC	Wed, Nov 12, 1997	4.53	4.53	4.47	4.47
723	NASDAQ	SMBC	Mon, Nov 10, 1997	4.53	4.53	4.53	4.53
722	NASDAQ	SMBC	Fri, Nov 7, 1997	4.55	4.56	4.55	4.56
721	NASDAQ	SMBC	Wed, Nov 5, 1997	4.75	4.75	4.75	4.75
720	NASDAQ	SMBC	Tue, Nov 4, 1997	4.63	4.63	4.50	4.56
719	NASDAQ	SMBC	Mon, Nov 3, 1997	4.53	4.53	4.53	4.53
718	NASDAQ	SMBC	Fri, Oct 31, 1997	4.69	4.69	4.69	4.69
717	NASDAQ	SMBC	Thu, Oct 30, 1997	4.44	4.44	4.44	4.44
716	NASDAQ	SMBC	Wed, Oct 29, 1997	4.47	4.50	4.45	4.48
715	NASDAQ	SMBC	Tue, Oct 28, 1997	4.47	4.47	4.25	4.44
714	NASDAQ	SMBC	Mon, Oct 27, 1997	4.75	4.75	4.56	4.73
713	NASDAQ	SMBC	Fri, Oct 24, 1997	4.75	4.75	4.75	4.75
712	NASDAQ	SMBC	Thu, Oct 23, 1997	4.75	4.88	4.75	4.75
711	NASDAQ	SMBC	Wed, Oct 22, 1997	5.00	5.00	4.75	4.88
710	NASDAQ	SMBC	Tue, Oct 21, 1997	4.94	4.94	4.88	4.88
709	NASDAQ	SMBC	Mon, Oct 20, 1997	4.75	4.75	4.75	4.75
708	NASDAQ	SMBC	Fri, Oct 17, 1997	5.06	5.06	4.75	4.75
707	NASDAQ	SMBC	Thu, Oct 16, 1997	4.75	4.88	4.75	4.88
706	NASDAQ	SMBC	Wed, Oct 15, 1997	4.75	4.75	4.63	4.66
705	NASDAQ	SMBC	Tue, Oct 14, 1997	4.63	4.75	4.63	4.66
704	NASDAQ	SMBC	Mon, Oct 13, 1997	4.56	4.69	4.55	4.63
703	NASDAQ	SMBC	Fri, Oct 10, 1997	4.50	4.56	4.50	4.50
702	NASDAQ	SMBC	Thu, Oct 9, 1997	4.50	4.59	4.50	4.50
701	NASDAQ	SMBC	Wed, Oct 8, 1997	4.69	4.69	4.50	4.50
700	NASDAQ	SMBC	Tue, Oct 7, 1997	4.47	4.56	4.41	4.50
699	NASDAQ	SMBC	Mon, Oct 6, 1997	4.41	4.50	4.41	4.47
698	NASDAQ	SMBC	Fri, Oct 3, 1997	4.50	4.50	4.41	4.41
697	NASDAQ	SMBC	Thu, Oct 2, 1997	4.41	4.50	4.41	4.50
696	NASDAQ	SMBC	Wed, Oct 1, 1997	4.50	4.50	4.41	4.41
695	NASDAQ	SMBC	Tue, Sep 30, 1997	4.41	4.41	4.41	4.41
694	NASDAQ	SMBC	Fri, Sep 26, 1997	4.47	4.50	4.41	4.41
693	NASDAQ	SMBC	Thu, Sep 25, 1997	4.50	4.50	4.41	4.41
692	NASDAQ	SMBC	Wed, Sep 24, 1997	4.41	4.50	4.41	4.41
691	NASDAQ	SMBC	Tue, Sep 23, 1997	4.41	4.41	4.41	4.41
690	NASDAQ	SMBC	Mon, Sep 22, 1997	4.50	4.50	4.41	4.41
689	NASDAQ	SMBC	Fri, Sep 19, 1997	4.47	4.47	4.47	4.47
688	NASDAQ	SMBC	Thu, Sep 18, 1997	4.50	4.50	4.50	4.50
687	NASDAQ	SMBC	Wed, Sep 17, 1997	4.50	4.50	4.41	4.41
686	NASDAQ	SMBC	Tue, Sep 16, 1997	4.59	4.59	4.41	4.41
685	NASDAQ	SMBC	Mon, Sep 15, 1997	4.50	4.50	4.44	4.50
684	NASDAQ	SMBC	Fri, Sep 12, 1997	4.50	4.50	4.47	4.47
683	NASDAQ	SMBC	Thu, Sep 11, 1997	4.50	4.50	4.41	4.44
682	NASDAQ	SMBC	Wed, Sep 10, 1997	4.44	4.53	4.41	4.50
681	NASDAQ	SMBC	Tue, Sep 9, 1997	4.31	4.44	4.31	4.44
680	NASDAQ	SMBC	Mon, Sep 8, 1997	4.28	4.28	4.28	4.28
679	NASDAQ	SMBC	Fri, Sep 5, 1997	4.28	4.28	4.28	4.28
678	NASDAQ	SMBC	Wed, Sep 3, 1997	4.28	4.28	4.28	4.28
677	NASDAQ	SMBC	Tue, Sep 2, 1997	4.44	4.44	4.25	4.25
676	NASDAQ	SMBC	Fri, Aug 29, 1997	4.25	4.31	4.25	4.31
675	NASDAQ	SMBC	Tue, Aug 26, 1997	4.25	4.25	4.25	4.25
674	NASDAQ	SMBC	Mon, Aug 25, 1997	4.28	4.31	4.25	4.31
673	NASDAQ	SMBC	Fri, Aug 22, 1997	4.31	4.31	4.31	4.31
672	NASDAQ	SMBC	Thu, Aug 21, 1997	4.31	4.31	4.31	4.31
671	NASDAQ	SMBC	Wed, Aug 20, 1997	4.31	4.38	4.31	4.34
670	NASDAQ	SMBC	Tue, Aug 19, 1997	4.34	4.34	4.34	4.34
669	NASDAQ	SMBC	Mon, Aug 18, 1997	4.31	4.31	4.31	4.31
668	NASDAQ	SMBC	Fri, Aug 15, 1997	4.31	4.31	4.31	4.31
667	NASDAQ	SMBC	Tue, Aug 12, 1997	4.31	4.31	4.31	4.31
666	NASDAQ	SMBC	Fri, Aug 8, 1997	4.31	4.31	4.31	4.31
665	NASDAQ	SMBC	Thu, Aug 7, 1997	4.31	4.31	4.31	4.31
664	NASDAQ	SMBC	Mon, Aug 4, 1997	4.41	4.41	4.31	4.38
663	NASDAQ	SMBC	Fri, Aug 1, 1997	4.31	4.31	4.31	4.31
662	NASDAQ	SMBC	Wed, Jul 30, 1997	4.31	4.31	4.31	4.31
661	NASDAQ	SMBC	Tue, Jul 29, 1997	4.38	4.50	4.31	4.31
660	NASDAQ	SMBC	Fri, Jul 25, 1997	4.50	4.50	4.38	4.38
659	NASDAQ	SMBC	Wed, Jul 23, 1997	4.38	4.38	4.38	4.38
658	NASDAQ	SMBC	Tue, Jul 22, 1997	4.38	4.38	4.38	4.38
657	NASDAQ	SMBC	Mon, Jul 21, 1997	4.38	4.38	4.38	4.38
656	NASDAQ	SMBC	Fri, Jul 18, 1997	4.38	4.38	4.38	4.38
655	NASDAQ	SMBC	Thu, Jul 17, 1997	4.38	4.38	4.38	4.38
654	NASDAQ	SMBC	Wed, Jul 16, 1997	4.38	4.38	4.38	4.38
653	NASDAQ	SMBC	Mon, Jul 14, 1997	4.50	4.50	4.38	4.50
652	NASDAQ	SMBC	Wed, Jul 9, 1997	4.31	4.31	4.31	4.31
651	NASDAQ	SMBC	Mon, Jul 7, 1997	4.31	4.34	4.31	4.31
650	NASDAQ	SMBC	Wed, Jul 2, 1997	4.44	4.47	4.38	4.38
649	NASDAQ	SMBC	Tue, Jul 1, 1997	4.38	4.44	4.31	4.31
648	NASDAQ	SMBC	Mon, Jun 30, 1997	4.41	4.44	4.25	4.38
647	NASDAQ	SMBC	Fri, Jun 27, 1997	4.25	4.25	4.25	4.25
646	NASDAQ	SMBC	Wed, Jun 25, 1997	4.31	4.31	4.31	4.31
645	NASDAQ	SMBC	Tue, Jun 24, 1997	4.31	4.31	4.31	4.31
644	NASDAQ	SMBC	Fri, Jun 20, 1997	4.25	4.44	4.25	4.41
643	NASDAQ	SMBC	Thu, Jun 19, 1997	4.47	4.47	4.25	4.38
642	NASDAQ	SMBC	Wed, Jun 18, 1997	4.25	4.25	4.25	4.25
641	NASDAQ	SMBC	Tue, Jun 17, 1997	4.50	4.50	4.38	4.38
640	NASDAQ	SMBC	Thu, Jun 12, 1997	4.25	4.25	4.25	4.25
639	NASDAQ	SMBC	Tue, Jun 10, 1997	4.25	4.25	4.25	4.25
638	NASDAQ	SMBC	Mon, Jun 9, 1997	4.25	4.25	4.25	4.25
637	NASDAQ	SMBC	Thu, Jun 5, 1997	4.38	4.38	4.25	4.38
636	NASDAQ	SMBC	Wed, Jun 4, 1997	4.25	4.38	4.25	4.25
635	NASDAQ	SMBC	Tue, Jun 3, 1997	4.38	4.38	4.25	4.25
634	NASDAQ	SMBC	Mon, Jun 2, 1997	4.38	4.38	4.38	4.38
633	NASDAQ	SMBC	Fri, May 30, 1997	4.25	4.25	4.25	4.25
632	NASDAQ	SMBC	Thu, May 29, 1997	4.25	4.38	4.25	4.25
631	NASDAQ	SMBC	Wed, May 28, 1997	4.25	4.38	4.25	4.38
630	NASDAQ	SMBC	Tue, May 27, 1997	4.38	4.38	4.38	4.38
629	NASDAQ	SMBC	Fri, May 23, 1997	4.25	4.38	4.25	4.31
628	NASDAQ	SMBC	Thu, May 22, 1997	4.25	4.38	4.25	4.31
627	NASDAQ	SMBC	Wed, May 21, 1997	4.25	4.41	4.19	4.30
626	NASDAQ	SMBC	Tue, May 20, 1997	4.16	4.31	4.16	4.25
625	NASDAQ	SMBC	Mon, May 19, 1997	4.06	4.16	4.06	4.16
624	NASDAQ	SMBC	Fri, May 16, 1997	3.97	3.97	3.97	3.97
623	NASDAQ	SMBC	Wed, May 14, 1997	3.94	3.95	3.94	3.95
622	NASDAQ	SMBC	Tue, May 13, 1997	3.88	4.03	3.88	4.03
621	NASDAQ	SMBC	Mon, May 12, 1997	3.88	3.88	3.88	3.88
620	NASDAQ	SMBC	Thu, May 8, 1997	3.88	3.94	3.88	3.94
619	NASDAQ	SMBC	Wed, May 7, 1997	3.88	4.00	3.88	3.91
618	NASDAQ	SMBC	Tue, May 6, 1997	3.88	4.13	3.88	3.88
617	NASDAQ	SMBC	Thu, May 1, 1997	4.00	4.00	3.94	3.94
616	NASDAQ	SMBC	Wed, Apr 30, 1997	4.03	4.03	3.92	3.97
615	NASDAQ	SMBC	Tue, Apr 29, 1997	4.00	4.03	3.88	4.03
614	NASDAQ	SMBC	Mon, Apr 28, 1997	4.03	4.03	3.88	4.03
613	NASDAQ	SMBC	Fri, Apr 25, 1997	3.88	4.03	3.88	4.03
612	NASDAQ	SMBC	Tue, Apr 22, 1997	3.88	3.88	3.88	3.88
611	NASDAQ	SMBC	Mon, Apr 21, 1997	3.88	3.88	3.88	3.88
610	NASDAQ	SMBC	Thu, Apr 17, 1997	3.88	3.88	3.88	3.88
609	NASDAQ	SMBC	Mon, Apr 14, 1997	3.88	3.88	3.88	3.88
608	NASDAQ	SMBC	Fri, Apr 11, 1997	4.06	4.06	4.00	4.00
607	NASDAQ	SMBC	Tue, Apr 8, 1997	4.13	4.13	4.13	4.13
606	NASDAQ	SMBC	Mon, Apr 7, 1997	4.06	4.06	4.06	4.06
605	NASDAQ	SMBC	Thu, Apr 3, 1997	4.25	4.25	4.06	4.06
604	NASDAQ	SMBC	Wed, Apr 2, 1997	4.06	4.06	4.06	4.06
603	NASDAQ	SMBC	Tue, Apr 1, 1997	4.06	4.25	4.06	4.16
602	NASDAQ	SMBC	Mon, Mar 31, 1997	4.09	4.09	4.06	4.06
601	NASDAQ	SMBC	Thu, Mar 27, 1997	4.13	4.13	4.06	4.06
600	NASDAQ	SMBC	Wed, Mar 26, 1997	4.03	4.06	4.00	4.00
599	NASDAQ	SMBC	Tue, Mar 25, 1997	3.94	3.94	3.94	3.94
598	NASDAQ	SMBC	Mon, Mar 24, 1997	4.13	4.13	4.13	4.13
597	NASDAQ	SMBC	Thu, Mar 20, 1997	4.13	4.13	4.13	4.13
596	NASDAQ	SMBC	Tue, Mar 18, 1997	4.00	4.00	4.00	4.00
595	NASDAQ	SMBC	Fri, Mar 14, 1997	4.00	4.03	4.00	4.03
594	NASDAQ	SMBC	Thu, Mar 13, 1997	4.00	4.00	4.00	4.00
593	NASDAQ	SMBC	Wed, Mar 12, 1997	4.13	4.13	4.00	4.00
592	NASDAQ	SMBC	Mon, Mar 10, 1997	4.00	4.03	4.00	4.03
591	NASDAQ	SMBC	Fri, Mar 7, 1997	4.13	4.13	4.13	4.13
590	NASDAQ	SMBC	Thu, Mar 6, 1997	3.94	4.06	3.94	3.94
589	NASDAQ	SMBC	Wed, Mar 5, 1997	4.06	4.06	3.94	3.94
588	NASDAQ	SMBC	Tue, Mar 4, 1997	4.06	4.06	4.00	4.00
587	NASDAQ	SMBC	Mon, Mar 3, 1997	4.06	4.25	4.06	4.25
586	NASDAQ	SMBC	Fri, Feb 28, 1997	4.06	4.06	4.06	4.06
585	NASDAQ	SMBC	Wed, Feb 26, 1997	4.25	4.25	4.13	4.25
584	NASDAQ	SMBC	Tue, Feb 25, 1997	4.25	4.25	4.06	4.06
583	NASDAQ	SMBC	Mon, Feb 24, 1997	4.06	4.19	4.06	4.09
582	NASDAQ	SMBC	Fri, Feb 21, 1997	4.06	4.06	4.06	4.06
581	NASDAQ	SMBC	Wed, Feb 19, 1997	4.06	4.19	4.06	4.06
580	NASDAQ	SMBC	Tue, Feb 18, 1997	4.06	4.06	4.06	4.06
579	NASDAQ	SMBC	Thu, Feb 13, 1997	4.06	4.06	4.06	4.06
578	NASDAQ	SMBC	Wed, Feb 12, 1997	4.19	4.25	4.06	4.06
577	NASDAQ	SMBC	Tue, Feb 11, 1997	4.06	4.31	4.06	4.31
576	NASDAQ	SMBC	Mon, Feb 10, 1997	4.06	4.06	3.88	3.88
575	NASDAQ	SMBC	Fri, Feb 7, 1997	3.94	4.06	3.94	4.06
574	NASDAQ	SMBC	Thu, Feb 6, 1997	3.81	3.81	3.81	3.81
573	NASDAQ	SMBC	Tue, Feb 4, 1997	3.69	3.88	3.69	3.88
572	NASDAQ	SMBC	Fri, Jan 31, 1997	3.69	3.78	3.69	3.78
571	NASDAQ	SMBC	Tue, Jan 28, 1997	3.69	3.69	3.69	3.69
570	NASDAQ	SMBC	Mon, Jan 27, 1997	3.81	3.81	3.81	3.81
569	NASDAQ	SMBC	Fri, Jan 24, 1997	3.56	3.81	3.56	3.81
568	NASDAQ	SMBC	Thu, Jan 23, 1997	3.56	3.69	3.56	3.69
567	NASDAQ	SMBC	Fri, Jan 17, 1997	3.66	3.66	3.66	3.66
566	NASDAQ	SMBC	Thu, Jan 16, 1997	3.56	3.63	3.56	3.56
565	NASDAQ	SMBC	Tue, Jan 14, 1997	3.56	3.56	3.56	3.56
564	NASDAQ	SMBC	Mon, Jan 13, 1997	3.56	3.56	3.56	3.56
563	NASDAQ	SMBC	Fri, Jan 10, 1997	3.56	3.56	3.56	3.56
562	NASDAQ	SMBC	Wed, Jan 8, 1997	3.56	3.56	3.56	3.56
561	NASDAQ	SMBC	Tue, Jan 7, 1997	3.56	3.56	3.56	3.56
560	NASDAQ	SMBC	Mon, Jan 6, 1997	3.56	3.56	3.56	3.56
559	NASDAQ	SMBC	Fri, Jan 3, 1997	3.66	3.66	3.66	3.66
558	NASDAQ	SMBC	Thu, Jan 2, 1997	3.56	3.56	3.56	3.56
557	NASDAQ	SMBC	Tue, Dec 31, 1996	3.75	3.75	3.75	3.75
556	NASDAQ	SMBC	Mon, Dec 30, 1996	3.56	3.56	3.56	3.56
555	NASDAQ	SMBC	Fri, Dec 27, 1996	3.56	3.66	3.56	3.66
554	NASDAQ	SMBC	Tue, Dec 24, 1996	3.63	3.63	3.56	3.56
553	NASDAQ	SMBC	Mon, Dec 23, 1996	3.59	3.59	3.59	3.59
552	NASDAQ	SMBC	Fri, Dec 20, 1996	3.50	3.59	3.50	3.59
551	NASDAQ	SMBC	Thu, Dec 19, 1996	3.50	3.59	3.50	3.59
550	NASDAQ	SMBC	Tue, Dec 17, 1996	3.50	3.59	3.50	3.50
549	NASDAQ	SMBC	Mon, Dec 16, 1996	3.50	3.50	3.50	3.50
548	NASDAQ	SMBC	Fri, Dec 13, 1996	3.50	3.56	3.50	3.56
547	NASDAQ	SMBC	Wed, Dec 11, 1996	3.63	3.63	3.63	3.63
546	NASDAQ	SMBC	Tue, Dec 10, 1996	3.50	3.50	3.50	3.50
545	NASDAQ	SMBC	Mon, Dec 9, 1996	3.50	3.50	3.50	3.50
544	NASDAQ	SMBC	Fri, Dec 6, 1996	3.56	3.56	3.53	3.55
543	NASDAQ	SMBC	Thu, Dec 5, 1996	3.63	3.63	3.63	3.63
542	NASDAQ	SMBC	Wed, Dec 4, 1996	3.63	3.63	3.50	3.50
541	NASDAQ	SMBC	Tue, Dec 3, 1996	3.63	3.63	3.50	3.63
540	NASDAQ	SMBC	Mon, Dec 2, 1996	3.63	3.63	3.50	3.50
539	NASDAQ	SMBC	Fri, Nov 29, 1996	3.50	3.50	3.50	3.50
538	NASDAQ	SMBC	Wed, Nov 27, 1996	3.53	3.56	3.50	3.50
537	NASDAQ	SMBC	Tue, Nov 26, 1996	3.63	3.63	3.50	3.56
536	NASDAQ	SMBC	Mon, Nov 25, 1996	3.56	3.56	3.50	3.50
535	NASDAQ	SMBC	Fri, Nov 22, 1996	3.50	3.50	3.50	3.50
534	NASDAQ	SMBC	Wed, Nov 20, 1996	3.50	3.56	3.50	3.56
533	NASDAQ	SMBC	Tue, Nov 19, 1996	3.50	3.56	3.50	3.56
532	NASDAQ	SMBC	Fri, Nov 15, 1996	3.53	3.56	3.50	3.53
531	NASDAQ	SMBC	Thu, Nov 14, 1996	3.50	3.50	3.50	3.50
530	NASDAQ	SMBC	Wed, Nov 13, 1996	3.50	3.56	3.50	3.56
529	NASDAQ	SMBC	Tue, Nov 12, 1996	3.50	3.50	3.50	3.50
528	NASDAQ	SMBC	Tue, Nov 5, 1996	3.50	3.50	3.50	3.50
527	NASDAQ	SMBC	Fri, Oct 25, 1996	3.50	3.50	3.50	3.50
526	NASDAQ	SMBC	Thu, Oct 24, 1996	3.63	3.63	3.59	3.59
525	NASDAQ	SMBC	Wed, Oct 23, 1996	3.50	3.52	3.50	3.52
524	NASDAQ	SMBC	Tue, Oct 22, 1996	3.63	3.63	3.50	3.50
523	NASDAQ	SMBC	Fri, Oct 18, 1996	3.58	3.58	3.53	3.53
522	NASDAQ	SMBC	Thu, Oct 17, 1996	3.50	3.50	3.50	3.50
521	NASDAQ	SMBC	Wed, Oct 16, 1996	3.50	3.50	3.50	3.50
520	NASDAQ	SMBC	Mon, Oct 14, 1996	3.50	3.50	3.50	3.50
519	NASDAQ	SMBC	Fri, Oct 11, 1996	3.50	3.50	3.50	3.50
518	NASDAQ	SMBC	Thu, Oct 10, 1996	3.59	3.59	3.59	3.59
517	NASDAQ	SMBC	Wed, Oct 9, 1996	3.50	3.50	3.50	3.50
516	NASDAQ	SMBC	Tue, Oct 8, 1996	3.63	3.63	3.63	3.63
515	NASDAQ	SMBC	Mon, Oct 7, 1996	3.56	3.56	3.56	3.56
514	NASDAQ	SMBC	Thu, Sep 26, 1996	3.56	3.66	3.56	3.66
513	NASDAQ	SMBC	Tue, Sep 24, 1996	3.56	3.59	3.56	3.56
512	NASDAQ	SMBC	Wed, Sep 18, 1996	3.56	3.56	3.56	3.56
511	NASDAQ	SMBC	Tue, Sep 17, 1996	3.56	3.56	3.56	3.56
510	NASDAQ	SMBC	Mon, Sep 16, 1996	3.69	3.69	3.69	3.69
509	NASDAQ	SMBC	Fri, Sep 13, 1996	3.56	3.69	3.56	3.63
508	NASDAQ	SMBC	Wed, Sep 11, 1996	3.56	3.56	3.56	3.56
507	NASDAQ	SMBC	Tue, Sep 10, 1996	3.56	3.69	3.56	3.69
506	NASDAQ	SMBC	Thu, Sep 5, 1996	3.56	3.56	3.56	3.56
505	NASDAQ	SMBC	Wed, Sep 4, 1996	3.56	3.56	3.56	3.56
504	NASDAQ	SMBC	Tue, Sep 3, 1996	3.50	3.56	3.50	3.56
503	NASDAQ	SMBC	Thu, Aug 29, 1996	3.50	3.50	3.38	3.38
502	NASDAQ	SMBC	Wed, Aug 28, 1996	3.38	3.38	3.38	3.38
501	NASDAQ	SMBC	Tue, Aug 27, 1996	3.38	3.38	3.38	3.38
500	NASDAQ	SMBC	Wed, Aug 21, 1996	3.44	3.44	3.44	3.44
499	NASDAQ	SMBC	Tue, Aug 20, 1996	3.44	3.59	3.44	3.44
498	NASDAQ	SMBC	Mon, Aug 19, 1996	3.44	3.44	3.44	3.44
497	NASDAQ	SMBC	Fri, Aug 16, 1996	3.44	3.44	3.44	3.44
496	NASDAQ	SMBC	Mon, Aug 12, 1996	3.59	3.59	3.59	3.59
495	NASDAQ	SMBC	Thu, Aug 8, 1996	3.44	3.50	3.44	3.50
494	NASDAQ	SMBC	Wed, Aug 7, 1996	3.44	3.44	3.44	3.44
493	NASDAQ	SMBC	Mon, Aug 5, 1996	3.53	3.53	3.50	3.50
492	NASDAQ	SMBC	Fri, Aug 2, 1996	3.59	3.59	3.53	3.53
491	NASDAQ	SMBC	Thu, Aug 1, 1996	3.53	3.63	3.53	3.53
490	NASDAQ	SMBC	Tue, Jul 30, 1996	3.53	3.53	3.53	3.53
489	NASDAQ	SMBC	Mon, Jul 29, 1996	3.53	3.53	3.53	3.53
488	NASDAQ	SMBC	Fri, Jul 26, 1996	3.66	3.66	3.53	3.53
487	NASDAQ	SMBC	Thu, Jul 25, 1996	3.53	3.59	3.53	3.59
486	NASDAQ	SMBC	Wed, Jul 24, 1996	3.53	3.53	3.53	3.53
485	NASDAQ	SMBC	Tue, Jul 23, 1996	3.53	3.53	3.53	3.53
484	NASDAQ	SMBC	Mon, Jul 22, 1996	3.66	3.66	3.53	3.53
483	NASDAQ	SMBC	Fri, Jul 19, 1996	3.53	3.53	3.53	3.53
482	NASDAQ	SMBC	Thu, Jul 18, 1996	3.53	3.56	3.53	3.56
481	NASDAQ	SMBC	Tue, Jul 16, 1996	3.53	3.53	3.53	3.53
480	NASDAQ	SMBC	Fri, Jul 12, 1996	3.53	3.53	3.53	3.53
479	NASDAQ	SMBC	Thu, Jul 11, 1996	3.59	3.59	3.56	3.56
478	NASDAQ	SMBC	Wed, Jul 10, 1996	3.53	3.53	3.53	3.53
477	NASDAQ	SMBC	Tue, Jul 9, 1996	3.53	3.56	3.53	3.56
476	NASDAQ	SMBC	Mon, Jul 8, 1996	3.53	3.53	3.53	3.53
475	NASDAQ	SMBC	Wed, Jul 3, 1996	3.56	3.69	3.53	3.69
474	NASDAQ	SMBC	Tue, Jul 2, 1996	3.53	3.69	3.53	3.69
473	NASDAQ	SMBC	Fri, Jun 28, 1996	3.53	3.53	3.53	3.53
472	NASDAQ	SMBC	Wed, Jun 26, 1996	3.53	3.53	3.53	3.53
471	NASDAQ	SMBC	Tue, Jun 25, 1996	3.53	3.53	3.53	3.53
470	NASDAQ	SMBC	Mon, Jun 24, 1996	3.53	3.63	3.53	3.56
469	NASDAQ	SMBC	Fri, Jun 21, 1996	3.69	3.69	3.69	3.69
468	NASDAQ	SMBC	Wed, Jun 19, 1996	3.69	3.69	3.69	3.69
467	NASDAQ	SMBC	Mon, Jun 17, 1996	3.59	3.59	3.56	3.56
466	NASDAQ	SMBC	Fri, Jun 14, 1996	3.50	3.69	3.50	3.69
465	NASDAQ	SMBC	Thu, Jun 13, 1996	3.50	3.69	3.50	3.50
464	NASDAQ	SMBC	Wed, Jun 12, 1996	3.50	3.63	3.50	3.56
463	NASDAQ	SMBC	Mon, Jun 10, 1996	3.63	3.63	3.53	3.53
462	NASDAQ	SMBC	Thu, Jun 6, 1996	3.50	3.50	3.50	3.50
461	NASDAQ	SMBC	Wed, Jun 5, 1996	3.50	3.50	3.50	3.50
460	NASDAQ	SMBC	Tue, Jun 4, 1996	3.63	3.63	3.50	3.50
459	NASDAQ	SMBC	Mon, Jun 3, 1996	3.50	3.50	3.50	3.50
458	NASDAQ	SMBC	Fri, May 31, 1996	3.50	3.50	3.50	3.50
457	NASDAQ	SMBC	Thu, May 30, 1996	3.50	3.50	3.50	3.50
456	NASDAQ	SMBC	Tue, May 28, 1996	3.63	3.63	3.50	3.63
455	NASDAQ	SMBC	Thu, May 23, 1996	3.63	3.63	3.63	3.63
454	NASDAQ	SMBC	Wed, May 22, 1996	3.50	3.63	3.50	3.50
453	NASDAQ	SMBC	Tue, May 21, 1996	3.50	3.50	3.50	3.50
452	NASDAQ	SMBC	Mon, May 20, 1996	3.63	3.63	3.50	3.50
451	NASDAQ	SMBC	Thu, May 16, 1996	3.63	3.63	3.63	3.63
450	NASDAQ	SMBC	Wed, May 15, 1996	3.63	3.63	3.50	3.50
449	NASDAQ	SMBC	Mon, May 13, 1996	3.50	3.50	3.50	3.50
448	NASDAQ	SMBC	Fri, May 10, 1996	3.63	3.63	3.56	3.63
447	NASDAQ	SMBC	Thu, May 9, 1996	3.63	3.63	3.50	3.63
446	NASDAQ	SMBC	Wed, May 8, 1996	3.50	3.63	3.50	3.55
445	NASDAQ	SMBC	Tue, May 7, 1996	3.50	3.50	3.50	3.50
444	NASDAQ	SMBC	Tue, Apr 30, 1996	3.63	3.63	3.63	3.63
443	NASDAQ	SMBC	Fri, Apr 26, 1996	3.56	3.63	3.50	3.63
442	NASDAQ	SMBC	Thu, Apr 25, 1996	3.50	3.56	3.50	3.56
441	NASDAQ	SMBC	Wed, Apr 24, 1996	3.50	3.56	3.50	3.50
440	NASDAQ	SMBC	Tue, Apr 23, 1996	3.50	3.63	3.50	3.50
439	NASDAQ	SMBC	Mon, Apr 22, 1996	3.38	3.50	3.38	3.44
438	NASDAQ	SMBC	Fri, Apr 19, 1996	3.50	3.50	3.38	3.38
437	NASDAQ	SMBC	Thu, Apr 18, 1996	3.44	3.50	3.38	3.38
436	NASDAQ	SMBC	Wed, Apr 17, 1996	3.38	3.50	3.38	3.50
435	NASDAQ	SMBC	Tue, Apr 16, 1996	3.44	3.50	3.44	3.50
434	NASDAQ	SMBC	Mon, Apr 15, 1996	3.50	3.63	3.50	3.63
433	NASDAQ	SMBC	Fri, Apr 12, 1996	3.59	3.63	3.56	3.59
432	NASDAQ	SMBC	Thu, Apr 11, 1996	3.44	3.66	3.44	3.66
431	NASDAQ	SMBC	Wed, Apr 10, 1996	3.38	3.50	3.38	3.50
430	NASDAQ	SMBC	Tue, Apr 9, 1996	3.38	3.44	3.38	3.44
429	NASDAQ	SMBC	Wed, Apr 3, 1996	3.50	3.50	3.50	3.50
428	NASDAQ	SMBC	Fri, Mar 29, 1996	3.50	3.50	3.47	3.47
427	NASDAQ	SMBC	Wed, Mar 27, 1996	3.38	3.38	3.38	3.38
426	NASDAQ	SMBC	Mon, Mar 25, 1996	3.44	3.44	3.44	3.44
425	NASDAQ	SMBC	Wed, Mar 20, 1996	3.44	3.44	3.44	3.44
424	NASDAQ	SMBC	Tue, Mar 19, 1996	3.63	3.63	3.44	3.44
423	NASDAQ	SMBC	Thu, Mar 14, 1996	3.44	3.44	3.44	3.44
422	NASDAQ	SMBC	Wed, Mar 13, 1996	3.44	3.44	3.44	3.44
421	NASDAQ	SMBC	Tue, Mar 12, 1996	3.50	3.50	3.47	3.47
420	NASDAQ	SMBC	Mon, Mar 11, 1996	3.56	3.56	3.56	3.56
419	NASDAQ	SMBC	Fri, Mar 8, 1996	3.63	3.72	3.56	3.56
418	NASDAQ	SMBC	Wed, Mar 6, 1996	3.69	3.69	3.69	3.69
417	NASDAQ	SMBC	Fri, Mar 1, 1996	3.81	3.81	3.69	3.69
416	NASDAQ	SMBC	Thu, Feb 29, 1996	3.69	3.69	3.69	3.69
415	NASDAQ	SMBC	Wed, Feb 28, 1996	3.69	3.81	3.69	3.69
414	NASDAQ	SMBC	Mon, Feb 26, 1996	3.69	3.69	3.69	3.69
413	NASDAQ	SMBC	Fri, Feb 23, 1996	3.81	3.81	3.69	3.69
412	NASDAQ	SMBC	Thu, Feb 22, 1996	3.81	3.81	3.81	3.81
411	NASDAQ	SMBC	Wed, Feb 21, 1996	3.75	3.75	3.69	3.69
410	NASDAQ	SMBC	Tue, Feb 20, 1996	3.81	3.81	3.75	3.75
409	NASDAQ	SMBC	Fri, Feb 16, 1996	3.88	3.88	3.88	3.88
408	NASDAQ	SMBC	Thu, Feb 15, 1996	3.88	3.88	3.81	3.81
407	NASDAQ	SMBC	Wed, Feb 14, 1996	3.88	3.88	3.88	3.88
406	NASDAQ	SMBC	Tue, Feb 13, 1996	3.81	3.81	3.81	3.81
405	NASDAQ	SMBC	Fri, Feb 9, 1996	3.81	3.81	3.81	3.81
404	NASDAQ	SMBC	Thu, Feb 8, 1996	3.81	3.81	3.81	3.81
403	NASDAQ	SMBC	Wed, Feb 7, 1996	3.84	3.88	3.84	3.88
402	NASDAQ	SMBC	Tue, Feb 6, 1996	3.81	3.81	3.81	3.81
401	NASDAQ	SMBC	Fri, Feb 2, 1996	3.81	3.81	3.81	3.81
400	NASDAQ	SMBC	Thu, Feb 1, 1996	3.81	3.88	3.81	3.81
399	NASDAQ	SMBC	Wed, Jan 31, 1996	3.75	3.75	3.75	3.75
398	NASDAQ	SMBC	Tue, Jan 30, 1996	3.75	3.88	3.75	3.88
397	NASDAQ	SMBC	Fri, Jan 26, 1996	3.75	3.75	3.75	3.75
396	NASDAQ	SMBC	Thu, Jan 25, 1996	3.75	3.75	3.75	3.75
395	NASDAQ	SMBC	Wed, Jan 24, 1996	3.81	3.81	3.81	3.81
394	NASDAQ	SMBC	Tue, Jan 23, 1996	3.75	3.75	3.75	3.75
393	NASDAQ	SMBC	Mon, Jan 22, 1996	3.75	3.75	3.75	3.75
392	NASDAQ	SMBC	Fri, Jan 19, 1996	3.75	3.75	3.75	3.75
391	NASDAQ	SMBC	Tue, Jan 16, 1996	3.88	3.88	3.88	3.88
390	NASDAQ	SMBC	Mon, Jan 15, 1996	3.88	3.88	3.88	3.88
389	NASDAQ	SMBC	Fri, Jan 12, 1996	3.75	3.88	3.75	3.88
388	NASDAQ	SMBC	Thu, Jan 11, 1996	3.75	3.81	3.75	3.75
387	NASDAQ	SMBC	Wed, Jan 10, 1996	3.75	3.75	3.75	3.75
386	NASDAQ	SMBC	Tue, Jan 9, 1996	3.75	3.75	3.75	3.75
385	NASDAQ	SMBC	Fri, Jan 5, 1996	3.84	3.84	3.84	3.84
384	NASDAQ	SMBC	Thu, Jan 4, 1996	3.88	3.88	3.88	3.88
383	NASDAQ	SMBC	Wed, Jan 3, 1996	3.75	3.75	3.75	3.75
382	NASDAQ	SMBC	Tue, Jan 2, 1996	3.75	3.88	3.75	3.84
381	NASDAQ	SMBC	Fri, Dec 29, 1995	3.75	3.75	3.75	3.75
380	NASDAQ	SMBC	Thu, Dec 28, 1995	3.81	3.86	3.75	3.75
379	NASDAQ	SMBC	Wed, Dec 27, 1995	3.88	3.88	3.81	3.81
378	NASDAQ	SMBC	Tue, Dec 26, 1995	3.88	3.88	3.88	3.88
377	NASDAQ	SMBC	Fri, Dec 22, 1995	3.94	3.94	3.94	3.94
376	NASDAQ	SMBC	Thu, Dec 21, 1995	4.06	4.06	4.06	4.06
375	NASDAQ	SMBC	Wed, Dec 20, 1995	4.06	4.06	3.94	3.94
374	NASDAQ	SMBC	Tue, Dec 19, 1995	3.94	4.06	3.94	4.06
373	NASDAQ	SMBC	Mon, Dec 18, 1995	4.06	4.06	4.06	4.06
372	NASDAQ	SMBC	Fri, Dec 15, 1995	3.94	3.94	3.94	3.94
371	NASDAQ	SMBC	Thu, Dec 14, 1995	4.06	4.06	4.06	4.06
370	NASDAQ	SMBC	Wed, Dec 13, 1995	4.06	4.06	3.94	3.94
369	NASDAQ	SMBC	Wed, Dec 6, 1995	3.94	3.94	3.94	3.94
368	NASDAQ	SMBC	Tue, Dec 5, 1995	3.94	4.06	3.94	4.06
367	NASDAQ	SMBC	Mon, Dec 4, 1995	3.94	3.94	3.94	3.94
366	NASDAQ	SMBC	Fri, Dec 1, 1995	4.06	4.06	3.94	3.94
365	NASDAQ	SMBC	Thu, Nov 30, 1995	3.94	3.94	3.94	3.94
364	NASDAQ	SMBC	Tue, Nov 28, 1995	4.00	4.00	3.94	4.00
363	NASDAQ	SMBC	Mon, Nov 27, 1995	4.06	4.09	4.06	4.06
362	NASDAQ	SMBC	Tue, Nov 21, 1995	4.06	4.06	4.06	4.06
361	NASDAQ	SMBC	Mon, Nov 20, 1995	4.06	4.09	4.06	4.09
360	NASDAQ	SMBC	Fri, Nov 17, 1995	4.09	4.09	4.09	4.09
359	NASDAQ	SMBC	Thu, Nov 16, 1995	4.06	4.06	4.06	4.06
358	NASDAQ	SMBC	Wed, Nov 15, 1995	4.06	4.06	4.06	4.06
357	NASDAQ	SMBC	Tue, Nov 14, 1995	4.22	4.22	4.22	4.22
356	NASDAQ	SMBC	Mon, Nov 13, 1995	4.06	4.06	4.06	4.06
355	NASDAQ	SMBC	Fri, Nov 10, 1995	4.06	4.06	4.06	4.06
354	NASDAQ	SMBC	Tue, Nov 7, 1995	4.22	4.25	4.22	4.25
353	NASDAQ	SMBC	Mon, Nov 6, 1995	4.13	4.25	4.13	4.16
352	NASDAQ	SMBC	Thu, Nov 2, 1995	4.13	4.13	4.13	4.13
351	NASDAQ	SMBC	Wed, Nov 1, 1995	4.19	4.19	4.13	4.13
350	NASDAQ	SMBC	Mon, Oct 30, 1995	4.13	4.13	4.13	4.13
349	NASDAQ	SMBC	Fri, Oct 27, 1995	4.13	4.16	4.13	4.13
348	NASDAQ	SMBC	Thu, Oct 26, 1995	4.25	4.25	4.16	4.16
347	NASDAQ	SMBC	Wed, Oct 25, 1995	4.34	4.34	4.25	4.25
346	NASDAQ	SMBC	Tue, Oct 24, 1995	4.25	4.38	4.25	4.38
345	NASDAQ	SMBC	Mon, Oct 23, 1995	4.25	4.25	4.25	4.25
344	NASDAQ	SMBC	Fri, Oct 20, 1995	4.25	4.25	4.25	4.25
343	NASDAQ	SMBC	Wed, Oct 18, 1995	4.38	4.38	4.38	4.38
342	NASDAQ	SMBC	Tue, Oct 17, 1995	4.25	4.25	4.25	4.25
341	NASDAQ	SMBC	Mon, Oct 16, 1995	4.28	4.28	4.25	4.25
340	NASDAQ	SMBC	Fri, Oct 13, 1995	4.31	4.38	4.25	4.34
339	NASDAQ	SMBC	Thu, Oct 12, 1995	4.25	4.25	4.25	4.25
338	NASDAQ	SMBC	Wed, Oct 11, 1995	4.25	4.25	4.25	4.25
337	NASDAQ	SMBC	Tue, Oct 10, 1995	4.38	4.38	4.25	4.25
336	NASDAQ	SMBC	Mon, Oct 9, 1995	4.38	4.38	4.38	4.38
335	NASDAQ	SMBC	Fri, Oct 6, 1995	4.25	4.38	4.25	4.36
334	NASDAQ	SMBC	Thu, Oct 5, 1995	4.38	4.38	4.31	4.31
333	NASDAQ	SMBC	Wed, Oct 4, 1995	4.31	4.31	4.25	4.25
332	NASDAQ	SMBC	Tue, Oct 3, 1995	4.31	4.31	4.31	4.31
331	NASDAQ	SMBC	Mon, Oct 2, 1995	4.31	4.31	4.25	4.31
330	NASDAQ	SMBC	Fri, Sep 29, 1995	4.25	4.31	4.19	4.31
329	NASDAQ	SMBC	Thu, Sep 28, 1995	4.25	4.25	4.13	4.13
328	NASDAQ	SMBC	Wed, Sep 27, 1995	4.19	4.19	4.13	4.13
327	NASDAQ	SMBC	Tue, Sep 26, 1995	4.00	4.19	4.00	4.19
326	NASDAQ	SMBC	Mon, Sep 25, 1995	3.94	4.06	3.88	4.06
325	NASDAQ	SMBC	Fri, Sep 22, 1995	3.84	3.84	3.84	3.84
324	NASDAQ	SMBC	Thu, Sep 21, 1995	3.81	3.88	3.81	3.88
323	NASDAQ	SMBC	Wed, Sep 20, 1995	3.78	3.88	3.78	3.88
322	NASDAQ	SMBC	Tue, Sep 19, 1995	3.88	3.88	3.78	3.88
321	NASDAQ	SMBC	Mon, Sep 18, 1995	3.78	3.88	3.78	3.88
320	NASDAQ	SMBC	Fri, Sep 15, 1995	3.81	3.81	3.78	3.78
319	NASDAQ	SMBC	Thu, Sep 14, 1995	3.72	3.75	3.72	3.75
318	NASDAQ	SMBC	Wed, Sep 13, 1995	3.72	3.81	3.72	3.81
317	NASDAQ	SMBC	Tue, Sep 12, 1995	3.78	3.78	3.72	3.72
316	NASDAQ	SMBC	Fri, Sep 8, 1995	3.72	3.81	3.72	3.81
315	NASDAQ	SMBC	Thu, Sep 7, 1995	3.81	3.81	3.81	3.81
314	NASDAQ	SMBC	Wed, Sep 6, 1995	3.81	3.81	3.81	3.81
313	NASDAQ	SMBC	Tue, Sep 5, 1995	3.72	3.72	3.72	3.72
312	NASDAQ	SMBC	Fri, Sep 1, 1995	3.72	3.72	3.72	3.72
311	NASDAQ	SMBC	Wed, Aug 30, 1995	3.81	3.81	3.72	3.72
310	NASDAQ	SMBC	Tue, Aug 29, 1995	3.81	3.81	3.81	3.81
309	NASDAQ	SMBC	Fri, Aug 25, 1995	3.69	3.69	3.69	3.69
308	NASDAQ	SMBC	Thu, Aug 24, 1995	3.69	3.81	3.69	3.81
307	NASDAQ	SMBC	Wed, Aug 23, 1995	3.69	3.69	3.69	3.69
306	NASDAQ	SMBC	Mon, Aug 21, 1995	3.81	3.81	3.81	3.81
305	NASDAQ	SMBC	Fri, Aug 18, 1995	3.78	3.78	3.69	3.69
304	NASDAQ	SMBC	Thu, Aug 17, 1995	3.81	3.81	3.69	3.81
303	NASDAQ	SMBC	Tue, Aug 15, 1995	3.75	3.81	3.69	3.75
302	NASDAQ	SMBC	Mon, Aug 14, 1995	3.69	3.69	3.69	3.69
301	NASDAQ	SMBC	Fri, Aug 11, 1995	3.69	3.69	3.69	3.69
300	NASDAQ	SMBC	Thu, Aug 10, 1995	3.69	3.69	3.69	3.69
299	NASDAQ	SMBC	Wed, Aug 9, 1995	3.69	3.69	3.69	3.69
298	NASDAQ	SMBC	Tue, Aug 8, 1995	3.69	3.69	3.69	3.69
297	NASDAQ	SMBC	Mon, Aug 7, 1995	3.69	3.69	3.69	3.69
296	NASDAQ	SMBC	Thu, Aug 3, 1995	3.69	3.75	3.69	3.69
295	NASDAQ	SMBC	Wed, Aug 2, 1995	3.69	3.69	3.69	3.69
294	NASDAQ	SMBC	Tue, Aug 1, 1995	3.81	3.81	3.69	3.69
293	NASDAQ	SMBC	Fri, Jul 28, 1995	3.69	3.69	3.69	3.69
292	NASDAQ	SMBC	Tue, Jul 25, 1995	3.69	3.75	3.69	3.75
291	NASDAQ	SMBC	Mon, Jul 24, 1995	3.75	3.75	3.75	3.75
290	NASDAQ	SMBC	Fri, Jul 21, 1995	3.69	3.69	3.69	3.69
289	NASDAQ	SMBC	Thu, Jul 20, 1995	3.75	3.75	3.69	3.69
288	NASDAQ	SMBC	Wed, Jul 19, 1995	3.75	3.81	3.75	3.81
287	NASDAQ	SMBC	Tue, Jul 18, 1995	3.75	3.81	3.75	3.75
286	NASDAQ	SMBC	Fri, Jul 14, 1995	3.75	3.81	3.75	3.81
285	NASDAQ	SMBC	Thu, Jul 13, 1995	3.69	3.81	3.69	3.75
284	NASDAQ	SMBC	Wed, Jul 12, 1995	3.75	3.75	3.69	3.69
283	NASDAQ	SMBC	Tue, Jul 11, 1995	3.75	3.75	3.75	3.75
282	NASDAQ	SMBC	Mon, Jul 10, 1995	3.69	3.69	3.69	3.69
281	NASDAQ	SMBC	Fri, Jul 7, 1995	3.69	3.69	3.69	3.69
280	NASDAQ	SMBC	Thu, Jul 6, 1995	3.75	3.75	3.75	3.75
279	NASDAQ	SMBC	Wed, Jul 5, 1995	3.69	3.75	3.69	3.75
278	NASDAQ	SMBC	Thu, Jun 29, 1995	3.69	3.72	3.69	3.69
277	NASDAQ	SMBC	Tue, Jun 27, 1995	3.75	3.75	3.75	3.75
276	NASDAQ	SMBC	Mon, Jun 26, 1995	3.75	3.75	3.69	3.72
275	NASDAQ	SMBC	Fri, Jun 23, 1995	3.69	3.75	3.69	3.75
274	NASDAQ	SMBC	Thu, Jun 22, 1995	3.69	3.72	3.69	3.69
273	NASDAQ	SMBC	Wed, Jun 21, 1995	3.69	3.72	3.69	3.69
272	NASDAQ	SMBC	Tue, Jun 20, 1995	3.69	3.69	3.69	3.69
271	NASDAQ	SMBC	Fri, Jun 16, 1995	3.69	3.75	3.69	3.75
270	NASDAQ	SMBC	Thu, Jun 15, 1995	3.72	3.75	3.72	3.75
269	NASDAQ	SMBC	Wed, Jun 14, 1995	3.75	3.75	3.69	3.69
268	NASDAQ	SMBC	Tue, Jun 13, 1995	3.69	3.75	3.69	3.75
267	NASDAQ	SMBC	Fri, Jun 9, 1995	3.75	3.75	3.72	3.75
266	NASDAQ	SMBC	Thu, Jun 8, 1995	3.75	3.75	3.69	3.69
265	NASDAQ	SMBC	Wed, Jun 7, 1995	3.75	3.75	3.69	3.69
264	NASDAQ	SMBC	Mon, Jun 5, 1995	3.75	3.75	3.69	3.69
263	NASDAQ	SMBC	Thu, Jun 1, 1995	3.69	3.75	3.69	3.75
262	NASDAQ	SMBC	Wed, May 31, 1995	3.69	3.75	3.69	3.69
261	NASDAQ	SMBC	Tue, May 30, 1995	3.69	3.75	3.69	3.75
260	NASDAQ	SMBC	Fri, May 26, 1995	3.69	3.72	3.56	3.72
259	NASDAQ	SMBC	Thu, May 25, 1995	3.56	3.69	3.56	3.69
258	NASDAQ	SMBC	Tue, May 23, 1995	3.63	3.63	3.56	3.59
257	NASDAQ	SMBC	Mon, May 22, 1995	3.63	3.63	3.56	3.56
256	NASDAQ	SMBC	Fri, May 19, 1995	3.63	3.63	3.50	3.50
255	NASDAQ	SMBC	Thu, May 18, 1995	3.56	3.69	3.56	3.69
254	NASDAQ	SMBC	Wed, May 17, 1995	3.56	3.56	3.56	3.56
253	NASDAQ	SMBC	Tue, May 16, 1995	3.56	3.69	3.56	3.56
252	NASDAQ	SMBC	Mon, May 15, 1995	3.63	3.63	3.63	3.63
251	NASDAQ	SMBC	Fri, May 12, 1995	3.75	3.75	3.63	3.63
250	NASDAQ	SMBC	Tue, May 9, 1995	3.69	3.75	3.66	3.66
249	NASDAQ	SMBC	Mon, May 8, 1995	3.75	3.75	3.75	3.75
248	NASDAQ	SMBC	Fri, May 5, 1995	3.63	3.75	3.63	3.63
247	NASDAQ	SMBC	Thu, May 4, 1995	3.75	3.75	3.63	3.75
246	NASDAQ	SMBC	Wed, May 3, 1995	3.75	3.75	3.69	3.69
245	NASDAQ	SMBC	Tue, May 2, 1995	3.63	3.75	3.63	3.66
244	NASDAQ	SMBC	Mon, May 1, 1995	3.63	3.75	3.63	3.75
243	NASDAQ	SMBC	Fri, Apr 28, 1995	3.75	3.75	3.69	3.75
242	NASDAQ	SMBC	Thu, Apr 27, 1995	3.63	3.69	3.63	3.63
241	NASDAQ	SMBC	Wed, Apr 26, 1995	3.75	3.75	3.63	3.63
240	NASDAQ	SMBC	Tue, Apr 25, 1995	3.75	3.75	3.63	3.63
239	NASDAQ	SMBC	Mon, Apr 24, 1995	3.75	3.75	3.63	3.69
238	NASDAQ	SMBC	Fri, Apr 21, 1995	3.69	3.88	3.63	3.69
237	NASDAQ	SMBC	Thu, Apr 20, 1995	3.38	3.63	3.38	3.63
236	NASDAQ	SMBC	Wed, Apr 19, 1995	3.44	3.44	3.34	3.34
235	NASDAQ	SMBC	Tue, Apr 18, 1995	3.38	3.44	3.34	3.44
234	NASDAQ	SMBC	Mon, Apr 17, 1995	3.38	3.38	3.25	3.34
233	NASDAQ	SMBC	Thu, Apr 13, 1995	3.38	3.38	3.25	3.34
232	NASDAQ	SMBC	Wed, Apr 12, 1995	3.38	3.38	3.25	3.34
231	NASDAQ	SMBC	Tue, Apr 11, 1995	3.25	3.38	3.25	3.38
230	NASDAQ	SMBC	Mon, Apr 10, 1995	3.38	3.38	3.31	3.31
229	NASDAQ	SMBC	Fri, Apr 7, 1995	3.38	3.38	3.38	3.38
228	NASDAQ	SMBC	Thu, Apr 6, 1995	3.25	3.38	3.25	3.31
227	NASDAQ	SMBC	Wed, Apr 5, 1995	3.19	3.38	3.19	3.38
226	NASDAQ	SMBC	Tue, Apr 4, 1995	3.38	3.38	3.38	3.38
225	NASDAQ	SMBC	Mon, Apr 3, 1995	3.28	3.28	3.25	3.25
224	NASDAQ	SMBC	Fri, Mar 31, 1995	3.38	3.38	3.19	3.19
223	NASDAQ	SMBC	Thu, Mar 30, 1995	3.38	3.38	3.27	3.38
222	NASDAQ	SMBC	Wed, Mar 29, 1995	3.19	3.38	3.19	3.38
221	NASDAQ	SMBC	Tue, Mar 28, 1995	3.38	3.38	3.38	3.38
220	NASDAQ	SMBC	Mon, Mar 27, 1995	3.25	3.38	3.25	3.38
219	NASDAQ	SMBC	Fri, Mar 24, 1995	3.25	3.38	3.25	3.31
218	NASDAQ	SMBC	Thu, Mar 23, 1995	3.25	3.25	3.13	3.25
217	NASDAQ	SMBC	Wed, Mar 22, 1995	3.13	3.25	3.13	3.25
216	NASDAQ	SMBC	Tue, Mar 21, 1995	3.13	3.20	3.13	3.19
215	NASDAQ	SMBC	Mon, Mar 20, 1995	3.25	3.25	3.19	3.25
214	NASDAQ	SMBC	Fri, Mar 17, 1995	3.25	3.25	3.19	3.25
213	NASDAQ	SMBC	Thu, Mar 16, 1995	3.25	3.25	3.25	3.25
212	NASDAQ	SMBC	Wed, Mar 15, 1995	3.19	3.25	3.06	3.22
211	NASDAQ	SMBC	Tue, Mar 14, 1995	3.00	3.19	3.00	3.19
210	NASDAQ	SMBC	Mon, Mar 13, 1995	3.00	3.13	3.00	3.13
209	NASDAQ	SMBC	Fri, Mar 10, 1995	3.06	3.13	3.05	3.13
208	NASDAQ	SMBC	Thu, Mar 9, 1995	2.88	3.13	2.88	3.13
207	NASDAQ	SMBC	Wed, Mar 8, 1995	3.00	3.00	2.88	3.00
206	NASDAQ	SMBC	Tue, Mar 7, 1995	3.00	3.00	3.00	3.00
205	NASDAQ	SMBC	Mon, Mar 6, 1995	3.00	3.00	2.91	3.00
204	NASDAQ	SMBC	Fri, Mar 3, 1995	2.97	3.00	2.88	3.00
203	NASDAQ	SMBC	Thu, Mar 2, 1995	2.94	2.97	2.88	2.97
202	NASDAQ	SMBC	Wed, Mar 1, 1995	2.97	2.97	2.97	2.97
201	NASDAQ	SMBC	Tue, Feb 28, 1995	3.00	3.00	3.00	3.00
200	NASDAQ	SMBC	Mon, Feb 27, 1995	2.91	3.00	2.88	2.94
199	NASDAQ	SMBC	Fri, Feb 24, 1995	2.94	3.00	2.94	3.00
198	NASDAQ	SMBC	Thu, Feb 23, 1995	2.94	2.94	2.88	2.88
197	NASDAQ	SMBC	Wed, Feb 22, 1995	3.00	3.00	2.88	2.88
196	NASDAQ	SMBC	Fri, Feb 17, 1995	2.94	2.94	2.94	2.94
195	NASDAQ	SMBC	Thu, Feb 16, 1995	2.94	2.94	2.88	2.94
194	NASDAQ	SMBC	Wed, Feb 15, 1995	3.00	3.00	2.88	2.88
193	NASDAQ	SMBC	Tue, Feb 14, 1995	2.94	2.94	2.94	2.94
192	NASDAQ	SMBC	Mon, Feb 13, 1995	2.91	2.95	2.88	2.88
191	NASDAQ	SMBC	Fri, Feb 10, 1995	2.94	2.94	2.94	2.94
190	NASDAQ	SMBC	Thu, Feb 9, 1995	3.00	3.00	2.88	2.88
189	NASDAQ	SMBC	Wed, Feb 8, 1995	2.88	3.00	2.88	2.88
188	NASDAQ	SMBC	Tue, Feb 7, 1995	3.00	3.00	3.00	3.00
187	NASDAQ	SMBC	Mon, Feb 6, 1995	3.00	3.00	2.88	3.00
186	NASDAQ	SMBC	Thu, Feb 2, 1995	3.00	3.00	3.00	3.00
185	NASDAQ	SMBC	Wed, Feb 1, 1995	2.81	3.00	2.81	3.00
184	NASDAQ	SMBC	Mon, Jan 30, 1995	2.88	2.88	2.88	2.88
183	NASDAQ	SMBC	Fri, Jan 27, 1995	2.88	2.88	2.69	2.69
182	NASDAQ	SMBC	Thu, Jan 26, 1995	2.69	2.69	2.69	2.69
181	NASDAQ	SMBC	Wed, Jan 25, 1995	2.75	2.88	2.75	2.88
180	NASDAQ	SMBC	Tue, Jan 24, 1995	2.81	2.88	2.69	2.88
179	NASDAQ	SMBC	Mon, Jan 23, 1995	2.81	2.81	2.75	2.75
178	NASDAQ	SMBC	Thu, Jan 19, 1995	2.81	2.81	2.81	2.81
177	NASDAQ	SMBC	Wed, Jan 18, 1995	2.69	2.75	2.69	2.75
176	NASDAQ	SMBC	Mon, Jan 16, 1995	2.69	2.75	2.69	2.75
175	NASDAQ	SMBC	Wed, Jan 11, 1995	2.69	2.69	2.69	2.69
174	NASDAQ	SMBC	Tue, Jan 10, 1995	2.75	2.75	2.75	2.75
173	NASDAQ	SMBC	Mon, Jan 9, 1995	2.81	2.81	2.81	2.81
172	NASDAQ	SMBC	Fri, Jan 6, 1995	2.75	2.88	2.56	2.75
171	NASDAQ	SMBC	Thu, Jan 5, 1995	2.63	2.72	2.47	2.72
170	NASDAQ	SMBC	Wed, Jan 4, 1995	2.63	2.63	2.63	2.63
169	NASDAQ	SMBC	Fri, Dec 30, 1994	2.47	2.63	2.44	2.63
168	NASDAQ	SMBC	Thu, Dec 29, 1994	2.38	2.56	2.38	2.56
167	NASDAQ	SMBC	Wed, Dec 28, 1994	2.38	2.38	2.38	2.38
166	NASDAQ	SMBC	Fri, Dec 23, 1994	2.44	2.44	2.44	2.44
165	NASDAQ	SMBC	Thu, Dec 22, 1994	2.41	2.48	2.13	2.44
164	NASDAQ	SMBC	Wed, Dec 21, 1994	2.44	2.50	2.44	2.44
163	NASDAQ	SMBC	Tue, Dec 20, 1994	2.50	2.50	2.44	2.44
162	NASDAQ	SMBC	Fri, Dec 16, 1994	2.38	2.50	2.38	2.47
161	NASDAQ	SMBC	Thu, Dec 15, 1994	2.44	2.44	2.44	2.44
160	NASDAQ	SMBC	Tue, Dec 13, 1994	2.56	2.56	2.47	2.47
159	NASDAQ	SMBC	Mon, Dec 12, 1994	2.56	2.56	2.50	2.50
158	NASDAQ	SMBC	Thu, Dec 8, 1994	2.50	2.63	2.50	2.63
157	NASDAQ	SMBC	Wed, Dec 7, 1994	2.59	2.63	2.59	2.63
156	NASDAQ	SMBC	Tue, Dec 6, 1994	2.56	2.56	2.53	2.56
155	NASDAQ	SMBC	Mon, Dec 5, 1994	2.53	2.53	2.53	2.53
154	NASDAQ	SMBC	Fri, Dec 2, 1994	2.56	2.56	2.56	2.56
153	NASDAQ	SMBC	Thu, Dec 1, 1994	2.69	2.69	2.59	2.59
152	NASDAQ	SMBC	Wed, Nov 30, 1994	2.47	2.56	2.47	2.53
151	NASDAQ	SMBC	Tue, Nov 29, 1994	2.44	2.56	2.44	2.56
150	NASDAQ	SMBC	Mon, Nov 28, 1994	2.47	2.56	2.47	2.47
149	NASDAQ	SMBC	Fri, Nov 25, 1994	2.44	2.50	2.44	2.50
148	NASDAQ	SMBC	Wed, Nov 23, 1994	2.31	2.44	2.25	2.44
147	NASDAQ	SMBC	Tue, Nov 22, 1994	2.31	2.31	2.22	2.22
146	NASDAQ	SMBC	Mon, Nov 21, 1994	2.44	2.44	2.44	2.44
145	NASDAQ	SMBC	Fri, Nov 18, 1994	2.56	2.63	2.50	2.50
144	NASDAQ	SMBC	Thu, Nov 17, 1994	2.69	2.75	2.63	2.63
143	NASDAQ	SMBC	Wed, Nov 16, 1994	2.69	2.69	2.69	2.69
142	NASDAQ	SMBC	Tue, Nov 15, 1994	2.69	2.69	2.69	2.69
141	NASDAQ	SMBC	Mon, Nov 14, 1994	2.69	2.69	2.69	2.69
140	NASDAQ	SMBC	Fri, Nov 11, 1994	2.72	2.81	2.72	2.81
139	NASDAQ	SMBC	Wed, Nov 9, 1994	2.81	2.81	2.72	2.81
138	NASDAQ	SMBC	Mon, Nov 7, 1994	2.69	2.69	2.69	2.69
137	NASDAQ	SMBC	Fri, Nov 4, 1994	2.69	2.69	2.69	2.69
136	NASDAQ	SMBC	Thu, Nov 3, 1994	2.69	2.69	2.69	2.69
135	NASDAQ	SMBC	Wed, Nov 2, 1994	2.69	2.69	2.69	2.69
134	NASDAQ	SMBC	Tue, Nov 1, 1994	2.69	2.81	2.69	2.78
133	NASDAQ	SMBC	Mon, Oct 31, 1994	2.75	2.81	2.69	2.75
132	NASDAQ	SMBC	Fri, Oct 28, 1994	2.88	2.88	2.75	2.75
131	NASDAQ	SMBC	Thu, Oct 27, 1994	2.75	2.75	2.75	2.75
130	NASDAQ	SMBC	Wed, Oct 26, 1994	2.81	2.94	2.75	2.75
129	NASDAQ	SMBC	Tue, Oct 25, 1994	2.81	2.83	2.81	2.83
128	NASDAQ	SMBC	Mon, Oct 24, 1994	2.81	2.81	2.81	2.81
127	NASDAQ	SMBC	Fri, Oct 21, 1994	2.88	2.91	2.81	2.81
126	NASDAQ	SMBC	Thu, Oct 20, 1994	2.88	2.88	2.88	2.88
125	NASDAQ	SMBC	Wed, Oct 19, 1994	2.78	3.00	2.78	3.00
124	NASDAQ	SMBC	Tue, Oct 18, 1994	2.78	2.94	2.78	2.94
123	NASDAQ	SMBC	Mon, Oct 17, 1994	2.94	2.94	2.93	2.93
122	NASDAQ	SMBC	Fri, Oct 14, 1994	2.88	2.91	2.88	2.91
121	NASDAQ	SMBC	Thu, Oct 13, 1994	2.81	2.81	2.75	2.78
120	NASDAQ	SMBC	Wed, Oct 12, 1994	2.81	2.81	2.81	2.81
119	NASDAQ	SMBC	Fri, Oct 7, 1994	2.81	2.81	2.69	2.69
118	NASDAQ	SMBC	Thu, Oct 6, 1994	2.88	2.88	2.75	2.75
117	NASDAQ	SMBC	Wed, Oct 5, 1994	2.81	2.88	2.81	2.88
116	NASDAQ	SMBC	Tue, Oct 4, 1994	2.88	2.94	2.81	2.81
115	NASDAQ	SMBC	Fri, Sep 30, 1994	2.97	2.97	2.97	2.97
114	NASDAQ	SMBC	Thu, Sep 29, 1994	2.94	2.94	2.94	2.94
113	NASDAQ	SMBC	Wed, Sep 28, 1994	3.06	3.06	3.06	3.06
112	NASDAQ	SMBC	Tue, Sep 27, 1994	2.94	3.06	2.94	2.94
111	NASDAQ	SMBC	Mon, Sep 26, 1994	2.94	2.94	2.94	2.94
110	NASDAQ	SMBC	Fri, Sep 23, 1994	2.94	3.00	2.94	3.00
109	NASDAQ	SMBC	Thu, Sep 22, 1994	2.91	3.06	2.91	3.06
108	NASDAQ	SMBC	Wed, Sep 21, 1994	2.91	3.00	2.91	3.00
107	NASDAQ	SMBC	Tue, Sep 20, 1994	3.03	3.03	2.97	2.97
106	NASDAQ	SMBC	Mon, Sep 19, 1994	2.87	3.03	2.87	3.03
105	NASDAQ	SMBC	Fri, Sep 16, 1994	2.94	3.00	2.91	3.00
104	NASDAQ	SMBC	Thu, Sep 15, 1994	3.06	3.06	3.06	3.06
103	NASDAQ	SMBC	Wed, Sep 14, 1994	3.06	3.06	2.94	3.06
102	NASDAQ	SMBC	Tue, Sep 13, 1994	2.94	3.06	2.94	3.06
101	NASDAQ	SMBC	Mon, Sep 12, 1994	2.94	2.94	2.94	2.94
100	NASDAQ	SMBC	Fri, Sep 9, 1994	2.94	2.94	2.94	2.94
99	NASDAQ	SMBC	Thu, Sep 8, 1994	3.13	3.13	3.00	3.00
98	NASDAQ	SMBC	Tue, Sep 6, 1994	3.16	3.16	3.16	3.16
97	NASDAQ	SMBC	Fri, Sep 2, 1994	3.06	3.06	3.06	3.06
96	NASDAQ	SMBC	Thu, Sep 1, 1994	3.16	3.16	3.06	3.06
95	NASDAQ	SMBC	Wed, Aug 31, 1994	3.06	3.16	3.06	3.09
94	NASDAQ	SMBC	Tue, Aug 30, 1994	3.16	3.16	3.16	3.16
93	NASDAQ	SMBC	Mon, Aug 29, 1994	3.16	3.16	3.16	3.16
92	NASDAQ	SMBC	Fri, Aug 26, 1994	3.06	3.06	3.06	3.06
91	NASDAQ	SMBC	Thu, Aug 25, 1994	3.06	3.16	3.06	3.16
90	NASDAQ	SMBC	Wed, Aug 24, 1994	3.06	3.16	3.06	3.16
89	NASDAQ	SMBC	Tue, Aug 23, 1994	3.16	3.16	3.16	3.16
88	NASDAQ	SMBC	Mon, Aug 22, 1994	3.16	3.16	3.16	3.16
87	NASDAQ	SMBC	Fri, Aug 19, 1994	3.16	3.16	3.03	3.03
86	NASDAQ	SMBC	Thu, Aug 18, 1994	3.16	3.16	3.16	3.16
85	NASDAQ	SMBC	Tue, Aug 16, 1994	3.03	3.16	3.03	3.16
84	NASDAQ	SMBC	Mon, Aug 15, 1994	3.06	3.16	3.06	3.16
83	NASDAQ	SMBC	Fri, Aug 12, 1994	3.16	3.16	3.13	3.13
82	NASDAQ	SMBC	Thu, Aug 11, 1994	3.09	3.16	3.09	3.16
81	NASDAQ	SMBC	Wed, Aug 10, 1994	3.16	3.16	3.09	3.16
80	NASDAQ	SMBC	Tue, Aug 9, 1994	3.16	3.16	3.16	3.16
79	NASDAQ	SMBC	Mon, Aug 8, 1994	3.16	3.16	3.16	3.16
78	NASDAQ	SMBC	Fri, Aug 5, 1994	3.06	3.16	3.06	3.16
77	NASDAQ	SMBC	Thu, Aug 4, 1994	3.13	3.16	3.06	3.09
76	NASDAQ	SMBC	Wed, Aug 3, 1994	3.19	3.19	3.13	3.14
75	NASDAQ	SMBC	Tue, Aug 2, 1994	3.09	3.19	3.09	3.16
74	NASDAQ	SMBC	Mon, Aug 1, 1994	3.06	3.06	3.00	3.06
73	NASDAQ	SMBC	Fri, Jul 29, 1994	3.06	3.06	2.97	3.06
72	NASDAQ	SMBC	Thu, Jul 28, 1994	2.92	3.06	2.91	3.06
71	NASDAQ	SMBC	Wed, Jul 27, 1994	2.97	3.00	2.94	2.94
70	NASDAQ	SMBC	Tue, Jul 26, 1994	2.97	2.97	2.88	2.97
69	NASDAQ	SMBC	Mon, Jul 25, 1994	2.81	2.94	2.81	2.94
68	NASDAQ	SMBC	Thu, Jul 21, 1994	2.88	2.94	2.81	2.94
67	NASDAQ	SMBC	Wed, Jul 20, 1994	2.75	2.88	2.75	2.88
66	NASDAQ	SMBC	Tue, Jul 19, 1994	2.88	2.88	2.84	2.88
65	NASDAQ	SMBC	Mon, Jul 18, 1994	2.81	2.88	2.75	2.88
64	NASDAQ	SMBC	Fri, Jul 15, 1994	2.81	2.84	2.78	2.81
63	NASDAQ	SMBC	Thu, Jul 14, 1994	2.81	2.84	2.75	2.84
62	NASDAQ	SMBC	Wed, Jul 13, 1994	2.81	2.84	2.75	2.84
61	NASDAQ	SMBC	Tue, Jul 12, 1994	2.81	2.81	2.81	2.81
60	NASDAQ	SMBC	Mon, Jul 11, 1994	2.78	2.81	2.72	2.78
59	NASDAQ	SMBC	Fri, Jul 8, 1994	2.81	2.81	2.72	2.75
58	NASDAQ	SMBC	Thu, Jul 7, 1994	2.78	2.78	2.75	2.75
57	NASDAQ	SMBC	Wed, Jul 6, 1994	2.72	2.81	2.72	2.78
56	NASDAQ	SMBC	Tue, Jul 5, 1994	2.78	2.81	2.72	2.72
55	NASDAQ	SMBC	Fri, Jul 1, 1994	2.75	2.81	2.75	2.75
54	NASDAQ	SMBC	Thu, Jun 30, 1994	2.72	2.81	2.72	2.77
53	NASDAQ	SMBC	Wed, Jun 29, 1994	2.81	2.81	2.72	2.77
52	NASDAQ	SMBC	Tue, Jun 28, 1994	2.78	2.78	2.72	2.72
51	NASDAQ	SMBC	Mon, Jun 27, 1994	2.76	2.78	2.72	2.72
50	NASDAQ	SMBC	Fri, Jun 24, 1994	2.77	2.81	2.75	2.77
49	NASDAQ	SMBC	Thu, Jun 23, 1994	2.78	2.81	2.75	2.77
48	NASDAQ	SMBC	Wed, Jun 22, 1994	2.81	2.81	2.81	2.81
47	NASDAQ	SMBC	Tue, Jun 21, 1994	2.81	2.84	2.72	2.75
46	NASDAQ	SMBC	Mon, Jun 20, 1994	2.72	2.84	2.72	2.81
45	NASDAQ	SMBC	Fri, Jun 17, 1994	2.78	2.84	2.75	2.75
44	NASDAQ	SMBC	Thu, Jun 16, 1994	2.78	2.81	2.75	2.75
43	NASDAQ	SMBC	Wed, Jun 15, 1994	2.69	2.75	2.66	2.69
42	NASDAQ	SMBC	Tue, Jun 14, 1994	2.72	2.72	2.69	2.72
41	NASDAQ	SMBC	Mon, Jun 13, 1994	2.72	2.72	2.69	2.69
40	NASDAQ	SMBC	Fri, Jun 10, 1994	2.72	2.72	2.66	2.72
39	NASDAQ	SMBC	Thu, Jun 9, 1994	2.72	2.72	2.66	2.72
38	NASDAQ	SMBC	Wed, Jun 8, 1994	2.69	2.72	2.63	2.67
37	NASDAQ	SMBC	Tue, Jun 7, 1994	2.69	2.69	2.66	2.69
36	NASDAQ	SMBC	Mon, Jun 6, 1994	2.72	2.72	2.64	2.72
35	NASDAQ	SMBC	Fri, Jun 3, 1994	2.72	2.72	2.66	2.72
34	NASDAQ	SMBC	Thu, Jun 2, 1994	2.72	2.72	2.67	2.72
33	NASDAQ	SMBC	Wed, Jun 1, 1994	2.72	2.72	2.63	2.72
32	NASDAQ	SMBC	Tue, May 31, 1994	2.69	2.72	2.59	2.69
31	NASDAQ	SMBC	Fri, May 27, 1994	2.63	2.66	2.56	2.64
30	NASDAQ	SMBC	Thu, May 26, 1994	2.52	2.63	2.50	2.59
29	NASDAQ	SMBC	Wed, May 25, 1994	2.50	2.53	2.47	2.53
28	NASDAQ	SMBC	Tue, May 24, 1994	2.52	2.52	2.48	2.48
27	NASDAQ	SMBC	Mon, May 23, 1994	2.52	2.53	2.47	2.50
26	NASDAQ	SMBC	Fri, May 20, 1994	2.53	2.53	2.47	2.52
25	NASDAQ	SMBC	Thu, May 19, 1994	2.53	2.53	2.53	2.53
24	NASDAQ	SMBC	Wed, May 18, 1994	2.53	2.53	2.53	2.53
23	NASDAQ	SMBC	Tue, May 17, 1994	2.50	2.53	2.50	2.53
22	NASDAQ	SMBC	Mon, May 16, 1994	2.53	2.53	2.53	2.53
21	NASDAQ	SMBC	Fri, May 13, 1994	2.50	2.56	2.50	2.56
20	NASDAQ	SMBC	Thu, May 12, 1994	2.56	2.56	2.56	2.56
19	NASDAQ	SMBC	Tue, May 10, 1994	2.50	2.56	2.47	2.53
18	NASDAQ	SMBC	Mon, May 9, 1994	2.50	2.53	2.50	2.53
17	NASDAQ	SMBC	Fri, May 6, 1994	2.50	2.50	2.50	2.50
16	NASDAQ	SMBC	Thu, May 5, 1994	2.56	2.56	2.52	2.52
15	NASDAQ	SMBC	Wed, May 4, 1994	2.56	2.56	2.50	2.53
14	NASDAQ	SMBC	Tue, May 3, 1994	2.50	2.56	2.50	2.50
13	NASDAQ	SMBC	Mon, May 2, 1994	2.55	2.56	2.50	2.52
12	NASDAQ	SMBC	Fri, Apr 29, 1994	2.53	2.56	2.50	2.53
11	NASDAQ	SMBC	Thu, Apr 28, 1994	2.56	2.56	2.50	2.55
10	NASDAQ	SMBC	Tue, Apr 26, 1994	2.56	2.56	2.50	2.56
9	NASDAQ	SMBC	Mon, Apr 25, 1994	2.53	2.53	2.53	2.53
8	NASDAQ	SMBC	Thu, Apr 21, 1994	2.56	2.56	2.50	2.56
7	NASDAQ	SMBC	Wed, Apr 20, 1994	2.50	2.50	2.50	2.50
6	NASDAQ	SMBC	Tue, Apr 19, 1994	2.52	2.63	2.50	2.63
5	NASDAQ	SMBC	Mon, Apr 18, 1994	2.53	2.53	2.50	2.50
4	NASDAQ	SMBC	Fri, Apr 15, 1994	2.63	2.63	2.50	2.56
3	NASDAQ	SMBC	Thu, Apr 14, 1994	2.63	2.63	2.50	2.56
2	NASDAQ	SMBC	Wed, Apr 13, 1994	2.56	2.63	2.50	2.53
1	NASDAQ	SMBC	Tue, Apr 12, 1994	2.56	2.56	2.50	2.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Southern Missouri Bancorp Inc NASDAQ:SMBC 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