ProShares UltraShort Materials AMEX:SMN Historical Prices

Below are the 4414 trading days of historical prices for SMN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4414	AMEX	SMN	Wed, Mar 6, 2024	7.69	7.69	7.69	7.69
4413	AMEX	SMN	Tue, Mar 5, 2024	7.82	7.82	7.69	7.82
4412	AMEX	SMN	Mon, Mar 4, 2024	7.82	7.82	7.73	7.75
4411	AMEX	SMN	Fri, Mar 1, 2024	7.83	7.83	7.83	7.83
4410	AMEX	SMN	Thu, Feb 29, 2024	7.85	7.92	7.85	7.87
4409	AMEX	SMN	Wed, Feb 28, 2024	8.01	8.04	8.01	8.02
4408	AMEX	SMN	Tue, Feb 27, 2024	8.06	8.10	8.04	8.06
4407	AMEX	SMN	Mon, Feb 26, 2024	8.10	8.10	8.10	8.10
4406	AMEX	SMN	Fri, Feb 23, 2024	8.10	8.10	7.98	8.01
4405	AMEX	SMN	Thu, Feb 22, 2024	8.20	8.21	8.09	8.09
4404	AMEX	SMN	Wed, Feb 21, 2024	8.24	8.24	8.24	8.24
4403	AMEX	SMN	Tue, Feb 20, 2024	8.35	8.37	8.33	8.37
4402	AMEX	SMN	Fri, Feb 16, 2024	8.35	8.35	8.26	8.33
4401	AMEX	SMN	Thu, Feb 15, 2024	8.48	8.49	8.36	8.40
4400	AMEX	SMN	Wed, Feb 14, 2024	8.75	8.78	8.69	8.69
4399	AMEX	SMN	Tue, Feb 13, 2024	8.77	8.90	8.77	8.82
4398	AMEX	SMN	Mon, Feb 12, 2024	8.66	8.66	8.56	8.59
4397	AMEX	SMN	Fri, Feb 9, 2024	8.84	8.84	8.74	8.74
4396	AMEX	SMN	Thu, Feb 8, 2024	8.78	8.86	8.76	8.76
4395	AMEX	SMN	Wed, Feb 7, 2024	8.71	8.76	8.70	8.71
4394	AMEX	SMN	Tue, Feb 6, 2024	9.13	9.13	8.68	8.87
4393	AMEX	SMN	Mon, Feb 5, 2024	9.08	9.25	9.08	9.15
4392	AMEX	SMN	Fri, Feb 2, 2024	8.70	8.72	8.70	8.72
4391	AMEX	SMN	Thu, Feb 1, 2024	8.69	8.84	8.64	8.65
4390	AMEX	SMN	Wed, Jan 31, 2024	8.73	8.89	8.73	8.89
4389	AMEX	SMN	Tue, Jan 30, 2024	8.69	8.76	8.65	8.69
4388	AMEX	SMN	Mon, Jan 29, 2024	8.81	8.92	8.75	8.75
4387	AMEX	SMN	Fri, Jan 26, 2024	8.81	8.88	8.76	8.86
4386	AMEX	SMN	Thu, Jan 25, 2024	9.00	9.00	8.88	8.88
4385	AMEX	SMN	Wed, Jan 24, 2024	8.91	9.05	8.91	9.05
4384	AMEX	SMN	Tue, Jan 23, 2024	8.84	8.84	8.77	8.77
4383	AMEX	SMN	Mon, Jan 22, 2024	8.86	8.89	8.84	8.84
4382	AMEX	SMN	Fri, Jan 19, 2024	8.85	9.07	8.85	8.90
4381	AMEX	SMN	Thu, Jan 18, 2024	9.00	9.09	8.90	8.95
4380	AMEX	SMN	Wed, Jan 17, 2024	9.00	9.02	8.94	9.01
4379	AMEX	SMN	Tue, Jan 16, 2024	8.68	8.88	8.68	8.85
4378	AMEX	SMN	Fri, Jan 12, 2024	8.57	8.63	8.54	8.63
4377	AMEX	SMN	Thu, Jan 11, 2024	8.61	8.76	8.61	8.64
4376	AMEX	SMN	Wed, Jan 10, 2024	8.58	8.64	8.58	8.61
4375	AMEX	SMN	Tue, Jan 9, 2024	8.58	8.58	8.52	8.55
4374	AMEX	SMN	Mon, Jan 8, 2024	8.54	8.54	8.36	8.36
4373	AMEX	SMN	Fri, Jan 5, 2024	8.48	8.49	8.37	8.42
4372	AMEX	SMN	Thu, Jan 4, 2024	8.42	8.46	8.42	8.46
4371	AMEX	SMN	Wed, Jan 3, 2024	8.40	8.44	8.32	8.42
4370	AMEX	SMN	Tue, Jan 2, 2024	8.28	8.28	8.22	8.22
4369	AMEX	SMN	Fri, Dec 29, 2023	8.13	8.19	8.13	8.19
4368	AMEX	SMN	Thu, Dec 28, 2023	8.09	8.14	8.09	8.14
4367	AMEX	SMN	Wed, Dec 27, 2023	8.07	8.07	8.03	8.03
4366	AMEX	SMN	Tue, Dec 26, 2023	8.30	8.30	8.09	8.09
4365	AMEX	SMN	Fri, Dec 22, 2023	8.16	8.16	8.16	8.16
4364	AMEX	SMN	Thu, Dec 21, 2023	8.34	8.34	8.25	8.25
4363	AMEX	SMN	Wed, Dec 20, 2023	8.19	8.38	8.19	8.37
4362	AMEX	SMN	Tue, Dec 19, 2023	8.28	8.30	8.27	8.17
4361	AMEX	SMN	Mon, Dec 18, 2023	8.39	8.45	8.39	8.45
4360	AMEX	SMN	Fri, Dec 15, 2023	8.41	8.48	8.39	8.45
4359	AMEX	SMN	Thu, Dec 14, 2023	8.55	8.55	8.33	8.42
4358	AMEX	SMN	Wed, Dec 13, 2023	9.06	9.11	8.69	8.70
4357	AMEX	SMN	Tue, Dec 12, 2023	8.90	8.97	8.90	8.92
4356	AMEX	SMN	Mon, Dec 11, 2023	9.15	9.15	9.03	9.03
4355	AMEX	SMN	Fri, Dec 8, 2023	9.18	9.18	9.15	9.15
4354	AMEX	SMN	Thu, Dec 7, 2023	9.34	9.34	9.17	9.19
4353	AMEX	SMN	Wed, Dec 6, 2023	9.25	9.34	9.20	9.34
4352	AMEX	SMN	Tue, Dec 5, 2023	9.21	9.31	9.21	9.31
4351	AMEX	SMN	Mon, Dec 4, 2023	8.89	9.07	8.89	9.07
4350	AMEX	SMN	Fri, Dec 1, 2023	8.97	9.00	8.78	8.86
4349	AMEX	SMN	Thu, Nov 30, 2023	9.16	9.16	9.02	9.02
4348	AMEX	SMN	Wed, Nov 29, 2023	9.18	9.21	9.16	9.21
4347	AMEX	SMN	Tue, Nov 28, 2023	9.36	9.38	9.20	9.33
4346	AMEX	SMN	Mon, Nov 27, 2023	9.37	9.37	9.32	9.35
4345	AMEX	SMN	Fri, Nov 24, 2023	9.23	9.31	9.23	9.31
4344	AMEX	SMN	Wed, Nov 22, 2023	9.41	9.43	9.38	9.38
4343	AMEX	SMN	Tue, Nov 21, 2023	9.38	9.38	9.37	9.38
4342	AMEX	SMN	Mon, Nov 20, 2023	9.59	9.59	9.43	9.47
4341	AMEX	SMN	Fri, Nov 17, 2023	9.47	9.49	9.47	9.48
4340	AMEX	SMN	Thu, Nov 16, 2023	9.55	9.57	9.52	9.53
4339	AMEX	SMN	Wed, Nov 15, 2023	9.54	9.60	9.42	9.55
4338	AMEX	SMN	Tue, Nov 14, 2023	9.90	9.90	9.60	9.67
4337	AMEX	SMN	Mon, Nov 13, 2023	10.31	10.31	10.21	10.26
4336	AMEX	SMN	Fri, Nov 10, 2023	10.60	10.60	10.20	10.24
4335	AMEX	SMN	Thu, Nov 9, 2023	10.26	10.47	10.22	10.44
4334	AMEX	SMN	Wed, Nov 8, 2023	10.26	10.42	10.20	10.22
4333	AMEX	SMN	Tue, Nov 7, 2023	10.18	10.35	10.18	10.35
4332	AMEX	SMN	Mon, Nov 6, 2023	9.92	10.00	9.90	10.00
4331	AMEX	SMN	Fri, Nov 3, 2023	9.82	9.84	9.80	9.80
4330	AMEX	SMN	Thu, Nov 2, 2023	10.23	10.23	10.13	10.15
4329	AMEX	SMN	Wed, Nov 1, 2023	10.68	10.73	10.52	10.55
4328	AMEX	SMN	Tue, Oct 31, 2023	10.71	10.71	10.53	10.58
4327	AMEX	SMN	Mon, Oct 30, 2023	10.60	10.70	10.55	10.64
4326	AMEX	SMN	Fri, Oct 27, 2023	10.76	10.87	10.76	10.82
4325	AMEX	SMN	Thu, Oct 26, 2023	10.80	10.82	10.74	10.81
4324	AMEX	SMN	Wed, Oct 25, 2023	10.83	11.02	10.77	11.02
4323	AMEX	SMN	Tue, Oct 24, 2023	10.71	10.79	10.63	10.73
4322	AMEX	SMN	Mon, Oct 23, 2023	10.87	10.98	10.80	10.98
4321	AMEX	SMN	Fri, Oct 20, 2023	10.57	10.73	10.57	10.73
4320	AMEX	SMN	Thu, Oct 19, 2023	10.30	10.52	10.17	10.43
4319	AMEX	SMN	Wed, Oct 18, 2023	10.00	10.24	10.00	10.20
4318	AMEX	SMN	Tue, Oct 17, 2023	10.01	10.01	9.71	9.76
4317	AMEX	SMN	Mon, Oct 16, 2023	9.94	10.00	9.82	9.90
4316	AMEX	SMN	Fri, Oct 13, 2023	10.01	10.15	9.84	10.11
4315	AMEX	SMN	Thu, Oct 12, 2023	9.63	10.14	9.62	10.01
4314	AMEX	SMN	Wed, Oct 11, 2023	9.65	9.76	9.65	9.71
4313	AMEX	SMN	Tue, Oct 10, 2023	9.85	9.85	9.63	9.77
4312	AMEX	SMN	Mon, Oct 9, 2023	10.25	10.25	9.92	9.97
4311	AMEX	SMN	Fri, Oct 6, 2023	10.19	10.19	9.85	9.99
4310	AMEX	SMN	Thu, Oct 5, 2023	9.95	10.24	9.87	10.20
4309	AMEX	SMN	Wed, Oct 4, 2023	10.08	10.24	9.90	9.96
4308	AMEX	SMN	Tue, Oct 3, 2023	10.49	10.49	9.42	10.19
4307	AMEX	SMN	Mon, Oct 2, 2023	9.96	10.23	9.93	10.15
4306	AMEX	SMN	Fri, Sep 29, 2023	9.65	9.88	9.65	9.84
4305	AMEX	SMN	Thu, Sep 28, 2023	9.60	9.96	9.54	9.83
4304	AMEX	SMN	Wed, Sep 27, 2023	9.95	10.13	9.94	10.04
4303	AMEX	SMN	Tue, Sep 26, 2023	9.79	10.05	9.79	10.02
4302	AMEX	SMN	Mon, Sep 25, 2023	9.95	9.96	9.74	9.74
4301	AMEX	SMN	Fri, Sep 22, 2023	9.77	9.93	9.77	9.90
4300	AMEX	SMN	Thu, Sep 21, 2023	9.65	9.87	9.65	9.86
4299	AMEX	SMN	Wed, Sep 20, 2023	9.21	9.46	9.21	9.46
4298	AMEX	SMN	Tue, Sep 19, 2023	9.32	9.53	9.32	9.29
4297	AMEX	SMN	Mon, Sep 18, 2023	9.28	9.35	9.28	9.35
4296	AMEX	SMN	Fri, Sep 15, 2023	9.07	9.27	9.07	9.27
4295	AMEX	SMN	Thu, Sep 14, 2023	9.16	9.16	9.05	9.07
4294	AMEX	SMN	Wed, Sep 13, 2023	9.17	9.33	9.17	9.29
4293	AMEX	SMN	Tue, Sep 12, 2023	9.19	9.22	9.19	9.19
4292	AMEX	SMN	Mon, Sep 11, 2023	9.16	9.16	9.12	9.15
4291	AMEX	SMN	Fri, Sep 8, 2023	9.16	9.22	9.16	9.21
4290	AMEX	SMN	Thu, Sep 7, 2023	9.35	9.38	9.25	9.25
4289	AMEX	SMN	Wed, Sep 6, 2023	9.14	9.14	9.14	9.14
4288	AMEX	SMN	Tue, Sep 5, 2023	9.05	9.10	9.05	9.09
4287	AMEX	SMN	Fri, Sep 1, 2023	8.77	8.79	8.75	8.79
4286	AMEX	SMN	Thu, Aug 31, 2023	8.77	8.96	8.77	8.93
4285	AMEX	SMN	Wed, Aug 30, 2023	8.95	9.03	8.93	8.95
4284	AMEX	SMN	Tue, Aug 29, 2023	9.27	9.27	9.03	9.03
4283	AMEX	SMN	Mon, Aug 28, 2023	9.23	9.32	9.22	9.32
4282	AMEX	SMN	Fri, Aug 25, 2023	9.40	9.49	9.38	9.49
4281	AMEX	SMN	Thu, Aug 24, 2023	9.42	9.52	9.42	9.48
4280	AMEX	SMN	Wed, Aug 23, 2023	9.42	9.48	9.36	9.40
4279	AMEX	SMN	Tue, Aug 22, 2023	9.29	9.47	9.29	9.45
4278	AMEX	SMN	Mon, Aug 21, 2023	9.34	9.53	9.34	9.43
4277	AMEX	SMN	Fri, Aug 18, 2023	9.54	9.54	9.37	9.43
4276	AMEX	SMN	Thu, Aug 17, 2023	9.26	9.43	9.15	9.40
4275	AMEX	SMN	Wed, Aug 16, 2023	9.32	9.37	9.22	9.37
4274	AMEX	SMN	Tue, Aug 15, 2023	9.66	9.66	9.15	9.29
4273	AMEX	SMN	Mon, Aug 14, 2023	9.10	9.10	8.96	8.97
4272	AMEX	SMN	Fri, Aug 11, 2023	9.08	9.08	8.90	8.99
4271	AMEX	SMN	Thu, Aug 10, 2023	8.78	8.99	8.78	8.94
4270	AMEX	SMN	Wed, Aug 9, 2023	8.76	8.92	8.76	8.92
4269	AMEX	SMN	Tue, Aug 8, 2023	8.90	9.04	8.86	8.86
4268	AMEX	SMN	Mon, Aug 7, 2023	8.69	8.69	8.66	8.69
4267	AMEX	SMN	Fri, Aug 4, 2023	8.65	8.79	8.56	8.78
4266	AMEX	SMN	Thu, Aug 3, 2023	8.65	8.73	8.65	8.73
4265	AMEX	SMN	Wed, Aug 2, 2023	8.63	8.63	8.54	8.59
4264	AMEX	SMN	Tue, Aug 1, 2023	8.36	8.41	8.36	8.41
4263	AMEX	SMN	Mon, Jul 31, 2023	8.32	8.41	8.32	8.37
4262	AMEX	SMN	Fri, Jul 28, 2023	8.43	8.44	8.39	8.41
4261	AMEX	SMN	Thu, Jul 27, 2023	8.44	8.56	8.39	8.55
4260	AMEX	SMN	Wed, Jul 26, 2023	8.41	8.47	8.41	8.45
4259	AMEX	SMN	Tue, Jul 25, 2023	8.60	8.60	8.30	8.37
4258	AMEX	SMN	Mon, Jul 24, 2023	8.70	8.75	8.65	8.65
4257	AMEX	SMN	Fri, Jul 21, 2023	8.85	8.86	8.70	8.72
4256	AMEX	SMN	Thu, Jul 20, 2023	8.79	8.83	8.69	8.72
4255	AMEX	SMN	Wed, Jul 19, 2023	8.71	8.80	8.71	8.79
4254	AMEX	SMN	Tue, Jul 18, 2023	8.68	8.69	8.62	8.67
4253	AMEX	SMN	Mon, Jul 17, 2023	8.80	8.80	8.78	8.78
4252	AMEX	SMN	Fri, Jul 14, 2023	8.88	8.88	8.77	8.81
4251	AMEX	SMN	Thu, Jul 13, 2023	8.76	8.76	8.70	8.70
4250	AMEX	SMN	Wed, Jul 12, 2023	8.92	8.94	8.81	8.86
4249	AMEX	SMN	Tue, Jul 11, 2023	9.17	9.18	9.08	9.09
4248	AMEX	SMN	Mon, Jul 10, 2023	9.56	9.56	9.15	9.28
4247	AMEX	SMN	Fri, Jul 7, 2023	9.33	9.34	9.04	9.27
4246	AMEX	SMN	Thu, Jul 6, 2023	9.52	9.69	9.40	9.44
4245	AMEX	SMN	Wed, Jul 5, 2023	8.92	9.28	8.92	9.26
4244	AMEX	SMN	Mon, Jul 3, 2023	8.90	8.90	8.74	8.83
4243	AMEX	SMN	Fri, Jun 30, 2023	9.05	9.05	8.86	8.90
4242	AMEX	SMN	Thu, Jun 29, 2023	9.32	9.32	9.04	9.04
4241	AMEX	SMN	Wed, Jun 28, 2023	9.36	9.36	9.28	9.33
4240	AMEX	SMN	Tue, Jun 27, 2023	9.40	9.40	9.13	9.16
4239	AMEX	SMN	Mon, Jun 26, 2023	9.43	9.43	9.37	9.40
4238	AMEX	SMN	Fri, Jun 23, 2023	9.71	9.72	9.57	9.58
4237	AMEX	SMN	Thu, Jun 22, 2023	9.47	9.47	9.45	9.45
4236	AMEX	SMN	Wed, Jun 21, 2023	9.53	9.53	9.33	9.36
4235	AMEX	SMN	Tue, Jun 20, 2023	9.58	9.58	9.52	9.44
4234	AMEX	SMN	Fri, Jun 16, 2023	9.33	9.36	9.29	9.29
4233	AMEX	SMN	Thu, Jun 15, 2023	9.42	9.42	9.22	9.29
4232	AMEX	SMN	Wed, Jun 14, 2023	9.26	9.48	9.26	9.48
4231	AMEX	SMN	Tue, Jun 13, 2023	9.61	9.61	9.37	9.40
4230	AMEX	SMN	Mon, Jun 12, 2023	10.00	10.00	9.85	9.85
4229	AMEX	SMN	Fri, Jun 9, 2023	9.97	9.97	9.87	9.93
4228	AMEX	SMN	Thu, Jun 8, 2023	9.78	10.00	9.77	9.79
4227	AMEX	SMN	Wed, Jun 7, 2023	9.68	9.78	9.64	9.64
4226	AMEX	SMN	Tue, Jun 6, 2023	9.85	9.97	9.84	9.90
4225	AMEX	SMN	Mon, Jun 5, 2023	9.95	10.06	9.81	10.04
4224	AMEX	SMN	Fri, Jun 2, 2023	10.47	10.47	9.97	10.04
4223	AMEX	SMN	Thu, Jun 1, 2023	10.99	11.04	10.60	10.77
4222	AMEX	SMN	Wed, May 31, 2023	10.91	11.08	10.88	11.08
4221	AMEX	SMN	Tue, May 30, 2023	10.74	10.92	10.74	10.81
4220	AMEX	SMN	Fri, May 26, 2023	10.59	10.74	10.53	10.66
4219	AMEX	SMN	Thu, May 25, 2023	10.72	10.88	10.71	10.80
4218	AMEX	SMN	Wed, May 24, 2023	10.58	10.72	10.58	10.67
4217	AMEX	SMN	Tue, May 23, 2023	10.20	10.48	10.20	10.40
4216	AMEX	SMN	Mon, May 22, 2023	10.05	10.12	9.97	10.12
4215	AMEX	SMN	Fri, May 19, 2023	9.87	10.09	9.86	10.03
4214	AMEX	SMN	Thu, May 18, 2023	10.36	10.37	10.07	10.07
4213	AMEX	SMN	Wed, May 17, 2023	10.30	10.30	10.07	10.17
4212	AMEX	SMN	Tue, May 16, 2023	10.12	10.29	10.12	10.28
4211	AMEX	SMN	Mon, May 15, 2023	10.13	10.13	9.94	10.01
4210	AMEX	SMN	Fri, May 12, 2023	10.16	10.30	10.08	10.14
4209	AMEX	SMN	Thu, May 11, 2023	10.10	10.26	10.10	10.17
4208	AMEX	SMN	Wed, May 10, 2023	9.98	10.14	9.96	9.96
4207	AMEX	SMN	Tue, May 9, 2023	10.03	10.03	9.98	9.98
4206	AMEX	SMN	Mon, May 8, 2023	9.67	9.79	9.63	9.79
4205	AMEX	SMN	Fri, May 5, 2023	9.81	9.84	9.64	9.73
4204	AMEX	SMN	Thu, May 4, 2023	9.98	10.10	9.91	10.03
4203	AMEX	SMN	Wed, May 3, 2023	9.65	9.95	9.57	9.94
4202	AMEX	SMN	Tue, May 2, 2023	9.78	9.99	9.71	9.73
4201	AMEX	SMN	Mon, May 1, 2023	9.45	9.56	9.37	9.54
4200	AMEX	SMN	Fri, Apr 28, 2023	9.58	9.58	9.47	9.53
4199	AMEX	SMN	Thu, Apr 27, 2023	9.91	10.02	9.71	9.73
4198	AMEX	SMN	Wed, Apr 26, 2023	9.90	10.05	9.81	9.94
4197	AMEX	SMN	Tue, Apr 25, 2023	9.60	9.79	9.59	9.78
4196	AMEX	SMN	Mon, Apr 24, 2023	9.40	9.40	9.34	9.34
4195	AMEX	SMN	Fri, Apr 21, 2023	9.43	9.56	9.41	9.47
4194	AMEX	SMN	Thu, Apr 20, 2023	9.39	9.40	9.30	9.30
4193	AMEX	SMN	Wed, Apr 19, 2023	9.28	9.30	9.25	9.25
4192	AMEX	SMN	Tue, Apr 18, 2023	9.18	9.27	9.16	9.23
4191	AMEX	SMN	Mon, Apr 17, 2023	9.33	9.34	9.29	9.30
4190	AMEX	SMN	Fri, Apr 14, 2023	9.26	9.49	9.26	9.40
4189	AMEX	SMN	Thu, Apr 13, 2023	9.45	9.48	9.21	9.25
4188	AMEX	SMN	Wed, Apr 12, 2023	9.39	9.46	9.37	9.45
4187	AMEX	SMN	Tue, Apr 11, 2023	9.55	9.55	9.35	9.49
4186	AMEX	SMN	Mon, Apr 10, 2023	9.63	9.78	9.60	9.61
4185	AMEX	SMN	Thu, Apr 6, 2023	9.83	9.83	9.67	9.67
4184	AMEX	SMN	Wed, Apr 5, 2023	9.71	9.81	9.60	9.64
4183	AMEX	SMN	Tue, Apr 4, 2023	9.42	9.65	9.40	9.53
4182	AMEX	SMN	Mon, Apr 3, 2023	9.41	9.46	9.27	9.32
4181	AMEX	SMN	Fri, Mar 31, 2023	9.66	9.71	9.44	9.46
4180	AMEX	SMN	Thu, Mar 30, 2023	9.85	9.90	9.67	9.75
4179	AMEX	SMN	Wed, Mar 29, 2023	10.00	10.04	9.87	9.93
4178	AMEX	SMN	Tue, Mar 28, 2023	10.25	10.26	10.13	10.18
4177	AMEX	SMN	Mon, Mar 27, 2023	10.40	10.40	10.10	10.29
4176	AMEX	SMN	Fri, Mar 24, 2023	10.80	10.80	10.33	10.38
4175	AMEX	SMN	Thu, Mar 23, 2023	10.41	10.66	10.21	10.57
4174	AMEX	SMN	Wed, Mar 22, 2023	10.11	10.55	10.07	10.48
4173	AMEX	SMN	Tue, Mar 21, 2023	10.40	10.40	10.14	10.20
4172	AMEX	SMN	Mon, Mar 20, 2023	10.92	10.92	10.40	10.52
4171	AMEX	SMN	Fri, Mar 17, 2023	10.64	10.98	10.64	10.97
4170	AMEX	SMN	Thu, Mar 16, 2023	11.17	11.17	10.59	10.61
4169	AMEX	SMN	Wed, Mar 15, 2023	10.87	11.17	10.83	10.91
4168	AMEX	SMN	Tue, Mar 14, 2023	10.07	10.38	9.86	10.07
4167	AMEX	SMN	Mon, Mar 13, 2023	10.88	10.88	10.15	10.41
4166	AMEX	SMN	Fri, Mar 10, 2023	9.84	10.24	9.73	10.14
4165	AMEX	SMN	Thu, Mar 9, 2023	9.10	9.73	9.10	9.70
4164	AMEX	SMN	Wed, Mar 8, 2023	9.37	9.37	9.22	9.25
4163	AMEX	SMN	Tue, Mar 7, 2023	9.04	9.33	8.98	9.29
4162	AMEX	SMN	Mon, Mar 6, 2023	8.65	8.93	8.65	8.91
4161	AMEX	SMN	Fri, Mar 3, 2023	8.83	8.86	8.60	8.64
4160	AMEX	SMN	Thu, Mar 2, 2023	9.17	9.17	8.82	9.00
4159	AMEX	SMN	Wed, Mar 1, 2023	9.14	9.14	8.91	9.11
4158	AMEX	SMN	Tue, Feb 28, 2023	9.36	9.36	9.13	9.29
4157	AMEX	SMN	Mon, Feb 27, 2023	9.48	9.48	9.26	9.38
4156	AMEX	SMN	Fri, Feb 24, 2023	9.92	10.03	9.48	9.48
4155	AMEX	SMN	Thu, Feb 23, 2023	9.65	9.89	9.50	9.69
4154	AMEX	SMN	Wed, Feb 22, 2023	9.81	9.81	9.56	9.64
4153	AMEX	SMN	Tue, Feb 21, 2023	9.58	9.78	9.52	9.78
4152	AMEX	SMN	Fri, Feb 17, 2023	9.44	9.58	9.44	9.47
4151	AMEX	SMN	Thu, Feb 16, 2023	9.41	9.48	9.10	9.26
4150	AMEX	SMN	Wed, Feb 15, 2023	9.32	9.36	9.14	9.14
4149	AMEX	SMN	Tue, Feb 14, 2023	9.27	9.39	9.15	9.17
4148	AMEX	SMN	Mon, Feb 13, 2023	9.34	9.34	9.21	9.25
4147	AMEX	SMN	Fri, Feb 10, 2023	9.54	9.55	9.27	9.31
4146	AMEX	SMN	Thu, Feb 9, 2023	9.09	9.38	9.09	9.36
4145	AMEX	SMN	Wed, Feb 8, 2023	8.94	9.09	8.94	9.09
4144	AMEX	SMN	Tue, Feb 7, 2023	9.31	9.31	8.95	8.98
4143	AMEX	SMN	Mon, Feb 6, 2023	9.23	9.33	9.22	9.22
4142	AMEX	SMN	Fri, Feb 3, 2023	8.89	9.04	8.82	8.99
4141	AMEX	SMN	Thu, Feb 2, 2023	8.63	8.82	8.63	8.75
4140	AMEX	SMN	Wed, Feb 1, 2023	8.79	8.92	8.50	8.62
4139	AMEX	SMN	Tue, Jan 31, 2023	9.03	9.03	8.80	8.80
4138	AMEX	SMN	Mon, Jan 30, 2023	9.02	9.14	8.91	9.14
4137	AMEX	SMN	Fri, Jan 27, 2023	8.94	9.04	8.85	8.99
4136	AMEX	SMN	Thu, Jan 26, 2023	9.03	9.14	8.94	8.94
4135	AMEX	SMN	Wed, Jan 25, 2023	9.35	9.37	9.09	9.11
4134	AMEX	SMN	Tue, Jan 24, 2023	9.23	9.52	9.12	9.13
4133	AMEX	SMN	Mon, Jan 23, 2023	9.46	9.86	9.16	9.20
4132	AMEX	SMN	Fri, Jan 20, 2023	9.74	9.74	9.34	9.65
4131	AMEX	SMN	Thu, Jan 19, 2023	9.62	9.83	9.56	9.60
4130	AMEX	SMN	Wed, Jan 18, 2023	9.06	9.53	9.06	9.53
4129	AMEX	SMN	Tue, Jan 17, 2023	9.30	9.30	9.23	9.30
4128	AMEX	SMN	Fri, Jan 13, 2023	9.12	9.23	9.05	9.10
4127	AMEX	SMN	Thu, Jan 12, 2023	9.32	9.35	9.12	9.15
4126	AMEX	SMN	Wed, Jan 11, 2023	9.30	9.40	9.23	9.30
4125	AMEX	SMN	Tue, Jan 10, 2023	9.88	9.88	9.55	9.55
4124	AMEX	SMN	Mon, Jan 9, 2023	9.83	9.84	9.60	9.83
4123	AMEX	SMN	Fri, Jan 6, 2023	10.43	10.43	9.90	9.98
4122	AMEX	SMN	Thu, Jan 5, 2023	10.90	10.90	10.63	10.65
4121	AMEX	SMN	Wed, Jan 4, 2023	10.57	10.75	10.39	10.47
4120	AMEX	SMN	Tue, Jan 3, 2023	10.70	10.98	10.54	10.77
4119	AMEX	SMN	Fri, Dec 30, 2022	10.84	10.89	10.67	10.69
4118	AMEX	SMN	Thu, Dec 29, 2022	10.74	10.74	10.48	10.61
4117	AMEX	SMN	Wed, Dec 28, 2022	10.44	10.86	10.44	10.86
4116	AMEX	SMN	Tue, Dec 27, 2022	10.34	10.50	10.29	10.39
4115	AMEX	SMN	Fri, Dec 23, 2022	10.69	10.69	10.52	10.52
4114	AMEX	SMN	Thu, Dec 22, 2022	10.50	11.01	10.50	10.68
4113	AMEX	SMN	Wed, Dec 21, 2022	10.46	10.59	10.43	10.43
4112	AMEX	SMN	Tue, Dec 20, 2022	10.78	11.05	10.59	10.69
4111	AMEX	SMN	Mon, Dec 19, 2022	10.70	11.00	10.62	10.90
4110	AMEX	SMN	Fri, Dec 16, 2022	10.94	10.94	10.61	10.66
4109	AMEX	SMN	Thu, Dec 15, 2022	10.15	10.78	10.15	10.62
4108	AMEX	SMN	Wed, Dec 14, 2022	9.75	9.99	9.72	9.86
4107	AMEX	SMN	Tue, Dec 13, 2022	9.59	9.82	9.23	9.70
4106	AMEX	SMN	Mon, Dec 12, 2022	10.25	10.25	10.02	10.04
4105	AMEX	SMN	Fri, Dec 9, 2022	10.01	10.15	9.86	10.14
4104	AMEX	SMN	Thu, Dec 8, 2022	9.86	9.98	9.78	9.94
4103	AMEX	SMN	Wed, Dec 7, 2022	10.10	10.11	9.89	10.05
4102	AMEX	SMN	Tue, Dec 6, 2022	9.96	10.12	9.69	10.05
4101	AMEX	SMN	Mon, Dec 5, 2022	9.61	9.86	9.51	9.81
4100	AMEX	SMN	Fri, Dec 2, 2022	10.00	10.00	9.43	9.45
4099	AMEX	SMN	Thu, Dec 1, 2022	9.59	9.82	9.53	9.67
4098	AMEX	SMN	Wed, Nov 30, 2022	10.18	10.33	9.69	9.69
4097	AMEX	SMN	Tue, Nov 29, 2022	10.27	10.27	10.06	10.19
4096	AMEX	SMN	Mon, Nov 28, 2022	10.07	10.33	10.00	10.30
4095	AMEX	SMN	Fri, Nov 25, 2022	9.81	9.84	9.81	9.84
4094	AMEX	SMN	Wed, Nov 23, 2022	9.93	9.93	9.78	9.81
4093	AMEX	SMN	Tue, Nov 22, 2022	10.11	10.11	9.82	9.83
4092	AMEX	SMN	Mon, Nov 21, 2022	10.64	10.66	10.23	10.35
4091	AMEX	SMN	Fri, Nov 18, 2022	10.27	10.61	10.27	10.43
4090	AMEX	SMN	Thu, Nov 17, 2022	10.55	10.77	10.48	10.48
4089	AMEX	SMN	Wed, Nov 16, 2022	10.20	10.34	10.17	10.28
4088	AMEX	SMN	Tue, Nov 15, 2022	9.67	10.18	9.67	10.09
4087	AMEX	SMN	Mon, Nov 14, 2022	10.00	10.10	9.73	9.97
4086	AMEX	SMN	Fri, Nov 11, 2022	9.99	10.05	9.80	10.03
4085	AMEX	SMN	Thu, Nov 10, 2022	10.77	10.77	10.33	10.33
4084	AMEX	SMN	Wed, Nov 9, 2022	11.32	11.61	11.18	11.53
4083	AMEX	SMN	Tue, Nov 8, 2022	11.58	11.58	10.85	11.10
4082	AMEX	SMN	Mon, Nov 7, 2022	11.60	11.71	11.54	11.54
4081	AMEX	SMN	Fri, Nov 4, 2022	12.34	12.34	11.57	11.68
4080	AMEX	SMN	Thu, Nov 3, 2022	13.37	13.37	12.63	12.74
4079	AMEX	SMN	Wed, Nov 2, 2022	12.28	12.89	12.02	12.83
4078	AMEX	SMN	Tue, Nov 1, 2022	12.17	12.37	12.07	12.18
4077	AMEX	SMN	Mon, Oct 31, 2022	12.19	12.38	12.12	12.38
4076	AMEX	SMN	Fri, Oct 28, 2022	12.34	12.40	12.11	12.11
4075	AMEX	SMN	Thu, Oct 27, 2022	12.19	12.27	11.97	12.22
4074	AMEX	SMN	Wed, Oct 26, 2022	12.14	12.28	11.92	12.10
4073	AMEX	SMN	Tue, Oct 25, 2022	12.75	12.83	12.42	12.42
4072	AMEX	SMN	Mon, Oct 24, 2022	12.64	13.03	12.62	12.97
4071	AMEX	SMN	Fri, Oct 21, 2022	13.65	13.86	12.72	12.82
4070	AMEX	SMN	Thu, Oct 20, 2022	13.86	13.86	13.17	13.77
4069	AMEX	SMN	Wed, Oct 19, 2022	13.80	13.85	13.38	13.80
4068	AMEX	SMN	Tue, Oct 18, 2022	13.44	13.80	13.33	13.53
4067	AMEX	SMN	Mon, Oct 17, 2022	13.90	14.09	13.72	14.05
4066	AMEX	SMN	Fri, Oct 14, 2022	13.45	14.71	13.45	14.65
4065	AMEX	SMN	Thu, Oct 13, 2022	15.15	15.33	13.58	13.75
4064	AMEX	SMN	Wed, Oct 12, 2022	14.52	14.62	14.46	14.56
4063	AMEX	SMN	Tue, Oct 11, 2022	14.26	14.56	13.98	14.45
4062	AMEX	SMN	Mon, Oct 10, 2022	14.19	14.36	14.06	14.19
4061	AMEX	SMN	Fri, Oct 7, 2022	13.82	14.45	13.82	14.29
4060	AMEX	SMN	Thu, Oct 6, 2022	13.58	13.74	13.36	13.62
4059	AMEX	SMN	Wed, Oct 5, 2022	13.34	13.70	13.23	13.34
4058	AMEX	SMN	Tue, Oct 4, 2022	13.55	13.65	13.04	13.06
4057	AMEX	SMN	Mon, Oct 3, 2022	14.75	14.76	14.05	14.19
4056	AMEX	SMN	Fri, Sep 30, 2022	15.31	15.52	14.80	15.32
4055	AMEX	SMN	Thu, Sep 29, 2022	15.01	15.63	15.00	15.31
4054	AMEX	SMN	Wed, Sep 28, 2022	15.56	15.61	14.65	14.77
4053	AMEX	SMN	Tue, Sep 27, 2022	15.38	15.91	14.76	15.59
4052	AMEX	SMN	Mon, Sep 26, 2022	15.68	15.86	15.11	15.84
4051	AMEX	SMN	Fri, Sep 23, 2022	15.05	15.71	15.05	15.32
4050	AMEX	SMN	Thu, Sep 22, 2022	14.35	14.60	14.01	14.60
4049	AMEX	SMN	Wed, Sep 21, 2022	13.62	14.35	13.45	14.35
4048	AMEX	SMN	Tue, Sep 20, 2022	13.61	13.82	13.61	13.69
4047	AMEX	SMN	Mon, Sep 19, 2022	14.06	14.07	13.13	13.19
4046	AMEX	SMN	Fri, Sep 16, 2022	13.73	13.97	13.51	13.65
4045	AMEX	SMN	Thu, Sep 15, 2022	13.04	13.37	12.80	13.32
4044	AMEX	SMN	Wed, Sep 14, 2022	12.76	13.06	12.73	12.88
4043	AMEX	SMN	Tue, Sep 13, 2022	12.55	12.57	12.04	12.57
4042	AMEX	SMN	Mon, Sep 12, 2022	11.65	11.83	11.60	11.73
4041	AMEX	SMN	Fri, Sep 9, 2022	12.07	12.13	11.81	11.85
4040	AMEX	SMN	Thu, Sep 8, 2022	12.77	13.11	12.34	12.39
4039	AMEX	SMN	Wed, Sep 7, 2022	13.33	13.50	12.62	12.64
4038	AMEX	SMN	Tue, Sep 6, 2022	12.83	13.44	12.81	13.30
4037	AMEX	SMN	Fri, Sep 2, 2022	13.18	13.42	12.65	13.26
4036	AMEX	SMN	Thu, Sep 1, 2022	13.06	13.61	13.06	13.31
4035	AMEX	SMN	Wed, Aug 31, 2022	12.53	12.85	12.53	12.85
4034	AMEX	SMN	Tue, Aug 30, 2022	12.00	12.61	11.99	12.54
4033	AMEX	SMN	Mon, Aug 29, 2022	12.13	12.13	11.81	11.99
4032	AMEX	SMN	Fri, Aug 26, 2022	11.10	11.76	11.10	11.76
4031	AMEX	SMN	Thu, Aug 25, 2022	11.52	11.52	11.17	11.18
4030	AMEX	SMN	Wed, Aug 24, 2022	11.95	11.95	11.77	11.79
4029	AMEX	SMN	Tue, Aug 23, 2022	11.86	11.95	11.71	11.90
4028	AMEX	SMN	Mon, Aug 22, 2022	12.46	12.46	12.05	12.20
4027	AMEX	SMN	Fri, Aug 19, 2022	11.53	11.85	11.53	11.81
4026	AMEX	SMN	Thu, Aug 18, 2022	11.42	11.46	11.26	11.35
4025	AMEX	SMN	Wed, Aug 17, 2022	11.38	11.52	11.32	11.43
4024	AMEX	SMN	Tue, Aug 16, 2022	11.30	11.33	11.08	11.08
4023	AMEX	SMN	Mon, Aug 15, 2022	11.48	11.48	11.26	11.29
4022	AMEX	SMN	Fri, Aug 12, 2022	11.34	11.34	11.18	11.21
4021	AMEX	SMN	Thu, Aug 11, 2022	11.49	11.58	11.22	11.56
4020	AMEX	SMN	Wed, Aug 10, 2022	11.87	11.87	11.51	11.67
4019	AMEX	SMN	Tue, Aug 9, 2022	12.34	12.44	12.33	12.35
4018	AMEX	SMN	Mon, Aug 8, 2022	12.09	12.29	11.89	12.27
4017	AMEX	SMN	Fri, Aug 5, 2022	12.85	12.85	12.34	12.41
4016	AMEX	SMN	Thu, Aug 4, 2022	12.80	12.84	12.49	12.66
4015	AMEX	SMN	Wed, Aug 3, 2022	12.78	13.04	12.70	12.78
4014	AMEX	SMN	Tue, Aug 2, 2022	12.89	12.95	12.42	12.78
4013	AMEX	SMN	Mon, Aug 1, 2022	12.41	12.68	12.41	12.51
4012	AMEX	SMN	Fri, Jul 29, 2022	12.51	12.62	12.24	12.33
4011	AMEX	SMN	Thu, Jul 28, 2022	13.02	13.08	12.74	12.78
4010	AMEX	SMN	Wed, Jul 27, 2022	13.67	13.80	13.02	13.11
4009	AMEX	SMN	Tue, Jul 26, 2022	13.69	13.70	13.55	13.68
4008	AMEX	SMN	Mon, Jul 25, 2022	13.66	13.70	13.50	13.50
4007	AMEX	SMN	Fri, Jul 22, 2022	13.29	13.85	13.12	13.73
4006	AMEX	SMN	Thu, Jul 21, 2022	13.84	13.96	13.46	13.46
4005	AMEX	SMN	Wed, Jul 20, 2022	13.71	13.96	13.65	13.75
4004	AMEX	SMN	Tue, Jul 19, 2022	14.43	14.43	13.74	13.81
4003	AMEX	SMN	Mon, Jul 18, 2022	14.52	14.82	14.18	14.73
4002	AMEX	SMN	Fri, Jul 15, 2022	15.58	15.58	14.84	14.93
4001	AMEX	SMN	Thu, Jul 14, 2022	15.40	15.81	15.40	15.48
4000	AMEX	SMN	Wed, Jul 13, 2022	15.39	15.39	14.63	14.80
3999	AMEX	SMN	Tue, Jul 12, 2022	14.87	14.87	14.29	14.75
3998	AMEX	SMN	Mon, Jul 11, 2022	14.78	14.80	14.45	14.55
3997	AMEX	SMN	Fri, Jul 8, 2022	14.31	14.53	14.08	14.41
3996	AMEX	SMN	Thu, Jul 7, 2022	14.25	14.25	13.85	14.11
3995	AMEX	SMN	Wed, Jul 6, 2022	15.55	15.55	14.51	14.59
3994	AMEX	SMN	Tue, Jul 5, 2022	14.95	15.32	14.74	14.74
3993	AMEX	SMN	Fri, Jul 1, 2022	14.61	14.72	14.04	14.22
3992	AMEX	SMN	Thu, Jun 30, 2022	14.47	14.59	13.81	14.10
3991	AMEX	SMN	Wed, Jun 29, 2022	13.45	14.06	13.22	13.69
3990	AMEX	SMN	Tue, Jun 28, 2022	12.91	13.44	12.73	13.42
3989	AMEX	SMN	Mon, Jun 27, 2022	13.02	13.22	12.97	13.11
3988	AMEX	SMN	Fri, Jun 24, 2022	14.08	14.08	12.93	12.93
3987	AMEX	SMN	Thu, Jun 23, 2022	13.75	14.46	13.63	14.02
3986	AMEX	SMN	Wed, Jun 22, 2022	13.93	13.93	13.39	13.57
3985	AMEX	SMN	Tue, Jun 21, 2022	13.22	13.30	12.98	13.19
3984	AMEX	SMN	Fri, Jun 17, 2022	13.59	14.10	13.48	13.60
3983	AMEX	SMN	Thu, Jun 16, 2022	13.25	13.80	13.25	13.65
3982	AMEX	SMN	Wed, Jun 15, 2022	12.52	13.08	12.24	12.64
3981	AMEX	SMN	Tue, Jun 14, 2022	13.00	13.00	12.39	12.64
3980	AMEX	SMN	Mon, Jun 13, 2022	12.17	12.68	12.04	12.58
3979	AMEX	SMN	Fri, Jun 10, 2022	11.16	11.50	11.16	11.44
3978	AMEX	SMN	Thu, Jun 9, 2022	10.48	10.84	10.45	10.84
3977	AMEX	SMN	Wed, Jun 8, 2022	9.79	10.28	9.79	10.24
3976	AMEX	SMN	Tue, Jun 7, 2022	10.12	10.15	9.80	9.80
3975	AMEX	SMN	Mon, Jun 6, 2022	10.00	10.05	9.99	9.99
3974	AMEX	SMN	Fri, Jun 3, 2022	10.16	10.27	10.04	10.19
3973	AMEX	SMN	Thu, Jun 2, 2022	10.19	10.30	9.99	9.99
3972	AMEX	SMN	Wed, Jun 1, 2022	10.24	10.66	10.24	10.52
3971	AMEX	SMN	Tue, May 31, 2022	10.17	10.37	10.17	10.34
3970	AMEX	SMN	Fri, May 27, 2022	10.30	10.41	10.06	10.07
3969	AMEX	SMN	Thu, May 26, 2022	10.73	10.75	10.54	10.57
3968	AMEX	SMN	Wed, May 25, 2022	11.04	11.20	10.88	10.93
3967	AMEX	SMN	Tue, May 24, 2022	11.20	11.43	11.07	11.16
3966	AMEX	SMN	Mon, May 23, 2022	11.26	11.26	10.91	10.99
3965	AMEX	SMN	Fri, May 20, 2022	11.11	11.90	10.99	11.44
3964	AMEX	SMN	Thu, May 19, 2022	11.68	12.00	11.21	11.36
3963	AMEX	SMN	Wed, May 18, 2022	11.17	11.73	11.08	11.72
3962	AMEX	SMN	Tue, May 17, 2022	11.42	11.42	10.92	10.99
3961	AMEX	SMN	Mon, May 16, 2022	11.64	11.88	11.49	11.66
3960	AMEX	SMN	Fri, May 13, 2022	11.81	11.86	11.50	11.71
3959	AMEX	SMN	Thu, May 12, 2022	12.49	12.68	12.03	12.20
3958	AMEX	SMN	Wed, May 11, 2022	12.28	12.28	11.37	12.04
3957	AMEX	SMN	Tue, May 10, 2022	11.44	12.32	11.44	12.04
3956	AMEX	SMN	Mon, May 9, 2022	11.51	12.11	11.44	12.05
3955	AMEX	SMN	Fri, May 6, 2022	11.18	11.42	11.02	11.07
3954	AMEX	SMN	Thu, May 5, 2022	10.25	11.09	10.24	10.89
3953	AMEX	SMN	Wed, May 4, 2022	10.59	10.85	10.08	10.08
3952	AMEX	SMN	Tue, May 3, 2022	11.26	11.26	10.69	10.79
3951	AMEX	SMN	Mon, May 2, 2022	11.05	11.55	10.95	11.10
3950	AMEX	SMN	Fri, Apr 29, 2022	10.83	11.08	10.29	11.05
3949	AMEX	SMN	Thu, Apr 28, 2022	10.89	11.22	10.62	10.64
3948	AMEX	SMN	Wed, Apr 27, 2022	11.18	11.18	10.67	10.90
3947	AMEX	SMN	Tue, Apr 26, 2022	10.73	11.23	10.73	11.23
3946	AMEX	SMN	Mon, Apr 25, 2022	11.06	11.50	10.70	10.77
3945	AMEX	SMN	Fri, Apr 22, 2022	10.11	10.66	10.08	10.62
3944	AMEX	SMN	Thu, Apr 21, 2022	9.36	9.95	9.31	9.92
3943	AMEX	SMN	Wed, Apr 20, 2022	9.43	9.58	9.43	9.47
3942	AMEX	SMN	Tue, Apr 19, 2022	9.65	9.65	9.50	9.51
3941	AMEX	SMN	Mon, Apr 18, 2022	9.66	9.75	9.57	9.67
3940	AMEX	SMN	Thu, Apr 14, 2022	9.69	9.74	9.60	9.74
3939	AMEX	SMN	Wed, Apr 13, 2022	9.94	10.08	9.69	9.71
3938	AMEX	SMN	Tue, Apr 12, 2022	9.91	10.14	9.83	10.08
3937	AMEX	SMN	Mon, Apr 11, 2022	10.02	10.19	9.98	10.18
3936	AMEX	SMN	Fri, Apr 8, 2022	10.01	10.13	10.01	10.06
3935	AMEX	SMN	Thu, Apr 7, 2022	10.28	10.41	10.14	10.15
3934	AMEX	SMN	Wed, Apr 6, 2022	10.17	10.43	10.17	10.28
3933	AMEX	SMN	Tue, Apr 5, 2022	9.74	10.05	9.74	9.99
3932	AMEX	SMN	Mon, Apr 4, 2022	9.84	9.96	9.84	9.84
3931	AMEX	SMN	Fri, Apr 1, 2022	9.80	10.01	9.72	9.79
3930	AMEX	SMN	Thu, Mar 31, 2022	9.75	10.01	9.74	10.01
3929	AMEX	SMN	Wed, Mar 30, 2022	9.76	9.88	9.72	9.83
3928	AMEX	SMN	Tue, Mar 29, 2022	10.20	10.20	9.82	9.82
3927	AMEX	SMN	Mon, Mar 28, 2022	9.96	10.06	9.90	9.90
3926	AMEX	SMN	Fri, Mar 25, 2022	9.90	9.94	9.78	9.78
3925	AMEX	SMN	Thu, Mar 24, 2022	10.21	10.21	9.92	9.94
3924	AMEX	SMN	Wed, Mar 23, 2022	10.42	10.49	10.32	10.38
3923	AMEX	SMN	Tue, Mar 22, 2022	10.37	10.52	10.31	10.48
3922	AMEX	SMN	Mon, Mar 21, 2022	10.94	10.94	10.50	10.56
3921	AMEX	SMN	Fri, Mar 18, 2022	11.15	11.15	10.87	10.89
3920	AMEX	SMN	Thu, Mar 17, 2022	11.41	11.46	10.96	10.97
3919	AMEX	SMN	Wed, Mar 16, 2022	11.56	12.00	11.32	11.52
3918	AMEX	SMN	Tue, Mar 15, 2022	12.29	12.38	11.99	12.00
3917	AMEX	SMN	Mon, Mar 14, 2022	12.07	12.32	11.78	12.20
3916	AMEX	SMN	Fri, Mar 11, 2022	11.69	11.98	11.69	11.96
3915	AMEX	SMN	Thu, Mar 10, 2022	12.12	12.18	11.75	11.75
3914	AMEX	SMN	Wed, Mar 9, 2022	12.67	12.67	11.97	12.07
3913	AMEX	SMN	Tue, Mar 8, 2022	13.30	13.36	12.54	12.99
3912	AMEX	SMN	Mon, Mar 7, 2022	12.04	12.84	11.92	12.75
3911	AMEX	SMN	Fri, Mar 4, 2022	12.13	12.31	11.88	11.88
3910	AMEX	SMN	Thu, Mar 3, 2022	11.58	12.08	11.58	11.84
3909	AMEX	SMN	Wed, Mar 2, 2022	12.26	12.32	11.79	11.91
3908	AMEX	SMN	Tue, Mar 1, 2022	12.16	12.60	11.87	12.48
3907	AMEX	SMN	Mon, Feb 28, 2022	11.82	12.20	11.82	12.05
3906	AMEX	SMN	Fri, Feb 25, 2022	12.63	12.63	11.87	11.89
3905	AMEX	SMN	Thu, Feb 24, 2022	13.75	13.75	12.90	12.91
3904	AMEX	SMN	Wed, Feb 23, 2022	12.41	12.85	12.33	12.83
3903	AMEX	SMN	Tue, Feb 22, 2022	12.36	12.69	12.16	12.53
3902	AMEX	SMN	Fri, Feb 18, 2022	12.20	12.30	12.01	12.27
3901	AMEX	SMN	Thu, Feb 17, 2022	11.98	12.20	11.89	12.12
3900	AMEX	SMN	Wed, Feb 16, 2022	11.80	11.94	11.69	11.70
3899	AMEX	SMN	Tue, Feb 15, 2022	12.72	12.72	11.95	11.99
3898	AMEX	SMN	Mon, Feb 14, 2022	12.33	12.65	12.33	12.49
3897	AMEX	SMN	Fri, Feb 11, 2022	11.97	12.35	11.91	12.24
3896	AMEX	SMN	Thu, Feb 10, 2022	11.88	11.96	11.38	11.96
3895	AMEX	SMN	Wed, Feb 9, 2022	12.15	12.16	11.78	11.83
3894	AMEX	SMN	Tue, Feb 8, 2022	12.90	12.90	12.42	12.42
3893	AMEX	SMN	Mon, Feb 7, 2022	12.90	13.09	12.71	12.94
3892	AMEX	SMN	Fri, Feb 4, 2022	12.74	12.96	12.62	12.75
3891	AMEX	SMN	Thu, Feb 3, 2022	12.19	12.44	12.10	12.42
3890	AMEX	SMN	Wed, Feb 2, 2022	12.32	12.36	12.04	12.08
3889	AMEX	SMN	Tue, Feb 1, 2022	12.49	12.62	12.15	12.19
3888	AMEX	SMN	Mon, Jan 31, 2022	13.16	13.29	12.69	12.72
3887	AMEX	SMN	Fri, Jan 28, 2022	13.37	13.67	13.10	13.10
3886	AMEX	SMN	Thu, Jan 27, 2022	12.79	13.37	12.59	13.20
3885	AMEX	SMN	Wed, Jan 26, 2022	12.75	13.40	12.64	13.11
3884	AMEX	SMN	Tue, Jan 25, 2022	12.89	13.50	12.77	12.79
3883	AMEX	SMN	Mon, Jan 24, 2022	13.00	13.66	12.61	12.65
3882	AMEX	SMN	Fri, Jan 21, 2022	12.08	12.83	12.08	12.68
3881	AMEX	SMN	Thu, Jan 20, 2022	11.68	12.03	11.52	12.03
3880	AMEX	SMN	Wed, Jan 19, 2022	11.60	11.60	11.32	11.56
3879	AMEX	SMN	Tue, Jan 18, 2022	11.11	11.57	11.11	11.52
3878	AMEX	SMN	Fri, Jan 14, 2022	11.21	11.26	11.11	11.11
3877	AMEX	SMN	Thu, Jan 13, 2022	10.81	11.04	10.79	11.01
3876	AMEX	SMN	Wed, Jan 12, 2022	10.92	11.06	10.81	10.84
3875	AMEX	SMN	Tue, Jan 11, 2022	11.46	11.46	11.15	11.15
3874	AMEX	SMN	Mon, Jan 10, 2022	11.77	11.77	11.28	11.39
3873	AMEX	SMN	Fri, Jan 7, 2022	11.56	11.56	11.18	11.18
3872	AMEX	SMN	Thu, Jan 6, 2022	11.12	11.32	11.12	11.25
3871	AMEX	SMN	Wed, Jan 5, 2022	10.64	10.95	10.53	10.95
3870	AMEX	SMN	Tue, Jan 4, 2022	11.00	11.00	10.88	10.95
3869	AMEX	SMN	Mon, Jan 3, 2022	11.04	11.31	11.03	11.26
3868	AMEX	SMN	Fri, Dec 31, 2021	11.11	11.18	11.06	11.08
3867	AMEX	SMN	Thu, Dec 30, 2021	11.00	11.18	10.97	11.16
3866	AMEX	SMN	Wed, Dec 29, 2021	11.18	11.22	11.08	11.08
3865	AMEX	SMN	Tue, Dec 28, 2021	11.17	11.25	11.17	11.22
3864	AMEX	SMN	Mon, Dec 27, 2021	11.60	11.60	11.29	11.29
3863	AMEX	SMN	Thu, Dec 23, 2021	11.75	11.75	11.56	11.61
3862	AMEX	SMN	Wed, Dec 22, 2021	11.93	11.96	11.93	11.96
3861	AMEX	SMN	Tue, Dec 21, 2021	12.24	12.31	12.09	12.12
3860	AMEX	SMN	Mon, Dec 20, 2021	12.53	12.83	12.53	12.55
3859	AMEX	SMN	Fri, Dec 17, 2021	12.03	12.08	11.86	12.03
3858	AMEX	SMN	Thu, Dec 16, 2021	11.75	11.88	11.63	11.78
3857	AMEX	SMN	Wed, Dec 15, 2021	12.49	12.60	12.13	12.13
3856	AMEX	SMN	Tue, Dec 14, 2021	12.02	12.20	11.94	12.20
3855	AMEX	SMN	Mon, Dec 13, 2021	12.19	12.23	12.13	12.19
3854	AMEX	SMN	Fri, Dec 10, 2021	11.83	12.07	11.83	11.97
3853	AMEX	SMN	Thu, Dec 9, 2021	12.16	12.23	12.01	12.06
3852	AMEX	SMN	Wed, Dec 8, 2021	11.90	12.04	11.90	11.92
3851	AMEX	SMN	Tue, Dec 7, 2021	12.17	12.17	11.91	12.07
3850	AMEX	SMN	Mon, Dec 6, 2021	12.69	12.76	12.39	12.54
3849	AMEX	SMN	Fri, Dec 3, 2021	12.66	13.18	12.66	12.96
3848	AMEX	SMN	Thu, Dec 2, 2021	13.50	13.50	13.02	13.08
3847	AMEX	SMN	Wed, Dec 1, 2021	12.80	13.61	12.60	13.61
3846	AMEX	SMN	Tue, Nov 30, 2021	12.96	13.25	12.96	13.07
3845	AMEX	SMN	Mon, Nov 29, 2021	12.31	12.58	12.18	12.46
3844	AMEX	SMN	Fri, Nov 26, 2021	12.44	12.85	12.44	12.46
3843	AMEX	SMN	Wed, Nov 24, 2021	11.96	11.96	11.96	11.96
3842	AMEX	SMN	Tue, Nov 23, 2021	11.78	11.88	11.76	11.79
3841	AMEX	SMN	Mon, Nov 22, 2021	11.85	11.85	11.58	11.84
3840	AMEX	SMN	Fri, Nov 19, 2021	11.88	12.00	11.88	11.93
3839	AMEX	SMN	Thu, Nov 18, 2021	11.94	11.95	11.86	11.86
3838	AMEX	SMN	Wed, Nov 17, 2021	11.70	11.89	11.70	11.88
3837	AMEX	SMN	Tue, Nov 16, 2021	11.59	11.65	11.52	11.65
3836	AMEX	SMN	Mon, Nov 15, 2021	11.38	11.59	11.38	11.55
3835	AMEX	SMN	Fri, Nov 12, 2021	11.55	11.57	11.32	11.32
3834	AMEX	SMN	Thu, Nov 11, 2021	11.55	11.62	11.55	11.59
3833	AMEX	SMN	Wed, Nov 10, 2021	11.62	11.82	11.62	11.82
3832	AMEX	SMN	Tue, Nov 9, 2021	11.71	11.78	11.64	11.68
3831	AMEX	SMN	Mon, Nov 8, 2021	11.82	11.84	11.62	11.69
3830	AMEX	SMN	Fri, Nov 5, 2021	12.00	12.09	11.95	11.97
3829	AMEX	SMN	Thu, Nov 4, 2021	12.20	12.38	12.13	12.27
3828	AMEX	SMN	Wed, Nov 3, 2021	12.48	12.54	12.13	12.20
3827	AMEX	SMN	Tue, Nov 2, 2021	12.75	12.81	12.53	12.57
3826	AMEX	SMN	Mon, Nov 1, 2021	12.79	12.94	12.69	12.80
3825	AMEX	SMN	Fri, Oct 29, 2021	12.75	12.94	12.75	12.94
3824	AMEX	SMN	Thu, Oct 28, 2021	13.00	13.00	12.86	12.86
3823	AMEX	SMN	Wed, Oct 27, 2021	12.93	13.11	12.93	13.10
3822	AMEX	SMN	Tue, Oct 26, 2021	12.50	12.74	12.50	12.63
3821	AMEX	SMN	Mon, Oct 25, 2021	12.88	12.90	12.56	12.62
3820	AMEX	SMN	Fri, Oct 22, 2021	12.68	13.00	12.68	13.00
3819	AMEX	SMN	Thu, Oct 21, 2021	13.09	13.23	13.07	13.07
3818	AMEX	SMN	Wed, Oct 20, 2021	12.82	12.93	12.82	12.88
3817	AMEX	SMN	Tue, Oct 19, 2021	13.21	13.21	13.03	13.09
3816	AMEX	SMN	Mon, Oct 18, 2021	13.20	13.20	13.13	13.13
3815	AMEX	SMN	Fri, Oct 15, 2021	13.06	13.16	13.00	13.16
3814	AMEX	SMN	Thu, Oct 14, 2021	13.55	13.65	13.22	13.27
3813	AMEX	SMN	Wed, Oct 13, 2021	14.11	14.31	13.92	13.99
3812	AMEX	SMN	Tue, Oct 12, 2021	14.17	14.33	14.16	14.22
3811	AMEX	SMN	Mon, Oct 11, 2021	14.12	14.31	13.95	14.31
3810	AMEX	SMN	Fri, Oct 8, 2021	14.19	14.51	14.19	14.41
3809	AMEX	SMN	Thu, Oct 7, 2021	14.22	14.37	14.22	14.37
3808	AMEX	SMN	Wed, Oct 6, 2021	15.02	15.32	14.81	14.87
3807	AMEX	SMN	Tue, Oct 5, 2021	14.70	15.00	14.48	14.64
3806	AMEX	SMN	Mon, Oct 4, 2021	14.50	14.91	14.50	14.90
3805	AMEX	SMN	Fri, Oct 1, 2021	15.05	15.29	14.61	14.75
3804	AMEX	SMN	Thu, Sep 30, 2021	14.67	15.16	14.67	15.16
3803	AMEX	SMN	Wed, Sep 29, 2021	14.53	14.80	14.53	14.79
3802	AMEX	SMN	Tue, Sep 28, 2021	14.41	14.68	14.41	14.61
3801	AMEX	SMN	Mon, Sep 27, 2021	14.70	14.70	14.12	14.26
3800	AMEX	SMN	Fri, Sep 24, 2021	14.52	14.61	14.46	14.61
3799	AMEX	SMN	Thu, Sep 23, 2021	14.86	14.86	14.48	14.67
3798	AMEX	SMN	Wed, Sep 22, 2021	15.73	15.73	14.76	15.05
3797	AMEX	SMN	Tue, Sep 21, 2021	15.03	15.78	15.03	15.59
3796	AMEX	SMN	Mon, Sep 20, 2021	15.61	15.87	15.24	15.53
3795	AMEX	SMN	Fri, Sep 17, 2021	14.49	14.75	14.41	14.65
3794	AMEX	SMN	Thu, Sep 16, 2021	14.13	14.13	13.95	14.05
3793	AMEX	SMN	Wed, Sep 15, 2021	14.13	14.13	13.71	13.71
3792	AMEX	SMN	Tue, Sep 14, 2021	13.84	14.22	13.84	14.14
3791	AMEX	SMN	Mon, Sep 13, 2021	13.62	14.01	13.62	13.84
3790	AMEX	SMN	Fri, Sep 10, 2021	13.55	13.83	13.55	13.83
3789	AMEX	SMN	Thu, Sep 9, 2021	13.74	13.78	13.60	13.73
3788	AMEX	SMN	Wed, Sep 8, 2021	13.82	13.84	13.78	13.84
3787	AMEX	SMN	Tue, Sep 7, 2021	13.53	13.57	13.50	13.54
3786	AMEX	SMN	Fri, Sep 3, 2021	13.40	13.40	13.40	13.40
3785	AMEX	SMN	Thu, Sep 2, 2021	13.30	13.30	13.22	13.29
3784	AMEX	SMN	Wed, Sep 1, 2021	13.49	13.62	13.40	13.44
3783	AMEX	SMN	Tue, Aug 31, 2021	13.30	13.38	13.30	13.31
3782	AMEX	SMN	Mon, Aug 30, 2021	13.13	13.21	13.13	13.21
3781	AMEX	SMN	Fri, Aug 27, 2021	13.32	13.36	13.06	13.10
3780	AMEX	SMN	Thu, Aug 26, 2021	13.50	13.63	13.48	13.60
3779	AMEX	SMN	Wed, Aug 25, 2021	13.54	13.57	13.39	13.39
3778	AMEX	SMN	Tue, Aug 24, 2021	13.48	13.48	13.48	13.48
3777	AMEX	SMN	Mon, Aug 23, 2021	13.80	13.80	13.65	13.68
3776	AMEX	SMN	Fri, Aug 20, 2021	14.18	14.18	14.01	14.08
3775	AMEX	SMN	Thu, Aug 19, 2021	14.15	14.29	14.05	14.23
3774	AMEX	SMN	Wed, Aug 18, 2021	13.44	13.75	13.44	13.75
3773	AMEX	SMN	Tue, Aug 17, 2021	13.33	13.70	13.33	13.40
3772	AMEX	SMN	Mon, Aug 16, 2021	13.25	13.29	13.08	13.08
3771	AMEX	SMN	Fri, Aug 13, 2021	12.89	12.89	12.86	12.89
3770	AMEX	SMN	Thu, Aug 12, 2021	12.87	13.08	12.87	12.91
3769	AMEX	SMN	Wed, Aug 11, 2021	13.11	13.13	12.85	12.85
3768	AMEX	SMN	Tue, Aug 10, 2021	13.56	13.56	13.24	13.26
3767	AMEX	SMN	Mon, Aug 9, 2021	13.71	13.71	13.71	13.71
3766	AMEX	SMN	Fri, Aug 6, 2021	13.71	13.75	13.57	13.61
3765	AMEX	SMN	Thu, Aug 5, 2021	13.70	14.00	13.70	14.00
3764	AMEX	SMN	Wed, Aug 4, 2021	13.71	13.97	13.62	13.95
3763	AMEX	SMN	Tue, Aug 3, 2021	13.80	13.80	13.64	13.64
3762	AMEX	SMN	Mon, Aug 2, 2021	13.30	13.88	13.28	13.88
3761	AMEX	SMN	Fri, Jul 30, 2021	13.36	13.63	13.36	13.52
3760	AMEX	SMN	Thu, Jul 29, 2021	13.73	13.73	13.51	13.60
3759	AMEX	SMN	Wed, Jul 28, 2021	14.17	14.17	13.99	14.03
3758	AMEX	SMN	Tue, Jul 27, 2021	14.14	14.18	14.00	14.07
3757	AMEX	SMN	Mon, Jul 26, 2021	14.19	14.19	14.03	14.05
3756	AMEX	SMN	Fri, Jul 23, 2021	14.65	14.65	14.33	14.33
3755	AMEX	SMN	Thu, Jul 22, 2021	14.88	14.89	14.49	14.58
3754	AMEX	SMN	Wed, Jul 21, 2021	14.66	14.73	14.48	14.62
3753	AMEX	SMN	Tue, Jul 20, 2021	15.14	15.14	14.82	14.98
3752	AMEX	SMN	Mon, Jul 19, 2021	15.31	15.65	15.31	15.44
3751	AMEX	SMN	Fri, Jul 16, 2021	14.49	14.83	14.49	14.82
3750	AMEX	SMN	Thu, Jul 15, 2021	14.21	14.22	14.12	14.22
3749	AMEX	SMN	Wed, Jul 14, 2021	14.12	14.24	14.12	14.24
3748	AMEX	SMN	Tue, Jul 13, 2021	13.92	14.22	13.91	14.20
3747	AMEX	SMN	Mon, Jul 12, 2021	13.85	13.88	13.81	13.84
3746	AMEX	SMN	Fri, Jul 9, 2021	14.20	14.20	13.85	13.98
3745	AMEX	SMN	Thu, Jul 8, 2021	14.65	14.72	14.52	14.61
3744	AMEX	SMN	Wed, Jul 7, 2021	14.57	14.57	14.17	14.17
3743	AMEX	SMN	Tue, Jul 6, 2021	13.89	14.57	13.89	14.45
3742	AMEX	SMN	Fri, Jul 2, 2021	14.07	14.07	13.94	13.95
3741	AMEX	SMN	Thu, Jul 1, 2021	14.11	14.11	13.97	14.00
3740	AMEX	SMN	Wed, Jun 30, 2021	14.23	14.33	14.15	14.16
3739	AMEX	SMN	Tue, Jun 29, 2021	14.07	14.34	14.07	14.31
3738	AMEX	SMN	Mon, Jun 28, 2021	14.41	14.41	14.34	14.34
3737	AMEX	SMN	Fri, Jun 25, 2021	14.25	14.28	14.25	14.28
3736	AMEX	SMN	Thu, Jun 24, 2021	14.27	14.32	14.11	14.26
3735	AMEX	SMN	Wed, Jun 23, 2021	14.00	14.35	14.00	14.35
3734	AMEX	SMN	Tue, Jun 22, 2021	14.22	14.37	14.04	14.14
3733	AMEX	SMN	Mon, Jun 21, 2021	14.50	14.55	14.24	14.24
3732	AMEX	SMN	Fri, Jun 18, 2021	14.98	14.98	14.60	14.88
3731	AMEX	SMN	Thu, Jun 17, 2021	14.02	14.60	13.84	14.38
3730	AMEX	SMN	Wed, Jun 16, 2021	13.63	13.74	13.38	13.73
3729	AMEX	SMN	Tue, Jun 15, 2021	13.38	13.59	13.33	13.35
3728	AMEX	SMN	Mon, Jun 14, 2021	12.97	13.39	12.97	13.26
3727	AMEX	SMN	Fri, Jun 11, 2021	12.86	13.03	12.78	12.99
3726	AMEX	SMN	Thu, Jun 10, 2021	12.69	13.03	12.69	13.03
3725	AMEX	SMN	Wed, Jun 9, 2021	12.85	12.90	12.84	12.90
3724	AMEX	SMN	Tue, Jun 8, 2021	12.85	12.85	12.68	12.68
3723	AMEX	SMN	Mon, Jun 7, 2021	12.56	12.84	12.56	12.78
3722	AMEX	SMN	Fri, Jun 4, 2021	12.48	12.48	12.47	12.47
3721	AMEX	SMN	Thu, Jun 3, 2021	12.58	12.65	12.56	12.56
3720	AMEX	SMN	Wed, Jun 2, 2021	12.49	12.49	12.48	12.48
3719	AMEX	SMN	Tue, Jun 1, 2021	12.33	12.44	12.27	12.27
3718	AMEX	SMN	Fri, May 28, 2021	12.51	12.75	12.51	12.68
3717	AMEX	SMN	Thu, May 27, 2021	12.75	12.78	12.73	12.73
3716	AMEX	SMN	Wed, May 26, 2021	13.36	13.36	12.97	12.97
3715	AMEX	SMN	Tue, May 25, 2021	12.68	13.02	12.68	13.02
3714	AMEX	SMN	Mon, May 24, 2021	12.82	12.96	12.74	12.76
3713	AMEX	SMN	Fri, May 21, 2021	12.78	13.00	12.76	13.00
3712	AMEX	SMN	Thu, May 20, 2021	13.06	13.13	13.04	13.10
3711	AMEX	SMN	Wed, May 19, 2021	13.14	13.30	12.96	13.11
3710	AMEX	SMN	Tue, May 18, 2021	12.48	12.64	12.38	12.64
3709	AMEX	SMN	Mon, May 17, 2021	12.60	12.77	12.36	12.38
3708	AMEX	SMN	Fri, May 14, 2021	13.06	13.06	12.62	12.67
3707	AMEX	SMN	Thu, May 13, 2021	13.58	13.58	13.02	13.05
3706	AMEX	SMN	Wed, May 12, 2021	12.96	13.50	12.90	13.46
3705	AMEX	SMN	Tue, May 11, 2021	13.08	13.20	12.70	12.70
3704	AMEX	SMN	Mon, May 10, 2021	12.64	12.83	12.39	12.83
3703	AMEX	SMN	Fri, May 7, 2021	13.08	13.08	12.68	12.70
3702	AMEX	SMN	Thu, May 6, 2021	13.38	13.38	13.04	13.04
3701	AMEX	SMN	Wed, May 5, 2021	13.62	13.28	13.25	13.28
3700	AMEX	SMN	Tue, May 4, 2021	14.16	14.16	13.77	13.77
3699	AMEX	SMN	Mon, May 3, 2021	14.26	14.26	13.80	13.93
3698	AMEX	SMN	Fri, Apr 30, 2021	14.38	14.44	14.38	14.44
3697	AMEX	SMN	Thu, Apr 29, 2021	14.07	14.26	14.07	14.11
3696	AMEX	SMN	Wed, Apr 28, 2021	14.08	14.18	14.08	14.18
3695	AMEX	SMN	Tue, Apr 27, 2021	14.28	14.32	14.22	14.24
3694	AMEX	SMN	Mon, Apr 26, 2021	14.24	14.24	14.08	14.18
3693	AMEX	SMN	Fri, Apr 23, 2021	14.45	14.45	14.45	14.45
3692	AMEX	SMN	Thu, Apr 22, 2021	14.70	14.96	14.62	14.96
3691	AMEX	SMN	Wed, Apr 21, 2021	15.04	15.04	14.42	14.42
3690	AMEX	SMN	Tue, Apr 20, 2021	15.00	15.10	15.00	15.00
3689	AMEX	SMN	Mon, Apr 19, 2021	14.58	14.64	14.54	14.64
3688	AMEX	SMN	Fri, Apr 16, 2021	14.52	14.56	14.48	14.51
3687	AMEX	SMN	Thu, Apr 15, 2021	15.12	15.12	14.88	14.88
3686	AMEX	SMN	Wed, Apr 14, 2021	15.20	15.21	15.20	15.21
3685	AMEX	SMN	Tue, Apr 13, 2021	15.51	15.51	15.51	15.51
3684	AMEX	SMN	Mon, Apr 12, 2021	15.52	15.54	15.40	15.44
3683	AMEX	SMN	Fri, Apr 9, 2021	15.61	15.61	15.55	15.55
3682	AMEX	SMN	Thu, Apr 8, 2021	15.86	15.86	15.74	15.74
3681	AMEX	SMN	Wed, Apr 7, 2021	15.48	15.80	15.40	15.74
3680	AMEX	SMN	Tue, Apr 6, 2021	15.12	15.29	15.10	15.29
3679	AMEX	SMN	Mon, Apr 5, 2021	15.36	15.38	15.19	15.19
3678	AMEX	SMN	Thu, Apr 1, 2021	15.60	15.66	15.55	15.55
3677	AMEX	SMN	Wed, Mar 31, 2021	15.80	15.83	15.68	15.81
3676	AMEX	SMN	Tue, Mar 30, 2021	15.74	15.82	15.74	15.80
3675	AMEX	SMN	Mon, Mar 29, 2021	15.76	15.76	15.67	15.70
3674	AMEX	SMN	Fri, Mar 26, 2021	16.18	16.18	15.61	15.61
3673	AMEX	SMN	Thu, Mar 25, 2021	17.24	17.32	16.48	16.54
3672	AMEX	SMN	Wed, Mar 24, 2021	16.77	16.98	16.59	16.94
3671	AMEX	SMN	Tue, Mar 23, 2021	16.52	17.28	16.52	17.23
3670	AMEX	SMN	Mon, Mar 22, 2021	16.46	16.60	16.32	16.36
3669	AMEX	SMN	Fri, Mar 19, 2021	16.74	16.76	16.24	16.30
3668	AMEX	SMN	Thu, Mar 18, 2021	16.08	16.24	15.96	16.24
3667	AMEX	SMN	Wed, Mar 17, 2021	16.38	16.38	16.07	16.07
3666	AMEX	SMN	Tue, Mar 16, 2021	16.44	16.46	16.34	16.40
3665	AMEX	SMN	Mon, Mar 15, 2021	16.38	16.38	16.10	16.10
3664	AMEX	SMN	Fri, Mar 12, 2021	16.36	16.36	16.15	16.15
3663	AMEX	SMN	Thu, Mar 11, 2021	16.06	16.22	16.06	16.22
3662	AMEX	SMN	Wed, Mar 10, 2021	16.88	16.88	16.34	16.50
3661	AMEX	SMN	Tue, Mar 9, 2021	17.32	17.38	17.01	17.19
3660	AMEX	SMN	Mon, Mar 8, 2021	18.02	18.14	17.22	17.46
3659	AMEX	SMN	Fri, Mar 5, 2021	18.78	19.00	17.82	17.96
3658	AMEX	SMN	Thu, Mar 4, 2021	18.26	19.18	18.26	18.96
3657	AMEX	SMN	Wed, Mar 3, 2021	18.01	18.10	17.86	18.10
3656	AMEX	SMN	Tue, Mar 2, 2021	17.74	17.74	17.74	17.74
3655	AMEX	SMN	Mon, Mar 1, 2021	18.20	18.34	17.99	18.10
3654	AMEX	SMN	Fri, Feb 26, 2021	18.84	19.15	18.70	18.96
3653	AMEX	SMN	Thu, Feb 25, 2021	18.50	18.50	18.30	18.50
3652	AMEX	SMN	Wed, Feb 24, 2021	18.02	18.02	17.56	17.56
3651	AMEX	SMN	Tue, Feb 23, 2021	18.28	18.40	17.92	17.92
3650	AMEX	SMN	Mon, Feb 22, 2021	18.52	18.52	18.00	18.02
3649	AMEX	SMN	Fri, Feb 19, 2021	18.90	18.90	18.40	18.43
3648	AMEX	SMN	Thu, Feb 18, 2021	19.24	19.25	19.24	19.25
3647	AMEX	SMN	Wed, Feb 17, 2021	19.08	19.08	18.84	18.84
3646	AMEX	SMN	Tue, Feb 16, 2021	18.78	18.78	18.48	18.76
3645	AMEX	SMN	Fri, Feb 12, 2021	18.98	18.98	18.84	18.84
3644	AMEX	SMN	Thu, Feb 11, 2021	19.18	19.49	19.00	19.12
3643	AMEX	SMN	Wed, Feb 10, 2021	18.88	19.28	18.84	19.28
3642	AMEX	SMN	Tue, Feb 9, 2021	18.88	19.04	18.88	19.02
3641	AMEX	SMN	Mon, Feb 8, 2021	19.12	19.12	18.68	18.72
3640	AMEX	SMN	Fri, Feb 5, 2021	19.70	19.70	19.17	19.17
3639	AMEX	SMN	Thu, Feb 4, 2021	19.96	20.08	19.72	19.82
3638	AMEX	SMN	Wed, Feb 3, 2021	19.90	19.90	19.60	19.60
3637	AMEX	SMN	Tue, Feb 2, 2021	20.32	20.32	19.70	19.76
3636	AMEX	SMN	Mon, Feb 1, 2021	20.37	20.60	20.30	20.30
3635	AMEX	SMN	Fri, Jan 29, 2021	20.16	20.98	20.16	20.90
3634	AMEX	SMN	Thu, Jan 28, 2021	20.36	20.40	19.84	20.03
3633	AMEX	SMN	Wed, Jan 27, 2021	20.38	21.38	20.38	20.98
3632	AMEX	SMN	Tue, Jan 26, 2021	19.02	19.64	19.02	19.64
3631	AMEX	SMN	Mon, Jan 25, 2021	18.92	19.85	18.92	19.10
3630	AMEX	SMN	Fri, Jan 22, 2021	19.00	19.00	18.88	18.90
3629	AMEX	SMN	Thu, Jan 21, 2021	18.34	18.80	18.22	18.76
3628	AMEX	SMN	Wed, Jan 20, 2021	18.08	18.18	18.02	18.05
3627	AMEX	SMN	Tue, Jan 19, 2021	18.10	18.30	18.10	18.14
3626	AMEX	SMN	Fri, Jan 15, 2021	18.12	18.48	18.06	18.40
3625	AMEX	SMN	Thu, Jan 14, 2021	17.46	17.70	17.46	17.68
3624	AMEX	SMN	Wed, Jan 13, 2021	17.48	17.68	17.48	17.63
3623	AMEX	SMN	Tue, Jan 12, 2021	18.00	18.00	17.24	17.26
3622	AMEX	SMN	Mon, Jan 11, 2021	18.26	18.26	17.70	17.84
3621	AMEX	SMN	Fri, Jan 8, 2021	17.64	18.24	17.64	17.79
3620	AMEX	SMN	Thu, Jan 7, 2021	17.74	17.74	17.42	17.61
3619	AMEX	SMN	Wed, Jan 6, 2021	18.44	18.44	17.68	17.92
3618	AMEX	SMN	Tue, Jan 5, 2021	20.18	20.18	19.50	19.58
3617	AMEX	SMN	Mon, Jan 4, 2021	20.10	20.76	20.10	20.64
3616	AMEX	SMN	Thu, Dec 31, 2020	20.38	20.44	20.38	20.44
3615	AMEX	SMN	Wed, Dec 30, 2020	20.58	20.58	20.54	20.57
3614	AMEX	SMN	Tue, Dec 29, 2020	20.80	21.35	20.76	21.22
3613	AMEX	SMN	Mon, Dec 28, 2020	20.60	21.11	20.52	21.11
3612	AMEX	SMN	Thu, Dec 24, 2020	21.20	21.20	20.90	20.90
3611	AMEX	SMN	Wed, Dec 23, 2020	20.80	21.12	20.80	21.12
3610	AMEX	SMN	Tue, Dec 22, 2020	21.18	21.26	21.18	21.26
3609	AMEX	SMN	Mon, Dec 21, 2020	21.36	21.43	20.90	21.00
3608	AMEX	SMN	Fri, Dec 18, 2020	20.90	20.90	20.64	20.65
3607	AMEX	SMN	Thu, Dec 17, 2020	20.80	20.80	20.80	20.80
3606	AMEX	SMN	Wed, Dec 16, 2020	21.24	21.32	21.24	21.32
3605	AMEX	SMN	Tue, Dec 15, 2020	21.64	21.76	21.30	21.30
3604	AMEX	SMN	Mon, Dec 14, 2020	21.14	22.04	21.14	22.04
3603	AMEX	SMN	Fri, Dec 11, 2020	21.58	21.74	21.56	21.56
3602	AMEX	SMN	Thu, Dec 10, 2020	21.28	21.28	21.00	21.25
3601	AMEX	SMN	Wed, Dec 9, 2020	20.92	21.55	20.92	21.08
3600	AMEX	SMN	Tue, Dec 8, 2020	21.32	21.32	21.29	21.29
3599	AMEX	SMN	Mon, Dec 7, 2020	21.64	21.64	21.54	21.54
3598	AMEX	SMN	Fri, Dec 4, 2020	21.70	21.75	21.23	21.23
3597	AMEX	SMN	Thu, Dec 3, 2020	21.80	22.22	21.76	22.22
3596	AMEX	SMN	Wed, Dec 2, 2020	21.76	21.89	21.76	21.89
3595	AMEX	SMN	Tue, Dec 1, 2020	21.02	21.42	21.02	21.42
3594	AMEX	SMN	Mon, Nov 30, 2020	21.42	21.99	21.42	21.91
3593	AMEX	SMN	Fri, Nov 27, 2020	21.42	21.60	21.42	21.42
3592	AMEX	SMN	Wed, Nov 25, 2020	21.60	21.80	21.60	21.79
3591	AMEX	SMN	Tue, Nov 24, 2020	22.04	22.04	21.18	21.35
3590	AMEX	SMN	Mon, Nov 23, 2020	22.56	22.56	22.34	22.50
3589	AMEX	SMN	Fri, Nov 20, 2020	22.90	23.17	22.90	23.06
3588	AMEX	SMN	Thu, Nov 19, 2020	23.46	23.46	23.01	23.01
3587	AMEX	SMN	Wed, Nov 18, 2020	22.57	23.12	22.57	23.12
3586	AMEX	SMN	Tue, Nov 17, 2020	23.10	23.10	22.80	22.80
3585	AMEX	SMN	Mon, Nov 16, 2020	22.83	22.83	22.68	22.69
3584	AMEX	SMN	Fri, Nov 13, 2020	23.76	23.86	23.40	23.46
3583	AMEX	SMN	Thu, Nov 12, 2020	23.52	24.68	23.52	24.43
3582	AMEX	SMN	Wed, Nov 11, 2020	22.84	23.68	22.84	23.47
3581	AMEX	SMN	Tue, Nov 10, 2020	22.76	22.76	22.57	22.62
3580	AMEX	SMN	Mon, Nov 9, 2020	22.10	22.86	21.70	22.84
3579	AMEX	SMN	Fri, Nov 6, 2020	24.60	24.60	24.10	24.45
3578	AMEX	SMN	Thu, Nov 5, 2020	25.70	25.70	24.54	24.71
3577	AMEX	SMN	Wed, Nov 4, 2020	26.20	27.39	26.20	27.08
3576	AMEX	SMN	Tue, Nov 3, 2020	26.28	26.86	26.10	26.22
3575	AMEX	SMN	Mon, Nov 2, 2020	28.24	28.30	27.00	27.23
3574	AMEX	SMN	Fri, Oct 30, 2020	29.30	30.00	28.93	29.27
3573	AMEX	SMN	Thu, Oct 29, 2020	30.74	31.02	28.76	29.02
3572	AMEX	SMN	Wed, Oct 28, 2020	29.64	30.50	29.64	30.34
3571	AMEX	SMN	Tue, Oct 27, 2020	28.08	28.47	27.86	28.47
3570	AMEX	SMN	Mon, Oct 26, 2020	27.28	28.16	27.16	27.90
3569	AMEX	SMN	Fri, Oct 23, 2020	26.43	26.45	26.34	26.45
3568	AMEX	SMN	Thu, Oct 22, 2020	26.88	27.52	26.63	26.63
3567	AMEX	SMN	Wed, Oct 21, 2020	26.37	26.94	26.20	26.94
3566	AMEX	SMN	Tue, Oct 20, 2020	26.22	26.84	26.22	26.60
3565	AMEX	SMN	Mon, Oct 19, 2020	26.03	27.02	26.03	26.96
3564	AMEX	SMN	Fri, Oct 16, 2020	26.10	26.24	26.10	26.24
3563	AMEX	SMN	Thu, Oct 15, 2020	26.90	27.32	26.46	26.55
3562	AMEX	SMN	Wed, Oct 14, 2020	26.64	26.64	26.18	26.33
3561	AMEX	SMN	Tue, Oct 13, 2020	26.20	26.80	26.20	26.59
3560	AMEX	SMN	Mon, Oct 12, 2020	26.06	26.18	26.00	26.18
3559	AMEX	SMN	Fri, Oct 9, 2020	26.04	26.38	25.90	26.04
3558	AMEX	SMN	Thu, Oct 8, 2020	26.26	26.62	26.26	26.57
3557	AMEX	SMN	Wed, Oct 7, 2020	27.54	27.54	26.86	26.88
3556	AMEX	SMN	Tue, Oct 6, 2020	27.23	28.38	27.08	28.38
3555	AMEX	SMN	Mon, Oct 5, 2020	28.22	28.22	27.38	27.81
3554	AMEX	SMN	Fri, Oct 2, 2020	28.88	28.94	28.88	28.94
3553	AMEX	SMN	Thu, Oct 1, 2020	28.48	29.54	28.48	29.36
3552	AMEX	SMN	Wed, Sep 30, 2020	29.12	29.12	28.16	28.56
3551	AMEX	SMN	Tue, Sep 29, 2020	28.66	29.22	28.66	29.22
3550	AMEX	SMN	Mon, Sep 28, 2020	29.42	29.42	28.26	28.92
3549	AMEX	SMN	Fri, Sep 25, 2020	30.58	30.58	29.78	29.87
3548	AMEX	SMN	Thu, Sep 24, 2020	30.88	31.28	30.14	30.26
3547	AMEX	SMN	Wed, Sep 23, 2020	28.88	30.51	28.88	30.51
3546	AMEX	SMN	Tue, Sep 22, 2020	29.68	29.68	28.62	28.73
3545	AMEX	SMN	Mon, Sep 21, 2020	28.50	31.00	28.50	29.59
3544	AMEX	SMN	Fri, Sep 18, 2020	26.12	26.76	26.12	26.75
3543	AMEX	SMN	Thu, Sep 17, 2020	25.89	25.89	25.89	25.89
3542	AMEX	SMN	Wed, Sep 16, 2020	26.08	26.30	26.08	26.30
3541	AMEX	SMN	Tue, Sep 15, 2020	26.09	26.26	26.08	26.26
3540	AMEX	SMN	Mon, Sep 14, 2020	26.51	26.51	26.37	26.37
3539	AMEX	SMN	Fri, Sep 11, 2020	27.50	27.50	26.90	27.08
3538	AMEX	SMN	Thu, Sep 10, 2020	27.32	27.68	27.24	27.68
3537	AMEX	SMN	Wed, Sep 9, 2020	27.61	27.62	26.80	27.04
3536	AMEX	SMN	Tue, Sep 8, 2020	28.50	28.60	28.47	28.60
3535	AMEX	SMN	Fri, Sep 4, 2020	27.42	28.30	27.34	27.50
3534	AMEX	SMN	Thu, Sep 3, 2020	26.40	28.10	26.40	27.73
3533	AMEX	SMN	Wed, Sep 2, 2020	27.22	27.22	26.06	26.06
3532	AMEX	SMN	Tue, Sep 1, 2020	28.74	29.10	27.41	27.41
3531	AMEX	SMN	Mon, Aug 31, 2020	28.38	28.71	28.14	28.71
3530	AMEX	SMN	Fri, Aug 28, 2020	28.42	28.42	27.90	27.90
3529	AMEX	SMN	Thu, Aug 27, 2020	28.34	28.71	28.34	28.57
3528	AMEX	SMN	Wed, Aug 26, 2020	28.86	28.86	28.34	28.46
3527	AMEX	SMN	Tue, Aug 25, 2020	28.82	29.24	28.82	28.96
3526	AMEX	SMN	Mon, Aug 24, 2020	28.92	29.00	28.78	28.84
3525	AMEX	SMN	Fri, Aug 21, 2020	30.15	30.19	30.02	30.02
3524	AMEX	SMN	Thu, Aug 20, 2020	29.50	29.50	29.50	29.50
3523	AMEX	SMN	Wed, Aug 19, 2020	29.00	29.35	29.00	29.35
3522	AMEX	SMN	Tue, Aug 18, 2020	28.80	29.10	28.80	29.04
3521	AMEX	SMN	Mon, Aug 17, 2020	28.74	29.02	28.74	28.74
3520	AMEX	SMN	Fri, Aug 14, 2020	29.40	29.40	29.14	29.31
3519	AMEX	SMN	Thu, Aug 13, 2020	29.47	29.47	29.18	29.33
3518	AMEX	SMN	Wed, Aug 12, 2020	29.10	29.30	29.10	29.30
3517	AMEX	SMN	Tue, Aug 11, 2020	29.58	29.70	29.46	29.70
3516	AMEX	SMN	Mon, Aug 10, 2020	29.52	29.52	29.51	29.51
3515	AMEX	SMN	Fri, Aug 7, 2020	30.94	30.94	30.18	30.23
3514	AMEX	SMN	Thu, Aug 6, 2020	30.17	30.40	30.17	30.40
3513	AMEX	SMN	Wed, Aug 5, 2020	30.14	30.26	29.72	29.88
3512	AMEX	SMN	Tue, Aug 4, 2020	31.21	31.24	31.18	31.18
3511	AMEX	SMN	Mon, Aug 3, 2020	31.16	31.73	31.16	31.73
3510	AMEX	SMN	Fri, Jul 31, 2020	31.72	31.72	31.50	31.50
3509	AMEX	SMN	Thu, Jul 30, 2020	31.60	31.90	31.56	31.75
3508	AMEX	SMN	Wed, Jul 29, 2020	30.44	30.44	30.44	30.44
3507	AMEX	SMN	Tue, Jul 28, 2020	30.50	31.05	30.50	31.05
3506	AMEX	SMN	Mon, Jul 27, 2020	29.50	29.90	29.50	29.67
3505	AMEX	SMN	Fri, Jul 24, 2020	30.54	30.89	30.54	30.70
3504	AMEX	SMN	Thu, Jul 23, 2020	30.28	30.64	29.82	30.53
3503	AMEX	SMN	Wed, Jul 22, 2020	31.06	31.06	30.32	30.36
3502	AMEX	SMN	Tue, Jul 21, 2020	31.28	31.28	30.85	31.13
3501	AMEX	SMN	Mon, Jul 20, 2020	30.74	31.60	30.74	31.58
3500	AMEX	SMN	Fri, Jul 17, 2020	31.08	31.08	30.98	30.98
3499	AMEX	SMN	Thu, Jul 16, 2020	31.58	31.58	31.04	31.49
3498	AMEX	SMN	Wed, Jul 15, 2020	31.98	32.00	31.50	31.54
3497	AMEX	SMN	Tue, Jul 14, 2020	33.98	33.98	32.89	32.89
3496	AMEX	SMN	Mon, Jul 13, 2020	34.06	34.64	33.40	34.64
3495	AMEX	SMN	Fri, Jul 10, 2020	34.76	34.76	34.76	34.76
3494	AMEX	SMN	Thu, Jul 9, 2020	35.50	36.38	35.50	36.06
3493	AMEX	SMN	Wed, Jul 8, 2020	35.94	36.20	35.47	35.47
3492	AMEX	SMN	Tue, Jul 7, 2020	34.66	34.73	34.62	34.73
3491	AMEX	SMN	Mon, Jul 6, 2020	34.06	35.45	34.00	34.64
3490	AMEX	SMN	Thu, Jul 2, 2020	35.33	35.78	35.21	35.78
3489	AMEX	SMN	Wed, Jul 1, 2020	36.82	37.60	36.82	37.16
3488	AMEX	SMN	Tue, Jun 30, 2020	37.90	37.90	36.78	36.82
3487	AMEX	SMN	Mon, Jun 29, 2020	38.87	38.87	38.02	38.17
3486	AMEX	SMN	Fri, Jun 26, 2020	39.67	39.67	39.30	39.62
3485	AMEX	SMN	Thu, Jun 25, 2020	40.20	40.20	38.61	38.61
3484	AMEX	SMN	Wed, Jun 24, 2020	39.00	39.93	39.00	39.86
3483	AMEX	SMN	Tue, Jun 23, 2020	37.08	37.34	37.08	37.34
3482	AMEX	SMN	Mon, Jun 22, 2020	37.82	37.88	37.42	37.67
3481	AMEX	SMN	Fri, Jun 19, 2020	38.32	38.41	37.76	37.80
3480	AMEX	SMN	Thu, Jun 18, 2020	37.84	37.98	37.67	37.89
3479	AMEX	SMN	Wed, Jun 17, 2020	37.62	37.76	37.52	37.76
3478	AMEX	SMN	Tue, Jun 16, 2020	37.18	37.52	36.81	37.33
3477	AMEX	SMN	Mon, Jun 15, 2020	40.76	41.30	38.48	38.52
3476	AMEX	SMN	Fri, Jun 12, 2020	40.64	40.86	37.42	39.40
3475	AMEX	SMN	Thu, Jun 11, 2020	37.46	41.10	37.46	40.86
3474	AMEX	SMN	Wed, Jun 10, 2020	33.54	35.30	33.54	35.30
3473	AMEX	SMN	Tue, Jun 9, 2020	34.68	34.68	34.06	34.10
3472	AMEX	SMN	Mon, Jun 8, 2020	34.00	34.24	33.80	33.90
3471	AMEX	SMN	Fri, Jun 5, 2020	33.68	34.32	33.58	34.02
3470	AMEX	SMN	Thu, Jun 4, 2020	36.15	36.26	35.95	35.95
3469	AMEX	SMN	Wed, Jun 3, 2020	37.50	37.50	36.06	36.26
3468	AMEX	SMN	Tue, Jun 2, 2020	38.70	38.70	37.88	38.19
3467	AMEX	SMN	Mon, Jun 1, 2020	39.86	39.86	39.38	39.38
3466	AMEX	SMN	Fri, May 29, 2020	40.46	40.84	40.01	40.01
3465	AMEX	SMN	Thu, May 28, 2020	40.02	40.52	39.52	40.18
3464	AMEX	SMN	Wed, May 27, 2020	40.30	41.84	40.30	40.66
3463	AMEX	SMN	Tue, May 26, 2020	42.14	42.14	41.02	41.65
3462	AMEX	SMN	Fri, May 22, 2020	43.91	44.00	43.80	43.80
3461	AMEX	SMN	Thu, May 21, 2020	42.20	43.57	42.20	43.36
3460	AMEX	SMN	Wed, May 20, 2020	42.20	42.60	41.77	42.50
3459	AMEX	SMN	Tue, May 19, 2020	44.14	44.14	43.23	44.02
3458	AMEX	SMN	Mon, May 18, 2020	45.10	45.10	42.82	43.40
3457	AMEX	SMN	Fri, May 15, 2020	49.48	49.52	48.58	48.60
3456	AMEX	SMN	Thu, May 14, 2020	53.26	53.56	49.78	50.04
3455	AMEX	SMN	Wed, May 13, 2020	49.10	51.56	49.04	50.71
3454	AMEX	SMN	Tue, May 12, 2020	45.52	48.34	45.52	48.28
3453	AMEX	SMN	Mon, May 11, 2020	45.10	46.91	45.10	46.56
3452	AMEX	SMN	Fri, May 8, 2020	45.70	45.70	45.25	45.25
3451	AMEX	SMN	Thu, May 7, 2020	47.72	48.67	47.10	47.84
3450	AMEX	SMN	Wed, May 6, 2020	49.93	50.03	49.93	50.00
3449	AMEX	SMN	Tue, May 5, 2020	47.72	48.51	47.18	48.51
3448	AMEX	SMN	Mon, May 4, 2020	50.36	51.60	49.41	49.56
3447	AMEX	SMN	Fri, May 1, 2020	50.10	50.40	49.30	50.02
3446	AMEX	SMN	Thu, Apr 30, 2020	47.05	47.68	46.50	47.50
3445	AMEX	SMN	Wed, Apr 29, 2020	46.02	46.02	44.60	44.83
3444	AMEX	SMN	Tue, Apr 28, 2020	47.98	47.98	46.31	47.54
3443	AMEX	SMN	Mon, Apr 27, 2020	51.20	51.88	48.57	49.06
3442	AMEX	SMN	Fri, Apr 24, 2020	53.53	53.59	51.60	51.90
3441	AMEX	SMN	Thu, Apr 23, 2020	53.10	53.66	52.00	53.53
3440	AMEX	SMN	Wed, Apr 22, 2020	54.58	55.70	54.30	54.68
3439	AMEX	SMN	Tue, Apr 21, 2020	59.10	59.10	56.65	57.90
3438	AMEX	SMN	Mon, Apr 20, 2020	57.04	57.04	53.06	54.77
3437	AMEX	SMN	Fri, Apr 17, 2020	53.43	55.83	52.76	53.09
3436	AMEX	SMN	Thu, Apr 16, 2020	57.22	59.10	56.80	57.62
3435	AMEX	SMN	Wed, Apr 15, 2020	55.78	57.84	55.60	56.96
3434	AMEX	SMN	Tue, Apr 14, 2020	50.04	52.48	50.02	52.12
3433	AMEX	SMN	Mon, Apr 13, 2020	52.88	57.02	52.03	53.18
3432	AMEX	SMN	Thu, Apr 9, 2020	55.34	55.34	50.44	50.93
3431	AMEX	SMN	Wed, Apr 8, 2020	62.50	62.76	56.08	56.45
3430	AMEX	SMN	Tue, Apr 7, 2020	60.14	65.00	57.71	64.02
3429	AMEX	SMN	Mon, Apr 6, 2020	68.24	70.20	65.48	65.92
3428	AMEX	SMN	Fri, Apr 3, 2020	73.02	77.67	73.00	77.67
3427	AMEX	SMN	Thu, Apr 2, 2020	78.96	78.96	71.50	74.58
3426	AMEX	SMN	Wed, Apr 1, 2020	72.52	77.32	72.52	77.08
3425	AMEX	SMN	Tue, Mar 31, 2020	69.02	71.24	68.15	70.77
3424	AMEX	SMN	Mon, Mar 30, 2020	72.18	72.59	68.69	68.69
3423	AMEX	SMN	Fri, Mar 27, 2020	73.72	73.72	71.66	73.00
3422	AMEX	SMN	Thu, Mar 26, 2020	72.68	72.68	66.92	67.34
3421	AMEX	SMN	Wed, Mar 25, 2020	78.58	80.24	66.80	72.85
3420	AMEX	SMN	Tue, Mar 24, 2020	85.70	89.88	76.74	77.82
3419	AMEX	SMN	Mon, Mar 23, 2020	96.42	102.91	93.47	101.96
3418	AMEX	SMN	Fri, Mar 20, 2020	88.76	96.20	86.84	94.69
3417	AMEX	SMN	Thu, Mar 19, 2020	99.40	99.40	83.30	89.02
3416	AMEX	SMN	Wed, Mar 18, 2020	89.00	101.04	85.46	93.92
3415	AMEX	SMN	Tue, Mar 17, 2020	92.42	93.40	79.43	81.62
3414	AMEX	SMN	Mon, Mar 16, 2020	92.80	94.80	85.93	92.00
3413	AMEX	SMN	Fri, Mar 13, 2020	80.08	90.03	75.56	77.14
3412	AMEX	SMN	Thu, Mar 12, 2020	87.78	90.32	81.20	87.97
3411	AMEX	SMN	Wed, Mar 11, 2020	74.32	76.59	71.97	75.00
3410	AMEX	SMN	Tue, Mar 10, 2020	73.30	76.03	68.28	68.28
3409	AMEX	SMN	Mon, Mar 9, 2020	73.80	74.50	69.72	74.50
3408	AMEX	SMN	Fri, Mar 6, 2020	61.10	63.38	60.32	61.59
3407	AMEX	SMN	Thu, Mar 5, 2020	58.00	58.90	57.67	58.53
3406	AMEX	SMN	Wed, Mar 4, 2020	56.40	58.71	54.72	54.72
3405	AMEX	SMN	Tue, Mar 3, 2020	57.20	59.76	55.58	59.71
3404	AMEX	SMN	Mon, Mar 2, 2020	63.80	63.80	58.49	58.52
3403	AMEX	SMN	Fri, Feb 28, 2020	64.66	66.60	63.14	63.87
3402	AMEX	SMN	Thu, Feb 27, 2020	57.56	61.11	57.20	61.11
3401	AMEX	SMN	Wed, Feb 26, 2020	55.42	56.40	54.01	56.27
3400	AMEX	SMN	Tue, Feb 25, 2020	51.08	55.90	51.08	55.89
3399	AMEX	SMN	Mon, Feb 24, 2020	51.22	51.48	50.78	51.22
3398	AMEX	SMN	Fri, Feb 21, 2020	48.61	48.61	48.24	48.37
3397	AMEX	SMN	Thu, Feb 20, 2020	47.65	48.56	47.65	47.99
3396	AMEX	SMN	Wed, Feb 19, 2020	48.30	48.30	48.09	48.19
3395	AMEX	SMN	Tue, Feb 18, 2020	48.62	49.02	48.60	48.71
3394	AMEX	SMN	Fri, Feb 14, 2020	48.70	48.70	48.59	48.59
3393	AMEX	SMN	Thu, Feb 13, 2020	48.28	48.76	48.20	48.44
3392	AMEX	SMN	Wed, Feb 12, 2020	48.35	48.36	48.18	48.19
3391	AMEX	SMN	Tue, Feb 11, 2020	48.21	49.00	48.21	49.00
3390	AMEX	SMN	Mon, Feb 10, 2020	49.70	49.84	49.70	49.84
3389	AMEX	SMN	Fri, Feb 7, 2020	49.59	49.80	49.43	49.67
3388	AMEX	SMN	Thu, Feb 6, 2020	48.00	48.38	48.00	48.14
3387	AMEX	SMN	Wed, Feb 5, 2020	48.82	49.10	47.84	47.96
3386	AMEX	SMN	Tue, Feb 4, 2020	50.36	50.36	49.32	49.80
3385	AMEX	SMN	Mon, Feb 3, 2020	53.50	53.50	51.34	51.74
3384	AMEX	SMN	Fri, Jan 31, 2020	53.07	53.90	53.07	53.65
3383	AMEX	SMN	Thu, Jan 30, 2020	51.78	52.48	51.48	51.48
3382	AMEX	SMN	Wed, Jan 29, 2020	50.58	51.03	50.58	51.03
3381	AMEX	SMN	Tue, Jan 28, 2020	51.50	51.57	51.14	51.35
3380	AMEX	SMN	Mon, Jan 27, 2020	51.10	52.54	51.10	52.48
3379	AMEX	SMN	Fri, Jan 24, 2020	49.54	50.29	49.46	49.97
3378	AMEX	SMN	Thu, Jan 23, 2020	49.82	49.90	49.28	49.28
3377	AMEX	SMN	Wed, Jan 22, 2020	48.70	49.06	48.70	48.93
3376	AMEX	SMN	Tue, Jan 21, 2020	48.42	48.46	47.88	48.35
3375	AMEX	SMN	Fri, Jan 17, 2020	47.27	47.27	47.27	47.27
3374	AMEX	SMN	Thu, Jan 16, 2020	47.66	47.66	47.53	47.53
3373	AMEX	SMN	Wed, Jan 15, 2020	48.21	48.21	47.46	47.78
3372	AMEX	SMN	Tue, Jan 14, 2020	48.22	48.38	47.84	48.31
3371	AMEX	SMN	Mon, Jan 13, 2020	48.91	48.91	48.25	48.25
3370	AMEX	SMN	Fri, Jan 10, 2020	48.58	49.68	48.58	49.61
3369	AMEX	SMN	Thu, Jan 9, 2020	49.08	49.08	49.07	49.07
3368	AMEX	SMN	Wed, Jan 8, 2020	48.48	49.42	48.48	49.04
3367	AMEX	SMN	Tue, Jan 7, 2020	48.92	49.08	48.82	49.08
3366	AMEX	SMN	Mon, Jan 6, 2020	49.10	49.17	48.60	49.17
3365	AMEX	SMN	Fri, Jan 3, 2020	47.92	48.78	47.92	48.74
3364	AMEX	SMN	Thu, Jan 2, 2020	46.18	47.02	46.18	47.02
3363	AMEX	SMN	Tue, Dec 31, 2019	46.62	46.62	46.16	46.20
3362	AMEX	SMN	Mon, Dec 30, 2019	46.64	46.92	46.48	46.92
3361	AMEX	SMN	Fri, Dec 27, 2019	46.30	46.46	46.26	46.46
3360	AMEX	SMN	Thu, Dec 26, 2019	46.54	46.62	46.36	46.36
3359	AMEX	SMN	Tue, Dec 24, 2019	46.60	46.68	46.46	46.56
3358	AMEX	SMN	Mon, Dec 23, 2019	46.74	46.74	46.74	46.70
3357	AMEX	SMN	Fri, Dec 20, 2019	47.38	47.38	47.29	47.29
3356	AMEX	SMN	Thu, Dec 19, 2019	47.48	47.48	47.48	47.48
3355	AMEX	SMN	Wed, Dec 18, 2019	48.66	48.66	47.84	47.84
3354	AMEX	SMN	Tue, Dec 17, 2019	47.70	47.79	47.70	47.79
3353	AMEX	SMN	Mon, Dec 16, 2019	47.40	47.94	47.40	47.94
3352	AMEX	SMN	Fri, Dec 13, 2019	47.12	48.30	46.92	48.30
3351	AMEX	SMN	Thu, Dec 12, 2019	48.88	48.88	47.24	47.26
3350	AMEX	SMN	Wed, Dec 11, 2019	49.00	49.00	48.94	48.94
3349	AMEX	SMN	Tue, Dec 10, 2019	49.16	49.68	49.16	49.68
3348	AMEX	SMN	Mon, Dec 9, 2019	49.14	49.16	49.14	49.14
3347	AMEX	SMN	Fri, Dec 6, 2019	49.28	49.28	49.02	49.20
3346	AMEX	SMN	Thu, Dec 5, 2019	50.92	50.92	50.49	50.49
3345	AMEX	SMN	Wed, Dec 4, 2019	50.09	50.90	50.09	50.90
3344	AMEX	SMN	Tue, Dec 3, 2019	51.62	51.78	50.98	50.98
3343	AMEX	SMN	Mon, Dec 2, 2019	49.24	50.17	49.24	50.17
3342	AMEX	SMN	Fri, Nov 29, 2019	49.37	49.37	49.32	49.37
3341	AMEX	SMN	Wed, Nov 27, 2019	49.34	49.34	48.90	48.93
3340	AMEX	SMN	Tue, Nov 26, 2019	49.18	49.41	49.18	49.31
3339	AMEX	SMN	Mon, Nov 25, 2019	49.54	49.65	49.54	49.56
3338	AMEX	SMN	Fri, Nov 22, 2019	50.10	50.13	50.06	50.13
3337	AMEX	SMN	Thu, Nov 21, 2019	50.30	50.69	50.28	50.30
3336	AMEX	SMN	Wed, Nov 20, 2019	49.56	50.48	49.36	50.33
3335	AMEX	SMN	Tue, Nov 19, 2019	49.38	49.38	48.82	49.19
3334	AMEX	SMN	Mon, Nov 18, 2019	48.88	48.90	48.62	48.83
3333	AMEX	SMN	Fri, Nov 15, 2019	48.00	48.48	48.00	48.38
3332	AMEX	SMN	Thu, Nov 14, 2019	48.64	48.80	48.40	48.56
3331	AMEX	SMN	Wed, Nov 13, 2019	48.44	48.78	48.26	48.77
3330	AMEX	SMN	Tue, Nov 12, 2019	47.90	48.03	47.55	48.00
3329	AMEX	SMN	Mon, Nov 11, 2019	48.58	48.67	48.35	48.35
3328	AMEX	SMN	Fri, Nov 8, 2019	48.52	48.54	48.14	48.18
3327	AMEX	SMN	Thu, Nov 7, 2019	48.80	48.84	48.42	48.45
3326	AMEX	SMN	Wed, Nov 6, 2019	49.22	49.54	49.21	49.52
3325	AMEX	SMN	Tue, Nov 5, 2019	49.14	49.62	49.10	49.37
3324	AMEX	SMN	Mon, Nov 4, 2019	50.10	50.48	49.80	49.81
3323	AMEX	SMN	Fri, Nov 1, 2019	51.76	51.80	51.10	51.22
3322	AMEX	SMN	Thu, Oct 31, 2019	53.28	53.34	52.94	52.98
3321	AMEX	SMN	Wed, Oct 30, 2019	51.88	52.68	51.88	51.93
3320	AMEX	SMN	Tue, Oct 29, 2019	51.60	51.82	51.60	51.63
3319	AMEX	SMN	Mon, Oct 28, 2019	52.08	52.80	52.08	52.41
3318	AMEX	SMN	Fri, Oct 25, 2019	53.32	53.32	52.82	52.82
3317	AMEX	SMN	Thu, Oct 24, 2019	53.56	54.36	53.56	54.09
3316	AMEX	SMN	Wed, Oct 23, 2019	54.98	54.98	54.66	54.68
3315	AMEX	SMN	Tue, Oct 22, 2019	55.22	55.38	55.22	55.38
3314	AMEX	SMN	Mon, Oct 21, 2019	54.36	54.83	54.36	54.83
3313	AMEX	SMN	Fri, Oct 18, 2019	53.98	54.68	53.98	54.36
3312	AMEX	SMN	Thu, Oct 17, 2019	53.58	54.47	53.58	54.35
3311	AMEX	SMN	Wed, Oct 16, 2019	53.72	54.55	53.72	54.55
3310	AMEX	SMN	Tue, Oct 15, 2019	54.16	54.67	53.90	54.67
3309	AMEX	SMN	Mon, Oct 14, 2019	55.00	55.38	54.76	55.32
3308	AMEX	SMN	Fri, Oct 11, 2019	55.02	55.02	53.76	54.30
3307	AMEX	SMN	Thu, Oct 10, 2019	57.86	57.86	56.72	57.16
3306	AMEX	SMN	Wed, Oct 9, 2019	58.41	58.60	58.10	58.56
3305	AMEX	SMN	Tue, Oct 8, 2019	58.30	59.28	57.98	59.22
3304	AMEX	SMN	Mon, Oct 7, 2019	56.58	56.88	56.52	56.88
3303	AMEX	SMN	Fri, Oct 4, 2019	57.00	57.00	56.52	56.52
3302	AMEX	SMN	Thu, Oct 3, 2019	58.02	58.78	57.08	57.10
3301	AMEX	SMN	Wed, Oct 2, 2019	56.12	58.34	56.12	57.54
3300	AMEX	SMN	Tue, Oct 1, 2019	52.51	55.62	52.51	55.62
3299	AMEX	SMN	Mon, Sep 30, 2019	53.06	53.21	53.06	53.11
3298	AMEX	SMN	Fri, Sep 27, 2019	53.06	54.02	53.06	54.02
3297	AMEX	SMN	Thu, Sep 26, 2019	53.94	54.13	53.39	53.67
3296	AMEX	SMN	Wed, Sep 25, 2019	54.02	54.28	53.16	53.21
3295	AMEX	SMN	Tue, Sep 24, 2019	52.46	54.26	52.40	53.93
3294	AMEX	SMN	Mon, Sep 23, 2019	52.84	52.95	52.46	52.63
3293	AMEX	SMN	Fri, Sep 20, 2019	51.74	52.56	51.74	52.37
3292	AMEX	SMN	Thu, Sep 19, 2019	51.80	52.18	51.71	52.12
3291	AMEX	SMN	Wed, Sep 18, 2019	52.31	53.12	52.30	52.48
3290	AMEX	SMN	Tue, Sep 17, 2019	52.70	52.70	52.13	52.40
3289	AMEX	SMN	Mon, Sep 16, 2019	52.04	52.74	52.04	52.62
3288	AMEX	SMN	Fri, Sep 13, 2019	51.78	51.78	50.94	51.28
3287	AMEX	SMN	Thu, Sep 12, 2019	52.49	53.40	52.10	52.38
3286	AMEX	SMN	Wed, Sep 11, 2019	54.62	54.62	53.00	53.00
3285	AMEX	SMN	Tue, Sep 10, 2019	55.64	55.64	54.28	54.34
3284	AMEX	SMN	Mon, Sep 9, 2019	55.02	55.76	55.02	55.51
3283	AMEX	SMN	Fri, Sep 6, 2019	55.36	56.42	55.36	55.76
3282	AMEX	SMN	Thu, Sep 5, 2019	55.36	56.14	55.35	56.14
3281	AMEX	SMN	Wed, Sep 4, 2019	57.52	57.52	56.80	56.80
3280	AMEX	SMN	Tue, Sep 3, 2019	58.26	58.85	58.16	58.30
3279	AMEX	SMN	Fri, Aug 30, 2019	56.84	57.62	56.70	57.28
3278	AMEX	SMN	Thu, Aug 29, 2019	57.64	58.26	57.56	58.00
3277	AMEX	SMN	Wed, Aug 28, 2019	61.42	61.42	59.60	59.72
3276	AMEX	SMN	Tue, Aug 27, 2019	59.82	61.10	59.82	61.10
3275	AMEX	SMN	Mon, Aug 26, 2019	61.30	61.51	60.72	61.21
3274	AMEX	SMN	Fri, Aug 23, 2019	59.62	61.82	58.70	61.30
3273	AMEX	SMN	Thu, Aug 22, 2019	57.18	58.44	57.18	58.31
3272	AMEX	SMN	Wed, Aug 21, 2019	57.24	57.66	57.10	57.48
3271	AMEX	SMN	Tue, Aug 20, 2019	56.86	58.34	56.86	58.20
3270	AMEX	SMN	Mon, Aug 19, 2019	56.80	56.91	56.52	56.74
3269	AMEX	SMN	Fri, Aug 16, 2019	59.50	59.56	57.84	57.84
3268	AMEX	SMN	Thu, Aug 15, 2019	59.66	61.00	59.66	59.90
3267	AMEX	SMN	Wed, Aug 14, 2019	58.00	59.82	58.00	59.64
3266	AMEX	SMN	Tue, Aug 13, 2019	58.30	58.30	54.40	56.18
3265	AMEX	SMN	Mon, Aug 12, 2019	55.60	57.16	55.56	56.96
3264	AMEX	SMN	Fri, Aug 9, 2019	54.48	55.54	54.48	54.94
3263	AMEX	SMN	Thu, Aug 8, 2019	55.20	55.56	53.84	53.84
3262	AMEX	SMN	Wed, Aug 7, 2019	57.96	58.30	56.10	56.10
3261	AMEX	SMN	Tue, Aug 6, 2019	57.10	59.25	57.10	57.40
3260	AMEX	SMN	Mon, Aug 5, 2019	58.00	58.70	56.86	57.52
3259	AMEX	SMN	Fri, Aug 2, 2019	54.76	56.20	54.72	55.72
3258	AMEX	SMN	Thu, Aug 1, 2019	52.88	54.40	51.80	54.10
3257	AMEX	SMN	Wed, Jul 31, 2019	51.31	53.38	51.22	52.92
3256	AMEX	SMN	Tue, Jul 30, 2019	52.06	52.06	51.20	51.30
3255	AMEX	SMN	Mon, Jul 29, 2019	51.46	51.98	51.46	51.69
3254	AMEX	SMN	Fri, Jul 26, 2019	52.00	52.22	51.20	51.20
3253	AMEX	SMN	Thu, Jul 25, 2019	50.16	51.85	50.16	51.38
3252	AMEX	SMN	Wed, Jul 24, 2019	50.12	50.12	50.12	50.12
3251	AMEX	SMN	Tue, Jul 23, 2019	50.74	50.74	50.08	50.28
3250	AMEX	SMN	Mon, Jul 22, 2019	51.48	51.98	51.48	51.75
3249	AMEX	SMN	Fri, Jul 19, 2019	51.68	51.70	51.48	51.68
3248	AMEX	SMN	Thu, Jul 18, 2019	52.26	52.64	51.84	51.84
3247	AMEX	SMN	Wed, Jul 17, 2019	51.56	52.42	51.56	52.22
3246	AMEX	SMN	Tue, Jul 16, 2019	51.80	51.80	50.58	51.36
3245	AMEX	SMN	Mon, Jul 15, 2019	51.92	52.24	51.82	51.82
3244	AMEX	SMN	Fri, Jul 12, 2019	52.52	52.72	52.19	52.19
3243	AMEX	SMN	Thu, Jul 11, 2019	54.26	54.28	53.56	53.60
3242	AMEX	SMN	Wed, Jul 10, 2019	53.70	54.08	53.54	53.84
3241	AMEX	SMN	Tue, Jul 9, 2019	53.60	54.05	53.60	53.78
3240	AMEX	SMN	Mon, Jul 8, 2019	51.92	53.04	51.92	52.66
3239	AMEX	SMN	Fri, Jul 5, 2019	52.24	52.24	51.56	51.63
3238	AMEX	SMN	Wed, Jul 3, 2019	51.02	51.02	51.02	51.02
3237	AMEX	SMN	Tue, Jul 2, 2019	51.68	51.72	51.44	51.45
3236	AMEX	SMN	Mon, Jul 1, 2019	51.18	51.58	50.76	51.02
3235	AMEX	SMN	Fri, Jun 28, 2019	51.56	51.56	51.56	51.56
3234	AMEX	SMN	Thu, Jun 27, 2019	52.24	52.50	52.16	52.18
3233	AMEX	SMN	Wed, Jun 26, 2019	52.26	52.80	52.26	52.52
3232	AMEX	SMN	Tue, Jun 25, 2019	52.90	52.90	52.74	52.74
3231	AMEX	SMN	Mon, Jun 24, 2019	53.52	53.52	52.64	52.77
3230	AMEX	SMN	Fri, Jun 21, 2019	53.22	53.27	53.00	53.27
3229	AMEX	SMN	Thu, Jun 20, 2019	52.86	53.50	52.86	53.18
3228	AMEX	SMN	Wed, Jun 19, 2019	53.96	54.76	53.96	54.34
3227	AMEX	SMN	Tue, Jun 18, 2019	54.66	54.66	53.20	53.78
3226	AMEX	SMN	Mon, Jun 17, 2019	54.64	55.14	54.30	55.14
3225	AMEX	SMN	Fri, Jun 14, 2019	54.30	54.30	53.94	54.04
3224	AMEX	SMN	Thu, Jun 13, 2019	53.80	54.10	53.46	53.46
3223	AMEX	SMN	Wed, Jun 12, 2019	54.72	54.84	54.26	54.42
3222	AMEX	SMN	Tue, Jun 11, 2019	54.22	54.86	54.04	54.86
3221	AMEX	SMN	Mon, Jun 10, 2019	54.44	55.22	54.44	55.22
3220	AMEX	SMN	Fri, Jun 7, 2019	56.50	56.50	55.20	55.62
3219	AMEX	SMN	Thu, Jun 6, 2019	57.42	57.42	56.06	56.52
3218	AMEX	SMN	Wed, Jun 5, 2019	57.20	58.92	57.13	57.38
3217	AMEX	SMN	Tue, Jun 4, 2019	59.86	60.56	57.80	57.80
3216	AMEX	SMN	Mon, Jun 3, 2019	64.92	64.92	61.30	61.38
3215	AMEX	SMN	Fri, May 31, 2019	65.66	65.84	65.32	65.64
3214	AMEX	SMN	Thu, May 30, 2019	64.05	64.20	63.84	63.88
3213	AMEX	SMN	Wed, May 29, 2019	65.02	65.56	63.82	63.82
3212	AMEX	SMN	Tue, May 28, 2019	62.96	63.94	62.96	63.70
3211	AMEX	SMN	Fri, May 24, 2019	62.70	63.40	61.88	62.62
3210	AMEX	SMN	Thu, May 23, 2019	62.98	63.98	62.62	63.50
3209	AMEX	SMN	Wed, May 22, 2019	60.76	61.62	60.60	61.62
3208	AMEX	SMN	Tue, May 21, 2019	61.26	61.26	60.20	60.70
3207	AMEX	SMN	Mon, May 20, 2019	62.02	62.18	61.32	62.18
3206	AMEX	SMN	Fri, May 17, 2019	60.63	60.87	59.76	60.82
3205	AMEX	SMN	Thu, May 16, 2019	59.60	59.78	59.54	59.54
3204	AMEX	SMN	Wed, May 15, 2019	62.08	62.34	61.20	61.22
3203	AMEX	SMN	Tue, May 14, 2019	61.92	61.92	60.58	60.98
3202	AMEX	SMN	Mon, May 13, 2019	62.40	62.97	61.36	62.44
3201	AMEX	SMN	Fri, May 10, 2019	60.62	61.30	58.78	59.44
3200	AMEX	SMN	Thu, May 9, 2019	61.37	62.16	60.22	60.76
3199	AMEX	SMN	Wed, May 8, 2019	60.02	60.02	59.27	59.67
3198	AMEX	SMN	Tue, May 7, 2019	59.02	60.23	58.69	59.58
3197	AMEX	SMN	Mon, May 6, 2019	57.60	57.82	56.94	57.20
3196	AMEX	SMN	Fri, May 3, 2019	57.32	57.32	55.66	55.66
3195	AMEX	SMN	Thu, May 2, 2019	56.44	57.80	56.44	57.32
3194	AMEX	SMN	Wed, May 1, 2019	54.42	55.88	54.28	55.87
3193	AMEX	SMN	Tue, Apr 30, 2019	54.80	54.80	53.89	53.89
3192	AMEX	SMN	Mon, Apr 29, 2019	54.41	54.57	54.12	54.17
3191	AMEX	SMN	Fri, Apr 26, 2019	54.71	54.71	54.28	54.28
3190	AMEX	SMN	Thu, Apr 25, 2019	54.74	55.06	54.74	54.89
3189	AMEX	SMN	Wed, Apr 24, 2019	52.98	53.36	52.76	53.36
3188	AMEX	SMN	Tue, Apr 23, 2019	52.56	52.73	52.56	52.73
3187	AMEX	SMN	Mon, Apr 22, 2019	52.60	52.94	52.60	52.94
3186	AMEX	SMN	Thu, Apr 18, 2019	51.98	52.20	51.98	52.05
3185	AMEX	SMN	Wed, Apr 17, 2019	51.06	51.74	51.06	51.74
3184	AMEX	SMN	Tue, Apr 16, 2019	52.06	52.06	51.42	51.46
3183	AMEX	SMN	Mon, Apr 15, 2019	52.14	52.14	52.14	52.14
3182	AMEX	SMN	Fri, Apr 12, 2019	52.20	52.20	51.90	51.90
3181	AMEX	SMN	Thu, Apr 11, 2019	53.26	53.30	53.12	53.12
3180	AMEX	SMN	Wed, Apr 10, 2019	52.90	52.98	52.54	52.98
3179	AMEX	SMN	Tue, Apr 9, 2019	52.70	53.08	52.64	53.08
3178	AMEX	SMN	Mon, Apr 8, 2019	52.30	52.30	52.02	52.08
3177	AMEX	SMN	Fri, Apr 5, 2019	51.94	52.24	51.86	51.98
3176	AMEX	SMN	Thu, Apr 4, 2019	52.84	52.84	51.94	51.94
3175	AMEX	SMN	Wed, Apr 3, 2019	53.11	53.56	52.88	53.40
3174	AMEX	SMN	Tue, Apr 2, 2019	54.58	55.22	54.58	54.90
3173	AMEX	SMN	Mon, Apr 1, 2019	56.00	56.17	55.20	55.28
3172	AMEX	SMN	Fri, Mar 29, 2019	57.80	57.88	56.98	57.12
3171	AMEX	SMN	Thu, Mar 28, 2019	58.00	58.11	58.00	58.11
3170	AMEX	SMN	Wed, Mar 27, 2019	59.26	59.69	59.00	59.04
3169	AMEX	SMN	Tue, Mar 26, 2019	58.66	59.54	58.40	58.82
3168	AMEX	SMN	Mon, Mar 25, 2019	59.00	59.74	58.31	59.46
3167	AMEX	SMN	Fri, Mar 22, 2019	57.54	59.10	57.54	59.04
3166	AMEX	SMN	Thu, Mar 21, 2019	55.70	55.70	55.18	55.56
3165	AMEX	SMN	Wed, Mar 20, 2019	57.23	57.84	56.78	56.78
3164	AMEX	SMN	Tue, Mar 19, 2019	55.56	57.28	55.56	57.04
3163	AMEX	SMN	Mon, Mar 18, 2019	57.46	57.46	56.55	56.55
3162	AMEX	SMN	Fri, Mar 15, 2019	56.44	57.38	56.44	57.16
3161	AMEX	SMN	Thu, Mar 14, 2019	56.96	57.36	56.20	57.28
3160	AMEX	SMN	Wed, Mar 13, 2019	56.40	56.40	55.28	55.79
3159	AMEX	SMN	Tue, Mar 12, 2019	56.41	56.58	55.88	56.58
3158	AMEX	SMN	Mon, Mar 11, 2019	58.46	58.46	57.06	57.08
3157	AMEX	SMN	Fri, Mar 8, 2019	59.52	59.74	58.73	58.80
3156	AMEX	SMN	Thu, Mar 7, 2019	57.72	59.40	57.11	58.36
3155	AMEX	SMN	Wed, Mar 6, 2019	57.82	57.82	56.74	57.37
3154	AMEX	SMN	Tue, Mar 5, 2019	57.14	57.50	57.14	57.46
3153	AMEX	SMN	Mon, Mar 4, 2019	57.16	58.44	56.65	57.14
3152	AMEX	SMN	Fri, Mar 1, 2019	56.02	57.22	56.02	57.08
3151	AMEX	SMN	Thu, Feb 28, 2019	55.76	56.94	55.76	56.90
3150	AMEX	SMN	Wed, Feb 27, 2019	55.98	55.98	55.57	55.57
3149	AMEX	SMN	Tue, Feb 26, 2019	55.26	55.26	54.96	55.25
3148	AMEX	SMN	Mon, Feb 25, 2019	54.86	54.86	54.60	54.68
3147	AMEX	SMN	Fri, Feb 22, 2019	55.54	55.70	55.54	55.54
3146	AMEX	SMN	Thu, Feb 21, 2019	55.64	56.28	55.64	56.11
3145	AMEX	SMN	Wed, Feb 20, 2019	57.22	57.22	55.46	55.62
3144	AMEX	SMN	Tue, Feb 19, 2019	58.47	58.47	57.61	57.74
3143	AMEX	SMN	Fri, Feb 15, 2019	58.40	58.74	58.40	58.74
3142	AMEX	SMN	Thu, Feb 14, 2019	60.21	60.21	59.80	60.12
3141	AMEX	SMN	Wed, Feb 13, 2019	59.16	59.42	58.75	59.16
3140	AMEX	SMN	Tue, Feb 12, 2019	61.38	61.42	59.78	59.78
3139	AMEX	SMN	Mon, Feb 11, 2019	62.56	62.90	62.52	62.52
3138	AMEX	SMN	Fri, Feb 8, 2019	63.08	64.50	62.82	62.82
3137	AMEX	SMN	Thu, Feb 7, 2019	61.98	63.33	61.88	62.54
3136	AMEX	SMN	Wed, Feb 6, 2019	60.26	60.40	60.08	60.28
3135	AMEX	SMN	Tue, Feb 5, 2019	59.57	59.70	59.52	59.62
3134	AMEX	SMN	Mon, Feb 4, 2019	61.03	61.03	60.32	60.32
3133	AMEX	SMN	Fri, Feb 1, 2019	60.34	60.74	60.19	60.40
3132	AMEX	SMN	Thu, Jan 31, 2019	62.40	62.40	60.70	61.03
3131	AMEX	SMN	Wed, Jan 30, 2019	60.00	60.25	57.82	58.72
3130	AMEX	SMN	Tue, Jan 29, 2019	60.88	60.88	60.54	60.54
3129	AMEX	SMN	Mon, Jan 28, 2019	62.24	62.60	61.64	61.64
3128	AMEX	SMN	Fri, Jan 25, 2019	61.94	61.94	61.00	61.41
3127	AMEX	SMN	Thu, Jan 24, 2019	64.10	64.56	63.90	64.26
3126	AMEX	SMN	Wed, Jan 23, 2019	62.58	64.42	62.18	63.46
3125	AMEX	SMN	Tue, Jan 22, 2019	61.58	63.20	61.58	62.50
3124	AMEX	SMN	Fri, Jan 18, 2019	62.22	62.22	60.16	60.88
3123	AMEX	SMN	Thu, Jan 17, 2019	64.42	64.42	62.44	62.72
3122	AMEX	SMN	Wed, Jan 16, 2019	65.38	65.38	64.46	64.86
3121	AMEX	SMN	Tue, Jan 15, 2019	64.98	66.40	64.80	65.98
3120	AMEX	SMN	Mon, Jan 14, 2019	65.02	65.11	64.44	65.07
3119	AMEX	SMN	Fri, Jan 11, 2019	64.30	64.50	63.84	64.07
3118	AMEX	SMN	Thu, Jan 10, 2019	65.06	65.06	63.20	63.20
3117	AMEX	SMN	Wed, Jan 9, 2019	64.36	64.36	64.06	64.18
3116	AMEX	SMN	Tue, Jan 8, 2019	65.10	65.32	64.62	64.62
3115	AMEX	SMN	Mon, Jan 7, 2019	66.40	67.62	64.94	66.22
3114	AMEX	SMN	Fri, Jan 4, 2019	70.12	70.12	66.04	66.82
3113	AMEX	SMN	Thu, Jan 3, 2019	70.69	72.46	70.36	72.40
3112	AMEX	SMN	Wed, Jan 2, 2019	72.62	72.62	67.70	68.46
3111	AMEX	SMN	Mon, Dec 31, 2018	69.78	70.94	69.24	70.05
3110	AMEX	SMN	Fri, Dec 28, 2018	69.58	70.53	68.56	70.53
3109	AMEX	SMN	Thu, Dec 27, 2018	73.76	74.74	69.64	69.64
3108	AMEX	SMN	Wed, Dec 26, 2018	76.96	80.32	72.04	72.36
3107	AMEX	SMN	Mon, Dec 24, 2018	75.76	79.06	75.16	78.60
3106	AMEX	SMN	Fri, Dec 21, 2018	73.41	75.48	71.18	75.12
3105	AMEX	SMN	Thu, Dec 20, 2018	73.30	75.72	71.36	74.80
3104	AMEX	SMN	Wed, Dec 19, 2018	68.80	73.44	67.76	72.92
3103	AMEX	SMN	Tue, Dec 18, 2018	71.18	71.38	69.66	70.48
3102	AMEX	SMN	Mon, Dec 17, 2018	69.30	71.68	68.72	71.48
3101	AMEX	SMN	Fri, Dec 14, 2018	68.34	70.26	68.33	69.38
3100	AMEX	SMN	Thu, Dec 13, 2018	66.66	67.96	66.21	67.80
3099	AMEX	SMN	Wed, Dec 12, 2018	65.84	66.86	65.42	66.42
3098	AMEX	SMN	Tue, Dec 11, 2018	65.18	68.46	64.56	67.88
3097	AMEX	SMN	Mon, Dec 10, 2018	67.80	69.10	67.08	67.34
3096	AMEX	SMN	Fri, Dec 7, 2018	63.00	68.08	62.69	67.56
3095	AMEX	SMN	Thu, Dec 6, 2018	64.30	67.24	64.30	64.38
3094	AMEX	SMN	Tue, Dec 4, 2018	61.02	61.02	61.02	61.02
3093	AMEX	SMN	Mon, Dec 3, 2018	58.64	60.00	57.44	58.80
3092	AMEX	SMN	Fri, Nov 30, 2018	61.36	61.36	61.36	61.36
3091	AMEX	SMN	Thu, Nov 29, 2018	62.32	62.78	61.30	61.30
3090	AMEX	SMN	Wed, Nov 28, 2018	65.66	65.66	62.24	62.24
3089	AMEX	SMN	Tue, Nov 27, 2018	64.26	65.16	64.26	64.56
3088	AMEX	SMN	Mon, Nov 26, 2018	62.60	63.00	61.86	62.56
3087	AMEX	SMN	Fri, Nov 23, 2018	63.88	63.88	63.12	63.48
3086	AMEX	SMN	Wed, Nov 21, 2018	62.00	62.20	61.76	62.20
3085	AMEX	SMN	Tue, Nov 20, 2018	63.62	63.76	62.83	63.62
3084	AMEX	SMN	Mon, Nov 19, 2018	58.50	61.12	58.50	60.86
3083	AMEX	SMN	Fri, Nov 16, 2018	59.60	60.54	58.94	58.96
3082	AMEX	SMN	Thu, Nov 15, 2018	61.16	61.16	59.78	59.78
3081	AMEX	SMN	Wed, Nov 14, 2018	60.41	62.30	60.41	61.66
3080	AMEX	SMN	Tue, Nov 13, 2018	60.82	61.75	59.84	61.46
3079	AMEX	SMN	Mon, Nov 12, 2018	59.56	61.16	59.44	60.82
3078	AMEX	SMN	Fri, Nov 9, 2018	58.02	59.72	58.02	59.22
3077	AMEX	SMN	Thu, Nov 8, 2018	57.42	57.52	57.18	57.18
3076	AMEX	SMN	Wed, Nov 7, 2018	57.30	57.44	57.30	57.44
3075	AMEX	SMN	Tue, Nov 6, 2018	59.54	60.08	58.90	58.90
3074	AMEX	SMN	Mon, Nov 5, 2018	61.52	61.52	60.04	60.04
3073	AMEX	SMN	Fri, Nov 2, 2018	59.46	61.36	59.46	60.72
3072	AMEX	SMN	Thu, Nov 1, 2018	62.11	62.61	60.46	60.46
3071	AMEX	SMN	Wed, Oct 31, 2018	64.84	65.26	63.47	64.70
3070	AMEX	SMN	Tue, Oct 30, 2018	68.30	68.30	66.46	66.80
3069	AMEX	SMN	Mon, Oct 29, 2018	66.92	69.14	65.26	68.30
3068	AMEX	SMN	Fri, Oct 26, 2018	68.74	69.39	66.62	68.08
3067	AMEX	SMN	Thu, Oct 25, 2018	68.40	68.40	65.96	66.60
3066	AMEX	SMN	Wed, Oct 24, 2018	65.12	69.16	65.12	69.16
3065	AMEX	SMN	Tue, Oct 23, 2018	64.00	66.49	64.00	64.32
3064	AMEX	SMN	Mon, Oct 22, 2018	61.58	63.16	61.58	62.40
3063	AMEX	SMN	Fri, Oct 19, 2018	61.00	61.84	61.00	61.82
3062	AMEX	SMN	Thu, Oct 18, 2018	60.60	61.41	60.51	61.20
3061	AMEX	SMN	Wed, Oct 17, 2018	60.10	60.13	59.75	60.13
3060	AMEX	SMN	Tue, Oct 16, 2018	60.16	60.86	58.96	59.02
3059	AMEX	SMN	Mon, Oct 15, 2018	60.98	60.98	60.32	60.34
3058	AMEX	SMN	Fri, Oct 12, 2018	58.66	60.94	58.62	60.40
3057	AMEX	SMN	Thu, Oct 11, 2018	60.00	60.96	58.80	59.68
3056	AMEX	SMN	Wed, Oct 10, 2018	57.08	59.54	56.88	59.22
3055	AMEX	SMN	Tue, Oct 9, 2018	55.61	56.89	55.48	56.88
3054	AMEX	SMN	Mon, Oct 8, 2018	53.60	54.18	53.29	53.29
3053	AMEX	SMN	Fri, Oct 5, 2018	52.92	53.79	52.92	53.73
3052	AMEX	SMN	Thu, Oct 4, 2018	53.11	53.11	52.49	52.52
3051	AMEX	SMN	Wed, Oct 3, 2018	51.12	51.12	51.12	51.12
3050	AMEX	SMN	Tue, Oct 2, 2018	0.00	0.00	0.00	52.82
3049	AMEX	SMN	Mon, Oct 1, 2018	0.00	0.00	0.00	52.82
3048	AMEX	SMN	Fri, Sep 28, 2018	52.34	52.89	52.19	52.82
3047	AMEX	SMN	Thu, Sep 27, 2018	52.20	52.20	51.94	51.94
3046	AMEX	SMN	Wed, Sep 26, 2018	50.84	51.36	50.80	51.34
3045	AMEX	SMN	Tue, Sep 25, 2018	49.94	49.94	49.94	49.94
3044	AMEX	SMN	Mon, Sep 24, 2018	49.30	50.08	49.30	50.08
3043	AMEX	SMN	Fri, Sep 21, 2018	48.82	48.82	48.72	48.72
3042	AMEX	SMN	Thu, Sep 20, 2018	48.50	48.84	48.28	48.52
3041	AMEX	SMN	Wed, Sep 19, 2018	49.82	49.82	49.82	49.82
3040	AMEX	SMN	Tue, Sep 18, 2018	50.48	50.91	50.48	50.91
3039	AMEX	SMN	Mon, Sep 17, 2018	0.00	0.00	0.00	50.80
3038	AMEX	SMN	Fri, Sep 14, 2018	0.00	0.00	0.00	50.80
3037	AMEX	SMN	Thu, Sep 13, 2018	0.00	0.00	0.00	50.80
3036	AMEX	SMN	Wed, Sep 12, 2018	50.80	50.80	50.80	50.80
3035	AMEX	SMN	Tue, Sep 11, 2018	0.00	0.00	0.00	51.20
3034	AMEX	SMN	Mon, Sep 10, 2018	51.36	51.36	50.96	51.20
3033	AMEX	SMN	Fri, Sep 7, 2018	51.68	51.74	51.68	51.69
3032	AMEX	SMN	Thu, Sep 6, 2018	49.82	49.82	49.82	49.82
3031	AMEX	SMN	Wed, Sep 5, 2018	51.14	51.22	50.22	50.22
3030	AMEX	SMN	Tue, Sep 4, 2018	50.86	51.46	50.84	51.10
3029	AMEX	SMN	Fri, Aug 31, 2018	50.84	50.84	49.64	50.38
3028	AMEX	SMN	Thu, Aug 30, 2018	49.00	50.35	49.00	50.20
3027	AMEX	SMN	Wed, Aug 29, 2018	0.00	0.00	0.00	49.48
3026	AMEX	SMN	Tue, Aug 28, 2018	48.94	49.48	48.71	49.48
3025	AMEX	SMN	Mon, Aug 27, 2018	50.24	50.24	48.94	49.14
3024	AMEX	SMN	Fri, Aug 24, 2018	51.18	51.18	50.60	50.72
3023	AMEX	SMN	Thu, Aug 23, 2018	51.70	51.94	51.70	51.88
3022	AMEX	SMN	Wed, Aug 22, 2018	50.60	51.02	50.60	51.02
3021	AMEX	SMN	Tue, Aug 21, 2018	50.62	50.70	50.40	50.40
3020	AMEX	SMN	Mon, Aug 20, 2018	51.74	51.74	50.94	51.22
3019	AMEX	SMN	Fri, Aug 17, 2018	52.72	52.77	51.84	52.00
3018	AMEX	SMN	Thu, Aug 16, 2018	52.80	52.80	52.22	52.77
3017	AMEX	SMN	Wed, Aug 15, 2018	53.64	54.84	53.64	53.68
3016	AMEX	SMN	Tue, Aug 14, 2018	52.06	52.06	51.56	51.83
3015	AMEX	SMN	Mon, Aug 13, 2018	51.76	52.60	51.24	52.60
3014	AMEX	SMN	Fri, Aug 10, 2018	50.28	51.51	50.28	51.40
3013	AMEX	SMN	Thu, Aug 9, 2018	50.18	50.18	50.18	50.18
3012	AMEX	SMN	Wed, Aug 8, 2018	50.00	50.64	49.90	50.64
3011	AMEX	SMN	Tue, Aug 7, 2018	50.29	50.29	50.20	50.20
3010	AMEX	SMN	Mon, Aug 6, 2018	51.14	51.14	50.32	50.69
3009	AMEX	SMN	Fri, Aug 3, 2018	50.82	51.02	50.82	51.02
3008	AMEX	SMN	Thu, Aug 2, 2018	52.50	52.52	51.38	51.48
3007	AMEX	SMN	Wed, Aug 1, 2018	50.16	50.74	49.74	50.68
3006	AMEX	SMN	Tue, Jul 31, 2018	50.64	50.64	49.40	49.48
3005	AMEX	SMN	Mon, Jul 30, 2018	50.03	50.76	49.98	50.70
3004	AMEX	SMN	Fri, Jul 27, 2018	49.82	50.40	49.82	50.40
3003	AMEX	SMN	Thu, Jul 26, 2018	50.80	50.80	49.76	49.85
3002	AMEX	SMN	Wed, Jul 25, 2018	51.68	51.82	50.80	50.80
3001	AMEX	SMN	Tue, Jul 24, 2018	51.50	51.56	51.30	51.56
3000	AMEX	SMN	Mon, Jul 23, 2018	52.62	52.80	52.56	52.56
2999	AMEX	SMN	Fri, Jul 20, 2018	52.20	52.36	52.20	52.36
2998	AMEX	SMN	Thu, Jul 19, 2018	52.32	52.32	51.78	52.07
2997	AMEX	SMN	Wed, Jul 18, 2018	50.79	51.13	50.79	51.13
2996	AMEX	SMN	Tue, Jul 17, 2018	52.96	52.96	51.17	51.31
2995	AMEX	SMN	Mon, Jul 16, 2018	52.02	52.85	52.02	52.85
2994	AMEX	SMN	Fri, Jul 13, 2018	0.00	0.00	0.00	51.84
2993	AMEX	SMN	Thu, Jul 12, 2018	50.82	51.92	50.82	51.84
2992	AMEX	SMN	Wed, Jul 11, 2018	52.50	52.50	52.08	52.08
2991	AMEX	SMN	Tue, Jul 10, 2018	50.81	50.81	50.22	50.40
2990	AMEX	SMN	Mon, Jul 9, 2018	51.61	51.61	51.38	51.45
2989	AMEX	SMN	Fri, Jul 6, 2018	53.44	53.44	52.18	52.18
2988	AMEX	SMN	Thu, Jul 5, 2018	53.40	53.40	52.71	52.71
2987	AMEX	SMN	Tue, Jul 3, 2018	53.00	53.29	52.89	53.16
2986	AMEX	SMN	Mon, Jul 2, 2018	53.88	54.11	53.58	53.58
2985	AMEX	SMN	Fri, Jun 29, 2018	52.66	52.73	52.02	52.73
2984	AMEX	SMN	Thu, Jun 28, 2018	53.44	54.62	53.30	53.30
2983	AMEX	SMN	Wed, Jun 27, 2018	52.44	53.75	51.68	53.75
2982	AMEX	SMN	Tue, Jun 26, 2018	54.00	54.06	53.30	53.56
2981	AMEX	SMN	Mon, Jun 25, 2018	53.20	54.88	53.20	54.27
2980	AMEX	SMN	Fri, Jun 22, 2018	53.44	53.44	51.80	52.26
2979	AMEX	SMN	Thu, Jun 21, 2018	53.48	53.72	53.43	53.72
2978	AMEX	SMN	Wed, Jun 20, 2018	50.86	53.28	50.86	52.97
2977	AMEX	SMN	Tue, Jun 19, 2018	52.17	53.68	52.17	52.74
2976	AMEX	SMN	Mon, Jun 18, 2018	51.18	51.18	50.54	50.76
2975	AMEX	SMN	Fri, Jun 15, 2018	50.00	51.06	50.00	50.92
2974	AMEX	SMN	Thu, Jun 14, 2018	49.18	49.85	49.18	49.85
2973	AMEX	SMN	Wed, Jun 13, 2018	48.90	49.08	48.90	49.08
2972	AMEX	SMN	Tue, Jun 12, 2018	49.13	49.13	49.10	49.10
2971	AMEX	SMN	Mon, Jun 11, 2018	49.50	49.50	48.38	48.74
2970	AMEX	SMN	Fri, Jun 8, 2018	48.54	49.38	48.46	48.46
2969	AMEX	SMN	Thu, Jun 7, 2018	48.46	49.20	48.19	49.00
2968	AMEX	SMN	Wed, Jun 6, 2018	49.84	49.84	48.62	48.62
2967	AMEX	SMN	Tue, Jun 5, 2018	51.02	51.04	50.16	50.26
2966	AMEX	SMN	Mon, Jun 4, 2018	51.14	51.14	50.84	51.08
2965	AMEX	SMN	Fri, Jun 1, 2018	52.08	52.08	51.18	51.70
2964	AMEX	SMN	Thu, May 31, 2018	52.48	52.62	52.48	52.59
2963	AMEX	SMN	Wed, May 30, 2018	52.47	52.47	52.08	52.08
2962	AMEX	SMN	Tue, May 29, 2018	52.40	53.12	51.98	53.12
2961	AMEX	SMN	Fri, May 25, 2018	51.24	52.30	51.24	52.14
2960	AMEX	SMN	Thu, May 24, 2018	51.12	51.32	51.12	51.26
2959	AMEX	SMN	Wed, May 23, 2018	50.76	51.68	50.76	50.96
2958	AMEX	SMN	Tue, May 22, 2018	49.46	49.96	49.46	49.90
2957	AMEX	SMN	Mon, May 21, 2018	49.64	49.68	49.56	49.68
2956	AMEX	SMN	Fri, May 18, 2018	49.96	50.20	49.92	50.08
2955	AMEX	SMN	Thu, May 17, 2018	50.16	50.40	49.72	50.16
2954	AMEX	SMN	Wed, May 16, 2018	50.88	51.00	50.28	50.28
2953	AMEX	SMN	Tue, May 15, 2018	51.88	52.28	51.84	51.84
2952	AMEX	SMN	Mon, May 14, 2018	51.40	52.12	51.40	51.68
2951	AMEX	SMN	Fri, May 11, 2018	51.36	51.40	51.16	51.40
2950	AMEX	SMN	Thu, May 10, 2018	52.76	52.76	51.60	51.60
2949	AMEX	SMN	Wed, May 9, 2018	53.40	53.40	52.56	52.56
2948	AMEX	SMN	Tue, May 8, 2018	0.00	0.00	0.00	53.66
2947	AMEX	SMN	Mon, May 7, 2018	53.88	53.88	53.40	53.66
2946	AMEX	SMN	Fri, May 4, 2018	55.64	55.80	53.88	54.16
2945	AMEX	SMN	Thu, May 3, 2018	55.72	55.72	55.56	55.72
2944	AMEX	SMN	Wed, May 2, 2018	56.28	56.28	55.52	55.56
2943	AMEX	SMN	Tue, May 1, 2018	56.00	57.26	56.00	56.28
2942	AMEX	SMN	Mon, Apr 30, 2018	54.20	54.96	54.20	54.96
2941	AMEX	SMN	Fri, Apr 27, 2018	54.00	54.28	54.00	54.28
2940	AMEX	SMN	Thu, Apr 26, 2018	54.20	54.46	54.00	54.46
2939	AMEX	SMN	Wed, Apr 25, 2018	55.60	55.60	54.40	54.64
2938	AMEX	SMN	Tue, Apr 24, 2018	53.77	56.20	53.77	55.35
2937	AMEX	SMN	Mon, Apr 23, 2018	52.49	52.70	52.28	52.70
2936	AMEX	SMN	Fri, Apr 20, 2018	51.72	52.52	51.72	52.10
2935	AMEX	SMN	Thu, Apr 19, 2018	50.60	51.92	50.60	51.44
2934	AMEX	SMN	Wed, Apr 18, 2018	50.60	50.60	50.12	50.44
2933	AMEX	SMN	Tue, Apr 17, 2018	51.84	51.84	51.12	51.32
2932	AMEX	SMN	Mon, Apr 16, 2018	53.36	53.44	52.36	52.44
2931	AMEX	SMN	Fri, Apr 13, 2018	53.20	54.36	53.20	54.36
2930	AMEX	SMN	Thu, Apr 12, 2018	55.04	55.04	53.83	54.20
2929	AMEX	SMN	Wed, Apr 11, 2018	54.92	55.72	54.88	55.70
2928	AMEX	SMN	Tue, Apr 10, 2018	55.88	55.88	53.88	54.48
2927	AMEX	SMN	Mon, Apr 9, 2018	58.00	58.00	56.24	57.36
2926	AMEX	SMN	Fri, Apr 6, 2018	56.57	58.36	56.02	58.20
2925	AMEX	SMN	Thu, Apr 5, 2018	56.96	56.96	55.20	55.56
2924	AMEX	SMN	Wed, Apr 4, 2018	60.48	60.48	57.84	57.84
2923	AMEX	SMN	Tue, Apr 3, 2018	59.52	60.84	58.80	58.80
2922	AMEX	SMN	Mon, Apr 2, 2018	58.04	60.92	57.60	60.28
2921	AMEX	SMN	Thu, Mar 29, 2018	59.34	59.34	57.26	57.68
2920	AMEX	SMN	Wed, Mar 28, 2018	58.30	60.40	58.24	59.88
2919	AMEX	SMN	Tue, Mar 27, 2018	56.96	58.40	56.58	58.28
2918	AMEX	SMN	Mon, Mar 26, 2018	59.00	59.66	57.24	57.28
2917	AMEX	SMN	Fri, Mar 23, 2018	57.64	59.84	56.60	59.76
2916	AMEX	SMN	Thu, Mar 22, 2018	54.64	57.28	54.42	57.28
2915	AMEX	SMN	Wed, Mar 21, 2018	54.20	54.20	53.28	53.28
2914	AMEX	SMN	Tue, Mar 20, 2018	54.72	55.16	54.72	55.16
2913	AMEX	SMN	Mon, Mar 19, 2018	53.48	55.26	53.48	54.92
2912	AMEX	SMN	Fri, Mar 16, 2018	53.48	53.62	53.01	53.40
2911	AMEX	SMN	Thu, Mar 15, 2018	52.44	53.68	52.44	53.50
2910	AMEX	SMN	Wed, Mar 14, 2018	52.04	52.04	51.66	51.66
2909	AMEX	SMN	Tue, Mar 13, 2018	50.24	50.84	50.24	50.72
2908	AMEX	SMN	Mon, Mar 12, 2018	49.16	50.20	49.16	50.16
2907	AMEX	SMN	Fri, Mar 9, 2018	50.87	51.00	50.36	50.48
2906	AMEX	SMN	Thu, Mar 8, 2018	51.84	52.40	51.84	51.89
2905	AMEX	SMN	Wed, Mar 7, 2018	52.26	52.26	51.52	51.60
2904	AMEX	SMN	Tue, Mar 6, 2018	52.16	52.68	50.60	51.56
2903	AMEX	SMN	Mon, Mar 5, 2018	54.68	54.96	52.68	52.76
2902	AMEX	SMN	Fri, Mar 2, 2018	55.00	55.36	53.88	54.28
2901	AMEX	SMN	Thu, Mar 1, 2018	52.92	54.84	52.92	53.88
2900	AMEX	SMN	Wed, Feb 28, 2018	51.16	52.64	51.16	52.64
2899	AMEX	SMN	Tue, Feb 27, 2018	49.80	51.32	49.80	51.32
2898	AMEX	SMN	Mon, Feb 26, 2018	49.84	50.92	49.84	49.96
2897	AMEX	SMN	Fri, Feb 23, 2018	51.32	51.32	50.36	50.36
2896	AMEX	SMN	Thu, Feb 22, 2018	51.56	51.84	51.24	51.76
2895	AMEX	SMN	Wed, Feb 21, 2018	52.36	52.36	51.44	52.20
2894	AMEX	SMN	Tue, Feb 20, 2018	51.76	52.32	51.48	52.32
2893	AMEX	SMN	Fri, Feb 16, 2018	52.28	52.56	50.96	51.80
2892	AMEX	SMN	Thu, Feb 15, 2018	51.28	52.94	51.28	52.00
2891	AMEX	SMN	Wed, Feb 14, 2018	54.82	54.82	52.04	52.08
2890	AMEX	SMN	Tue, Feb 13, 2018	54.60	54.60	53.88	54.24
2889	AMEX	SMN	Mon, Feb 12, 2018	55.12	55.60	53.48	53.68
2888	AMEX	SMN	Fri, Feb 9, 2018	57.40	59.80	55.88	56.12
2887	AMEX	SMN	Thu, Feb 8, 2018	54.72	58.40	54.08	57.92
2886	AMEX	SMN	Wed, Feb 7, 2018	53.36	54.20	52.60	54.16
2885	AMEX	SMN	Tue, Feb 6, 2018	59.32	59.32	53.16	53.20
2884	AMEX	SMN	Mon, Feb 5, 2018	53.60	56.76	52.36	56.72
2883	AMEX	SMN	Fri, Feb 2, 2018	51.32	53.36	50.88	53.36
2882	AMEX	SMN	Thu, Feb 1, 2018	49.60	50.44	49.32	50.32
2881	AMEX	SMN	Wed, Jan 31, 2018	48.48	49.36	48.45	48.92
2880	AMEX	SMN	Tue, Jan 30, 2018	48.28	49.56	48.28	49.56
2879	AMEX	SMN	Mon, Jan 29, 2018	46.92	48.20	46.92	48.20
2878	AMEX	SMN	Fri, Jan 26, 2018	47.52	48.00	47.24	47.24
2877	AMEX	SMN	Thu, Jan 25, 2018	47.60	47.84	47.40	47.76
2876	AMEX	SMN	Wed, Jan 24, 2018	48.72	48.72	47.80	48.24
2875	AMEX	SMN	Tue, Jan 23, 2018	49.03	49.12	48.65	48.65
2874	AMEX	SMN	Mon, Jan 22, 2018	48.36	48.92	48.36	48.56
2873	AMEX	SMN	Fri, Jan 19, 2018	49.12	49.12	48.52	48.56
2872	AMEX	SMN	Thu, Jan 18, 2018	49.32	49.32	49.16	49.16
2871	AMEX	SMN	Wed, Jan 17, 2018	49.36	49.36	48.64	48.96
2870	AMEX	SMN	Tue, Jan 16, 2018	48.32	49.96	47.98	49.40
2869	AMEX	SMN	Fri, Jan 12, 2018	48.20	48.23	48.08	48.20
2868	AMEX	SMN	Thu, Jan 11, 2018	49.24	49.24	48.20	48.20
2867	AMEX	SMN	Wed, Jan 10, 2018	49.80	49.80	49.24	49.56
2866	AMEX	SMN	Tue, Jan 9, 2018	49.04	49.20	48.63	49.20
2865	AMEX	SMN	Mon, Jan 8, 2018	48.96	49.36	48.92	49.02
2864	AMEX	SMN	Fri, Jan 5, 2018	49.60	49.75	49.00	49.00
2863	AMEX	SMN	Thu, Jan 4, 2018	50.72	50.72	49.80	49.92
2862	AMEX	SMN	Wed, Jan 3, 2018	51.12	51.24	50.64	50.72
2861	AMEX	SMN	Tue, Jan 2, 2018	51.83	51.92	51.48	51.48
2860	AMEX	SMN	Fri, Dec 29, 2017	52.80	53.00	52.60	52.80
2859	AMEX	SMN	Thu, Dec 28, 2017	53.12	53.22	52.77	52.77
2858	AMEX	SMN	Wed, Dec 27, 2017	53.16	53.16	53.16	53.16
2857	AMEX	SMN	Tue, Dec 26, 2017	53.40	53.40	53.08	53.08
2856	AMEX	SMN	Fri, Dec 22, 2017	53.12	53.52	53.12	53.35
2855	AMEX	SMN	Thu, Dec 21, 2017	53.56	53.90	53.36	53.52
2854	AMEX	SMN	Wed, Dec 20, 2017	53.60	53.86	53.48	53.86
2853	AMEX	SMN	Tue, Dec 19, 2017	54.00	54.24	53.88	54.16
2852	AMEX	SMN	Mon, Dec 18, 2017	55.44	55.52	54.04	54.28
2851	AMEX	SMN	Fri, Dec 15, 2017	56.16	56.20	56.12	56.20
2850	AMEX	SMN	Thu, Dec 14, 2017	55.48	56.56	55.48	56.56
2849	AMEX	SMN	Wed, Dec 13, 2017	55.42	55.56	55.40	55.56
2848	AMEX	SMN	Tue, Dec 12, 2017	55.64	55.72	55.64	55.72
2847	AMEX	SMN	Mon, Dec 11, 2017	55.84	55.96	55.62	55.96
2846	AMEX	SMN	Fri, Dec 8, 2017	56.08	56.32	55.76	56.32
2845	AMEX	SMN	Thu, Dec 7, 2017	57.00	57.00	56.33	56.52
2844	AMEX	SMN	Wed, Dec 6, 2017	56.60	56.92	56.24	56.92
2843	AMEX	SMN	Tue, Dec 5, 2017	55.36	56.20	55.36	55.99
2842	AMEX	SMN	Mon, Dec 4, 2017	55.80	55.80	54.44	55.48
2841	AMEX	SMN	Fri, Dec 1, 2017	55.44	56.56	55.20	56.48
2840	AMEX	SMN	Thu, Nov 30, 2017	55.40	55.60	55.04	55.44
2839	AMEX	SMN	Wed, Nov 29, 2017	55.48	56.00	55.48	55.76
2838	AMEX	SMN	Tue, Nov 28, 2017	57.28	57.28	55.48	55.48
2837	AMEX	SMN	Mon, Nov 27, 2017	56.20	56.94	56.20	56.84
2836	AMEX	SMN	Fri, Nov 24, 2017	56.60	56.60	56.16	56.16
2835	AMEX	SMN	Wed, Nov 22, 2017	56.56	56.80	56.56	56.74
2834	AMEX	SMN	Tue, Nov 21, 2017	56.76	56.80	56.48	56.60
2833	AMEX	SMN	Mon, Nov 20, 2017	57.68	57.70	57.20	57.44
2832	AMEX	SMN	Fri, Nov 17, 2017	58.56	58.56	57.36	57.74
2831	AMEX	SMN	Thu, Nov 16, 2017	59.60	59.60	57.88	57.96
2830	AMEX	SMN	Wed, Nov 15, 2017	59.96	60.60	59.64	59.64
2829	AMEX	SMN	Tue, Nov 14, 2017	58.52	59.44	58.52	59.40
2828	AMEX	SMN	Mon, Nov 13, 2017	58.60	58.60	57.55	57.60
2827	AMEX	SMN	Fri, Nov 10, 2017	57.88	58.44	57.76	58.24
2826	AMEX	SMN	Thu, Nov 9, 2017	57.64	58.48	57.40	57.96
2825	AMEX	SMN	Wed, Nov 8, 2017	56.48	57.16	56.24	57.00
2824	AMEX	SMN	Tue, Nov 7, 2017	56.98	56.98	56.92	56.92
2823	AMEX	SMN	Mon, Nov 6, 2017	56.88	57.06	56.60	57.06
2822	AMEX	SMN	Fri, Nov 3, 2017	56.56	57.32	56.56	56.80
2821	AMEX	SMN	Thu, Nov 2, 2017	55.92	56.76	55.92	56.56
2820	AMEX	SMN	Wed, Nov 1, 2017	56.00	56.04	55.12	56.04
2819	AMEX	SMN	Tue, Oct 31, 2017	56.60	56.80	56.28	56.52
2818	AMEX	SMN	Mon, Oct 30, 2017	56.28	57.00	56.28	56.60
2817	AMEX	SMN	Fri, Oct 27, 2017	55.60	56.83	55.60	56.44
2816	AMEX	SMN	Thu, Oct 26, 2017	56.40	56.55	55.56	55.88
2815	AMEX	SMN	Wed, Oct 25, 2017	56.96	57.72	56.60	57.32
2814	AMEX	SMN	Tue, Oct 24, 2017	57.40	57.40	56.32	56.60
2813	AMEX	SMN	Mon, Oct 23, 2017	57.24	57.42	56.48	57.24
2812	AMEX	SMN	Fri, Oct 20, 2017	58.60	58.60	57.00	57.34
2811	AMEX	SMN	Thu, Oct 19, 2017	58.80	58.80	57.98	58.00
2810	AMEX	SMN	Wed, Oct 18, 2017	58.36	58.56	58.33	58.34
2809	AMEX	SMN	Tue, Oct 17, 2017	57.52	58.39	57.52	58.39
2808	AMEX	SMN	Mon, Oct 16, 2017	56.96	57.96	56.48	57.68
2807	AMEX	SMN	Fri, Oct 13, 2017	57.50	57.58	57.20	57.52
2806	AMEX	SMN	Thu, Oct 12, 2017	58.36	58.36	58.08	58.20
2805	AMEX	SMN	Wed, Oct 11, 2017	58.28	59.00	58.28	58.56
2804	AMEX	SMN	Tue, Oct 10, 2017	58.20	59.01	57.92	58.80
2803	AMEX	SMN	Mon, Oct 9, 2017	58.40	58.92	58.40	58.68
2802	AMEX	SMN	Fri, Oct 6, 2017	58.91	58.91	58.72	58.80
2801	AMEX	SMN	Thu, Oct 5, 2017	58.28	58.76	58.28	58.36
2800	AMEX	SMN	Wed, Oct 4, 2017	58.44	58.90	58.42	58.90
2799	AMEX	SMN	Tue, Oct 3, 2017	58.88	59.30	58.40	58.76
2798	AMEX	SMN	Mon, Oct 2, 2017	60.84	60.84	59.28	59.28
2797	AMEX	SMN	Fri, Sep 29, 2017	61.28	61.28	60.76	60.90
2796	AMEX	SMN	Thu, Sep 28, 2017	62.08	62.08	61.00	61.00
2795	AMEX	SMN	Wed, Sep 27, 2017	61.28	62.68	61.28	61.58
2794	AMEX	SMN	Tue, Sep 26, 2017	61.07	61.48	61.07	61.42
2793	AMEX	SMN	Mon, Sep 25, 2017	61.20	61.76	61.08	61.08
2792	AMEX	SMN	Fri, Sep 22, 2017	60.96	61.40	60.96	61.40
2791	AMEX	SMN	Thu, Sep 21, 2017	60.84	61.00	60.60	60.96
2790	AMEX	SMN	Wed, Sep 20, 2017	60.88	61.22	60.44	60.84
2789	AMEX	SMN	Tue, Sep 19, 2017	61.40	61.88	60.88	60.92
2788	AMEX	SMN	Mon, Sep 18, 2017	62.20	62.20	61.76	61.80
2787	AMEX	SMN	Fri, Sep 15, 2017	63.04	63.04	62.56	63.04
2786	AMEX	SMN	Thu, Sep 14, 2017	63.44	63.56	62.62	62.76
2785	AMEX	SMN	Wed, Sep 13, 2017	63.20	63.80	63.20	63.32
2784	AMEX	SMN	Tue, Sep 12, 2017	64.08	64.13	63.00	63.44
2783	AMEX	SMN	Mon, Sep 11, 2017	66.00	66.08	64.16	64.56
2782	AMEX	SMN	Fri, Sep 8, 2017	66.72	66.75	66.39	66.39
2781	AMEX	SMN	Thu, Sep 7, 2017	66.47	66.60	66.08	66.08
2780	AMEX	SMN	Wed, Sep 6, 2017	66.32	67.36	66.32	66.32
2779	AMEX	SMN	Tue, Sep 5, 2017	65.40	66.96	65.40	66.80
2778	AMEX	SMN	Fri, Sep 1, 2017	65.59	65.96	64.64	65.24
2777	AMEX	SMN	Thu, Aug 31, 2017	67.00	67.00	65.74	65.88
2776	AMEX	SMN	Wed, Aug 30, 2017	67.32	67.73	67.20	67.24
2775	AMEX	SMN	Tue, Aug 29, 2017	67.12	68.08	67.12	67.44
2774	AMEX	SMN	Mon, Aug 28, 2017	67.00	67.44	67.00	67.12
2773	AMEX	SMN	Fri, Aug 25, 2017	67.96	67.96	67.28	67.28
2772	AMEX	SMN	Thu, Aug 24, 2017	68.04	68.04	67.48	67.84
2771	AMEX	SMN	Wed, Aug 23, 2017	67.60	67.64	67.40	67.64
2770	AMEX	SMN	Tue, Aug 22, 2017	69.88	69.88	67.68	67.68
2769	AMEX	SMN	Mon, Aug 21, 2017	69.64	69.76	69.19	69.76
2768	AMEX	SMN	Fri, Aug 18, 2017	70.00	70.68	69.56	69.64
2767	AMEX	SMN	Thu, Aug 17, 2017	68.41	69.72	68.41	69.72
2766	AMEX	SMN	Wed, Aug 16, 2017	69.64	69.64	68.00	68.08
2765	AMEX	SMN	Tue, Aug 15, 2017	69.24	69.64	68.83	68.92
2764	AMEX	SMN	Mon, Aug 14, 2017	70.24	70.24	69.12	69.37
2763	AMEX	SMN	Fri, Aug 11, 2017	70.36	70.60	69.90	70.44
2762	AMEX	SMN	Thu, Aug 10, 2017	69.16	70.36	69.08	70.04
2761	AMEX	SMN	Wed, Aug 9, 2017	68.40	68.72	68.40	68.46
2760	AMEX	SMN	Tue, Aug 8, 2017	68.00	68.60	67.24	68.32
2759	AMEX	SMN	Mon, Aug 7, 2017	66.82	66.82	66.78	66.78
2758	AMEX	SMN	Fri, Aug 4, 2017	67.69	67.69	67.22	67.22
2757	AMEX	SMN	Thu, Aug 3, 2017	67.44	68.20	67.44	67.84
2756	AMEX	SMN	Wed, Aug 2, 2017	68.00	68.00	66.96	66.96
2755	AMEX	SMN	Tue, Aug 1, 2017	67.08	67.64	66.96	67.08
2754	AMEX	SMN	Mon, Jul 31, 2017	66.76	67.35	66.72	67.28
2753	AMEX	SMN	Fri, Jul 28, 2017	66.36	67.04	66.36	66.72
2752	AMEX	SMN	Thu, Jul 27, 2017	65.99	66.32	65.72	66.28
2751	AMEX	SMN	Wed, Jul 26, 2017	64.64	65.84	64.64	65.78
2750	AMEX	SMN	Tue, Jul 25, 2017	65.60	65.60	64.64	64.64
2749	AMEX	SMN	Mon, Jul 24, 2017	66.84	66.96	66.48	66.60
2748	AMEX	SMN	Fri, Jul 21, 2017	66.60	66.88	66.36	66.48
2747	AMEX	SMN	Thu, Jul 20, 2017	0.00	0.00	0.00	65.40
2746	AMEX	SMN	Wed, Jul 19, 2017	66.62	66.62	65.40	65.40
2745	AMEX	SMN	Tue, Jul 18, 2017	66.92	67.02	66.84	67.02
2744	AMEX	SMN	Mon, Jul 17, 2017	66.80	66.80	66.44	66.52
2743	AMEX	SMN	Fri, Jul 14, 2017	67.36	67.36	66.64	66.76
2742	AMEX	SMN	Thu, Jul 13, 2017	67.76	67.92	67.40	67.40
2741	AMEX	SMN	Wed, Jul 12, 2017	68.56	68.56	67.60	67.60
2740	AMEX	SMN	Tue, Jul 11, 2017	69.64	69.64	69.64	69.64
2739	AMEX	SMN	Mon, Jul 10, 2017	70.12	70.12	68.56	69.11
2738	AMEX	SMN	Fri, Jul 7, 2017	70.28	71.07	70.00	70.00
2737	AMEX	SMN	Thu, Jul 6, 2017	70.64	70.84	70.05	70.72
2736	AMEX	SMN	Wed, Jul 5, 2017	69.94	70.72	69.88	70.20
2735	AMEX	SMN	Mon, Jul 3, 2017	70.20	70.47	69.44	69.44
2734	AMEX	SMN	Fri, Jun 30, 2017	71.24	71.24	70.75	70.96
2733	AMEX	SMN	Thu, Jun 29, 2017	71.12	71.77	71.08	71.68
2732	AMEX	SMN	Wed, Jun 28, 2017	71.40	71.40	70.40	70.52
2731	AMEX	SMN	Tue, Jun 27, 2017	71.88	72.36	71.88	72.36
2730	AMEX	SMN	Mon, Jun 26, 2017	71.56	72.17	71.56	71.71
2729	AMEX	SMN	Fri, Jun 23, 2017	72.48	72.61	71.60	71.72
2728	AMEX	SMN	Thu, Jun 22, 2017	72.16	72.48	72.16	72.44
2727	AMEX	SMN	Wed, Jun 21, 2017	71.20	72.96	71.20	72.64
2726	AMEX	SMN	Tue, Jun 20, 2017	71.13	71.20	71.12	71.17
2725	AMEX	SMN	Mon, Jun 19, 2017	70.39	70.72	70.00	70.32
2724	AMEX	SMN	Fri, Jun 16, 2017	71.96	72.38	71.68	71.84
2723	AMEX	SMN	Thu, Jun 15, 2017	71.03	72.32	70.92	71.88
2722	AMEX	SMN	Wed, Jun 14, 2017	69.24	70.40	69.24	70.20
2721	AMEX	SMN	Tue, Jun 13, 2017	70.08	70.08	68.48	68.72
2720	AMEX	SMN	Mon, Jun 12, 2017	69.52	70.39	68.92	70.28
2719	AMEX	SMN	Fri, Jun 9, 2017	70.20	70.48	69.48	69.52
2718	AMEX	SMN	Thu, Jun 8, 2017	71.76	71.76	71.08	71.08
2717	AMEX	SMN	Wed, Jun 7, 2017	71.52	72.52	71.52	71.99
2716	AMEX	SMN	Tue, Jun 6, 2017	72.20	72.80	71.60	71.60
2715	AMEX	SMN	Mon, Jun 5, 2017	71.48	72.04	71.33	71.96
2714	AMEX	SMN	Fri, Jun 2, 2017	71.60	71.99	71.20	71.88
2713	AMEX	SMN	Thu, Jun 1, 2017	72.42	72.64	71.68	72.20
2712	AMEX	SMN	Wed, May 31, 2017	73.76	74.93	73.76	74.48
2711	AMEX	SMN	Tue, May 30, 2017	73.80	74.43	73.80	74.16
2710	AMEX	SMN	Fri, May 26, 2017	73.88	73.92	73.72	73.72
2709	AMEX	SMN	Thu, May 25, 2017	73.00	74.36	72.60	74.04
2708	AMEX	SMN	Wed, May 24, 2017	73.36	73.72	72.81	73.60
2707	AMEX	SMN	Tue, May 23, 2017	73.56	74.76	73.56	74.32
2706	AMEX	SMN	Mon, May 22, 2017	74.91	74.96	74.68	74.68
2705	AMEX	SMN	Fri, May 19, 2017	75.72	75.72	74.11	74.72
2704	AMEX	SMN	Thu, May 18, 2017	76.84	77.04	76.12	76.32
2703	AMEX	SMN	Wed, May 17, 2017	74.00	76.20	74.00	76.20
2702	AMEX	SMN	Tue, May 16, 2017	73.40	73.40	73.00	73.00
2701	AMEX	SMN	Mon, May 15, 2017	74.24	74.24	72.76	73.32
2700	AMEX	SMN	Fri, May 12, 2017	74.36	74.93	74.28	74.72
2699	AMEX	SMN	Thu, May 11, 2017	75.68	75.68	74.52	74.68
2698	AMEX	SMN	Wed, May 10, 2017	74.80	74.80	74.32	74.44
2697	AMEX	SMN	Tue, May 9, 2017	74.32	75.03	74.04	74.92
2696	AMEX	SMN	Mon, May 8, 2017	72.68	74.09	72.68	74.04
2695	AMEX	SMN	Fri, May 5, 2017	74.80	74.80	72.60	72.68
2694	AMEX	SMN	Thu, May 4, 2017	75.48	75.72	74.64	75.01
2693	AMEX	SMN	Wed, May 3, 2017	73.40	75.11	73.40	75.00
2692	AMEX	SMN	Tue, May 2, 2017	73.08	73.44	72.56	73.44
2691	AMEX	SMN	Mon, May 1, 2017	72.16	72.96	72.04	72.46
2690	AMEX	SMN	Fri, Apr 28, 2017	71.32	72.32	71.32	72.32
2689	AMEX	SMN	Thu, Apr 27, 2017	70.56	71.43	70.56	71.28
2688	AMEX	SMN	Wed, Apr 26, 2017	70.72	70.84	70.12	70.40
2687	AMEX	SMN	Tue, Apr 25, 2017	71.36	71.36	69.82	70.00
2686	AMEX	SMN	Mon, Apr 24, 2017	73.32	73.32	72.12	72.40
2685	AMEX	SMN	Fri, Apr 21, 2017	74.52	75.00	74.28	74.60
2684	AMEX	SMN	Thu, Apr 20, 2017	75.96	75.96	74.33	74.60
2683	AMEX	SMN	Wed, Apr 19, 2017	75.32	76.48	75.32	76.48
2682	AMEX	SMN	Tue, Apr 18, 2017	76.40	76.91	75.79	75.96
2681	AMEX	SMN	Mon, Apr 17, 2017	76.48	76.68	75.76	75.76
2680	AMEX	SMN	Thu, Apr 13, 2017	75.28	76.68	74.92	76.60
2679	AMEX	SMN	Wed, Apr 12, 2017	73.48	75.24	73.48	75.24
2678	AMEX	SMN	Tue, Apr 11, 2017	72.88	73.79	72.76	72.76
2677	AMEX	SMN	Mon, Apr 10, 2017	72.88	72.88	72.53	72.53
2676	AMEX	SMN	Fri, Apr 7, 2017	73.16	73.24	72.40	72.64
2675	AMEX	SMN	Thu, Apr 6, 2017	73.16	73.44	72.52	72.92
2674	AMEX	SMN	Wed, Apr 5, 2017	72.12	73.52	71.68	73.40
2673	AMEX	SMN	Tue, Apr 4, 2017	73.64	73.92	72.88	72.88
2672	AMEX	SMN	Mon, Apr 3, 2017	73.28	74.68	72.52	73.48
2671	AMEX	SMN	Fri, Mar 31, 2017	73.12	73.12	72.48	72.71
2670	AMEX	SMN	Thu, Mar 30, 2017	72.96	73.12	72.40	72.68
2669	AMEX	SMN	Wed, Mar 29, 2017	72.96	73.60	72.96	73.20
2668	AMEX	SMN	Tue, Mar 28, 2017	75.20	75.20	72.74	73.00
2667	AMEX	SMN	Mon, Mar 27, 2017	77.76	77.76	74.96	75.12
2666	AMEX	SMN	Fri, Mar 24, 2017	74.32	75.92	74.04	75.44
2665	AMEX	SMN	Thu, Mar 23, 2017	75.36	75.46	74.48	74.52
2664	AMEX	SMN	Wed, Mar 22, 2017	75.88	75.88	75.16	75.16
2663	AMEX	SMN	Tue, Mar 21, 2017	72.33	75.39	72.33	75.28
2662	AMEX	SMN	Mon, Mar 20, 2017	72.80	73.05	72.70	72.70
2661	AMEX	SMN	Fri, Mar 17, 2017	72.84	73.12	72.64	72.84
2660	AMEX	SMN	Thu, Mar 16, 2017	72.36	73.98	72.18	73.72
2659	AMEX	SMN	Wed, Mar 15, 2017	74.80	74.88	72.84	72.84
2658	AMEX	SMN	Tue, Mar 14, 2017	75.32	76.04	75.32	75.80
2657	AMEX	SMN	Mon, Mar 13, 2017	74.92	75.08	74.64	74.64
2656	AMEX	SMN	Fri, Mar 10, 2017	74.96	75.92	74.52	75.40
2655	AMEX	SMN	Thu, Mar 9, 2017	75.32	76.40	75.04	75.88
2654	AMEX	SMN	Wed, Mar 8, 2017	75.28	75.48	74.72	75.36
2653	AMEX	SMN	Tue, Mar 7, 2017	74.32	75.40	74.32	75.40
2652	AMEX	SMN	Mon, Mar 6, 2017	74.00	74.70	73.96	74.52
2651	AMEX	SMN	Fri, Mar 3, 2017	74.00	74.24	73.68	73.76
2650	AMEX	SMN	Thu, Mar 2, 2017	72.42	73.92	72.42	73.88
2649	AMEX	SMN	Wed, Mar 1, 2017	72.44	72.49	71.62	71.92
2648	AMEX	SMN	Tue, Feb 28, 2017	74.52	75.20	74.52	74.80
2647	AMEX	SMN	Mon, Feb 27, 2017	74.48	75.04	73.80	74.96
2646	AMEX	SMN	Fri, Feb 24, 2017	75.36	75.36	74.36	74.48
2645	AMEX	SMN	Thu, Feb 23, 2017	72.68	74.64	72.57	74.60
2644	AMEX	SMN	Wed, Feb 22, 2017	74.04	74.20	72.56	73.08
2643	AMEX	SMN	Tue, Feb 21, 2017	73.61	73.76	73.32	73.60
2642	AMEX	SMN	Fri, Feb 17, 2017	74.56	74.88	74.40	74.72
2641	AMEX	SMN	Thu, Feb 16, 2017	74.04	74.48	73.70	74.36
2640	AMEX	SMN	Wed, Feb 15, 2017	74.68	74.68	73.92	74.15
2639	AMEX	SMN	Tue, Feb 14, 2017	75.00	75.00	74.28	74.33
2638	AMEX	SMN	Mon, Feb 13, 2017	75.12	75.12	73.74	74.18
2637	AMEX	SMN	Fri, Feb 10, 2017	76.34	76.36	75.60	75.60
2636	AMEX	SMN	Thu, Feb 9, 2017	77.60	77.60	77.00	77.00
2635	AMEX	SMN	Wed, Feb 8, 2017	77.96	78.44	77.68	77.72
2634	AMEX	SMN	Tue, Feb 7, 2017	76.96	78.12	76.92	77.84
2633	AMEX	SMN	Mon, Feb 6, 2017	77.00	77.00	76.95	76.95
2632	AMEX	SMN	Fri, Feb 3, 2017	77.28	77.40	76.56	76.72
2631	AMEX	SMN	Thu, Feb 2, 2017	77.12	77.56	76.84	77.10
2630	AMEX	SMN	Wed, Feb 1, 2017	77.68	78.32	76.80	77.03
2629	AMEX	SMN	Tue, Jan 31, 2017	77.16	78.56	77.16	77.76
2628	AMEX	SMN	Mon, Jan 30, 2017	76.12	77.78	76.12	77.16
2627	AMEX	SMN	Fri, Jan 27, 2017	75.72	75.80	75.40	75.52
2626	AMEX	SMN	Thu, Jan 26, 2017	75.08	75.92	74.68	75.32
2625	AMEX	SMN	Wed, Jan 25, 2017	75.64	76.40	75.12	75.12
2624	AMEX	SMN	Tue, Jan 24, 2017	79.04	79.04	75.40	75.48
2623	AMEX	SMN	Mon, Jan 23, 2017	80.36	81.00	80.16	80.24
2622	AMEX	SMN	Fri, Jan 20, 2017	81.32	81.32	80.28	80.56
2621	AMEX	SMN	Thu, Jan 19, 2017	80.76	81.81	80.15	81.80
2620	AMEX	SMN	Wed, Jan 18, 2017	81.74	81.74	80.68	80.68
2619	AMEX	SMN	Tue, Jan 17, 2017	80.88	82.12	80.88	81.84
2618	AMEX	SMN	Fri, Jan 13, 2017	80.92	81.15	80.76	81.00
2617	AMEX	SMN	Thu, Jan 12, 2017	80.77	81.68	80.77	80.90
2616	AMEX	SMN	Wed, Jan 11, 2017	81.48	81.48	81.48	81.48
2615	AMEX	SMN	Tue, Jan 10, 2017	81.28	82.28	81.28	81.64
2614	AMEX	SMN	Mon, Jan 9, 2017	82.20	82.20	80.84	81.16
2613	AMEX	SMN	Fri, Jan 6, 2017	82.02	82.08	82.02	82.08
2612	AMEX	SMN	Thu, Jan 5, 2017	81.40	82.20	81.04	81.72
2611	AMEX	SMN	Wed, Jan 4, 2017	84.04	84.04	81.12	81.16
2610	AMEX	SMN	Tue, Jan 3, 2017	84.24	85.48	83.32	85.48
2609	AMEX	SMN	Fri, Dec 30, 2016	84.30	85.69	84.30	85.20
2608	AMEX	SMN	Thu, Dec 29, 2016	83.60	84.08	83.60	83.96
2607	AMEX	SMN	Wed, Dec 28, 2016	81.96	84.08	81.60	84.08
2606	AMEX	SMN	Tue, Dec 27, 2016	82.96	82.96	82.16	82.44
2605	AMEX	SMN	Fri, Dec 23, 2016	83.68	84.16	83.36	83.36
2604	AMEX	SMN	Thu, Dec 22, 2016	82.64	83.82	82.64	83.68
2603	AMEX	SMN	Wed, Dec 21, 2016	82.56	82.56	82.28	82.32
2602	AMEX	SMN	Tue, Dec 20, 2016	82.68	82.76	82.44	82.44
2601	AMEX	SMN	Mon, Dec 19, 2016	82.92	83.30	82.40	82.76
2600	AMEX	SMN	Fri, Dec 16, 2016	81.64	82.64	81.64	82.60
2599	AMEX	SMN	Thu, Dec 15, 2016	83.00	87.72	81.16	81.48
2598	AMEX	SMN	Wed, Dec 14, 2016	80.80	82.60	80.80	82.60
2597	AMEX	SMN	Tue, Dec 13, 2016	79.80	81.40	79.80	80.84
2596	AMEX	SMN	Mon, Dec 12, 2016	79.32	80.29	78.92	80.29
2595	AMEX	SMN	Fri, Dec 9, 2016	79.42	80.00	79.42	79.72
2594	AMEX	SMN	Thu, Dec 8, 2016	80.32	80.32	79.20	79.36
2593	AMEX	SMN	Wed, Dec 7, 2016	83.16	83.16	80.60	80.72
2592	AMEX	SMN	Tue, Dec 6, 2016	83.20	84.40	83.12	83.52
2591	AMEX	SMN	Mon, Dec 5, 2016	84.12	84.12	83.04	83.40
2590	AMEX	SMN	Fri, Dec 2, 2016	84.76	85.60	84.44	85.12
2589	AMEX	SMN	Thu, Dec 1, 2016	83.92	85.07	83.72	84.92
2588	AMEX	SMN	Wed, Nov 30, 2016	85.32	86.64	84.56	84.75
2587	AMEX	SMN	Tue, Nov 29, 2016	88.92	89.60	87.40	87.50
2586	AMEX	SMN	Mon, Nov 28, 2016	86.64	87.88	86.64	87.30
2585	AMEX	SMN	Fri, Nov 25, 2016	87.00	87.00	86.48	86.88
2584	AMEX	SMN	Wed, Nov 23, 2016	88.24	88.29	87.04	87.12
2583	AMEX	SMN	Tue, Nov 22, 2016	88.24	88.84	87.56	87.56
2582	AMEX	SMN	Mon, Nov 21, 2016	91.00	91.00	89.28	89.32
2581	AMEX	SMN	Fri, Nov 18, 2016	91.92	92.16	91.68	91.84
2580	AMEX	SMN	Thu, Nov 17, 2016	91.88	91.90	91.60	91.60
2579	AMEX	SMN	Wed, Nov 16, 2016	91.80	92.47	91.69	91.69
2578	AMEX	SMN	Tue, Nov 15, 2016	92.80	93.85	91.76	91.76
2577	AMEX	SMN	Mon, Nov 14, 2016	92.72	93.80	92.32	92.70
2576	AMEX	SMN	Fri, Nov 11, 2016	91.36	94.48	91.28	93.28
2575	AMEX	SMN	Thu, Nov 10, 2016	92.08	92.08	90.50	91.28
2574	AMEX	SMN	Wed, Nov 9, 2016	98.64	99.92	92.90	93.12
2573	AMEX	SMN	Tue, Nov 8, 2016	98.88	98.88	96.96	97.64
2572	AMEX	SMN	Mon, Nov 7, 2016	98.52	98.55	98.28	98.48
2571	AMEX	SMN	Fri, Nov 4, 2016	102.04	102.04	100.32	101.20
2570	AMEX	SMN	Thu, Nov 3, 2016	102.24	102.24	101.12	102.16
2569	AMEX	SMN	Wed, Nov 2, 2016	101.48	102.16	100.68	102.16
2568	AMEX	SMN	Tue, Nov 1, 2016	99.92	101.04	99.04	101.04
2567	AMEX	SMN	Mon, Oct 31, 2016	98.52	100.28	98.52	99.84
2566	AMEX	SMN	Fri, Oct 28, 2016	100.36	100.72	98.52	100.00
2565	AMEX	SMN	Thu, Oct 27, 2016	99.40	101.12	99.40	100.58
2564	AMEX	SMN	Wed, Oct 26, 2016	100.74	100.76	100.43	100.64
2563	AMEX	SMN	Tue, Oct 25, 2016	98.80	100.08	98.80	100.08
2562	AMEX	SMN	Mon, Oct 24, 2016	98.48	99.60	98.12	99.08
2561	AMEX	SMN	Fri, Oct 21, 2016	100.56	101.12	99.56	99.56
2560	AMEX	SMN	Thu, Oct 20, 2016	100.56	101.00	98.88	98.96
2559	AMEX	SMN	Wed, Oct 19, 2016	100.00	101.12	99.22	99.44
2558	AMEX	SMN	Tue, Oct 18, 2016	102.04	102.16	100.72	100.72
2557	AMEX	SMN	Mon, Oct 17, 2016	103.12	104.00	103.00	103.72
2556	AMEX	SMN	Fri, Oct 14, 2016	103.08	103.56	101.88	103.04
2555	AMEX	SMN	Thu, Oct 13, 2016	104.48	106.22	103.36	103.64
2554	AMEX	SMN	Wed, Oct 12, 2016	101.56	103.04	101.56	102.20
2553	AMEX	SMN	Tue, Oct 11, 2016	99.88	103.01	99.84	101.64
2552	AMEX	SMN	Mon, Oct 10, 2016	98.76	98.76	97.40	98.76
2551	AMEX	SMN	Fri, Oct 7, 2016	96.44	100.80	96.44	99.88
2550	AMEX	SMN	Thu, Oct 6, 2016	98.72	98.72	96.72	96.80
2549	AMEX	SMN	Wed, Oct 5, 2016	98.72	98.72	97.57	97.96
2548	AMEX	SMN	Tue, Oct 4, 2016	97.00	100.00	96.89	100.00
2547	AMEX	SMN	Mon, Oct 3, 2016	97.44	97.48	96.44	96.88
2546	AMEX	SMN	Fri, Sep 30, 2016	97.12	97.78	96.04	96.64
2545	AMEX	SMN	Thu, Sep 29, 2016	96.28	98.67	96.16	98.16
2544	AMEX	SMN	Wed, Sep 28, 2016	99.04	100.12	97.04	97.04
2543	AMEX	SMN	Tue, Sep 27, 2016	100.96	100.96	99.76	99.76
2542	AMEX	SMN	Mon, Sep 26, 2016	100.28	100.68	99.68	100.68
2541	AMEX	SMN	Fri, Sep 23, 2016	98.76	99.84	98.42	99.84
2540	AMEX	SMN	Thu, Sep 22, 2016	97.24	98.92	96.80	98.52
2539	AMEX	SMN	Wed, Sep 21, 2016	102.24	102.24	99.04	99.09
2538	AMEX	SMN	Tue, Sep 20, 2016	101.64	102.56	101.64	102.52
2537	AMEX	SMN	Mon, Sep 19, 2016	101.28	102.56	101.04	101.96
2536	AMEX	SMN	Fri, Sep 16, 2016	103.24	103.60	102.83	103.08
2535	AMEX	SMN	Thu, Sep 15, 2016	103.96	104.04	101.92	102.32
2534	AMEX	SMN	Wed, Sep 14, 2016	102.96	103.98	102.64	103.64
2533	AMEX	SMN	Tue, Sep 13, 2016	100.40	104.22	100.40	103.08
2532	AMEX	SMN	Mon, Sep 12, 2016	102.28	102.28	98.56	98.68
2531	AMEX	SMN	Fri, Sep 9, 2016	96.00	100.32	96.00	100.28
2530	AMEX	SMN	Thu, Sep 8, 2016	93.80	94.64	93.80	94.44
2529	AMEX	SMN	Wed, Sep 7, 2016	93.76	94.48	93.76	93.76
2528	AMEX	SMN	Tue, Sep 6, 2016	93.04	93.74	93.04	93.39
2527	AMEX	SMN	Fri, Sep 2, 2016	93.48	93.88	93.20	93.48
2526	AMEX	SMN	Thu, Sep 1, 2016	95.48	96.38	95.16	95.16
2525	AMEX	SMN	Wed, Aug 31, 2016	94.80	96.40	94.80	95.60
2524	AMEX	SMN	Tue, Aug 30, 2016	93.76	94.52	92.68	94.18
2523	AMEX	SMN	Mon, Aug 29, 2016	96.00	96.00	93.12	93.48
2522	AMEX	SMN	Fri, Aug 26, 2016	93.68	95.84	93.48	95.72
2521	AMEX	SMN	Thu, Aug 25, 2016	94.83	94.83	94.68	94.68
2520	AMEX	SMN	Wed, Aug 24, 2016	94.55	95.64	94.20	95.52
2519	AMEX	SMN	Tue, Aug 23, 2016	92.92	93.32	92.08	93.04
2518	AMEX	SMN	Mon, Aug 22, 2016	95.28	95.28	94.60	94.72
2517	AMEX	SMN	Fri, Aug 19, 2016	95.52	95.52	95.06	95.06
2516	AMEX	SMN	Thu, Aug 18, 2016	95.76	95.76	94.80	94.80
2515	AMEX	SMN	Wed, Aug 17, 2016	95.60	97.75	95.52	96.34
2514	AMEX	SMN	Tue, Aug 16, 2016	94.00	96.16	94.00	96.16
2513	AMEX	SMN	Mon, Aug 15, 2016	97.04	97.04	94.83	95.24
2512	AMEX	SMN	Fri, Aug 12, 2016	95.32	97.92	95.32	97.68
2511	AMEX	SMN	Thu, Aug 11, 2016	95.44	96.48	95.24	95.24
2510	AMEX	SMN	Wed, Aug 10, 2016	95.36	96.24	95.32	96.20
2509	AMEX	SMN	Tue, Aug 9, 2016	94.80	95.84	94.60	95.84
2508	AMEX	SMN	Mon, Aug 8, 2016	95.40	95.40	94.96	95.20
2507	AMEX	SMN	Fri, Aug 5, 2016	95.60	96.15	95.40	95.80
2506	AMEX	SMN	Thu, Aug 4, 2016	96.40	97.27	95.96	96.40
2505	AMEX	SMN	Wed, Aug 3, 2016	97.28	97.80	96.04	96.28
2504	AMEX	SMN	Tue, Aug 2, 2016	96.72	98.60	96.07	97.48
2503	AMEX	SMN	Mon, Aug 1, 2016	95.92	97.23	95.60	96.67
2502	AMEX	SMN	Fri, Jul 29, 2016	95.68	97.11	95.68	95.82
2501	AMEX	SMN	Thu, Jul 28, 2016	94.96	96.20	94.72	94.76
2500	AMEX	SMN	Wed, Jul 27, 2016	94.04	96.32	94.00	94.84
2499	AMEX	SMN	Tue, Jul 26, 2016	96.44	97.00	95.20	95.20
2498	AMEX	SMN	Mon, Jul 25, 2016	97.00	97.48	96.64	96.64
2497	AMEX	SMN	Fri, Jul 22, 2016	97.40	97.40	95.96	96.20
2496	AMEX	SMN	Thu, Jul 21, 2016	95.20	97.08	95.20	96.76
2495	AMEX	SMN	Wed, Jul 20, 2016	96.60	96.84	95.12	95.48
2494	AMEX	SMN	Tue, Jul 19, 2016	95.48	95.89	94.76	95.76
2493	AMEX	SMN	Mon, Jul 18, 2016	95.44	95.94	94.04	94.12
2492	AMEX	SMN	Fri, Jul 15, 2016	95.24	95.68	95.04	95.28
2491	AMEX	SMN	Thu, Jul 14, 2016	96.60	96.78	95.36	95.80
2490	AMEX	SMN	Wed, Jul 13, 2016	98.32	98.64	97.64	97.74
2489	AMEX	SMN	Tue, Jul 12, 2016	100.76	100.76	97.40	98.35
2488	AMEX	SMN	Mon, Jul 11, 2016	103.12	103.12	102.16	102.16
2487	AMEX	SMN	Fri, Jul 8, 2016	108.28	108.28	103.56	103.96
2486	AMEX	SMN	Thu, Jul 7, 2016	110.48	110.80	109.12	109.84
2485	AMEX	SMN	Wed, Jul 6, 2016	113.68	114.00	110.12	110.92
2484	AMEX	SMN	Tue, Jul 5, 2016	107.96	111.78	107.96	111.12
2483	AMEX	SMN	Fri, Jul 1, 2016	107.88	107.88	105.56	106.88
2482	AMEX	SMN	Thu, Jun 30, 2016	110.64	111.71	107.72	107.72
2481	AMEX	SMN	Wed, Jun 29, 2016	113.20	113.20	111.08	111.28
2480	AMEX	SMN	Tue, Jun 28, 2016	114.36	118.00	113.80	115.64
2479	AMEX	SMN	Mon, Jun 27, 2016	111.16	118.24	111.16	117.40
2478	AMEX	SMN	Fri, Jun 24, 2016	106.32	110.12	105.20	109.59
2477	AMEX	SMN	Thu, Jun 23, 2016	101.96	101.96	100.19	100.20
2476	AMEX	SMN	Wed, Jun 22, 2016	103.23	103.56	102.84	103.56
2475	AMEX	SMN	Tue, Jun 21, 2016	103.56	104.36	102.96	103.40
2474	AMEX	SMN	Mon, Jun 20, 2016	100.84	102.60	100.48	102.60
2473	AMEX	SMN	Fri, Jun 17, 2016	104.56	105.52	103.04	103.76
2472	AMEX	SMN	Thu, Jun 16, 2016	106.60	108.40	105.00	105.04
2471	AMEX	SMN	Wed, Jun 15, 2016	106.52	106.52	104.64	105.88
2470	AMEX	SMN	Tue, Jun 14, 2016	105.98	107.76	104.96	107.40
2469	AMEX	SMN	Mon, Jun 13, 2016	103.24	105.18	103.24	105.16
2468	AMEX	SMN	Fri, Jun 10, 2016	103.40	103.52	102.24	102.76
2467	AMEX	SMN	Thu, Jun 9, 2016	102.32	102.47	101.52	101.72
2466	AMEX	SMN	Wed, Jun 8, 2016	100.84	100.88	99.40	99.92
2465	AMEX	SMN	Tue, Jun 7, 2016	102.08	102.08	100.96	101.57
2464	AMEX	SMN	Mon, Jun 6, 2016	103.68	103.68	101.60	101.76
2463	AMEX	SMN	Fri, Jun 3, 2016	105.68	106.27	104.00	104.00
2462	AMEX	SMN	Thu, Jun 2, 2016	108.16	108.36	106.28	106.28
2461	AMEX	SMN	Wed, Jun 1, 2016	108.68	110.32	107.16	107.16
2460	AMEX	SMN	Tue, May 31, 2016	106.20	108.14	106.04	107.88
2459	AMEX	SMN	Fri, May 27, 2016	106.84	107.32	106.44	106.88
2458	AMEX	SMN	Thu, May 26, 2016	104.08	106.92	103.88	106.92
2457	AMEX	SMN	Wed, May 25, 2016	106.60	106.60	104.37	104.82
2456	AMEX	SMN	Tue, May 24, 2016	108.20	109.08	107.40	107.92
2455	AMEX	SMN	Mon, May 23, 2016	111.12	111.12	108.32	109.28
2454	AMEX	SMN	Fri, May 20, 2016	111.28	112.48	111.28	112.04
2453	AMEX	SMN	Thu, May 19, 2016	115.28	115.96	113.20	113.20
2452	AMEX	SMN	Wed, May 18, 2016	110.84	115.16	110.64	115.08
2451	AMEX	SMN	Tue, May 17, 2016	109.70	110.56	108.00	110.56
2450	AMEX	SMN	Mon, May 16, 2016	113.44	113.44	109.76	109.92
2449	AMEX	SMN	Fri, May 13, 2016	112.00	114.28	111.72	113.80
2448	AMEX	SMN	Thu, May 12, 2016	108.88	111.76	107.72	111.64
2447	AMEX	SMN	Wed, May 11, 2016	111.56	112.12	110.32	112.04
2446	AMEX	SMN	Tue, May 10, 2016	115.20	115.20	111.77	111.84
2445	AMEX	SMN	Mon, May 9, 2016	114.24	116.24	114.24	116.24
2444	AMEX	SMN	Fri, May 6, 2016	114.32	114.32	111.48	111.64
2443	AMEX	SMN	Thu, May 5, 2016	110.64	113.96	110.32	113.72
2442	AMEX	SMN	Wed, May 4, 2016	112.04	113.16	110.24	112.12
2441	AMEX	SMN	Tue, May 3, 2016	107.88	110.68	107.88	110.32
2440	AMEX	SMN	Mon, May 2, 2016	107.62	107.62	105.62	105.72
2439	AMEX	SMN	Fri, Apr 29, 2016	105.24	107.60	104.65	106.37
2438	AMEX	SMN	Thu, Apr 28, 2016	105.16	105.72	103.04	105.64
2437	AMEX	SMN	Wed, Apr 27, 2016	104.40	106.20	103.96	104.04
2436	AMEX	SMN	Tue, Apr 26, 2016	107.84	107.84	105.28	105.68
2435	AMEX	SMN	Mon, Apr 25, 2016	107.44	109.48	107.44	108.61
2434	AMEX	SMN	Fri, Apr 22, 2016	106.59	107.76	105.96	107.00
2433	AMEX	SMN	Thu, Apr 21, 2016	106.64	108.20	106.08	108.20
2432	AMEX	SMN	Wed, Apr 20, 2016	106.56	108.12	106.56	107.36
2431	AMEX	SMN	Tue, Apr 19, 2016	110.00	110.00	106.64	106.68
2430	AMEX	SMN	Mon, Apr 18, 2016	113.52	114.27	111.80	111.84
2429	AMEX	SMN	Fri, Apr 15, 2016	113.12	113.12	112.44	112.48
2428	AMEX	SMN	Thu, Apr 14, 2016	113.00	114.04	113.00	113.48
2427	AMEX	SMN	Wed, Apr 13, 2016	115.28	115.28	112.97	113.24
2426	AMEX	SMN	Tue, Apr 12, 2016	118.04	119.04	116.20	116.58
2425	AMEX	SMN	Mon, Apr 11, 2016	122.60	122.60	118.27	119.57
2424	AMEX	SMN	Fri, Apr 8, 2016	120.96	122.00	119.40	121.68
2423	AMEX	SMN	Thu, Apr 7, 2016	122.08	124.62	121.44	124.08
2422	AMEX	SMN	Wed, Apr 6, 2016	122.92	125.24	120.60	120.60
2421	AMEX	SMN	Tue, Apr 5, 2016	121.04	121.04	121.04	122.52
2420	AMEX	SMN	Mon, Apr 4, 2016	118.96	121.11	118.96	121.04
2419	AMEX	SMN	Fri, Apr 1, 2016	122.48	123.56	118.48	118.64
2418	AMEX	SMN	Thu, Mar 31, 2016	118.16	119.04	117.61	120.08
2417	AMEX	SMN	Wed, Mar 30, 2016	118.88	118.88	116.64	117.80
2416	AMEX	SMN	Tue, Mar 29, 2016	123.36	123.74	119.66	119.88
2415	AMEX	SMN	Mon, Mar 28, 2016	122.16	123.00	121.04	121.38
2414	AMEX	SMN	Thu, Mar 24, 2016	124.72	126.08	122.48	122.56
2413	AMEX	SMN	Wed, Mar 23, 2016	121.08	123.16	121.08	123.07
2412	AMEX	SMN	Tue, Mar 22, 2016	120.08	121.25	118.88	119.19
2411	AMEX	SMN	Mon, Mar 21, 2016	119.32	120.64	119.00	119.04
2410	AMEX	SMN	Fri, Mar 18, 2016	116.64	118.80	115.80	118.28
2409	AMEX	SMN	Thu, Mar 17, 2016	123.25	123.52	118.41	118.64
2408	AMEX	SMN	Wed, Mar 16, 2016	130.48	130.48	124.31	124.48
2407	AMEX	SMN	Tue, Mar 15, 2016	127.32	127.32	127.32	129.72
2406	AMEX	SMN	Mon, Mar 14, 2016	126.28	128.20	126.28	126.40
2405	AMEX	SMN	Fri, Mar 11, 2016	131.48	131.48	131.48	125.20
2404	AMEX	SMN	Thu, Mar 10, 2016	131.20	132.80	128.82	131.48
2403	AMEX	SMN	Wed, Mar 9, 2016	131.48	133.52	130.20	131.84
2402	AMEX	SMN	Tue, Mar 8, 2016	129.60	134.72	129.60	133.76
2401	AMEX	SMN	Mon, Mar 7, 2016	132.20	132.20	127.76	127.76
2400	AMEX	SMN	Fri, Mar 4, 2016	135.30	135.30	135.30	131.84
2399	AMEX	SMN	Thu, Mar 3, 2016	137.00	137.00	137.00	135.30
2398	AMEX	SMN	Wed, Mar 2, 2016	136.84	136.84	136.84	137.00
2397	AMEX	SMN	Tue, Mar 1, 2016	140.12	142.40	136.52	136.84
2396	AMEX	SMN	Mon, Feb 29, 2016	141.36	143.60	139.32	143.57
2395	AMEX	SMN	Fri, Feb 26, 2016	144.24	144.24	141.16	142.48
2394	AMEX	SMN	Thu, Feb 25, 2016	150.32	152.76	146.72	146.84
2393	AMEX	SMN	Wed, Feb 24, 2016	156.56	158.64	150.56	150.92
2392	AMEX	SMN	Tue, Feb 23, 2016	147.80	153.97	147.80	153.44
2391	AMEX	SMN	Mon, Feb 22, 2016	147.16	147.20	144.44	145.52
2390	AMEX	SMN	Fri, Feb 19, 2016	150.04	152.27	150.00	151.60
2389	AMEX	SMN	Thu, Feb 18, 2016	147.40	150.28	147.06	148.44
2388	AMEX	SMN	Wed, Feb 17, 2016	151.32	151.32	146.44	147.60
2387	AMEX	SMN	Tue, Feb 16, 2016	155.28	159.64	154.24	154.36
2386	AMEX	SMN	Fri, Feb 12, 2016	166.40	167.32	159.32	159.48
2385	AMEX	SMN	Thu, Feb 11, 2016	168.84	172.44	166.60	169.24
2384	AMEX	SMN	Wed, Feb 10, 2016	158.88	163.68	156.08	163.48
2383	AMEX	SMN	Tue, Feb 9, 2016	163.80	164.48	157.68	159.80
2382	AMEX	SMN	Mon, Feb 8, 2016	156.88	165.28	155.88	161.64
2381	AMEX	SMN	Fri, Feb 5, 2016	152.08	154.72	150.60	153.64
2380	AMEX	SMN	Thu, Feb 4, 2016	158.00	158.00	147.80	150.64
2379	AMEX	SMN	Wed, Feb 3, 2016	166.12	170.52	158.40	158.72
2378	AMEX	SMN	Tue, Feb 2, 2016	169.40	173.60	168.88	170.16
2377	AMEX	SMN	Mon, Feb 1, 2016	170.68	174.05	166.80	167.56
2376	AMEX	SMN	Fri, Jan 29, 2016	177.28	177.68	168.32	168.56
2375	AMEX	SMN	Thu, Jan 28, 2016	178.44	181.36	176.16	179.12
2374	AMEX	SMN	Wed, Jan 27, 2016	178.24	181.08	172.80	180.76
2373	AMEX	SMN	Tue, Jan 26, 2016	180.80	184.68	176.60	177.32
2372	AMEX	SMN	Mon, Jan 25, 2016	177.52	184.68	177.20	184.44
2371	AMEX	SMN	Fri, Jan 22, 2016	174.36	178.16	169.92	175.20
2370	AMEX	SMN	Thu, Jan 21, 2016	184.28	186.88	178.44	180.40
2369	AMEX	SMN	Wed, Jan 20, 2016	187.84	196.00	182.40	184.52
2368	AMEX	SMN	Tue, Jan 19, 2016	174.28	186.32	174.04	181.72
2367	AMEX	SMN	Fri, Jan 15, 2016	177.64	182.00	175.35	177.56
2366	AMEX	SMN	Thu, Jan 14, 2016	173.92	177.83	167.44	169.72
2365	AMEX	SMN	Wed, Jan 13, 2016	165.04	175.12	163.52	174.80
2364	AMEX	SMN	Tue, Jan 12, 2016	163.36	171.60	163.20	167.04
2363	AMEX	SMN	Mon, Jan 11, 2016	160.36	169.44	160.04	167.44
2362	AMEX	SMN	Fri, Jan 8, 2016	155.88	161.78	155.84	161.78
2361	AMEX	SMN	Thu, Jan 7, 2016	155.56	160.08	153.08	158.56
2360	AMEX	SMN	Wed, Jan 6, 2016	145.92	151.20	145.92	149.98
2359	AMEX	SMN	Tue, Jan 5, 2016	142.16	144.00	142.16	142.22
2358	AMEX	SMN	Mon, Jan 4, 2016	141.44	144.52	141.40	141.92
2357	AMEX	SMN	Thu, Dec 31, 2015	136.20	137.36	135.00	137.28
2356	AMEX	SMN	Wed, Dec 30, 2015	132.95	135.52	132.95	135.36
2355	AMEX	SMN	Tue, Dec 29, 2015	133.56	134.22	132.16	132.56
2354	AMEX	SMN	Mon, Dec 28, 2015	135.32	137.27	135.32	135.52
2353	AMEX	SMN	Thu, Dec 24, 2015	133.04	133.36	132.68	133.36
2352	AMEX	SMN	Wed, Dec 23, 2015	136.96	137.12	132.48	132.80
2351	AMEX	SMN	Tue, Dec 22, 2015	143.80	143.80	138.56	139.48
2350	AMEX	SMN	Mon, Dec 21, 2015	145.84	146.68	143.88	144.56
2349	AMEX	SMN	Fri, Dec 18, 2015	143.60	146.40	141.80	146.40
2348	AMEX	SMN	Thu, Dec 17, 2015	137.64	143.16	137.64	142.88
2347	AMEX	SMN	Wed, Dec 16, 2015	139.32	142.44	137.72	137.91
2346	AMEX	SMN	Tue, Dec 15, 2015	138.76	141.12	137.68	140.72
2345	AMEX	SMN	Mon, Dec 14, 2015	138.62	144.56	138.62	142.60
2344	AMEX	SMN	Fri, Dec 11, 2015	136.20	138.36	135.32	137.96
2343	AMEX	SMN	Thu, Dec 10, 2015	129.80	132.55	128.96	130.80
2342	AMEX	SMN	Wed, Dec 9, 2015	132.80	132.80	125.68	129.08
2341	AMEX	SMN	Tue, Dec 8, 2015	135.36	137.92	133.32	137.76
2340	AMEX	SMN	Mon, Dec 7, 2015	128.36	133.80	128.36	132.44
2339	AMEX	SMN	Fri, Dec 4, 2015	131.77	131.77	126.97	127.52
2338	AMEX	SMN	Thu, Dec 3, 2015	129.08	132.48	128.40	131.60
2337	AMEX	SMN	Wed, Dec 2, 2015	126.76	130.78	126.76	130.00
2336	AMEX	SMN	Tue, Dec 1, 2015	127.88	128.08	126.44	126.44
2335	AMEX	SMN	Mon, Nov 30, 2015	127.29	128.00	127.29	128.00
2334	AMEX	SMN	Fri, Nov 27, 2015	128.84	129.48	128.72	128.88
2333	AMEX	SMN	Wed, Nov 25, 2015	127.52	128.52	126.96	128.48
2332	AMEX	SMN	Tue, Nov 24, 2015	132.36	132.36	126.64	127.32
2331	AMEX	SMN	Mon, Nov 23, 2015	127.78	129.92	127.78	129.76
2330	AMEX	SMN	Fri, Nov 20, 2015	127.20	130.29	127.12	129.88
2329	AMEX	SMN	Thu, Nov 19, 2015	128.36	129.04	127.20	128.88
2328	AMEX	SMN	Wed, Nov 18, 2015	131.32	131.40	128.20	128.20
2327	AMEX	SMN	Tue, Nov 17, 2015	131.08	133.54	130.92	133.00
2326	AMEX	SMN	Mon, Nov 16, 2015	136.08	136.08	132.57	132.57
2325	AMEX	SMN	Fri, Nov 13, 2015	140.04	140.41	134.84	136.19
2324	AMEX	SMN	Thu, Nov 12, 2015	137.60	140.00	137.40	139.84
2323	AMEX	SMN	Wed, Nov 11, 2015	133.84	135.96	133.84	134.60
2322	AMEX	SMN	Tue, Nov 10, 2015	133.52	135.72	133.08	134.48
2321	AMEX	SMN	Mon, Nov 9, 2015	131.52	133.12	131.40	132.68
2320	AMEX	SMN	Fri, Nov 6, 2015	135.24	135.24	130.80	131.04
2319	AMEX	SMN	Thu, Nov 5, 2015	129.28	132.68	129.28	131.56
2318	AMEX	SMN	Wed, Nov 4, 2015	126.76	129.16	126.40	129.16
2317	AMEX	SMN	Tue, Nov 3, 2015	129.48	129.48	125.46	127.24
2316	AMEX	SMN	Mon, Nov 2, 2015	131.76	131.92	128.56	129.48
2315	AMEX	SMN	Fri, Oct 30, 2015	131.44	132.16	130.20	131.12
2314	AMEX	SMN	Thu, Oct 29, 2015	132.12	132.16	130.80	131.84
2313	AMEX	SMN	Wed, Oct 28, 2015	137.96	137.96	131.20	131.72
2312	AMEX	SMN	Tue, Oct 27, 2015	136.00	137.07	134.52	136.00
2311	AMEX	SMN	Mon, Oct 26, 2015	131.56	134.56	131.56	134.44
2310	AMEX	SMN	Fri, Oct 23, 2015	130.48	133.72	130.48	132.56
2309	AMEX	SMN	Thu, Oct 22, 2015	137.40	137.78	134.52	134.60
2308	AMEX	SMN	Wed, Oct 21, 2015	139.28	142.52	139.28	142.20
2307	AMEX	SMN	Tue, Oct 20, 2015	139.23	139.56	136.92	139.56
2306	AMEX	SMN	Mon, Oct 19, 2015	139.40	141.08	139.28	140.16
2305	AMEX	SMN	Fri, Oct 16, 2015	136.60	139.00	135.08	137.79
2304	AMEX	SMN	Thu, Oct 15, 2015	138.52	141.36	137.15	137.30
2303	AMEX	SMN	Wed, Oct 14, 2015	140.52	140.64	137.60	138.64
2302	AMEX	SMN	Tue, Oct 13, 2015	142.24	144.08	139.56	141.56
2301	AMEX	SMN	Mon, Oct 12, 2015	139.56	141.88	139.36	140.80
2300	AMEX	SMN	Fri, Oct 9, 2015	136.80	138.68	135.80	138.28
2299	AMEX	SMN	Thu, Oct 8, 2015	142.92	142.92	137.00	137.68
2298	AMEX	SMN	Wed, Oct 7, 2015	144.72	146.48	141.40	142.20
2297	AMEX	SMN	Tue, Oct 6, 2015	149.16	149.44	143.80	146.36
2296	AMEX	SMN	Mon, Oct 5, 2015	158.48	158.54	151.08	151.08
2295	AMEX	SMN	Fri, Oct 2, 2015	174.08	174.08	160.96	160.96
2294	AMEX	SMN	Thu, Oct 1, 2015	170.72	172.40	168.60	169.00
2293	AMEX	SMN	Wed, Sep 30, 2015	176.00	176.00	171.00	171.84
2292	AMEX	SMN	Tue, Sep 29, 2015	182.48	182.48	176.72	179.24
2291	AMEX	SMN	Mon, Sep 28, 2015	172.00	181.32	171.40	181.16
2290	AMEX	SMN	Fri, Sep 25, 2015	167.48	171.12	165.48	169.14
2289	AMEX	SMN	Thu, Sep 24, 2015	172.00	175.40	167.28	168.32
2288	AMEX	SMN	Wed, Sep 23, 2015	162.68	168.84	161.28	168.48
2287	AMEX	SMN	Tue, Sep 22, 2015	160.44	164.68	160.44	161.96
2286	AMEX	SMN	Mon, Sep 21, 2015	156.28	157.08	154.08	156.76
2285	AMEX	SMN	Fri, Sep 18, 2015	157.52	158.56	155.20	157.52
2284	AMEX	SMN	Thu, Sep 17, 2015	150.56	152.08	147.12	152.01
2283	AMEX	SMN	Wed, Sep 16, 2015	154.04	154.16	150.04	150.08
2282	AMEX	SMN	Tue, Sep 15, 2015	158.72	158.72	155.08	155.64
2281	AMEX	SMN	Mon, Sep 14, 2015	153.60	159.00	153.60	158.56
2280	AMEX	SMN	Fri, Sep 11, 2015	154.84	156.16	154.20	154.20
2279	AMEX	SMN	Thu, Sep 10, 2015	154.96	155.00	151.24	153.28
2278	AMEX	SMN	Wed, Sep 9, 2015	147.96	153.79	146.80	153.78
2277	AMEX	SMN	Tue, Sep 8, 2015	154.28	154.28	149.80	151.08
2276	AMEX	SMN	Fri, Sep 4, 2015	155.60	158.90	155.60	158.64
2275	AMEX	SMN	Thu, Sep 3, 2015	152.08	153.32	149.16	152.56
2274	AMEX	SMN	Wed, Sep 2, 2015	155.80	158.64	154.32	154.32
2273	AMEX	SMN	Tue, Sep 1, 2015	155.08	159.23	152.56	157.80
2272	AMEX	SMN	Mon, Aug 31, 2015	150.44	152.24	146.80	148.18
2271	AMEX	SMN	Fri, Aug 28, 2015	149.76	150.44	145.64	147.08
2270	AMEX	SMN	Thu, Aug 27, 2015	158.64	158.64	147.44	149.04
2269	AMEX	SMN	Wed, Aug 26, 2015	166.48	167.60	161.68	161.92
2268	AMEX	SMN	Tue, Aug 25, 2015	146.96	171.08	146.96	171.08
2267	AMEX	SMN	Mon, Aug 24, 2015	171.00	189.12	155.60	164.96
2266	AMEX	SMN	Fri, Aug 21, 2015	147.76	152.44	146.80	152.32
2265	AMEX	SMN	Thu, Aug 20, 2015	142.48	145.32	141.94	145.08
2264	AMEX	SMN	Wed, Aug 19, 2015	139.92	142.20	139.06	140.96
2263	AMEX	SMN	Tue, Aug 18, 2015	136.48	137.80	136.12	137.56
2262	AMEX	SMN	Mon, Aug 17, 2015	138.64	138.64	135.23	135.36
2261	AMEX	SMN	Fri, Aug 14, 2015	138.32	138.32	136.88	137.10
2260	AMEX	SMN	Thu, Aug 13, 2015	137.12	138.72	137.12	138.20
2259	AMEX	SMN	Wed, Aug 12, 2015	139.48	140.72	137.25	137.25
2258	AMEX	SMN	Tue, Aug 11, 2015	134.52	138.24	134.52	137.60
2257	AMEX	SMN	Mon, Aug 10, 2015	140.40	140.40	131.92	131.92
2256	AMEX	SMN	Fri, Aug 7, 2015	134.56	139.92	134.08	139.48
2255	AMEX	SMN	Thu, Aug 6, 2015	135.08	135.20	134.00	135.08
2254	AMEX	SMN	Wed, Aug 5, 2015	132.96	135.22	131.36	134.72
2253	AMEX	SMN	Tue, Aug 4, 2015	137.08	137.08	133.84	135.56
2252	AMEX	SMN	Mon, Aug 3, 2015	136.36	137.60	135.00	136.24
2251	AMEX	SMN	Fri, Jul 31, 2015	134.44	134.44	131.08	134.24
2250	AMEX	SMN	Thu, Jul 30, 2015	134.96	134.96	132.60	133.28
2249	AMEX	SMN	Wed, Jul 29, 2015	136.08	136.08	133.15	133.48
2248	AMEX	SMN	Tue, Jul 28, 2015	140.68	143.37	135.43	136.04
2247	AMEX	SMN	Mon, Jul 27, 2015	141.20	143.24	139.20	142.40
2246	AMEX	SMN	Fri, Jul 24, 2015	133.20	140.84	133.20	139.36
2245	AMEX	SMN	Thu, Jul 23, 2015	130.36	133.72	129.68	133.24
2244	AMEX	SMN	Wed, Jul 22, 2015	130.32	130.64	128.92	130.16
2243	AMEX	SMN	Tue, Jul 21, 2015	127.24	129.20	125.20	128.62
2242	AMEX	SMN	Mon, Jul 20, 2015	125.04	127.56	125.04	127.28
2241	AMEX	SMN	Fri, Jul 17, 2015	122.36	125.80	121.80	124.52
2240	AMEX	SMN	Thu, Jul 16, 2015	121.96	122.28	121.08	121.72
2239	AMEX	SMN	Wed, Jul 15, 2015	119.48	121.52	119.48	121.52
2238	AMEX	SMN	Tue, Jul 14, 2015	120.76	120.82	118.40	118.76
2237	AMEX	SMN	Mon, Jul 13, 2015	122.04	122.04	120.44	120.84
2236	AMEX	SMN	Fri, Jul 10, 2015	123.44	124.62	123.00	123.00
2235	AMEX	SMN	Thu, Jul 9, 2015	124.80	126.64	122.98	126.64
2234	AMEX	SMN	Wed, Jul 8, 2015	123.68	127.36	123.42	127.32
2233	AMEX	SMN	Tue, Jul 7, 2015	121.12	125.76	121.12	121.52
2232	AMEX	SMN	Mon, Jul 6, 2015	120.00	121.36	119.00	121.00
2231	AMEX	SMN	Thu, Jul 2, 2015	115.72	118.99	115.72	118.32
2230	AMEX	SMN	Wed, Jul 1, 2015	115.60	117.54	114.72	117.48
2229	AMEX	SMN	Tue, Jun 30, 2015	116.64	118.18	116.08	117.79
2228	AMEX	SMN	Mon, Jun 29, 2015	114.52	118.48	114.52	118.25
2227	AMEX	SMN	Fri, Jun 26, 2015	111.56	113.08	111.29	112.72
2226	AMEX	SMN	Thu, Jun 25, 2015	111.32	112.64	111.28	112.00
2225	AMEX	SMN	Wed, Jun 24, 2015	111.08	111.92	111.08	111.92
2224	AMEX	SMN	Tue, Jun 23, 2015	109.56	109.56	109.20	109.20
2223	AMEX	SMN	Mon, Jun 22, 2015	108.88	108.88	108.88	108.88
2222	AMEX	SMN	Fri, Jun 19, 2015	107.84	109.36	107.84	109.28
2221	AMEX	SMN	Thu, Jun 18, 2015	108.04	108.05	107.60	107.88
2220	AMEX	SMN	Wed, Jun 17, 2015	109.80	111.16	109.68	109.72
2219	AMEX	SMN	Tue, Jun 16, 2015	111.80	111.80	110.40	110.44
2218	AMEX	SMN	Mon, Jun 15, 2015	112.00	112.00	111.84	111.84
2217	AMEX	SMN	Fri, Jun 12, 2015	110.49	110.49	110.30	110.30
2216	AMEX	SMN	Thu, Jun 11, 2015	108.73	109.00	108.64	108.84
2215	AMEX	SMN	Wed, Jun 10, 2015	108.48	109.00	108.44	109.00
2214	AMEX	SMN	Tue, Jun 9, 2015	110.64	111.28	110.60	111.16
2213	AMEX	SMN	Mon, Jun 8, 2015	110.52	111.73	110.52	111.64
2212	AMEX	SMN	Fri, Jun 5, 2015	110.96	111.10	109.88	110.60
2211	AMEX	SMN	Thu, Jun 4, 2015	109.56	110.52	108.72	110.00
2210	AMEX	SMN	Wed, Jun 3, 2015	106.40	107.32	106.40	107.16
2209	AMEX	SMN	Tue, Jun 2, 2015	108.92	108.92	106.80	107.68
2208	AMEX	SMN	Mon, Jun 1, 2015	108.44	110.36	108.44	109.00
2207	AMEX	SMN	Thu, May 28, 2015	108.44	109.00	107.64	107.64
2206	AMEX	SMN	Wed, May 27, 2015	109.48	109.48	108.00	108.00
2205	AMEX	SMN	Tue, May 26, 2015	109.01	110.48	109.01	109.64
2204	AMEX	SMN	Fri, May 22, 2015	107.28	107.28	106.46	106.80
2203	AMEX	SMN	Thu, May 21, 2015	107.02	107.02	106.81	106.81
2202	AMEX	SMN	Wed, May 20, 2015	107.60	107.60	107.38	107.38
2201	AMEX	SMN	Tue, May 19, 2015	106.20	108.12	106.08	107.48
2200	AMEX	SMN	Mon, May 18, 2015	106.44	106.44	106.06	106.06
2199	AMEX	SMN	Fri, May 15, 2015	107.16	107.16	105.36	105.36
2198	AMEX	SMN	Thu, May 14, 2015	107.76	107.76	106.00	106.20
2197	AMEX	SMN	Wed, May 13, 2015	108.34	109.04	108.12	108.44
2196	AMEX	SMN	Tue, May 12, 2015	107.84	107.92	107.42	107.84
2195	AMEX	SMN	Mon, May 11, 2015	104.88	105.68	104.48	105.60
2194	AMEX	SMN	Fri, May 8, 2015	106.00	106.00	103.64	104.64
2193	AMEX	SMN	Thu, May 7, 2015	108.48	110.04	107.76	107.76
2192	AMEX	SMN	Wed, May 6, 2015	107.18	108.70	107.16	108.54
2191	AMEX	SMN	Tue, May 5, 2015	105.00	108.38	104.80	108.36
2190	AMEX	SMN	Mon, May 4, 2015	105.00	106.04	105.00	106.04
2189	AMEX	SMN	Fri, May 1, 2015	107.16	107.20	105.04	105.48
2188	AMEX	SMN	Thu, Apr 30, 2015	107.72	109.16	107.64	108.84
2187	AMEX	SMN	Wed, Apr 29, 2015	106.76	107.28	106.76	106.76
2186	AMEX	SMN	Tue, Apr 28, 2015	106.84	107.80	106.68	106.72
2185	AMEX	SMN	Mon, Apr 27, 2015	107.28	108.08	106.44	107.16
2184	AMEX	SMN	Fri, Apr 24, 2015	108.56	109.40	108.56	109.40
2183	AMEX	SMN	Thu, Apr 23, 2015	112.44	112.44	109.76	110.44
2182	AMEX	SMN	Wed, Apr 22, 2015	112.00	112.00	112.00	112.00
2181	AMEX	SMN	Tue, Apr 21, 2015	112.00	112.04	111.52	111.68
2180	AMEX	SMN	Mon, Apr 20, 2015	110.20	110.23	109.96	110.08
2179	AMEX	SMN	Fri, Apr 17, 2015	111.72	112.48	110.80	111.64
2178	AMEX	SMN	Thu, Apr 16, 2015	110.36	110.36	109.14	110.20
2177	AMEX	SMN	Wed, Apr 15, 2015	110.72	110.72	109.44	109.56
2176	AMEX	SMN	Tue, Apr 14, 2015	113.56	113.56	112.00	112.28
2175	AMEX	SMN	Mon, Apr 13, 2015	112.60	113.24	112.24	113.24
2174	AMEX	SMN	Fri, Apr 10, 2015	112.76	112.76	112.44	112.68
2173	AMEX	SMN	Thu, Apr 9, 2015	113.36	113.36	112.32	112.76
2172	AMEX	SMN	Wed, Apr 8, 2015	113.92	114.52	113.44	113.96
2171	AMEX	SMN	Tue, Apr 7, 2015	114.16	114.16	114.16	114.16
2170	AMEX	SMN	Mon, Apr 6, 2015	115.88	115.88	113.40	113.88
2169	AMEX	SMN	Thu, Apr 2, 2015	117.08	117.20	116.00	116.00
2168	AMEX	SMN	Wed, Apr 1, 2015	117.80	117.80	116.44	116.56
2167	AMEX	SMN	Tue, Mar 31, 2015	115.68	116.72	115.60	116.24
2166	AMEX	SMN	Mon, Mar 30, 2015	116.44	116.44	114.44	114.76
2165	AMEX	SMN	Fri, Mar 27, 2015	117.72	118.16	117.00	118.08
2164	AMEX	SMN	Thu, Mar 26, 2015	120.92	120.92	117.20	118.24
2163	AMEX	SMN	Wed, Mar 25, 2015	116.16	118.48	116.16	118.48
2162	AMEX	SMN	Tue, Mar 24, 2015	115.92	116.24	115.76	116.24
2161	AMEX	SMN	Mon, Mar 23, 2015	115.72	115.72	114.88	115.36
2160	AMEX	SMN	Fri, Mar 20, 2015	117.88	117.88	114.56	115.64
2159	AMEX	SMN	Thu, Mar 19, 2015	115.04	117.52	115.04	117.52
2158	AMEX	SMN	Wed, Mar 18, 2015	117.08	119.49	112.28	113.56
2157	AMEX	SMN	Tue, Mar 17, 2015	115.48	118.60	115.48	117.48
2156	AMEX	SMN	Mon, Mar 16, 2015	115.12	116.15	115.12	115.32
2155	AMEX	SMN	Fri, Mar 13, 2015	114.88	116.16	114.60	114.80
2154	AMEX	SMN	Thu, Mar 12, 2015	114.00	114.00	112.32	112.40
2153	AMEX	SMN	Wed, Mar 11, 2015	114.52	115.53	114.44	114.76
2152	AMEX	SMN	Tue, Mar 10, 2015	114.00	115.16	113.74	115.04
2151	AMEX	SMN	Mon, Mar 9, 2015	111.44	111.60	110.72	111.32
2150	AMEX	SMN	Fri, Mar 6, 2015	110.92	111.92	109.80	111.56
2149	AMEX	SMN	Thu, Mar 5, 2015	107.12	108.84	107.12	108.32
2148	AMEX	SMN	Wed, Mar 4, 2015	108.88	108.88	107.16	107.52
2147	AMEX	SMN	Tue, Mar 3, 2015	106.06	107.27	105.96	106.80
2146	AMEX	SMN	Mon, Mar 2, 2015	107.92	108.12	105.52	105.52
2145	AMEX	SMN	Fri, Feb 27, 2015	106.60	106.88	105.92	106.88
2144	AMEX	SMN	Thu, Feb 26, 2015	104.68	106.76	104.68	106.44
2143	AMEX	SMN	Wed, Feb 25, 2015	104.32	105.12	104.08	104.80
2142	AMEX	SMN	Tue, Feb 24, 2015	104.44	104.88	104.36	104.40
2141	AMEX	SMN	Mon, Feb 23, 2015	105.32	106.32	104.92	105.28
2140	AMEX	SMN	Fri, Feb 20, 2015	105.84	107.54	105.29	105.40
2139	AMEX	SMN	Thu, Feb 19, 2015	108.00	108.20	105.84	105.84
2138	AMEX	SMN	Wed, Feb 18, 2015	108.00	108.04	106.86	106.86
2137	AMEX	SMN	Tue, Feb 17, 2015	108.00	108.38	106.27	107.08
2136	AMEX	SMN	Fri, Feb 13, 2015	109.12	109.12	106.88	107.00
2135	AMEX	SMN	Thu, Feb 12, 2015	110.80	110.80	108.52	109.12
2134	AMEX	SMN	Wed, Feb 11, 2015	113.04	114.09	112.08	112.84
2133	AMEX	SMN	Tue, Feb 10, 2015	114.00	114.24	112.56	112.56
2132	AMEX	SMN	Mon, Feb 9, 2015	113.40	113.44	112.00	113.04
2131	AMEX	SMN	Fri, Feb 6, 2015	112.00	113.48	112.00	113.16
2130	AMEX	SMN	Thu, Feb 5, 2015	116.80	117.24	112.56	112.72
2129	AMEX	SMN	Wed, Feb 4, 2015	118.54	118.80	117.40	118.44
2128	AMEX	SMN	Tue, Feb 3, 2015	119.56	120.40	116.72	116.72
2127	AMEX	SMN	Mon, Feb 2, 2015	124.28	125.92	122.48	123.00
2126	AMEX	SMN	Fri, Jan 30, 2015	127.72	127.72	122.16	125.20
2125	AMEX	SMN	Thu, Jan 29, 2015	126.60	129.04	124.80	124.88
2124	AMEX	SMN	Wed, Jan 28, 2015	122.56	127.50	121.24	127.28
2123	AMEX	SMN	Tue, Jan 27, 2015	124.60	125.16	120.84	122.60
2122	AMEX	SMN	Mon, Jan 26, 2015	122.08	123.20	120.72	120.80
2121	AMEX	SMN	Fri, Jan 23, 2015	116.44	122.04	116.44	121.96
2120	AMEX	SMN	Thu, Jan 22, 2015	119.28	121.24	117.56	118.11
2119	AMEX	SMN	Wed, Jan 21, 2015	122.92	122.92	120.76	120.96
2118	AMEX	SMN	Tue, Jan 20, 2015	122.60	125.68	122.60	123.60
2117	AMEX	SMN	Fri, Jan 16, 2015	129.32	129.32	123.60	123.68
2116	AMEX	SMN	Thu, Jan 15, 2015	127.44	128.08	124.12	128.08
2115	AMEX	SMN	Wed, Jan 14, 2015	128.64	131.44	127.23	127.52
2114	AMEX	SMN	Tue, Jan 13, 2015	120.28	126.12	120.24	124.24
2113	AMEX	SMN	Mon, Jan 12, 2015	120.48	124.24	120.48	121.88
2112	AMEX	SMN	Fri, Jan 9, 2015	118.56	122.06	118.56	120.84
2111	AMEX	SMN	Thu, Jan 8, 2015	125.00	125.00	119.16	119.60
2110	AMEX	SMN	Wed, Jan 7, 2015	127.08	127.08	124.39	125.40
2109	AMEX	SMN	Tue, Jan 6, 2015	125.48	128.36	124.16	127.36
2108	AMEX	SMN	Mon, Jan 5, 2015	121.00	125.92	120.64	125.08
2107	AMEX	SMN	Fri, Jan 2, 2015	118.88	119.92	117.72	118.20
2106	AMEX	SMN	Wed, Dec 31, 2014	115.32	118.60	115.24	118.52
2105	AMEX	SMN	Tue, Dec 30, 2014	115.64	116.36	115.24	116.36
2104	AMEX	SMN	Mon, Dec 29, 2014	115.80	115.88	115.16	115.80
2103	AMEX	SMN	Fri, Dec 26, 2014	115.84	115.84	115.04	115.64
2102	AMEX	SMN	Wed, Dec 24, 2014	116.76	116.76	116.32	116.68
2101	AMEX	SMN	Tue, Dec 23, 2014	116.64	116.64	115.50	116.12
2100	AMEX	SMN	Mon, Dec 22, 2014	117.24	119.20	117.24	118.16
2099	AMEX	SMN	Fri, Dec 19, 2014	119.68	119.72	117.36	118.00
2098	AMEX	SMN	Thu, Dec 18, 2014	123.00	124.20	120.68	120.80
2097	AMEX	SMN	Wed, Dec 17, 2014	133.44	133.44	125.56	126.04
2096	AMEX	SMN	Tue, Dec 16, 2014	134.16	134.16	127.60	133.56
2095	AMEX	SMN	Mon, Dec 15, 2014	129.20	132.40	129.20	132.00
2094	AMEX	SMN	Fri, Dec 12, 2014	126.14	130.16	125.64	130.00
2093	AMEX	SMN	Thu, Dec 11, 2014	122.00	123.40	120.37	123.00
2092	AMEX	SMN	Wed, Dec 10, 2014	118.48	122.88	118.48	122.44
2091	AMEX	SMN	Tue, Dec 9, 2014	120.20	120.20	116.88	117.00
2090	AMEX	SMN	Mon, Dec 8, 2014	114.28	118.20	114.28	117.72
2089	AMEX	SMN	Fri, Dec 5, 2014	114.08	114.08	112.56	113.76
2088	AMEX	SMN	Thu, Dec 4, 2014	114.96	115.20	113.56	113.72
2087	AMEX	SMN	Wed, Dec 3, 2014	118.80	118.80	113.68	114.00
2086	AMEX	SMN	Tue, Dec 2, 2014	119.72	119.72	117.61	117.88
2085	AMEX	SMN	Mon, Dec 1, 2014	116.40	120.20	116.40	119.00
2084	AMEX	SMN	Fri, Nov 28, 2014	112.60	116.71	112.60	116.36
2083	AMEX	SMN	Wed, Nov 26, 2014	111.00	111.40	110.24	110.28
2082	AMEX	SMN	Tue, Nov 25, 2014	109.64	110.48	109.12	110.48
2081	AMEX	SMN	Mon, Nov 24, 2014	107.52	110.08	107.52	109.84
2080	AMEX	SMN	Fri, Nov 21, 2014	108.00	109.40	107.12	108.72
2079	AMEX	SMN	Thu, Nov 20, 2014	114.72	114.72	111.40	111.40
2078	AMEX	SMN	Wed, Nov 19, 2014	112.20	113.58	112.04	113.04
2077	AMEX	SMN	Tue, Nov 18, 2014	113.32	113.32	111.84	112.08
2076	AMEX	SMN	Mon, Nov 17, 2014	115.16	115.36	114.24	114.68
2075	AMEX	SMN	Fri, Nov 14, 2014	115.92	115.92	114.44	114.64
2074	AMEX	SMN	Thu, Nov 13, 2014	115.40	115.40	114.00	114.20
2073	AMEX	SMN	Wed, Nov 12, 2014	116.60	116.60	114.80	115.20
2072	AMEX	SMN	Tue, Nov 11, 2014	116.44	116.64	115.76	116.04
2071	AMEX	SMN	Mon, Nov 10, 2014	117.16	117.36	116.48	117.12
2070	AMEX	SMN	Fri, Nov 7, 2014	118.00	118.00	116.96	117.28
2069	AMEX	SMN	Thu, Nov 6, 2014	121.28	121.28	118.20	118.64
2068	AMEX	SMN	Wed, Nov 5, 2014	121.44	122.92	120.74	120.80
2067	AMEX	SMN	Tue, Nov 4, 2014	121.40	124.04	120.84	123.20
2066	AMEX	SMN	Mon, Nov 3, 2014	117.76	120.88	117.64	120.24
2065	AMEX	SMN	Fri, Oct 31, 2014	121.26	121.96	118.52	118.52
2064	AMEX	SMN	Thu, Oct 30, 2014	125.68	125.68	121.94	123.44
2063	AMEX	SMN	Wed, Oct 29, 2014	122.82	125.80	122.60	124.56
2062	AMEX	SMN	Tue, Oct 28, 2014	124.36	124.36	121.88	121.88
2061	AMEX	SMN	Mon, Oct 27, 2014	122.00	125.93	122.00	125.08
2060	AMEX	SMN	Fri, Oct 24, 2014	121.40	123.16	119.96	120.20
2059	AMEX	SMN	Thu, Oct 23, 2014	118.96	122.68	118.96	121.60
2058	AMEX	SMN	Wed, Oct 22, 2014	118.28	122.28	117.88	122.28
2057	AMEX	SMN	Tue, Oct 21, 2014	123.14	123.68	119.76	120.04
2056	AMEX	SMN	Mon, Oct 20, 2014	128.84	128.84	125.84	125.96
2055	AMEX	SMN	Fri, Oct 17, 2014	128.88	130.56	127.60	129.60
2054	AMEX	SMN	Thu, Oct 16, 2014	140.40	140.52	131.44	132.48
2053	AMEX	SMN	Wed, Oct 15, 2014	140.00	145.32	134.64	135.52
2052	AMEX	SMN	Tue, Oct 14, 2014	136.60	139.56	133.38	137.72
2051	AMEX	SMN	Mon, Oct 13, 2014	133.32	138.98	130.22	138.76
2050	AMEX	SMN	Fri, Oct 10, 2014	129.24	132.52	127.60	132.52
2049	AMEX	SMN	Thu, Oct 9, 2014	122.40	128.48	122.40	128.28
2048	AMEX	SMN	Wed, Oct 8, 2014	124.60	127.48	121.20	121.40
2047	AMEX	SMN	Tue, Oct 7, 2014	121.36	124.48	120.40	124.40
2046	AMEX	SMN	Mon, Oct 6, 2014	120.00	120.91	118.00	120.12
2045	AMEX	SMN	Fri, Oct 3, 2014	119.36	120.52	118.92	120.28
2044	AMEX	SMN	Thu, Oct 2, 2014	120.80	124.26	120.04	120.34
2043	AMEX	SMN	Wed, Oct 1, 2014	115.59	120.52	114.76	119.96
2042	AMEX	SMN	Tue, Sep 30, 2014	112.96	114.96	112.92	114.56
2041	AMEX	SMN	Mon, Sep 29, 2014	113.04	113.04	111.20	111.76
2040	AMEX	SMN	Fri, Sep 26, 2014	112.40	112.40	111.44	111.96
2039	AMEX	SMN	Thu, Sep 25, 2014	110.12	112.52	110.12	112.52
2038	AMEX	SMN	Wed, Sep 24, 2014	110.34	111.20	108.84	109.08
2037	AMEX	SMN	Tue, Sep 23, 2014	110.00	110.76	109.60	110.76
2036	AMEX	SMN	Mon, Sep 22, 2014	108.88	109.76	107.76	109.64
2035	AMEX	SMN	Fri, Sep 19, 2014	108.24	109.32	106.88	108.64
2034	AMEX	SMN	Thu, Sep 18, 2014	108.56	108.56	108.12	108.32
2033	AMEX	SMN	Wed, Sep 17, 2014	109.56	109.68	108.58	109.56
2032	AMEX	SMN	Tue, Sep 16, 2014	113.04	113.20	110.44	111.08
2031	AMEX	SMN	Mon, Sep 15, 2014	112.88	113.27	112.32	112.72
2030	AMEX	SMN	Fri, Sep 12, 2014	111.64	113.56	111.64	113.00
2029	AMEX	SMN	Thu, Sep 11, 2014	111.88	112.16	111.76	111.98
2028	AMEX	SMN	Wed, Sep 10, 2014	112.88	113.56	111.64	111.64
2027	AMEX	SMN	Tue, Sep 9, 2014	110.84	112.36	110.80	111.88
2026	AMEX	SMN	Mon, Sep 8, 2014	109.01	110.16	109.00	109.84
2025	AMEX	SMN	Fri, Sep 5, 2014	110.04	110.04	109.07	109.07
2024	AMEX	SMN	Thu, Sep 4, 2014	108.28	108.36	108.28	108.36
2023	AMEX	SMN	Wed, Sep 3, 2014	109.48	109.48	108.60	109.32
2022	AMEX	SMN	Tue, Sep 2, 2014	109.60	109.68	109.60	109.68
2021	AMEX	SMN	Fri, Aug 29, 2014	108.68	109.13	108.68	108.92
2020	AMEX	SMN	Thu, Aug 28, 2014	110.60	110.64	109.36	109.44
2019	AMEX	SMN	Wed, Aug 27, 2014	109.56	109.56	109.20	109.56
2018	AMEX	SMN	Tue, Aug 26, 2014	109.00	109.52	109.00	109.32
2017	AMEX	SMN	Mon, Aug 25, 2014	110.08	110.08	110.08	110.08
2016	AMEX	SMN	Fri, Aug 22, 2014	110.72	110.72	110.20	110.56
2015	AMEX	SMN	Thu, Aug 21, 2014	109.76	109.92	109.56	109.76
2014	AMEX	SMN	Wed, Aug 20, 2014	109.44	109.68	109.20	109.28
2013	AMEX	SMN	Tue, Aug 19, 2014	109.72	109.82	109.60	109.60
2012	AMEX	SMN	Mon, Aug 18, 2014	111.00	111.08	110.32	110.32
2011	AMEX	SMN	Fri, Aug 15, 2014	112.08	114.00	111.84	112.60
2010	AMEX	SMN	Thu, Aug 14, 2014	112.40	113.40	112.40	113.04
2009	AMEX	SMN	Wed, Aug 13, 2014	113.76	113.80	113.00	113.12
2008	AMEX	SMN	Tue, Aug 12, 2014	114.76	114.92	114.36	114.56
2007	AMEX	SMN	Mon, Aug 11, 2014	113.68	114.80	113.52	114.64
2006	AMEX	SMN	Fri, Aug 8, 2014	116.72	116.84	115.12	115.12
2005	AMEX	SMN	Thu, Aug 7, 2014	115.44	118.00	115.44	117.64
2004	AMEX	SMN	Wed, Aug 6, 2014	118.48	118.48	115.64	115.80
2003	AMEX	SMN	Tue, Aug 5, 2014	116.00	117.44	115.52	117.16
2002	AMEX	SMN	Mon, Aug 4, 2014	116.60	117.62	114.84	114.84
2001	AMEX	SMN	Fri, Aug 1, 2014	118.96	119.36	117.24	117.80
2000	AMEX	SMN	Thu, Jul 31, 2014	114.12	118.04	114.12	117.88
1999	AMEX	SMN	Wed, Jul 30, 2014	112.76	113.68	112.68	113.52
1998	AMEX	SMN	Tue, Jul 29, 2014	110.75	112.16	110.75	112.16
1997	AMEX	SMN	Mon, Jul 28, 2014	111.24	111.84	110.20	110.64
1996	AMEX	SMN	Fri, Jul 25, 2014	111.40	111.40	111.40	111.40
1995	AMEX	SMN	Thu, Jul 24, 2014	111.52	111.92	111.52	111.92
1994	AMEX	SMN	Wed, Jul 23, 2014	112.04	112.64	111.16	111.44
1993	AMEX	SMN	Tue, Jul 22, 2014	111.80	112.04	111.44	112.04
1992	AMEX	SMN	Mon, Jul 21, 2014	112.08	113.08	112.08	112.52
1991	AMEX	SMN	Fri, Jul 18, 2014	112.56	112.63	111.60	111.88
1990	AMEX	SMN	Thu, Jul 17, 2014	112.20	113.44	111.88	112.68
1989	AMEX	SMN	Wed, Jul 16, 2014	112.28	112.80	112.00	112.04
1988	AMEX	SMN	Tue, Jul 15, 2014	112.52	114.00	112.16	113.48
1987	AMEX	SMN	Mon, Jul 14, 2014	112.60	113.12	112.58	113.12
1986	AMEX	SMN	Fri, Jul 11, 2014	113.16	113.48	112.88	113.48
1985	AMEX	SMN	Thu, Jul 10, 2014	114.60	114.60	112.32	113.40
1984	AMEX	SMN	Wed, Jul 9, 2014	112.44	112.64	111.92	112.08
1983	AMEX	SMN	Tue, Jul 8, 2014	113.04	113.40	112.40	112.76
1982	AMEX	SMN	Mon, Jul 7, 2014	111.00	112.44	111.00	112.12
1981	AMEX	SMN	Thu, Jul 3, 2014	110.24	110.24	110.12	110.12
1980	AMEX	SMN	Wed, Jul 2, 2014	111.44	111.88	111.31	111.88
1979	AMEX	SMN	Tue, Jul 1, 2014	112.00	112.36	111.43	112.36
1978	AMEX	SMN	Mon, Jun 30, 2014	113.92	114.64	112.96	113.00
1977	AMEX	SMN	Fri, Jun 27, 2014	114.80	115.43	114.04	114.04
1976	AMEX	SMN	Thu, Jun 26, 2014	113.24	114.28	112.96	113.60
1975	AMEX	SMN	Wed, Jun 25, 2014	114.00	114.04	112.80	113.20
1974	AMEX	SMN	Tue, Jun 24, 2014	112.40	115.08	112.40	115.08
1973	AMEX	SMN	Mon, Jun 23, 2014	112.56	113.20	112.56	112.76
1972	AMEX	SMN	Fri, Jun 20, 2014	113.52	113.52	113.14	113.16
1971	AMEX	SMN	Thu, Jun 19, 2014	114.12	114.88	114.12	114.64
1970	AMEX	SMN	Wed, Jun 18, 2014	115.00	116.44	114.24	114.36
1969	AMEX	SMN	Tue, Jun 17, 2014	118.92	118.92	116.32	116.80
1968	AMEX	SMN	Mon, Jun 16, 2014	117.52	118.64	117.28	117.32
1967	AMEX	SMN	Fri, Jun 13, 2014	117.96	117.96	116.84	116.88
1966	AMEX	SMN	Thu, Jun 12, 2014	116.28	118.28	115.61	117.76
1965	AMEX	SMN	Wed, Jun 11, 2014	115.84	116.08	115.61	115.66
1964	AMEX	SMN	Tue, Jun 10, 2014	115.28	115.28	114.64	114.64
1963	AMEX	SMN	Mon, Jun 9, 2014	114.08	115.08	114.00	114.84
1962	AMEX	SMN	Fri, Jun 6, 2014	115.00	115.04	114.32	114.32
1961	AMEX	SMN	Thu, Jun 5, 2014	117.76	118.12	115.31	115.48
1960	AMEX	SMN	Wed, Jun 4, 2014	117.60	117.60	116.20	116.72
1959	AMEX	SMN	Tue, Jun 3, 2014	118.00	118.12	117.24	117.60
1958	AMEX	SMN	Mon, Jun 2, 2014	117.84	117.84	116.40	117.08
1957	AMEX	SMN	Fri, May 30, 2014	117.48	118.52	117.48	117.72
1956	AMEX	SMN	Thu, May 29, 2014	119.65	119.65	117.28	117.32
1955	AMEX	SMN	Wed, May 28, 2014	119.32	120.04	119.32	119.92
1954	AMEX	SMN	Tue, May 27, 2014	119.60	119.84	118.76	119.68
1953	AMEX	SMN	Fri, May 23, 2014	121.24	121.24	119.68	119.68
1952	AMEX	SMN	Thu, May 22, 2014	122.56	122.56	121.04	121.72
1951	AMEX	SMN	Wed, May 21, 2014	122.28	122.68	121.96	122.12
1950	AMEX	SMN	Tue, May 20, 2014	122.00	124.20	121.80	123.44
1949	AMEX	SMN	Mon, May 19, 2014	123.48	123.48	121.08	121.92
1948	AMEX	SMN	Fri, May 16, 2014	125.00	125.96	122.96	123.04
1947	AMEX	SMN	Thu, May 15, 2014	122.56	124.96	122.56	124.04
1946	AMEX	SMN	Wed, May 14, 2014	120.52	120.60	119.64	120.60
1945	AMEX	SMN	Tue, May 13, 2014	120.52	120.72	119.68	120.60
1944	AMEX	SMN	Mon, May 12, 2014	124.04	124.04	120.48	120.72
1943	AMEX	SMN	Fri, May 9, 2014	124.28	125.52	124.00	124.20
1942	AMEX	SMN	Thu, May 8, 2014	123.36	124.88	121.88	124.28
1941	AMEX	SMN	Wed, May 7, 2014	125.40	125.40	122.92	123.04
1940	AMEX	SMN	Tue, May 6, 2014	125.28	125.28	123.84	124.76
1939	AMEX	SMN	Mon, May 5, 2014	125.80	126.08	123.60	123.76
1938	AMEX	SMN	Fri, May 2, 2014	124.12	124.80	123.44	124.48
1937	AMEX	SMN	Thu, May 1, 2014	125.52	126.36	125.24	125.96
1936	AMEX	SMN	Wed, Apr 30, 2014	126.40	126.40	124.68	124.84
1935	AMEX	SMN	Tue, Apr 29, 2014	127.12	127.12	126.04	126.60
1934	AMEX	SMN	Mon, Apr 28, 2014	127.96	129.76	127.84	128.64
1933	AMEX	SMN	Fri, Apr 25, 2014	126.68	128.00	126.60	127.52
1932	AMEX	SMN	Thu, Apr 24, 2014	125.60	125.88	125.20	125.64
1931	AMEX	SMN	Wed, Apr 23, 2014	124.16	124.48	124.08	124.20
1930	AMEX	SMN	Tue, Apr 22, 2014	125.44	125.76	124.04	124.56
1929	AMEX	SMN	Mon, Apr 21, 2014	124.96	126.12	124.96	125.44
1928	AMEX	SMN	Thu, Apr 17, 2014	125.56	126.60	125.24	125.72
1927	AMEX	SMN	Wed, Apr 16, 2014	127.80	128.92	126.24	126.48
1926	AMEX	SMN	Tue, Apr 15, 2014	130.92	133.80	130.00	130.28
1925	AMEX	SMN	Mon, Apr 14, 2014	131.88	133.04	130.52	131.44
1924	AMEX	SMN	Fri, Apr 11, 2014	133.84	133.92	130.20	133.28
1923	AMEX	SMN	Thu, Apr 10, 2014	125.96	130.48	125.92	130.40
1922	AMEX	SMN	Wed, Apr 9, 2014	128.96	128.96	124.84	125.32
1921	AMEX	SMN	Tue, Apr 8, 2014	130.32	130.32	128.24	129.12
1920	AMEX	SMN	Mon, Apr 7, 2014	127.48	131.28	126.88	130.40
1919	AMEX	SMN	Fri, Apr 4, 2014	122.04	127.00	121.59	126.44
1918	AMEX	SMN	Thu, Apr 3, 2014	123.28	124.17	122.04	123.80
1917	AMEX	SMN	Wed, Apr 2, 2014	125.16	125.96	123.64	124.00
1916	AMEX	SMN	Tue, Apr 1, 2014	126.52	127.64	125.83	125.87
1915	AMEX	SMN	Mon, Mar 31, 2014	128.36	129.20	127.44	127.68
1914	AMEX	SMN	Fri, Mar 28, 2014	130.97	131.20	128.92	130.32
1913	AMEX	SMN	Thu, Mar 27, 2014	131.64	133.02	130.56	131.84
1912	AMEX	SMN	Wed, Mar 26, 2014	125.60	131.16	125.60	131.05
1911	AMEX	SMN	Tue, Mar 25, 2014	126.40	128.08	126.04	127.52
1910	AMEX	SMN	Mon, Mar 24, 2014	127.12	129.76	125.84	129.00
1909	AMEX	SMN	Fri, Mar 21, 2014	126.72	127.20	125.67	127.04
1908	AMEX	SMN	Thu, Mar 20, 2014	130.36	130.76	128.32	128.44
1907	AMEX	SMN	Wed, Mar 19, 2014	127.12	130.56	127.12	129.44
1906	AMEX	SMN	Tue, Mar 18, 2014	128.80	129.60	127.43	127.64
1905	AMEX	SMN	Mon, Mar 17, 2014	129.84	130.08	128.60	129.52
1904	AMEX	SMN	Fri, Mar 14, 2014	131.80	131.84	130.32	131.58
1903	AMEX	SMN	Thu, Mar 13, 2014	128.56	132.48	128.00	131.76
1902	AMEX	SMN	Wed, Mar 12, 2014	130.68	130.96	129.27	129.52
1901	AMEX	SMN	Tue, Mar 11, 2014	126.92	129.78	126.92	129.44
1900	AMEX	SMN	Mon, Mar 10, 2014	127.76	129.28	127.04	127.28
1899	AMEX	SMN	Fri, Mar 7, 2014	124.92	127.40	124.88	126.76
1898	AMEX	SMN	Thu, Mar 6, 2014	126.00	126.23	124.28	125.48
1897	AMEX	SMN	Wed, Mar 5, 2014	127.76	128.00	126.64	126.92
1896	AMEX	SMN	Tue, Mar 4, 2014	128.52	128.88	127.08	127.48
1895	AMEX	SMN	Mon, Mar 3, 2014	132.84	133.08	130.56	131.28
1894	AMEX	SMN	Fri, Feb 28, 2014	131.08	131.84	129.96	130.68
1893	AMEX	SMN	Thu, Feb 27, 2014	134.04	134.04	131.48	131.48
1892	AMEX	SMN	Wed, Feb 26, 2014	135.56	135.60	133.08	133.96
1891	AMEX	SMN	Tue, Feb 25, 2014	137.00	137.20	134.92	136.12
1890	AMEX	SMN	Mon, Feb 24, 2014	135.68	136.72	134.32	136.68
1889	AMEX	SMN	Fri, Feb 21, 2014	134.72	135.60	133.96	135.36
1888	AMEX	SMN	Thu, Feb 20, 2014	137.84	138.36	134.64	135.16
1887	AMEX	SMN	Wed, Feb 19, 2014	136.52	137.96	134.00	137.90
1886	AMEX	SMN	Tue, Feb 18, 2014	135.88	136.76	135.60	135.88
1885	AMEX	SMN	Fri, Feb 14, 2014	138.20	138.52	136.03	136.36
1884	AMEX	SMN	Thu, Feb 13, 2014	142.40	142.84	138.00	138.52
1883	AMEX	SMN	Wed, Feb 12, 2014	140.04	141.88	139.64	141.16
1882	AMEX	SMN	Tue, Feb 11, 2014	143.56	144.00	140.12	140.92
1881	AMEX	SMN	Mon, Feb 10, 2014	145.52	146.36	144.28	144.64
1880	AMEX	SMN	Fri, Feb 7, 2014	148.48	149.24	145.48	145.72
1879	AMEX	SMN	Thu, Feb 6, 2014	153.76	153.76	149.28	149.52
1878	AMEX	SMN	Wed, Feb 5, 2014	156.28	158.80	153.44	154.00
1877	AMEX	SMN	Tue, Feb 4, 2014	155.84	156.76	152.76	154.48
1876	AMEX	SMN	Mon, Feb 3, 2014	149.84	157.76	149.16	157.64
1875	AMEX	SMN	Fri, Jan 31, 2014	151.48	151.76	147.56	150.00
1874	AMEX	SMN	Thu, Jan 30, 2014	148.56	150.76	147.36	148.52
1873	AMEX	SMN	Wed, Jan 29, 2014	152.84	152.84	147.28	149.88
1872	AMEX	SMN	Tue, Jan 28, 2014	151.32	151.92	150.68	151.00
1871	AMEX	SMN	Mon, Jan 27, 2014	150.32	154.64	150.32	152.60
1870	AMEX	SMN	Fri, Jan 24, 2014	145.64	151.16	145.28	151.16
1869	AMEX	SMN	Thu, Jan 23, 2014	141.20	144.72	140.60	143.00
1868	AMEX	SMN	Wed, Jan 22, 2014	136.56	139.67	136.34	139.04
1867	AMEX	SMN	Tue, Jan 21, 2014	135.72	137.88	134.72	137.00
1866	AMEX	SMN	Fri, Jan 17, 2014	137.20	138.40	136.88	138.08
1865	AMEX	SMN	Thu, Jan 16, 2014	138.00	138.16	137.40	137.48
1864	AMEX	SMN	Wed, Jan 15, 2014	139.13	139.18	137.24	137.56
1863	AMEX	SMN	Tue, Jan 14, 2014	142.96	143.00	139.72	140.04
1862	AMEX	SMN	Mon, Jan 13, 2014	140.80	144.28	140.60	143.84
1861	AMEX	SMN	Fri, Jan 10, 2014	140.96	141.36	140.12	140.16
1860	AMEX	SMN	Thu, Jan 9, 2014	139.00	142.16	139.00	141.36
1859	AMEX	SMN	Wed, Jan 8, 2014	141.76	142.20	139.88	140.52
1858	AMEX	SMN	Tue, Jan 7, 2014	141.00	142.18	140.99	141.68
1857	AMEX	SMN	Mon, Jan 6, 2014	137.68	141.56	137.68	140.80
1856	AMEX	SMN	Fri, Jan 3, 2014	138.71	139.36	138.47	139.20
1855	AMEX	SMN	Thu, Jan 2, 2014	137.24	139.32	137.16	138.84
1854	AMEX	SMN	Tue, Dec 31, 2013	137.60	137.88	136.68	136.92
1853	AMEX	SMN	Mon, Dec 30, 2013	137.88	138.00	137.32	137.88
1852	AMEX	SMN	Fri, Dec 27, 2013	138.40	138.52	137.48	137.76
1851	AMEX	SMN	Thu, Dec 26, 2013	139.72	139.80	138.64	138.88
1850	AMEX	SMN	Tue, Dec 24, 2013	143.00	143.36	140.32	140.32
1849	AMEX	SMN	Mon, Dec 23, 2013	143.20	144.12	143.16	143.44
1848	AMEX	SMN	Fri, Dec 20, 2013	144.00	145.60	143.80	144.68
1847	AMEX	SMN	Thu, Dec 19, 2013	147.08	147.08	145.24	145.52
1846	AMEX	SMN	Wed, Dec 18, 2013	150.04	152.32	146.00	146.24
1845	AMEX	SMN	Tue, Dec 17, 2013	150.96	151.52	149.04	149.64
1844	AMEX	SMN	Mon, Dec 16, 2013	150.32	151.68	149.24	151.16
1843	AMEX	SMN	Fri, Dec 13, 2013	152.36	152.88	151.72	152.16
1842	AMEX	SMN	Thu, Dec 12, 2013	153.28	154.44	152.67	153.64
1841	AMEX	SMN	Wed, Dec 11, 2013	147.84	153.32	147.84	152.88
1840	AMEX	SMN	Tue, Dec 10, 2013	147.88	147.88	146.64	147.88
1839	AMEX	SMN	Mon, Dec 9, 2013	148.60	150.20	148.52	148.64
1838	AMEX	SMN	Fri, Dec 6, 2013	151.00	151.08	149.44	150.44
1837	AMEX	SMN	Thu, Dec 5, 2013	153.60	154.68	153.08	154.24
1836	AMEX	SMN	Wed, Dec 4, 2013	153.20	155.12	151.52	152.76
1835	AMEX	SMN	Tue, Dec 3, 2013	152.28	155.60	151.96	154.24
1834	AMEX	SMN	Mon, Dec 2, 2013	150.52	151.32	148.88	151.20
1833	AMEX	SMN	Fri, Nov 29, 2013	148.04	150.92	148.04	150.76
1832	AMEX	SMN	Wed, Nov 27, 2013	150.05	150.96	150.05	150.96
1831	AMEX	SMN	Tue, Nov 26, 2013	150.80	152.08	150.76	151.12
1830	AMEX	SMN	Mon, Nov 25, 2013	147.28	151.12	147.28	150.72
1829	AMEX	SMN	Fri, Nov 22, 2013	151.08	151.28	148.72	148.72
1828	AMEX	SMN	Thu, Nov 21, 2013	151.40	152.24	150.44	150.60
1827	AMEX	SMN	Wed, Nov 20, 2013	150.60	153.56	150.12	152.96
1826	AMEX	SMN	Tue, Nov 19, 2013	150.32	151.48	149.00	150.32
1825	AMEX	SMN	Mon, Nov 18, 2013	146.68	150.14	146.68	149.56
1824	AMEX	SMN	Fri, Nov 15, 2013	147.71	148.28	147.17	147.36
1823	AMEX	SMN	Thu, Nov 14, 2013	149.76	151.20	148.84	148.84
1822	AMEX	SMN	Wed, Nov 13, 2013	154.28	154.32	151.28	151.40
1821	AMEX	SMN	Tue, Nov 12, 2013	153.04	153.71	152.60	153.24
1820	AMEX	SMN	Mon, Nov 11, 2013	151.52	152.80	151.52	152.16
1819	AMEX	SMN	Fri, Nov 8, 2013	158.64	158.64	152.22	152.24
1818	AMEX	SMN	Thu, Nov 7, 2013	153.40	158.24	153.40	157.92
1817	AMEX	SMN	Wed, Nov 6, 2013	153.88	154.93	153.32	154.04
1816	AMEX	SMN	Tue, Nov 5, 2013	156.92	157.32	155.48	155.84
1815	AMEX	SMN	Mon, Nov 4, 2013	155.28	155.96	154.20	154.20
1814	AMEX	SMN	Fri, Nov 1, 2013	155.32	157.44	154.60	155.92
1813	AMEX	SMN	Thu, Oct 31, 2013	155.20	156.00	153.44	155.52
1812	AMEX	SMN	Wed, Oct 30, 2013	152.16	156.56	151.76	154.76
1811	AMEX	SMN	Tue, Oct 29, 2013	154.32	154.88	153.08	153.16
1810	AMEX	SMN	Mon, Oct 28, 2013	154.00	154.80	152.44	154.44
1809	AMEX	SMN	Fri, Oct 25, 2013	153.00	155.16	152.48	152.68
1808	AMEX	SMN	Thu, Oct 24, 2013	153.96	154.80	152.40	152.52
1807	AMEX	SMN	Wed, Oct 23, 2013	152.84	154.40	152.84	153.72
1806	AMEX	SMN	Tue, Oct 22, 2013	153.12	154.04	151.60	152.20
1805	AMEX	SMN	Mon, Oct 21, 2013	155.88	157.40	155.84	156.20
1804	AMEX	SMN	Fri, Oct 18, 2013	156.92	157.56	155.92	156.72
1803	AMEX	SMN	Thu, Oct 17, 2013	162.40	162.40	157.16	157.72
1802	AMEX	SMN	Wed, Oct 16, 2013	163.56	164.00	161.24	161.76
1801	AMEX	SMN	Tue, Oct 15, 2013	164.20	165.12	163.20	164.88
1800	AMEX	SMN	Mon, Oct 14, 2013	166.32	166.60	163.16	163.68
1799	AMEX	SMN	Fri, Oct 11, 2013	168.16	168.20	164.80	164.96
1798	AMEX	SMN	Thu, Oct 10, 2013	170.20	170.44	167.00	167.40
1797	AMEX	SMN	Wed, Oct 9, 2013	174.52	177.20	172.80	174.24
1796	AMEX	SMN	Tue, Oct 8, 2013	170.60	175.52	170.20	174.92
1795	AMEX	SMN	Mon, Oct 7, 2013	168.60	169.64	167.40	169.20
1794	AMEX	SMN	Fri, Oct 4, 2013	170.12	171.27	165.52	165.72
1793	AMEX	SMN	Thu, Oct 3, 2013	168.88	173.32	168.88	170.88
1792	AMEX	SMN	Wed, Oct 2, 2013	171.68	171.68	168.20	169.24
1791	AMEX	SMN	Tue, Oct 1, 2013	171.00	171.31	168.72	168.92
1790	AMEX	SMN	Mon, Sep 30, 2013	173.40	173.64	169.88	170.60
1789	AMEX	SMN	Fri, Sep 27, 2013	168.20	169.96	167.56	169.64
1788	AMEX	SMN	Thu, Sep 26, 2013	166.64	167.45	164.64	166.32
1787	AMEX	SMN	Wed, Sep 25, 2013	168.96	168.96	166.20	168.60
1786	AMEX	SMN	Tue, Sep 24, 2013	169.00	170.12	167.04	169.20
1785	AMEX	SMN	Mon, Sep 23, 2013	167.32	169.16	166.56	168.96
1784	AMEX	SMN	Fri, Sep 20, 2013	162.68	166.80	162.44	166.76
1783	AMEX	SMN	Thu, Sep 19, 2013	161.76	163.36	159.92	162.56
1782	AMEX	SMN	Wed, Sep 18, 2013	168.28	168.28	161.04	161.04
1781	AMEX	SMN	Tue, Sep 17, 2013	169.52	169.60	168.56	169.12
1780	AMEX	SMN	Mon, Sep 16, 2013	167.92	170.00	167.56	169.20
1779	AMEX	SMN	Fri, Sep 13, 2013	174.32	174.40	172.16	172.72
1778	AMEX	SMN	Thu, Sep 12, 2013	172.12	175.20	171.96	174.52
1777	AMEX	SMN	Wed, Sep 11, 2013	173.52	175.11	170.96	170.96
1776	AMEX	SMN	Tue, Sep 10, 2013	174.20	174.80	172.20	173.36
1775	AMEX	SMN	Mon, Sep 9, 2013	181.32	181.36	176.20	176.28
1774	AMEX	SMN	Fri, Sep 6, 2013	179.80	183.44	178.96	182.08
1773	AMEX	SMN	Thu, Sep 5, 2013	182.28	182.28	180.60	181.72
1772	AMEX	SMN	Wed, Sep 4, 2013	186.60	188.00	182.60	182.88
1771	AMEX	SMN	Tue, Sep 3, 2013	183.16	186.96	181.16	186.24
1770	AMEX	SMN	Fri, Aug 30, 2013	187.00	189.04	186.48	188.04
1769	AMEX	SMN	Thu, Aug 29, 2013	189.40	189.40	184.76	187.12
1768	AMEX	SMN	Wed, Aug 28, 2013	187.72	188.32	185.82	188.04
1767	AMEX	SMN	Tue, Aug 27, 2013	184.76	187.56	182.60	186.92
1766	AMEX	SMN	Mon, Aug 26, 2013	180.12	180.28	177.12	180.08
1765	AMEX	SMN	Fri, Aug 23, 2013	182.80	184.16	180.00	180.40
1764	AMEX	SMN	Thu, Aug 22, 2013	186.88	186.88	183.20	183.92
1763	AMEX	SMN	Wed, Aug 21, 2013	186.36	189.52	185.20	188.64
1762	AMEX	SMN	Tue, Aug 20, 2013	188.04	189.32	184.76	186.20
1761	AMEX	SMN	Mon, Aug 19, 2013	186.24	188.72	184.64	188.72
1760	AMEX	SMN	Fri, Aug 16, 2013	183.56	185.80	182.60	184.80
1759	AMEX	SMN	Thu, Aug 15, 2013	183.96	185.12	181.48	181.76
1758	AMEX	SMN	Wed, Aug 14, 2013	180.68	180.68	177.12	178.92
1757	AMEX	SMN	Tue, Aug 13, 2013	181.28	181.40	178.60	178.88
1756	AMEX	SMN	Mon, Aug 12, 2013	182.84	183.64	179.52	180.36
1755	AMEX	SMN	Fri, Aug 9, 2013	184.48	184.48	179.08	180.28
1754	AMEX	SMN	Thu, Aug 8, 2013	187.88	187.92	181.88	183.28
1753	AMEX	SMN	Wed, Aug 7, 2013	191.72	191.72	188.48	189.88
1752	AMEX	SMN	Tue, Aug 6, 2013	187.48	190.04	185.96	189.20
1751	AMEX	SMN	Mon, Aug 5, 2013	186.80	186.80	184.36	185.32
1750	AMEX	SMN	Fri, Aug 2, 2013	184.88	187.72	184.88	184.92
1749	AMEX	SMN	Thu, Aug 1, 2013	186.76	186.76	184.24	186.16
1748	AMEX	SMN	Wed, Jul 31, 2013	188.96	188.96	185.68	188.60
1747	AMEX	SMN	Tue, Jul 30, 2013	190.00	192.28	187.48	188.00
1746	AMEX	SMN	Mon, Jul 29, 2013	190.84	190.94	186.80	187.32
1745	AMEX	SMN	Fri, Jul 26, 2013	190.52	192.32	189.20	189.24
1744	AMEX	SMN	Thu, Jul 25, 2013	193.32	193.32	187.32	187.64
1743	AMEX	SMN	Wed, Jul 24, 2013	187.20	192.92	187.20	191.20
1742	AMEX	SMN	Tue, Jul 23, 2013	187.00	188.00	183.88	187.04
1741	AMEX	SMN	Mon, Jul 22, 2013	188.40	189.20	187.80	189.12
1740	AMEX	SMN	Fri, Jul 19, 2013	191.76	192.52	190.16	190.40
1739	AMEX	SMN	Thu, Jul 18, 2013	192.20	192.22	189.08	191.40
1738	AMEX	SMN	Wed, Jul 17, 2013	196.00	196.00	192.04	192.84
1737	AMEX	SMN	Tue, Jul 16, 2013	192.92	198.20	192.52	196.92
1736	AMEX	SMN	Mon, Jul 15, 2013	194.96	195.28	193.40	193.76
1735	AMEX	SMN	Fri, Jul 12, 2013	192.68	196.28	192.68	194.68
1734	AMEX	SMN	Thu, Jul 11, 2013	192.00	194.87	192.00	193.00
1733	AMEX	SMN	Wed, Jul 10, 2013	198.24	201.40	198.00	199.52
1732	AMEX	SMN	Tue, Jul 9, 2013	202.52	202.52	198.16	198.80
1731	AMEX	SMN	Mon, Jul 8, 2013	205.08	206.64	204.04	205.36
1730	AMEX	SMN	Fri, Jul 5, 2013	204.56	211.24	204.56	208.44
1729	AMEX	SMN	Wed, Jul 3, 2013	211.40	212.88	210.43	210.84
1728	AMEX	SMN	Tue, Jul 2, 2013	207.96	213.48	207.36	210.68
1727	AMEX	SMN	Mon, Jul 1, 2013	211.72	211.72	205.52	209.20
1726	AMEX	SMN	Fri, Jun 28, 2013	211.48	214.00	209.60	212.64
1725	AMEX	SMN	Thu, Jun 27, 2013	208.40	210.88	208.40	210.56
1724	AMEX	SMN	Wed, Jun 26, 2013	210.92	214.80	209.88	210.76
1723	AMEX	SMN	Tue, Jun 25, 2013	210.64	214.16	210.20	211.44
1722	AMEX	SMN	Mon, Jun 24, 2013	212.96	219.44	212.00	215.32
1721	AMEX	SMN	Fri, Jun 21, 2013	203.96	211.64	202.16	206.92
1720	AMEX	SMN	Thu, Jun 20, 2013	201.20	207.32	200.60	205.72
1719	AMEX	SMN	Wed, Jun 19, 2013	190.52	194.60	190.28	194.56
1718	AMEX	SMN	Tue, Jun 18, 2013	192.28	192.60	190.60	191.52
1717	AMEX	SMN	Mon, Jun 17, 2013	191.68	195.24	189.44	193.48
1716	AMEX	SMN	Fri, Jun 14, 2013	193.56	197.38	191.16	196.28
1715	AMEX	SMN	Thu, Jun 13, 2013	199.56	201.68	192.00	193.16
1714	AMEX	SMN	Wed, Jun 12, 2013	192.48	200.12	192.48	199.76
1713	AMEX	SMN	Tue, Jun 11, 2013	197.32	198.40	193.88	197.72
1712	AMEX	SMN	Mon, Jun 10, 2013	192.16	193.92	190.80	192.36
1711	AMEX	SMN	Fri, Jun 7, 2013	191.24	195.92	191.24	192.48
1710	AMEX	SMN	Thu, Jun 6, 2013	196.84	197.88	193.40	193.76
1709	AMEX	SMN	Wed, Jun 5, 2013	190.84	196.32	189.88	196.32
1708	AMEX	SMN	Tue, Jun 4, 2013	187.68	191.00	185.87	188.92
1707	AMEX	SMN	Mon, Jun 3, 2013	188.40	192.00	187.60	187.80
1706	AMEX	SMN	Fri, May 31, 2013	186.12	189.36	183.68	189.36
1705	AMEX	SMN	Thu, May 30, 2013	185.56	186.88	183.68	184.84
1704	AMEX	SMN	Wed, May 29, 2013	187.08	190.20	186.32	186.60
1703	AMEX	SMN	Tue, May 28, 2013	184.48	187.32	184.26	185.92
1702	AMEX	SMN	Fri, May 24, 2013	190.04	191.88	189.52	189.80
1701	AMEX	SMN	Thu, May 23, 2013	193.76	194.76	187.68	188.32
1700	AMEX	SMN	Wed, May 22, 2013	184.00	189.28	179.40	187.60
1699	AMEX	SMN	Tue, May 21, 2013	182.76	184.80	181.22	183.68
1698	AMEX	SMN	Mon, May 20, 2013	185.16	186.84	182.28	183.76
1697	AMEX	SMN	Fri, May 17, 2013	187.16	188.88	185.04	185.52
1696	AMEX	SMN	Thu, May 16, 2013	189.88	191.68	186.68	190.52
1695	AMEX	SMN	Wed, May 15, 2013	191.48	192.80	187.72	189.32
1694	AMEX	SMN	Tue, May 14, 2013	194.40	194.96	190.43	190.75
1693	AMEX	SMN	Mon, May 13, 2013	191.28	195.96	191.28	195.00
1692	AMEX	SMN	Fri, May 10, 2013	190.28	194.99	190.28	191.56
1691	AMEX	SMN	Thu, May 9, 2013	189.60	192.28	188.68	191.44
1690	AMEX	SMN	Wed, May 8, 2013	194.84	195.39	190.32	190.48
1689	AMEX	SMN	Tue, May 7, 2013	194.88	198.40	193.84	194.80
1688	AMEX	SMN	Mon, May 6, 2013	192.28	199.98	192.28	197.68
1687	AMEX	SMN	Fri, May 3, 2013	202.12	202.12	196.56	199.20
1686	AMEX	SMN	Thu, May 2, 2013	208.12	212.20	205.94	207.48
1685	AMEX	SMN	Wed, May 1, 2013	204.96	210.72	203.04	210.48
1684	AMEX	SMN	Tue, Apr 30, 2013	205.64	207.40	201.80	201.80
1683	AMEX	SMN	Mon, Apr 29, 2013	205.96	209.08	202.66	203.36
1682	AMEX	SMN	Fri, Apr 26, 2013	206.80	210.57	204.08	208.44
1681	AMEX	SMN	Thu, Apr 25, 2013	202.68	204.15	198.52	203.20
1680	AMEX	SMN	Wed, Apr 24, 2013	213.84	213.84	205.80	206.56
1679	AMEX	SMN	Tue, Apr 23, 2013	218.24	220.10	214.30	215.48
1678	AMEX	SMN	Mon, Apr 22, 2013	224.68	226.16	217.44	219.00
1677	AMEX	SMN	Fri, Apr 19, 2013	226.44	227.22	222.80	223.28
1676	AMEX	SMN	Thu, Apr 18, 2013	229.72	232.12	224.96	228.60
1675	AMEX	SMN	Wed, Apr 17, 2013	226.48	231.20	224.28	229.20
1674	AMEX	SMN	Tue, Apr 16, 2013	223.96	224.96	220.16	221.40
1673	AMEX	SMN	Mon, Apr 15, 2013	216.76	230.12	215.44	229.52
1672	AMEX	SMN	Fri, Apr 12, 2013	207.56	213.32	206.12	211.00
1671	AMEX	SMN	Thu, Apr 11, 2013	206.00	207.36	202.56	205.72
1670	AMEX	SMN	Wed, Apr 10, 2013	207.12	209.24	205.84	206.32
1669	AMEX	SMN	Tue, Apr 9, 2013	214.58	215.04	206.44	208.64
1668	AMEX	SMN	Mon, Apr 8, 2013	221.48	221.48	214.56	214.88
1667	AMEX	SMN	Fri, Apr 5, 2013	221.72	221.72	215.60	216.16
1666	AMEX	SMN	Thu, Apr 4, 2013	220.64	221.96	213.00	214.88
1665	AMEX	SMN	Wed, Apr 3, 2013	215.88	221.04	212.68	219.44
1664	AMEX	SMN	Tue, Apr 2, 2013	207.04	214.56	207.04	213.88
1663	AMEX	SMN	Mon, Apr 1, 2013	203.64	209.56	203.64	208.88
1662	AMEX	SMN	Thu, Mar 28, 2013	204.64	205.48	202.68	203.44
1661	AMEX	SMN	Wed, Mar 27, 2013	209.40	210.88	204.40	204.84
1660	AMEX	SMN	Tue, Mar 26, 2013	206.00	206.24	202.52	204.44
1659	AMEX	SMN	Mon, Mar 25, 2013	198.84	206.92	198.84	205.08
1658	AMEX	SMN	Fri, Mar 22, 2013	200.80	203.24	200.20	202.52
1657	AMEX	SMN	Thu, Mar 21, 2013	200.00	202.56	198.65	202.28
1656	AMEX	SMN	Wed, Mar 20, 2013	196.00	198.64	196.00	197.20
1655	AMEX	SMN	Tue, Mar 19, 2013	195.76	203.40	195.76	199.56
1654	AMEX	SMN	Mon, Mar 18, 2013	197.96	200.44	196.28	197.44
1653	AMEX	SMN	Fri, Mar 15, 2013	195.96	196.52	194.48	195.68
1652	AMEX	SMN	Thu, Mar 14, 2013	197.72	198.88	195.60	196.36
1651	AMEX	SMN	Wed, Mar 13, 2013	196.40	199.80	196.40	198.88
1650	AMEX	SMN	Tue, Mar 12, 2013	197.32	198.32	194.40	196.92
1649	AMEX	SMN	Mon, Mar 11, 2013	199.39	201.08	197.00	198.12
1648	AMEX	SMN	Fri, Mar 8, 2013	200.48	201.40	198.60	199.12
1647	AMEX	SMN	Thu, Mar 7, 2013	201.92	203.56	201.24	203.36
1646	AMEX	SMN	Wed, Mar 6, 2013	207.80	207.80	202.84	204.16
1645	AMEX	SMN	Tue, Mar 5, 2013	208.60	210.56	206.68	210.40
1644	AMEX	SMN	Mon, Mar 4, 2013	217.80	217.80	212.72	212.72
1643	AMEX	SMN	Fri, Mar 1, 2013	215.60	220.00	211.36	213.32
1642	AMEX	SMN	Thu, Feb 28, 2013	212.04	212.04	208.48	210.96
1641	AMEX	SMN	Wed, Feb 27, 2013	218.24	219.60	209.45	211.16
1640	AMEX	SMN	Tue, Feb 26, 2013	221.52	223.24	218.12	218.80
1639	AMEX	SMN	Mon, Feb 25, 2013	208.32	223.04	208.32	222.88
1638	AMEX	SMN	Fri, Feb 22, 2013	217.56	217.56	212.28	212.32
1637	AMEX	SMN	Thu, Feb 21, 2013	215.88	220.56	214.72	217.92
1636	AMEX	SMN	Wed, Feb 20, 2013	201.24	213.40	201.24	213.40
1635	AMEX	SMN	Tue, Feb 19, 2013	199.32	201.16	197.96	200.20
1634	AMEX	SMN	Fri, Feb 15, 2013	196.92	200.84	196.92	199.32
1633	AMEX	SMN	Thu, Feb 14, 2013	198.64	198.96	196.28	196.84
1632	AMEX	SMN	Wed, Feb 13, 2013	196.68	197.84	195.36	196.80
1631	AMEX	SMN	Tue, Feb 12, 2013	200.00	200.12	197.59	198.08
1630	AMEX	SMN	Mon, Feb 11, 2013	199.32	199.48	198.32	198.64
1629	AMEX	SMN	Fri, Feb 8, 2013	199.88	199.92	197.36	197.72
1628	AMEX	SMN	Thu, Feb 7, 2013	198.64	203.20	198.64	200.28
1627	AMEX	SMN	Wed, Feb 6, 2013	201.48	201.56	197.89	198.40
1626	AMEX	SMN	Tue, Feb 5, 2013	200.68	200.68	198.32	200.40
1625	AMEX	SMN	Mon, Feb 4, 2013	200.48	202.12	199.00	202.08
1624	AMEX	SMN	Fri, Feb 1, 2013	199.68	201.60	197.36	198.04
1623	AMEX	SMN	Thu, Jan 31, 2013	201.84	203.20	199.68	201.80
1622	AMEX	SMN	Wed, Jan 30, 2013	195.28	199.84	195.12	198.96
1621	AMEX	SMN	Tue, Jan 29, 2013	198.64	198.92	195.68	196.32
1620	AMEX	SMN	Mon, Jan 28, 2013	196.12	200.12	195.91	198.64
1619	AMEX	SMN	Fri, Jan 25, 2013	195.12	197.64	194.56	194.96
1618	AMEX	SMN	Thu, Jan 24, 2013	196.12	197.88	193.36	196.56
1617	AMEX	SMN	Wed, Jan 23, 2013	194.60	196.96	194.01	196.04
1616	AMEX	SMN	Tue, Jan 22, 2013	197.64	198.16	193.65	194.08
1615	AMEX	SMN	Fri, Jan 18, 2013	199.80	201.00	198.12	198.12
1614	AMEX	SMN	Thu, Jan 17, 2013	201.80	202.04	199.16	200.16
1613	AMEX	SMN	Wed, Jan 16, 2013	203.68	205.16	203.24	203.72
1612	AMEX	SMN	Tue, Jan 15, 2013	202.40	203.08	200.20	200.64
1611	AMEX	SMN	Mon, Jan 14, 2013	199.80	201.76	199.24	200.60
1610	AMEX	SMN	Fri, Jan 11, 2013	199.20	202.28	198.60	200.84
1609	AMEX	SMN	Thu, Jan 10, 2013	198.76	202.40	198.00	199.20
1608	AMEX	SMN	Wed, Jan 9, 2013	202.36	202.36	200.48	201.08
1607	AMEX	SMN	Tue, Jan 8, 2013	201.76	206.00	201.72	203.32
1606	AMEX	SMN	Mon, Jan 7, 2013	203.72	204.36	201.40	201.96
1605	AMEX	SMN	Fri, Jan 4, 2013	204.96	205.72	200.84	201.12
1604	AMEX	SMN	Thu, Jan 3, 2013	206.84	207.92	202.28	206.76
1603	AMEX	SMN	Wed, Jan 2, 2013	206.40	207.16	201.05	204.64
1602	AMEX	SMN	Mon, Dec 31, 2012	225.48	225.52	213.64	215.04
1601	AMEX	SMN	Fri, Dec 28, 2012	222.32	225.07	220.20	224.44
1600	AMEX	SMN	Thu, Dec 27, 2012	215.20	223.80	215.20	218.84
1599	AMEX	SMN	Wed, Dec 26, 2012	216.92	218.48	215.12	216.80
1598	AMEX	SMN	Mon, Dec 24, 2012	222.60	222.60	218.52	219.32
1597	AMEX	SMN	Fri, Dec 21, 2012	222.20	223.88	219.52	220.48
1596	AMEX	SMN	Thu, Dec 20, 2012	220.46	222.48	217.00	217.00
1595	AMEX	SMN	Wed, Dec 19, 2012	216.40	220.80	216.40	220.80
1594	AMEX	SMN	Tue, Dec 18, 2012	222.00	224.24	217.88	218.16
1593	AMEX	SMN	Mon, Dec 17, 2012	226.00	227.44	224.22	224.36
1592	AMEX	SMN	Fri, Dec 14, 2012	232.20	232.20	225.50	226.88
1591	AMEX	SMN	Thu, Dec 13, 2012	228.96	234.08	227.80	232.20
1590	AMEX	SMN	Wed, Dec 12, 2012	228.32	230.72	225.64	229.80
1589	AMEX	SMN	Tue, Dec 11, 2012	231.56	232.48	229.04	230.80
1588	AMEX	SMN	Mon, Dec 10, 2012	238.44	239.00	233.32	234.24
1587	AMEX	SMN	Fri, Dec 7, 2012	239.52	242.56	238.80	238.84
1586	AMEX	SMN	Thu, Dec 6, 2012	245.88	246.84	242.44	243.24
1585	AMEX	SMN	Wed, Dec 5, 2012	243.40	247.96	241.04	243.96
1584	AMEX	SMN	Tue, Dec 4, 2012	241.68	242.64	236.84	240.80
1583	AMEX	SMN	Mon, Dec 3, 2012	229.48	242.32	229.48	241.52
1582	AMEX	SMN	Fri, Nov 30, 2012	234.28	235.60	231.92	234.12
1581	AMEX	SMN	Thu, Nov 29, 2012	235.24	237.44	232.80	234.40
1580	AMEX	SMN	Wed, Nov 28, 2012	245.08	247.15	237.72	237.72
1579	AMEX	SMN	Tue, Nov 27, 2012	239.20	240.27	235.88	239.60
1578	AMEX	SMN	Mon, Nov 26, 2012	239.88	242.44	237.80	237.80
1577	AMEX	SMN	Fri, Nov 23, 2012	241.72	241.72	236.92	237.32
1576	AMEX	SMN	Wed, Nov 21, 2012	244.80	246.70	243.64	244.32
1575	AMEX	SMN	Tue, Nov 20, 2012	244.72	248.36	242.28	244.96
1574	AMEX	SMN	Mon, Nov 19, 2012	248.28	252.40	244.25	244.32
1573	AMEX	SMN	Fri, Nov 16, 2012	259.60	266.56	257.56	259.52
1572	AMEX	SMN	Thu, Nov 15, 2012	257.68	263.76	254.76	260.72
1571	AMEX	SMN	Wed, Nov 14, 2012	246.24	256.96	246.16	255.84
1570	AMEX	SMN	Tue, Nov 13, 2012	246.00	248.80	242.48	246.96
1569	AMEX	SMN	Mon, Nov 12, 2012	243.52	246.28	243.04	245.16
1568	AMEX	SMN	Fri, Nov 9, 2012	245.84	245.92	237.52	244.48
1567	AMEX	SMN	Thu, Nov 8, 2012	236.44	244.56	235.16	243.64
1566	AMEX	SMN	Wed, Nov 7, 2012	233.84	241.48	233.84	237.12
1565	AMEX	SMN	Tue, Nov 6, 2012	231.40	232.44	225.76	228.12
1564	AMEX	SMN	Mon, Nov 5, 2012	236.16	236.72	231.96	232.72
1563	AMEX	SMN	Fri, Nov 2, 2012	223.80	235.48	223.80	235.48
1562	AMEX	SMN	Thu, Nov 1, 2012	234.80	234.88	225.08	225.08
1561	AMEX	SMN	Wed, Oct 31, 2012	234.32	238.76	232.94	237.04
1560	AMEX	SMN	Fri, Oct 26, 2012	237.44	239.72	235.00	236.64
1559	AMEX	SMN	Thu, Oct 25, 2012	235.40	242.08	234.00	238.24
1558	AMEX	SMN	Wed, Oct 24, 2012	233.88	239.20	231.76	238.60
1557	AMEX	SMN	Tue, Oct 23, 2012	234.60	240.08	234.56	237.44
1556	AMEX	SMN	Mon, Oct 22, 2012	228.52	229.64	222.76	223.96
1555	AMEX	SMN	Fri, Oct 19, 2012	220.16	228.72	219.96	226.84
1554	AMEX	SMN	Thu, Oct 18, 2012	219.86	221.04	216.04	217.68
1553	AMEX	SMN	Wed, Oct 17, 2012	222.20	223.80	217.56	218.24
1552	AMEX	SMN	Tue, Oct 16, 2012	232.32	232.76	223.00	223.68
1551	AMEX	SMN	Mon, Oct 15, 2012	238.84	241.60	234.52	235.08
1550	AMEX	SMN	Fri, Oct 12, 2012	234.24	239.77	232.34	238.68
1549	AMEX	SMN	Thu, Oct 11, 2012	234.76	235.00	230.12	234.12
1548	AMEX	SMN	Wed, Oct 10, 2012	234.08	239.88	234.04	238.76
1547	AMEX	SMN	Tue, Oct 9, 2012	230.52	234.60	227.72	234.28
1546	AMEX	SMN	Mon, Oct 8, 2012	233.56	234.52	229.24	231.12
1545	AMEX	SMN	Fri, Oct 5, 2012	229.20	231.92	225.64	230.56
1544	AMEX	SMN	Thu, Oct 4, 2012	234.72	235.68	230.72	231.84
1543	AMEX	SMN	Wed, Oct 3, 2012	236.00	240.00	235.52	238.24
1542	AMEX	SMN	Tue, Oct 2, 2012	231.52	239.04	231.52	236.32
1541	AMEX	SMN	Mon, Oct 1, 2012	231.20	234.40	227.52	232.64
1540	AMEX	SMN	Fri, Sep 28, 2012	234.24	236.96	233.60	234.40
1539	AMEX	SMN	Thu, Sep 27, 2012	233.12	237.31	230.90	231.68
1538	AMEX	SMN	Wed, Sep 26, 2012	238.08	242.08	234.72	237.60
1537	AMEX	SMN	Tue, Sep 25, 2012	226.08	236.35	225.12	236.16
1536	AMEX	SMN	Mon, Sep 24, 2012	227.52	229.12	225.92	227.60
1535	AMEX	SMN	Fri, Sep 21, 2012	217.44	224.16	216.64	224.16
1534	AMEX	SMN	Thu, Sep 20, 2012	224.32	227.52	220.96	221.28
1533	AMEX	SMN	Wed, Sep 19, 2012	219.52	222.08	218.08	219.52
1532	AMEX	SMN	Tue, Sep 18, 2012	221.12	224.00	219.84	221.12
1531	AMEX	SMN	Mon, Sep 17, 2012	215.20	220.32	213.44	219.04
1530	AMEX	SMN	Fri, Sep 14, 2012	216.80	216.80	209.28	211.84
1529	AMEX	SMN	Thu, Sep 13, 2012	232.80	235.04	217.12	219.68
1528	AMEX	SMN	Wed, Sep 12, 2012	230.72	236.32	229.44	232.96
1527	AMEX	SMN	Tue, Sep 11, 2012	233.92	233.92	228.48	232.16
1526	AMEX	SMN	Mon, Sep 10, 2012	234.56	235.36	229.28	234.56
1525	AMEX	SMN	Fri, Sep 7, 2012	242.56	242.62	233.12	233.28
1524	AMEX	SMN	Thu, Sep 6, 2012	255.84	256.48	245.60	246.40
1523	AMEX	SMN	Wed, Sep 5, 2012	262.24	264.48	259.20	260.48
1522	AMEX	SMN	Tue, Sep 4, 2012	254.88	263.84	254.88	262.40
1521	AMEX	SMN	Fri, Aug 31, 2012	256.64	260.64	252.80	253.81
1520	AMEX	SMN	Thu, Aug 30, 2012	258.08	261.28	257.76	260.80
1519	AMEX	SMN	Wed, Aug 29, 2012	255.84	260.32	255.36	256.32
1518	AMEX	SMN	Tue, Aug 28, 2012	256.00	257.44	253.60	256.96
1517	AMEX	SMN	Mon, Aug 27, 2012	249.76	256.00	249.76	255.36
1516	AMEX	SMN	Fri, Aug 24, 2012	251.68	254.53	249.76	250.88
1515	AMEX	SMN	Thu, Aug 23, 2012	242.56	250.40	242.56	249.92
1514	AMEX	SMN	Wed, Aug 22, 2012	247.20	250.08	242.24	242.24
1513	AMEX	SMN	Tue, Aug 21, 2012	244.64	247.68	239.04	246.08
1512	AMEX	SMN	Mon, Aug 20, 2012	248.00	250.56	246.24	246.40
1511	AMEX	SMN	Fri, Aug 17, 2012	245.76	248.80	245.44	247.20
1510	AMEX	SMN	Thu, Aug 16, 2012	252.96	253.76	245.60	246.88
1509	AMEX	SMN	Wed, Aug 15, 2012	257.60	258.56	253.28	253.86
1508	AMEX	SMN	Tue, Aug 14, 2012	251.68	257.44	249.60	255.68
1507	AMEX	SMN	Mon, Aug 13, 2012	250.40	255.68	248.64	252.80
1506	AMEX	SMN	Fri, Aug 10, 2012	252.16	254.56	248.48	249.28
1505	AMEX	SMN	Thu, Aug 9, 2012	255.36	255.52	247.68	250.24
1504	AMEX	SMN	Wed, Aug 8, 2012	258.72	258.72	252.00	253.76
1503	AMEX	SMN	Tue, Aug 7, 2012	258.88	259.50	253.44	255.36
1502	AMEX	SMN	Mon, Aug 6, 2012	266.56	266.98	259.04	261.76
1501	AMEX	SMN	Fri, Aug 3, 2012	272.96	272.96	264.81	268.80
1500	AMEX	SMN	Thu, Aug 2, 2012	277.76	285.44	274.56	280.64
1499	AMEX	SMN	Wed, Aug 1, 2012	271.20	274.56	267.68	274.08
1498	AMEX	SMN	Tue, Jul 31, 2012	272.80	274.56	270.08	273.12
1497	AMEX	SMN	Mon, Jul 30, 2012	271.68	275.34	268.80	271.52
1496	AMEX	SMN	Fri, Jul 27, 2012	281.76	283.36	270.24	272.32
1495	AMEX	SMN	Thu, Jul 26, 2012	282.72	290.88	280.32	285.44
1494	AMEX	SMN	Wed, Jul 25, 2012	285.76	293.44	285.28	290.08
1493	AMEX	SMN	Tue, Jul 24, 2012	278.40	293.14	277.92	289.12
1492	AMEX	SMN	Mon, Jul 23, 2012	280.48	285.44	278.09	279.36
1491	AMEX	SMN	Fri, Jul 20, 2012	272.32	273.12	268.80	271.04
1490	AMEX	SMN	Thu, Jul 19, 2012	270.08	272.00	264.67	265.60
1489	AMEX	SMN	Wed, Jul 18, 2012	278.56	279.20	269.76	272.00
1488	AMEX	SMN	Tue, Jul 17, 2012	278.08	285.44	274.92	275.36
1487	AMEX	SMN	Mon, Jul 16, 2012	280.80	286.56	279.68	281.60
1486	AMEX	SMN	Fri, Jul 13, 2012	286.40	286.40	276.64	277.92
1485	AMEX	SMN	Thu, Jul 12, 2012	291.68	298.40	285.44	289.60
1484	AMEX	SMN	Wed, Jul 11, 2012	282.40	289.44	281.44	285.44
1483	AMEX	SMN	Tue, Jul 10, 2012	269.28	286.08	266.88	282.72
1482	AMEX	SMN	Mon, Jul 9, 2012	268.00	274.56	268.00	273.60
1481	AMEX	SMN	Fri, Jul 6, 2012	267.36	270.88	266.72	267.20
1480	AMEX	SMN	Thu, Jul 5, 2012	261.12	264.48	257.12	259.68
1479	AMEX	SMN	Tue, Jul 3, 2012	267.84	268.32	258.24	259.68
1478	AMEX	SMN	Mon, Jul 2, 2012	267.36	276.48	266.72	270.24
1477	AMEX	SMN	Fri, Jun 29, 2012	269.60	275.68	268.00	268.00
1476	AMEX	SMN	Thu, Jun 28, 2012	292.00	295.68	284.80	285.18
1475	AMEX	SMN	Wed, Jun 27, 2012	287.52	291.84	285.28	286.40
1474	AMEX	SMN	Tue, Jun 26, 2012	291.84	296.48	288.00	292.00
1473	AMEX	SMN	Mon, Jun 25, 2012	290.72	295.84	289.28	292.48
1472	AMEX	SMN	Fri, Jun 22, 2012	280.64	289.44	280.64	283.84
1471	AMEX	SMN	Thu, Jun 21, 2012	266.72	286.40	266.24	285.76
1470	AMEX	SMN	Wed, Jun 20, 2012	264.96	269.92	260.00	265.60
1469	AMEX	SMN	Tue, Jun 19, 2012	273.76	274.24	262.10	264.64
1468	AMEX	SMN	Mon, Jun 18, 2012	283.36	285.12	276.32	277.92
1467	AMEX	SMN	Fri, Jun 15, 2012	286.40	288.80	280.00	280.16
1466	AMEX	SMN	Thu, Jun 14, 2012	291.84	296.32	288.32	289.44
1465	AMEX	SMN	Wed, Jun 13, 2012	287.84	294.88	284.32	292.80
1464	AMEX	SMN	Tue, Jun 12, 2012	291.52	296.64	284.96	284.96
1463	AMEX	SMN	Mon, Jun 11, 2012	275.68	296.16	275.20	296.00
1462	AMEX	SMN	Fri, Jun 8, 2012	289.60	294.24	282.40	282.72
1461	AMEX	SMN	Thu, Jun 7, 2012	278.56	287.20	272.16	285.76
1460	AMEX	SMN	Wed, Jun 6, 2012	294.88	294.88	285.92	286.56
1459	AMEX	SMN	Tue, Jun 5, 2012	308.48	309.76	300.00	300.48
1458	AMEX	SMN	Mon, Jun 4, 2012	306.08	317.76	304.69	306.24
1457	AMEX	SMN	Fri, Jun 1, 2012	305.76	308.16	299.36	306.40
1456	AMEX	SMN	Thu, May 31, 2012	289.28	301.76	289.12	294.08
1455	AMEX	SMN	Wed, May 30, 2012	283.04	290.56	283.04	289.12
1454	AMEX	SMN	Tue, May 29, 2012	279.52	281.60	273.28	275.36
1453	AMEX	SMN	Fri, May 25, 2012	285.60	289.92	283.04	287.84
1452	AMEX	SMN	Thu, May 24, 2012	283.36	293.76	282.08	284.96
1451	AMEX	SMN	Wed, May 23, 2012	299.84	307.52	286.56	288.00
1450	AMEX	SMN	Tue, May 22, 2012	287.52	298.72	283.52	294.72
1449	AMEX	SMN	Mon, May 21, 2012	308.80	308.96	288.48	289.44
1448	AMEX	SMN	Fri, May 18, 2012	302.08	312.64	298.72	310.72
1447	AMEX	SMN	Thu, May 17, 2012	290.24	305.44	288.32	305.12
1446	AMEX	SMN	Wed, May 16, 2012	281.60	292.00	274.88	291.36
1445	AMEX	SMN	Tue, May 15, 2012	273.44	284.96	271.20	283.84
1444	AMEX	SMN	Mon, May 14, 2012	271.20	274.40	268.03	272.64
1443	AMEX	SMN	Fri, May 11, 2012	266.88	267.68	259.52	264.96
1442	AMEX	SMN	Thu, May 10, 2012	256.16	264.32	254.56	262.72
1441	AMEX	SMN	Wed, May 9, 2012	266.72	269.28	255.52	260.96
1440	AMEX	SMN	Tue, May 8, 2012	259.36	268.64	258.88	259.36
1439	AMEX	SMN	Mon, May 7, 2012	257.76	259.04	251.52	255.04
1438	AMEX	SMN	Fri, May 4, 2012	248.32	256.00	247.84	254.88
1437	AMEX	SMN	Thu, May 3, 2012	240.00	247.20	238.40	245.76
1436	AMEX	SMN	Wed, May 2, 2012	239.04	243.34	238.88	239.20
1435	AMEX	SMN	Tue, May 1, 2012	238.88	240.16	232.96	236.64
1434	AMEX	SMN	Mon, Apr 30, 2012	237.76	242.24	237.41	239.84
1433	AMEX	SMN	Fri, Apr 27, 2012	235.20	238.40	233.92	236.16
1432	AMEX	SMN	Thu, Apr 26, 2012	240.96	242.56	235.84	236.80
1431	AMEX	SMN	Wed, Apr 25, 2012	243.04	243.68	237.28	237.60
1430	AMEX	SMN	Tue, Apr 24, 2012	249.92	252.32	247.05	249.44
1429	AMEX	SMN	Mon, Apr 23, 2012	249.76	256.32	249.44	249.92
1428	AMEX	SMN	Fri, Apr 20, 2012	239.36	243.36	238.24	243.20
1427	AMEX	SMN	Thu, Apr 19, 2012	240.64	245.60	237.76	242.24
1426	AMEX	SMN	Wed, Apr 18, 2012	241.76	243.20	239.36	241.76
1425	AMEX	SMN	Tue, Apr 17, 2012	244.64	244.64	236.33	240.00
1424	AMEX	SMN	Mon, Apr 16, 2012	244.64	251.68	244.16	248.16
1423	AMEX	SMN	Fri, Apr 13, 2012	245.12	249.76	244.38	249.28
1422	AMEX	SMN	Thu, Apr 12, 2012	259.04	259.04	242.56	243.84
1421	AMEX	SMN	Wed, Apr 11, 2012	256.64	261.60	255.20	261.12
1420	AMEX	SMN	Tue, Apr 10, 2012	256.32	266.72	254.08	265.12
1419	AMEX	SMN	Mon, Apr 9, 2012	255.20	256.96	251.84	255.04
1418	AMEX	SMN	Thu, Apr 5, 2012	244.96	249.60	240.00	248.48
1417	AMEX	SMN	Wed, Apr 4, 2012	244.16	248.16	243.20	245.28
1416	AMEX	SMN	Tue, Apr 3, 2012	233.92	241.44	233.60	238.40
1415	AMEX	SMN	Mon, Apr 2, 2012	240.80	241.28	230.88	232.96
1414	AMEX	SMN	Fri, Mar 30, 2012	238.40	243.84	236.80	239.84
1413	AMEX	SMN	Thu, Mar 29, 2012	246.72	250.08	240.96	241.76
1412	AMEX	SMN	Wed, Mar 28, 2012	236.80	247.52	236.80	243.04
1411	AMEX	SMN	Tue, Mar 27, 2012	233.44	236.00	230.24	235.84
1410	AMEX	SMN	Mon, Mar 26, 2012	235.68	238.21	234.40	234.40
1409	AMEX	SMN	Fri, Mar 23, 2012	246.08	248.64	239.07	240.64
1408	AMEX	SMN	Thu, Mar 22, 2012	242.56	249.60	241.92	246.88
1407	AMEX	SMN	Wed, Mar 21, 2012	236.16	239.36	235.04	236.96
1406	AMEX	SMN	Tue, Mar 20, 2012	238.56	242.56	236.48	237.12
1405	AMEX	SMN	Mon, Mar 19, 2012	236.32	236.64	230.56	233.76
1404	AMEX	SMN	Fri, Mar 16, 2012	236.48	237.76	233.92	235.68
1403	AMEX	SMN	Thu, Mar 15, 2012	242.24	244.72	238.56	238.72
1402	AMEX	SMN	Wed, Mar 14, 2012	240.64	245.28	240.00	243.36
1401	AMEX	SMN	Tue, Mar 13, 2012	247.68	248.26	240.16	240.16
1400	AMEX	SMN	Mon, Mar 12, 2012	246.72	251.20	243.70	250.72
1399	AMEX	SMN	Fri, Mar 9, 2012	247.20	248.96	240.80	246.08
1398	AMEX	SMN	Thu, Mar 8, 2012	251.04	254.40	246.88	247.84
1397	AMEX	SMN	Wed, Mar 7, 2012	256.96	260.75	254.72	256.16
1396	AMEX	SMN	Tue, Mar 6, 2012	256.00	261.78	256.00	259.04
1395	AMEX	SMN	Mon, Mar 5, 2012	239.52	249.60	238.88	247.36
1394	AMEX	SMN	Fri, Mar 2, 2012	235.52	239.84	232.66	237.60
1393	AMEX	SMN	Thu, Mar 1, 2012	235.84	236.30	231.86	234.08
1392	AMEX	SMN	Wed, Feb 29, 2012	228.80	239.39	227.04	237.76
1391	AMEX	SMN	Tue, Feb 28, 2012	230.08	231.04	226.94	229.28
1390	AMEX	SMN	Mon, Feb 27, 2012	234.40	236.31	229.42	230.56
1389	AMEX	SMN	Fri, Feb 24, 2012	229.76	231.68	227.84	230.88
1388	AMEX	SMN	Thu, Feb 23, 2012	231.68	235.82	229.44	230.24
1387	AMEX	SMN	Wed, Feb 22, 2012	230.40	233.92	228.78	232.16
1386	AMEX	SMN	Tue, Feb 21, 2012	230.40	232.00	225.92	230.24
1385	AMEX	SMN	Fri, Feb 17, 2012	230.24	233.92	229.44	232.48
1384	AMEX	SMN	Thu, Feb 16, 2012	242.24	243.36	231.52	232.32
1383	AMEX	SMN	Wed, Feb 15, 2012	238.40	242.72	237.68	241.44
1382	AMEX	SMN	Tue, Feb 14, 2012	236.16	244.80	235.36	240.48
1381	AMEX	SMN	Mon, Feb 13, 2012	231.68	235.33	230.88	233.60
1380	AMEX	SMN	Fri, Feb 10, 2012	233.60	237.92	233.44	235.52
1379	AMEX	SMN	Thu, Feb 9, 2012	226.08	230.08	224.64	226.56
1378	AMEX	SMN	Wed, Feb 8, 2012	226.08	229.60	223.38	227.20
1377	AMEX	SMN	Tue, Feb 7, 2012	226.08	231.18	224.96	227.68
1376	AMEX	SMN	Mon, Feb 6, 2012	227.52	228.64	224.96	225.44
1375	AMEX	SMN	Fri, Feb 3, 2012	226.08	228.48	223.52	224.48
1374	AMEX	SMN	Thu, Feb 2, 2012	232.48	233.42	227.52	232.16
1373	AMEX	SMN	Wed, Feb 1, 2012	235.04	235.04	229.28	232.48
1372	AMEX	SMN	Tue, Jan 31, 2012	234.24	243.36	232.00	239.20
1371	AMEX	SMN	Mon, Jan 30, 2012	242.88	244.48	235.68	237.28
1370	AMEX	SMN	Fri, Jan 27, 2012	241.60	241.60	234.58	235.68
1369	AMEX	SMN	Thu, Jan 26, 2012	234.40	242.24	230.08	239.84
1368	AMEX	SMN	Wed, Jan 25, 2012	248.96	252.32	236.80	238.24
1367	AMEX	SMN	Tue, Jan 24, 2012	252.48	255.36	247.04	247.20
1366	AMEX	SMN	Mon, Jan 23, 2012	248.00	249.42	243.68	247.68
1365	AMEX	SMN	Fri, Jan 20, 2012	248.80	249.76	246.08	248.32
1364	AMEX	SMN	Thu, Jan 19, 2012	245.60	250.40	245.60	246.88
1363	AMEX	SMN	Wed, Jan 18, 2012	256.80	257.76	247.68	247.84
1362	AMEX	SMN	Tue, Jan 17, 2012	251.52	257.60	248.80	255.52
1361	AMEX	SMN	Fri, Jan 13, 2012	255.84	263.39	255.68	257.28
1360	AMEX	SMN	Thu, Jan 12, 2012	257.92	261.12	251.52	251.68
1359	AMEX	SMN	Wed, Jan 11, 2012	267.84	268.96	259.52	260.64
1358	AMEX	SMN	Tue, Jan 10, 2012	268.16	268.16	263.02	265.92
1357	AMEX	SMN	Mon, Jan 9, 2012	275.36	279.84	274.72	277.76
1356	AMEX	SMN	Fri, Jan 6, 2012	274.08	280.70	274.08	277.12
1355	AMEX	SMN	Thu, Jan 5, 2012	279.52	283.68	272.80	275.52
1354	AMEX	SMN	Wed, Jan 4, 2012	279.68	281.76	272.32	273.92
1353	AMEX	SMN	Tue, Jan 3, 2012	283.04	284.48	275.20	277.28
1352	AMEX	SMN	Fri, Dec 30, 2011	296.32	299.55	294.88	298.08
1351	AMEX	SMN	Thu, Dec 29, 2011	304.64	306.43	298.08	298.72
1350	AMEX	SMN	Wed, Dec 28, 2011	289.92	306.08	289.92	305.28
1349	AMEX	SMN	Tue, Dec 27, 2011	290.24	293.28	288.00	290.88
1348	AMEX	SMN	Fri, Dec 23, 2011	291.36	294.88	289.60	289.92
1347	AMEX	SMN	Thu, Dec 22, 2011	299.36	302.08	292.64	294.40
1346	AMEX	SMN	Wed, Dec 21, 2011	302.40	311.20	300.64	301.76
1345	AMEX	SMN	Tue, Dec 20, 2011	317.76	318.88	302.40	304.00
1344	AMEX	SMN	Mon, Dec 19, 2011	315.68	334.08	314.08	332.16
1343	AMEX	SMN	Fri, Dec 16, 2011	318.08	323.20	309.92	317.12
1342	AMEX	SMN	Thu, Dec 15, 2011	316.32	328.96	315.20	323.68
1341	AMEX	SMN	Wed, Dec 14, 2011	322.56	331.36	317.60	327.04
1340	AMEX	SMN	Tue, Dec 13, 2011	303.04	322.88	295.04	317.60
1339	AMEX	SMN	Mon, Dec 12, 2011	299.36	311.68	299.36	305.76
1338	AMEX	SMN	Fri, Dec 9, 2011	302.56	305.61	287.20	290.40
1337	AMEX	SMN	Thu, Dec 8, 2011	285.12	301.12	285.12	299.20
1336	AMEX	SMN	Wed, Dec 7, 2011	283.36	287.50	278.56	280.80
1335	AMEX	SMN	Tue, Dec 6, 2011	284.00	287.65	274.24	280.00
1334	AMEX	SMN	Mon, Dec 5, 2011	279.36	286.88	275.36	282.56
1333	AMEX	SMN	Fri, Dec 2, 2011	278.56	290.72	277.60	289.28
1332	AMEX	SMN	Thu, Dec 1, 2011	285.60	290.56	278.40	286.72
1331	AMEX	SMN	Wed, Nov 30, 2011	299.36	301.28	282.37	283.20
1330	AMEX	SMN	Tue, Nov 29, 2011	325.12	331.68	321.76	328.16
1329	AMEX	SMN	Mon, Nov 28, 2011	329.76	336.00	323.68	329.12
1328	AMEX	SMN	Fri, Nov 25, 2011	357.44	360.00	348.96	359.68
1327	AMEX	SMN	Wed, Nov 23, 2011	344.00	356.64	341.76	356.48
1326	AMEX	SMN	Tue, Nov 22, 2011	331.20	338.72	324.64	334.56
1325	AMEX	SMN	Mon, Nov 21, 2011	332.96	338.08	326.40	330.06
1324	AMEX	SMN	Fri, Nov 18, 2011	313.28	322.10	308.80	317.92
1323	AMEX	SMN	Thu, Nov 17, 2011	301.92	323.04	298.94	319.04
1322	AMEX	SMN	Wed, Nov 16, 2011	293.28	300.00	286.72	299.36
1321	AMEX	SMN	Tue, Nov 15, 2011	289.44	294.88	282.40	285.92
1320	AMEX	SMN	Mon, Nov 14, 2011	284.80	291.52	280.00	286.88
1319	AMEX	SMN	Fri, Nov 11, 2011	288.00	288.32	278.72	281.76
1318	AMEX	SMN	Thu, Nov 10, 2011	290.08	304.80	289.28	295.68
1317	AMEX	SMN	Wed, Nov 9, 2011	288.16	302.08	285.60	300.48
1316	AMEX	SMN	Tue, Nov 8, 2011	275.68	284.00	271.68	272.48
1315	AMEX	SMN	Mon, Nov 7, 2011	285.76	290.54	277.12	278.24
1314	AMEX	SMN	Fri, Nov 4, 2011	288.48	294.56	279.20	281.76
1313	AMEX	SMN	Thu, Nov 3, 2011	285.76	300.16	281.12	282.56
1312	AMEX	SMN	Wed, Nov 2, 2011	300.16	307.84	292.16	296.80
1311	AMEX	SMN	Tue, Nov 1, 2011	321.92	328.00	302.88	313.44
1310	AMEX	SMN	Mon, Oct 31, 2011	281.28	296.80	281.28	296.80
1309	AMEX	SMN	Fri, Oct 28, 2011	283.36	286.08	268.96	271.52
1308	AMEX	SMN	Thu, Oct 27, 2011	290.08	296.80	271.20	291.36
1307	AMEX	SMN	Wed, Oct 26, 2011	322.24	337.60	313.12	317.76
1306	AMEX	SMN	Tue, Oct 25, 2011	317.12	334.72	316.96	332.48
1305	AMEX	SMN	Mon, Oct 24, 2011	332.64	332.64	314.08	315.36
1304	AMEX	SMN	Fri, Oct 21, 2011	348.64	349.12	336.48	337.12
1303	AMEX	SMN	Thu, Oct 20, 2011	364.96	376.71	355.20	358.88
1302	AMEX	SMN	Wed, Oct 19, 2011	342.40	367.68	342.40	365.09
1301	AMEX	SMN	Tue, Oct 18, 2011	366.56	377.12	337.78	342.56
1300	AMEX	SMN	Mon, Oct 17, 2011	340.48	362.85	340.16	360.80
1299	AMEX	SMN	Fri, Oct 14, 2011	345.60	350.24	336.00	337.12
1298	AMEX	SMN	Thu, Oct 13, 2011	360.00	373.92	354.88	358.08
1297	AMEX	SMN	Wed, Oct 12, 2011	355.36	358.40	342.88	354.72
1296	AMEX	SMN	Tue, Oct 11, 2011	375.84	376.94	357.60	364.48
1295	AMEX	SMN	Mon, Oct 10, 2011	383.68	386.24	367.04	367.36
1294	AMEX	SMN	Fri, Oct 7, 2011	384.32	413.28	379.04	403.20
1293	AMEX	SMN	Thu, Oct 6, 2011	406.56	414.67	386.08	388.64
1292	AMEX	SMN	Wed, Oct 5, 2011	442.72	452.32	403.20	406.56
1291	AMEX	SMN	Tue, Oct 4, 2011	498.56	514.40	444.48	446.88
1290	AMEX	SMN	Mon, Oct 3, 2011	461.44	483.36	437.94	482.88
1289	AMEX	SMN	Fri, Sep 30, 2011	434.24	452.16	426.88	452.16
1288	AMEX	SMN	Thu, Sep 29, 2011	401.28	435.79	396.96	419.84
1287	AMEX	SMN	Wed, Sep 28, 2011	380.48	419.84	378.00	418.56
1286	AMEX	SMN	Tue, Sep 27, 2011	371.04	386.08	359.20	380.19
1285	AMEX	SMN	Mon, Sep 26, 2011	420.48	440.00	397.12	397.76
1284	AMEX	SMN	Fri, Sep 23, 2011	435.68	439.36	411.82	425.60
1283	AMEX	SMN	Thu, Sep 22, 2011	402.72	434.08	401.92	422.24
1282	AMEX	SMN	Wed, Sep 21, 2011	344.32	375.04	343.68	375.04
1281	AMEX	SMN	Tue, Sep 20, 2011	327.20	339.84	321.12	338.88
1280	AMEX	SMN	Mon, Sep 19, 2011	331.04	339.04	325.28	328.48
1279	AMEX	SMN	Fri, Sep 16, 2011	318.08	324.16	313.12	317.60
1278	AMEX	SMN	Thu, Sep 15, 2011	321.44	330.72	318.24	319.04
1277	AMEX	SMN	Wed, Sep 14, 2011	333.60	348.96	321.76	329.92
1276	AMEX	SMN	Tue, Sep 13, 2011	345.44	353.28	335.04	338.40
1275	AMEX	SMN	Mon, Sep 12, 2011	353.60	363.52	339.84	348.64
1274	AMEX	SMN	Fri, Sep 9, 2011	330.72	345.76	327.84	341.44
1273	AMEX	SMN	Thu, Sep 8, 2011	316.96	325.28	311.20	322.56
1272	AMEX	SMN	Wed, Sep 7, 2011	322.56	325.44	313.76	314.08
1271	AMEX	SMN	Tue, Sep 6, 2011	350.56	352.00	334.58	335.20
1270	AMEX	SMN	Fri, Sep 2, 2011	331.36	334.40	323.84	329.76
1269	AMEX	SMN	Thu, Sep 1, 2011	307.20	316.80	300.80	315.68
1268	AMEX	SMN	Wed, Aug 31, 2011	302.40	311.84	295.68	305.92
1267	AMEX	SMN	Tue, Aug 30, 2011	317.12	318.08	303.20	306.88
1266	AMEX	SMN	Mon, Aug 29, 2011	329.44	329.44	312.00	312.48
1265	AMEX	SMN	Fri, Aug 26, 2011	362.24	372.32	336.80	337.92
1264	AMEX	SMN	Thu, Aug 25, 2011	346.24	360.80	343.36	355.52
1263	AMEX	SMN	Wed, Aug 24, 2011	361.12	368.32	349.76	350.08
1262	AMEX	SMN	Tue, Aug 23, 2011	380.96	387.20	360.16	360.16
1261	AMEX	SMN	Mon, Aug 22, 2011	365.28	388.96	363.20	386.56
1260	AMEX	SMN	Fri, Aug 19, 2011	386.88	386.88	358.40	385.12
1259	AMEX	SMN	Thu, Aug 18, 2011	351.52	378.56	351.36	372.19
1258	AMEX	SMN	Wed, Aug 17, 2011	329.60	336.92	320.64	333.44
1257	AMEX	SMN	Tue, Aug 16, 2011	326.72	338.56	322.88	333.28
1256	AMEX	SMN	Mon, Aug 15, 2011	327.04	331.20	320.48	321.28
1255	AMEX	SMN	Fri, Aug 12, 2011	330.08	339.52	327.20	334.40
1254	AMEX	SMN	Thu, Aug 11, 2011	374.88	375.84	328.48	339.52
1253	AMEX	SMN	Wed, Aug 10, 2011	372.96	381.76	352.64	380.80
1252	AMEX	SMN	Tue, Aug 9, 2011	393.60	415.84	358.40	358.88
1251	AMEX	SMN	Mon, Aug 8, 2011	377.92	416.96	369.44	411.84
1250	AMEX	SMN	Fri, Aug 5, 2011	334.56	376.64	329.60	354.56
1249	AMEX	SMN	Thu, Aug 4, 2011	310.88	347.36	310.56	347.04
1248	AMEX	SMN	Wed, Aug 3, 2011	298.72	316.75	296.16	299.36
1247	AMEX	SMN	Tue, Aug 2, 2011	286.08	300.96	280.64	300.80
1246	AMEX	SMN	Mon, Aug 1, 2011	269.28	287.68	269.28	282.08
1245	AMEX	SMN	Fri, Jul 29, 2011	283.36	288.64	276.64	280.82
1244	AMEX	SMN	Thu, Jul 28, 2011	274.56	277.28	267.68	276.48
1243	AMEX	SMN	Wed, Jul 27, 2011	264.64	276.32	262.40	275.04
1242	AMEX	SMN	Tue, Jul 26, 2011	257.76	264.00	257.76	262.40
1241	AMEX	SMN	Mon, Jul 25, 2011	260.48	261.12	254.54	257.76
1240	AMEX	SMN	Fri, Jul 22, 2011	254.56	258.08	252.96	255.20
1239	AMEX	SMN	Thu, Jul 21, 2011	259.36	261.60	253.92	254.72
1238	AMEX	SMN	Wed, Jul 20, 2011	260.16	264.80	259.84	262.40
1237	AMEX	SMN	Tue, Jul 19, 2011	265.60	265.60	261.44	261.76
1236	AMEX	SMN	Mon, Jul 18, 2011	265.76	272.64	263.68	270.24
1235	AMEX	SMN	Fri, Jul 15, 2011	268.96	271.52	265.44	265.76
1234	AMEX	SMN	Thu, Jul 14, 2011	264.16	274.40	262.08	272.80
1233	AMEX	SMN	Wed, Jul 13, 2011	268.32	270.24	260.64	266.88
1232	AMEX	SMN	Tue, Jul 12, 2011	272.64	273.92	267.04	273.12
1231	AMEX	SMN	Mon, Jul 11, 2011	265.92	273.74	264.82	271.20
1230	AMEX	SMN	Fri, Jul 8, 2011	261.28	264.32	257.92	258.08
1229	AMEX	SMN	Thu, Jul 7, 2011	258.24	258.56	252.00	254.56
1228	AMEX	SMN	Wed, Jul 6, 2011	265.76	268.96	261.60	263.68
1227	AMEX	SMN	Tue, Jul 5, 2011	264.32	266.24	261.60	264.00
1226	AMEX	SMN	Fri, Jul 1, 2011	270.56	274.24	264.32	264.96
1225	AMEX	SMN	Thu, Jun 30, 2011	274.56	276.32	267.84	270.72
1224	AMEX	SMN	Wed, Jun 29, 2011	281.12	283.20	272.32	276.31
1223	AMEX	SMN	Tue, Jun 28, 2011	292.32	293.76	283.68	284.00
1222	AMEX	SMN	Mon, Jun 27, 2011	297.28	304.16	292.80	295.20
1221	AMEX	SMN	Fri, Jun 24, 2011	290.24	298.40	288.64	296.48
1220	AMEX	SMN	Thu, Jun 23, 2011	302.56	308.81	291.84	292.32
1219	AMEX	SMN	Wed, Jun 22, 2011	292.96	294.40	285.28	292.48
1218	AMEX	SMN	Tue, Jun 21, 2011	304.96	304.96	290.08	291.52
1217	AMEX	SMN	Mon, Jun 20, 2011	317.76	318.24	308.16	310.88
1216	AMEX	SMN	Fri, Jun 17, 2011	308.32	318.88	308.00	316.16
1215	AMEX	SMN	Thu, Jun 16, 2011	308.80	324.64	305.92	315.52
1214	AMEX	SMN	Wed, Jun 15, 2011	301.92	310.56	297.60	308.48
1213	AMEX	SMN	Tue, Jun 14, 2011	300.48	301.60	292.64	295.52
1212	AMEX	SMN	Mon, Jun 13, 2011	299.84	313.44	298.24	308.80
1211	AMEX	SMN	Fri, Jun 10, 2011	298.56	304.32	294.40	302.88
1210	AMEX	SMN	Thu, Jun 9, 2011	301.44	302.24	291.85	294.88
1209	AMEX	SMN	Wed, Jun 8, 2011	299.52	305.92	297.92	303.68
1208	AMEX	SMN	Tue, Jun 7, 2011	292.64	298.08	290.40	296.96
1207	AMEX	SMN	Mon, Jun 6, 2011	291.04	299.36	286.88	298.40
1206	AMEX	SMN	Fri, Jun 3, 2011	289.76	292.16	284.80	289.92
1205	AMEX	SMN	Thu, Jun 2, 2011	281.28	287.84	275.20	281.44
1204	AMEX	SMN	Wed, Jun 1, 2011	268.00	282.72	266.88	282.08
1203	AMEX	SMN	Tue, May 31, 2011	264.16	273.76	262.40	265.92
1202	AMEX	SMN	Fri, May 27, 2011	274.40	274.40	268.32	271.04
1201	AMEX	SMN	Thu, May 26, 2011	281.28	284.00	276.32	277.92
1200	AMEX	SMN	Wed, May 25, 2011	290.72	291.68	277.12	280.16
1199	AMEX	SMN	Tue, May 24, 2011	289.44	292.96	282.10	290.08
1198	AMEX	SMN	Mon, May 23, 2011	295.20	298.18	291.20	293.12
1197	AMEX	SMN	Fri, May 20, 2011	281.28	289.28	279.84	285.20
1196	AMEX	SMN	Thu, May 19, 2011	275.20	283.04	273.76	280.00
1195	AMEX	SMN	Wed, May 18, 2011	287.68	290.72	277.28	278.24
1194	AMEX	SMN	Tue, May 17, 2011	288.80	295.84	285.46	289.92
1193	AMEX	SMN	Mon, May 16, 2011	286.40	288.48	274.08	286.72
1192	AMEX	SMN	Fri, May 13, 2011	274.40	285.74	273.12	283.68
1191	AMEX	SMN	Thu, May 12, 2011	277.28	282.56	271.52	275.20
1190	AMEX	SMN	Wed, May 11, 2011	261.60	276.80	261.60	274.08
1189	AMEX	SMN	Tue, May 10, 2011	260.96	265.28	259.04	260.16
1188	AMEX	SMN	Mon, May 9, 2011	269.44	271.52	261.92	263.20
1187	AMEX	SMN	Fri, May 6, 2011	267.52	275.68	263.20	272.64
1186	AMEX	SMN	Thu, May 5, 2011	274.40	279.52	265.92	276.80
1185	AMEX	SMN	Wed, May 4, 2011	260.96	273.44	260.84	269.44
1184	AMEX	SMN	Tue, May 3, 2011	254.56	264.16	253.28	260.16
1183	AMEX	SMN	Mon, May 2, 2011	247.68	253.60	244.32	252.16
1182	AMEX	SMN	Fri, Apr 29, 2011	251.04	252.96	247.84	249.44
1181	AMEX	SMN	Thu, Apr 28, 2011	254.72	255.20	249.28	252.64
1180	AMEX	SMN	Wed, Apr 27, 2011	254.88	264.16	253.92	254.56
1179	AMEX	SMN	Tue, Apr 26, 2011	258.88	259.52	252.64	255.04
1178	AMEX	SMN	Mon, Apr 25, 2011	257.76	262.56	256.00	260.00
1177	AMEX	SMN	Thu, Apr 21, 2011	261.28	263.36	257.28	257.44
1176	AMEX	SMN	Wed, Apr 20, 2011	264.00	266.40	261.76	265.12
1175	AMEX	SMN	Tue, Apr 19, 2011	281.92	281.92	273.12	273.12
1174	AMEX	SMN	Mon, Apr 18, 2011	280.48	288.64	279.84	282.72
1173	AMEX	SMN	Fri, Apr 15, 2011	277.76	281.22	274.08	275.04
1172	AMEX	SMN	Thu, Apr 14, 2011	284.00	284.00	277.60	279.12
1171	AMEX	SMN	Wed, Apr 13, 2011	273.76	285.27	273.76	280.48
1170	AMEX	SMN	Tue, Apr 12, 2011	274.72	280.80	272.32	278.96
1169	AMEX	SMN	Mon, Apr 11, 2011	259.84	270.72	257.63	268.16
1168	AMEX	SMN	Fri, Apr 8, 2011	253.60	262.40	252.64	259.52
1167	AMEX	SMN	Thu, Apr 7, 2011	256.80	260.64	252.16	258.24
1166	AMEX	SMN	Wed, Apr 6, 2011	249.60	259.20	249.44	257.92
1165	AMEX	SMN	Tue, Apr 5, 2011	260.64	262.40	250.72	253.92
1164	AMEX	SMN	Mon, Apr 4, 2011	261.12	262.08	258.24	260.00
1163	AMEX	SMN	Fri, Apr 1, 2011	263.84	266.08	261.12	264.32
1162	AMEX	SMN	Thu, Mar 31, 2011	267.36	267.36	262.08	265.76
1161	AMEX	SMN	Wed, Mar 30, 2011	267.36	273.44	265.28	266.40
1160	AMEX	SMN	Tue, Mar 29, 2011	278.40	281.44	272.00	272.00
1159	AMEX	SMN	Mon, Mar 28, 2011	274.08	278.56	271.36	278.32
1158	AMEX	SMN	Fri, Mar 25, 2011	276.48	277.28	270.08	274.88
1157	AMEX	SMN	Thu, Mar 24, 2011	276.48	284.32	276.16	278.08
1156	AMEX	SMN	Wed, Mar 23, 2011	289.44	292.48	278.87	280.64
1155	AMEX	SMN	Tue, Mar 22, 2011	288.80	292.96	287.36	289.60
1154	AMEX	SMN	Mon, Mar 21, 2011	289.12	293.92	287.68	288.16
1153	AMEX	SMN	Fri, Mar 18, 2011	292.80	300.31	290.24	298.80
1152	AMEX	SMN	Thu, Mar 17, 2011	302.56	304.80	295.73	300.32
1151	AMEX	SMN	Wed, Mar 16, 2011	300.80	319.68	298.72	312.48
1150	AMEX	SMN	Tue, Mar 15, 2011	320.00	323.84	300.16	303.84
1149	AMEX	SMN	Mon, Mar 14, 2011	305.76	309.92	298.56	301.92
1148	AMEX	SMN	Fri, Mar 11, 2011	320.48	321.60	303.68	306.08
1147	AMEX	SMN	Thu, Mar 10, 2011	309.12	318.39	307.68	316.00
1146	AMEX	SMN	Wed, Mar 9, 2011	292.80	302.88	292.64	300.32
1145	AMEX	SMN	Tue, Mar 8, 2011	295.52	303.52	289.02	291.36
1144	AMEX	SMN	Mon, Mar 7, 2011	282.08	299.20	280.80	295.84
1143	AMEX	SMN	Fri, Mar 4, 2011	280.96	289.92	280.32	285.28
1142	AMEX	SMN	Thu, Mar 3, 2011	287.20	287.84	281.28	281.76
1141	AMEX	SMN	Wed, Mar 2, 2011	300.48	300.96	291.52	295.20
1140	AMEX	SMN	Tue, Mar 1, 2011	284.96	299.20	282.40	299.20
1139	AMEX	SMN	Mon, Feb 28, 2011	288.16	293.12	285.92	286.72
1138	AMEX	SMN	Fri, Feb 25, 2011	296.96	297.92	292.64	293.28
1137	AMEX	SMN	Thu, Feb 24, 2011	300.48	310.88	294.40	302.56
1136	AMEX	SMN	Wed, Feb 23, 2011	298.24	311.84	294.08	299.84
1135	AMEX	SMN	Tue, Feb 22, 2011	284.48	298.72	281.44	297.94
1134	AMEX	SMN	Fri, Feb 18, 2011	271.20	280.96	271.20	278.56
1133	AMEX	SMN	Thu, Feb 17, 2011	276.00	279.36	271.68	272.00
1132	AMEX	SMN	Wed, Feb 16, 2011	279.04	281.28	275.84	276.16
1131	AMEX	SMN	Tue, Feb 15, 2011	280.00	283.84	277.76	282.88
1130	AMEX	SMN	Mon, Feb 14, 2011	286.24	286.24	278.40	278.56
1129	AMEX	SMN	Fri, Feb 11, 2011	292.64	293.92	285.76	287.52
1128	AMEX	SMN	Thu, Feb 10, 2011	298.56	298.56	288.00	290.72
1127	AMEX	SMN	Wed, Feb 9, 2011	289.44	296.80	287.68	293.76
1126	AMEX	SMN	Tue, Feb 8, 2011	286.88	291.68	285.47	286.24
1125	AMEX	SMN	Mon, Feb 7, 2011	289.44	290.24	283.52	289.28
1124	AMEX	SMN	Fri, Feb 4, 2011	287.84	295.68	287.84	291.36
1123	AMEX	SMN	Thu, Feb 3, 2011	291.20	299.04	288.96	289.92
1122	AMEX	SMN	Wed, Feb 2, 2011	289.60	293.75	286.40	290.56
1121	AMEX	SMN	Tue, Feb 1, 2011	301.60	301.60	288.48	288.80
1120	AMEX	SMN	Mon, Jan 31, 2011	315.20	315.20	305.44	306.88
1119	AMEX	SMN	Fri, Jan 28, 2011	311.52	319.52	307.36	316.64
1118	AMEX	SMN	Thu, Jan 27, 2011	304.00	314.56	303.52	310.08
1117	AMEX	SMN	Wed, Jan 26, 2011	317.60	317.60	303.20	304.32
1116	AMEX	SMN	Tue, Jan 25, 2011	323.36	327.84	319.84	319.84
1115	AMEX	SMN	Mon, Jan 24, 2011	326.08	328.00	316.16	320.00
1114	AMEX	SMN	Fri, Jan 21, 2011	319.52	328.00	316.60	327.36
1113	AMEX	SMN	Thu, Jan 20, 2011	321.60	330.40	320.32	322.72
1112	AMEX	SMN	Wed, Jan 19, 2011	297.92	315.36	297.92	314.40
1111	AMEX	SMN	Tue, Jan 18, 2011	302.40	302.40	298.88	299.12
1110	AMEX	SMN	Fri, Jan 14, 2011	303.84	307.52	302.56	303.04
1109	AMEX	SMN	Thu, Jan 13, 2011	296.00	303.36	296.00	302.24
1108	AMEX	SMN	Wed, Jan 12, 2011	296.00	300.70	296.00	296.96
1107	AMEX	SMN	Tue, Jan 11, 2011	305.60	305.76	300.96	301.60
1106	AMEX	SMN	Mon, Jan 10, 2011	312.64	319.36	307.84	309.60
1105	AMEX	SMN	Fri, Jan 7, 2011	308.64	316.96	305.76	310.48
1104	AMEX	SMN	Thu, Jan 6, 2011	303.68	311.18	302.40	308.80
1103	AMEX	SMN	Wed, Jan 5, 2011	309.60	312.00	302.88	303.84
1102	AMEX	SMN	Tue, Jan 4, 2011	299.36	314.88	298.56	305.76
1101	AMEX	SMN	Mon, Jan 3, 2011	301.76	302.08	294.88	301.76
1100	AMEX	SMN	Fri, Dec 31, 2010	308.32	309.44	306.05	307.84
1099	AMEX	SMN	Thu, Dec 30, 2010	309.60	310.24	305.12	308.48
1098	AMEX	SMN	Wed, Dec 29, 2010	312.16	312.16	308.16	309.12
1097	AMEX	SMN	Tue, Dec 28, 2010	312.80	314.40	311.70	313.28
1096	AMEX	SMN	Mon, Dec 27, 2010	314.88	318.88	314.08	315.04
1095	AMEX	SMN	Thu, Dec 23, 2010	317.76	317.76	312.16	313.28
1094	AMEX	SMN	Wed, Dec 22, 2010	314.24	318.38	313.60	315.84
1093	AMEX	SMN	Tue, Dec 21, 2010	320.00	320.80	314.40	315.04
1092	AMEX	SMN	Mon, Dec 20, 2010	324.64	327.67	321.92	323.52
1091	AMEX	SMN	Fri, Dec 17, 2010	330.56	333.28	326.40	327.04
1090	AMEX	SMN	Thu, Dec 16, 2010	335.68	340.64	331.68	331.68
1089	AMEX	SMN	Wed, Dec 15, 2010	334.08	336.96	328.96	336.48
1088	AMEX	SMN	Tue, Dec 14, 2010	330.40	334.40	327.36	331.44
1087	AMEX	SMN	Mon, Dec 13, 2010	327.68	331.84	324.48	331.52
1086	AMEX	SMN	Fri, Dec 10, 2010	337.28	341.76	332.00	333.28
1085	AMEX	SMN	Thu, Dec 9, 2010	336.96	344.32	336.01	339.06
1084	AMEX	SMN	Wed, Dec 8, 2010	336.64	346.56	332.64	342.56
1083	AMEX	SMN	Tue, Dec 7, 2010	324.32	336.16	324.00	335.92
1082	AMEX	SMN	Mon, Dec 6, 2010	339.04	339.04	333.76	334.72
1081	AMEX	SMN	Fri, Dec 3, 2010	349.60	349.60	336.32	337.12
1080	AMEX	SMN	Thu, Dec 2, 2010	353.92	354.98	344.00	345.12
1079	AMEX	SMN	Wed, Dec 1, 2010	364.80	364.96	355.84	356.40
1078	AMEX	SMN	Tue, Nov 30, 2010	381.76	385.12	369.60	376.80
1077	AMEX	SMN	Mon, Nov 29, 2010	383.36	393.60	373.60	375.36
1076	AMEX	SMN	Fri, Nov 26, 2010	378.24	381.12	376.00	378.88
1075	AMEX	SMN	Wed, Nov 24, 2010	378.40	379.04	370.24	370.40
1074	AMEX	SMN	Tue, Nov 23, 2010	381.92	389.76	381.76	385.28
1073	AMEX	SMN	Mon, Nov 22, 2010	375.68	383.68	370.24	371.04
1072	AMEX	SMN	Fri, Nov 19, 2010	386.08	387.36	372.32	372.48
1071	AMEX	SMN	Thu, Nov 18, 2010	387.04	387.04	374.88	381.44
1070	AMEX	SMN	Wed, Nov 17, 2010	398.88	404.48	391.68	400.16
1069	AMEX	SMN	Tue, Nov 16, 2010	391.36	408.16	389.92	401.28
1068	AMEX	SMN	Mon, Nov 15, 2010	376.80	383.22	372.32	383.20
1067	AMEX	SMN	Fri, Nov 12, 2010	368.48	383.20	365.12	377.28
1066	AMEX	SMN	Thu, Nov 11, 2010	372.00	372.64	358.75	358.88
1065	AMEX	SMN	Wed, Nov 10, 2010	373.60	383.64	366.72	367.52
1064	AMEX	SMN	Tue, Nov 9, 2010	355.52	379.20	353.28	374.08
1063	AMEX	SMN	Mon, Nov 8, 2010	369.28	369.28	359.52	360.48
1062	AMEX	SMN	Fri, Nov 5, 2010	369.28	370.88	361.12	365.28
1061	AMEX	SMN	Thu, Nov 4, 2010	385.28	385.76	370.56	370.56
1060	AMEX	SMN	Wed, Nov 3, 2010	394.40	410.56	393.92	397.68
1059	AMEX	SMN	Tue, Nov 2, 2010	395.20	398.56	390.40	395.36
1058	AMEX	SMN	Mon, Nov 1, 2010	400.00	407.20	392.64	402.08
1057	AMEX	SMN	Fri, Oct 29, 2010	413.12	413.60	402.40	403.52
1056	AMEX	SMN	Thu, Oct 28, 2010	402.72	414.37	400.00	409.76
1055	AMEX	SMN	Wed, Oct 27, 2010	408.80	420.16	408.48	409.12
1054	AMEX	SMN	Tue, Oct 26, 2010	407.68	413.60	399.04	401.28
1053	AMEX	SMN	Mon, Oct 25, 2010	405.12	405.12	394.56	401.28
1052	AMEX	SMN	Fri, Oct 22, 2010	409.76	419.36	408.96	415.52
1051	AMEX	SMN	Thu, Oct 21, 2010	405.44	420.32	402.08	410.08
1050	AMEX	SMN	Wed, Oct 20, 2010	425.92	430.08	403.52	410.08
1049	AMEX	SMN	Tue, Oct 19, 2010	423.52	435.04	417.28	430.24
1048	AMEX	SMN	Mon, Oct 18, 2010	413.12	417.44	406.40	409.36
1047	AMEX	SMN	Fri, Oct 15, 2010	403.52	419.84	403.52	409.60
1046	AMEX	SMN	Thu, Oct 14, 2010	401.92	414.88	400.80	408.80
1045	AMEX	SMN	Wed, Oct 13, 2010	404.64	408.96	398.56	402.56
1044	AMEX	SMN	Tue, Oct 12, 2010	418.88	429.19	413.60	415.36
1043	AMEX	SMN	Mon, Oct 11, 2010	413.28	419.68	411.36	416.00
1042	AMEX	SMN	Fri, Oct 8, 2010	434.40	434.40	413.60	416.24
1041	AMEX	SMN	Thu, Oct 7, 2010	422.88	444.00	422.88	434.56
1040	AMEX	SMN	Wed, Oct 6, 2010	436.48	436.80	425.12	427.52
1039	AMEX	SMN	Tue, Oct 5, 2010	453.28	453.76	433.60	436.64
1038	AMEX	SMN	Mon, Oct 4, 2010	451.68	468.32	450.56	464.13
1037	AMEX	SMN	Fri, Oct 1, 2010	456.00	457.28	448.00	449.60
1036	AMEX	SMN	Thu, Sep 30, 2010	454.72	472.00	448.96	463.28
1035	AMEX	SMN	Wed, Sep 29, 2010	456.64	462.08	453.60	459.68
1034	AMEX	SMN	Tue, Sep 28, 2010	460.80	475.84	452.64	454.72
1033	AMEX	SMN	Mon, Sep 27, 2010	456.00	461.60	454.56	460.72
1032	AMEX	SMN	Fri, Sep 24, 2010	468.16	469.60	456.16	458.08
1031	AMEX	SMN	Thu, Sep 23, 2010	483.20	487.52	469.92	480.80
1030	AMEX	SMN	Wed, Sep 22, 2010	477.92	477.92	464.32	473.12
1029	AMEX	SMN	Tue, Sep 21, 2010	471.04	487.20	471.04	476.96
1028	AMEX	SMN	Mon, Sep 20, 2010	483.52	489.44	471.52	473.44
1027	AMEX	SMN	Fri, Sep 17, 2010	481.60	491.36	480.00	484.64
1026	AMEX	SMN	Thu, Sep 16, 2010	495.04	495.04	482.30	484.32
1025	AMEX	SMN	Wed, Sep 15, 2010	496.16	502.84	492.32	493.12
1024	AMEX	SMN	Tue, Sep 14, 2010	495.04	500.16	485.28	492.16
1023	AMEX	SMN	Mon, Sep 13, 2010	497.76	498.87	489.41	491.36
1022	AMEX	SMN	Fri, Sep 10, 2010	515.20	516.16	504.96	509.28
1021	AMEX	SMN	Thu, Sep 9, 2010	499.36	519.84	496.67	516.16
1020	AMEX	SMN	Wed, Sep 8, 2010	514.24	514.24	501.60	508.96
1019	AMEX	SMN	Tue, Sep 7, 2010	512.64	522.24	510.24	518.08
1018	AMEX	SMN	Fri, Sep 3, 2010	512.00	517.44	506.56	508.64
1017	AMEX	SMN	Thu, Sep 2, 2010	531.68	537.75	520.80	521.60
1016	AMEX	SMN	Wed, Sep 1, 2010	550.24	553.92	530.72	532.64
1015	AMEX	SMN	Tue, Aug 31, 2010	588.16	589.60	564.37	570.88
1014	AMEX	SMN	Mon, Aug 30, 2010	570.88	586.24	564.64	586.24
1013	AMEX	SMN	Fri, Aug 27, 2010	597.12	612.16	567.04	568.00
1012	AMEX	SMN	Thu, Aug 26, 2010	593.60	610.56	584.80	606.72
1011	AMEX	SMN	Wed, Aug 25, 2010	615.52	633.28	601.60	605.60
1010	AMEX	SMN	Tue, Aug 24, 2010	598.88	608.96	591.36	608.48
1009	AMEX	SMN	Mon, Aug 23, 2010	562.08	578.24	553.60	577.28
1008	AMEX	SMN	Fri, Aug 20, 2010	566.72	577.90	563.68	564.80
1007	AMEX	SMN	Thu, Aug 19, 2010	541.92	564.00	533.44	557.76
1006	AMEX	SMN	Wed, Aug 18, 2010	538.40	549.28	530.40	535.52
1005	AMEX	SMN	Tue, Aug 17, 2010	548.96	551.20	529.60	539.52
1004	AMEX	SMN	Mon, Aug 16, 2010	576.00	580.48	559.20	567.20
1003	AMEX	SMN	Fri, Aug 13, 2010	572.48	578.06	565.76	573.76
1002	AMEX	SMN	Thu, Aug 12, 2010	590.72	591.52	560.16	567.84
1001	AMEX	SMN	Wed, Aug 11, 2010	558.40	576.48	555.84	572.48
1000	AMEX	SMN	Tue, Aug 10, 2010	538.24	547.36	528.48	535.68
999	AMEX	SMN	Mon, Aug 9, 2010	524.48	531.52	520.32	523.36
998	AMEX	SMN	Fri, Aug 6, 2010	538.40	542.56	519.52	529.28
997	AMEX	SMN	Thu, Aug 5, 2010	536.80	537.92	527.53	528.96
996	AMEX	SMN	Wed, Aug 4, 2010	534.24	544.16	527.20	529.76
995	AMEX	SMN	Tue, Aug 3, 2010	532.64	545.75	532.16	541.44
994	AMEX	SMN	Mon, Aug 2, 2010	536.80	542.24	522.56	525.20
993	AMEX	SMN	Fri, Jul 30, 2010	580.48	582.08	553.60	558.72
992	AMEX	SMN	Thu, Jul 29, 2010	562.72	580.00	548.80	566.88
991	AMEX	SMN	Wed, Jul 28, 2010	571.84	574.24	558.08	568.80
990	AMEX	SMN	Tue, Jul 27, 2010	539.68	569.28	539.68	562.40
989	AMEX	SMN	Mon, Jul 26, 2010	559.68	563.20	549.60	550.24
988	AMEX	SMN	Fri, Jul 23, 2010	578.24	584.16	556.80	559.68
987	AMEX	SMN	Thu, Jul 22, 2010	600.32	603.52	575.04	581.28
986	AMEX	SMN	Wed, Jul 21, 2010	600.64	631.20	594.08	622.56
985	AMEX	SMN	Tue, Jul 20, 2010	672.48	681.28	616.16	617.44
984	AMEX	SMN	Mon, Jul 19, 2010	657.44	675.20	651.84	659.20
983	AMEX	SMN	Fri, Jul 16, 2010	629.92	664.64	628.80	660.64
982	AMEX	SMN	Thu, Jul 15, 2010	615.36	638.24	612.00	620.80
981	AMEX	SMN	Wed, Jul 14, 2010	619.84	626.88	604.80	615.68
980	AMEX	SMN	Tue, Jul 13, 2010	613.12	622.56	602.40	611.20
979	AMEX	SMN	Mon, Jul 12, 2010	625.44	645.28	619.52	638.08
978	AMEX	SMN	Fri, Jul 9, 2010	648.00	648.00	612.00	617.12
977	AMEX	SMN	Thu, Jul 8, 2010	657.12	669.76	643.68	644.56
976	AMEX	SMN	Wed, Jul 7, 2010	732.16	735.68	666.56	667.36
975	AMEX	SMN	Tue, Jul 6, 2010	707.20	749.60	694.72	733.60
974	AMEX	SMN	Fri, Jul 2, 2010	711.84	749.44	711.84	738.08
973	AMEX	SMN	Thu, Jul 1, 2010	717.76	758.56	700.48	729.28
972	AMEX	SMN	Wed, Jun 30, 2010	697.12	721.60	676.96	717.44
971	AMEX	SMN	Tue, Jun 29, 2010	671.04	708.16	671.04	699.36
970	AMEX	SMN	Mon, Jun 28, 2010	624.00	648.80	624.00	645.60
969	AMEX	SMN	Fri, Jun 25, 2010	641.92	656.96	620.64	628.00
968	AMEX	SMN	Thu, Jun 24, 2010	628.32	653.28	618.88	650.88
967	AMEX	SMN	Wed, Jun 23, 2010	624.64	644.16	611.36	619.44
966	AMEX	SMN	Tue, Jun 22, 2010	593.60	623.84	586.08	622.16
965	AMEX	SMN	Mon, Jun 21, 2010	576.00	601.92	562.56	592.32
964	AMEX	SMN	Fri, Jun 18, 2010	606.72	607.52	593.92	598.88
963	AMEX	SMN	Thu, Jun 17, 2010	595.04	624.48	592.00	606.08
962	AMEX	SMN	Wed, Jun 16, 2010	607.68	613.92	592.32	599.84
961	AMEX	SMN	Tue, Jun 15, 2010	617.60	627.04	597.76	598.24
960	AMEX	SMN	Mon, Jun 14, 2010	608.64	636.16	604.00	632.80
959	AMEX	SMN	Fri, Jun 11, 2010	649.76	655.84	625.12	625.44
958	AMEX	SMN	Thu, Jun 10, 2010	676.64	676.64	641.60	643.36
957	AMEX	SMN	Wed, Jun 9, 2010	684.64	708.16	660.32	700.80
956	AMEX	SMN	Tue, Jun 8, 2010	732.96	741.12	699.52	703.04
955	AMEX	SMN	Mon, Jun 7, 2010	705.76	738.40	696.00	737.28
954	AMEX	SMN	Fri, Jun 4, 2010	682.88	711.52	666.88	706.40
953	AMEX	SMN	Thu, Jun 3, 2010	625.44	669.92	624.83	650.32
952	AMEX	SMN	Wed, Jun 2, 2010	674.08	678.88	634.08	634.56
951	AMEX	SMN	Tue, Jun 1, 2010	653.76	684.48	632.96	684.16
950	AMEX	SMN	Fri, May 28, 2010	616.00	645.92	613.76	634.24
949	AMEX	SMN	Thu, May 27, 2010	648.00	657.76	612.48	612.48
948	AMEX	SMN	Wed, May 26, 2010	658.88	688.32	646.24	682.88
947	AMEX	SMN	Tue, May 25, 2010	750.56	755.20	677.44	678.40
946	AMEX	SMN	Mon, May 24, 2010	680.00	705.28	673.44	705.28
945	AMEX	SMN	Fri, May 21, 2010	744.64	750.40	673.44	682.56
944	AMEX	SMN	Thu, May 20, 2010	700.80	727.19	689.12	723.04
943	AMEX	SMN	Wed, May 19, 2010	654.88	690.40	648.64	660.32
942	AMEX	SMN	Tue, May 18, 2010	612.80	649.76	595.20	646.72
941	AMEX	SMN	Mon, May 17, 2010	614.24	657.12	608.00	628.16
940	AMEX	SMN	Fri, May 14, 2010	590.40	625.76	588.00	612.00
939	AMEX	SMN	Thu, May 13, 2010	572.00	584.16	556.80	580.80
938	AMEX	SMN	Wed, May 12, 2010	593.60	595.20	567.84	569.12
937	AMEX	SMN	Tue, May 11, 2010	599.84	603.82	583.04	601.92
936	AMEX	SMN	Mon, May 10, 2010	599.36	615.20	586.56	588.32
935	AMEX	SMN	Fri, May 7, 2010	638.40	683.20	620.64	662.08
934	AMEX	SMN	Thu, May 6, 2010	612.64	712.48	588.16	641.76
933	AMEX	SMN	Wed, May 5, 2010	614.88	624.32	585.12	604.16
932	AMEX	SMN	Tue, May 4, 2010	567.68	602.24	567.20	594.08
931	AMEX	SMN	Mon, May 3, 2010	547.20	566.40	544.00	551.52
930	AMEX	SMN	Fri, Apr 30, 2010	526.40	552.48	521.12	552.48
929	AMEX	SMN	Thu, Apr 29, 2010	529.60	534.72	523.84	529.12
928	AMEX	SMN	Wed, Apr 28, 2010	543.84	552.96	534.24	540.00
927	AMEX	SMN	Tue, Apr 27, 2010	522.40	554.88	521.50	552.48
926	AMEX	SMN	Mon, Apr 26, 2010	515.36	521.12	507.68	519.04
925	AMEX	SMN	Fri, Apr 23, 2010	535.04	537.44	517.92	517.92
924	AMEX	SMN	Thu, Apr 22, 2010	552.96	566.88	536.64	537.92
923	AMEX	SMN	Wed, Apr 21, 2010	542.24	558.88	539.68	545.76
922	AMEX	SMN	Tue, Apr 20, 2010	539.20	548.32	534.72	544.32
921	AMEX	SMN	Mon, Apr 19, 2010	550.24	568.80	545.44	547.52
920	AMEX	SMN	Fri, Apr 16, 2010	525.92	551.04	522.08	544.16
919	AMEX	SMN	Thu, Apr 15, 2010	518.72	523.36	515.52	520.64
918	AMEX	SMN	Wed, Apr 14, 2010	2604.00	2640.00	2584.00	2588.00
917	AMEX	SMN	Tue, Apr 13, 2010	2634.00	2684.00	2624.00	2636.00
916	AMEX	SMN	Mon, Apr 12, 2010	2596.00	2640.00	2584.00	2624.00
915	AMEX	SMN	Fri, Apr 9, 2010	2616.00	2644.00	2600.00	2608.00
914	AMEX	SMN	Thu, Apr 8, 2010	2672.00	2696.00	2624.00	2632.00
913	AMEX	SMN	Wed, Apr 7, 2010	2600.00	2664.00	2588.00	2632.00
912	AMEX	SMN	Tue, Apr 6, 2010	2640.00	2656.00	2588.00	2608.00
911	AMEX	SMN	Mon, Apr 5, 2010	2680.00	2708.00	2624.00	2628.00
910	AMEX	SMN	Thu, Apr 1, 2010	2768.00	2776.00	2712.00	2712.00
909	AMEX	SMN	Wed, Mar 31, 2010	2816.00	2836.00	2772.00	2828.00
908	AMEX	SMN	Tue, Mar 30, 2010	2792.00	2844.00	2752.00	2796.00
907	AMEX	SMN	Mon, Mar 29, 2010	2836.00	2852.00	2776.00	2796.00
906	AMEX	SMN	Fri, Mar 26, 2010	2916.00	2933.36	2828.00	2884.00
905	AMEX	SMN	Thu, Mar 25, 2010	2752.00	2940.00	2748.00	2928.00
904	AMEX	SMN	Wed, Mar 24, 2010	2840.00	2848.00	2768.00	2804.00
903	AMEX	SMN	Tue, Mar 23, 2010	2868.00	2900.00	2788.00	2792.00
902	AMEX	SMN	Mon, Mar 22, 2010	3024.00	3040.00	2868.00	2880.00
901	AMEX	SMN	Fri, Mar 19, 2010	2864.00	2960.00	2820.00	2948.00
900	AMEX	SMN	Thu, Mar 18, 2010	2800.00	2868.00	2760.00	2856.00
899	AMEX	SMN	Wed, Mar 17, 2010	2812.00	2824.00	2752.00	2800.00
898	AMEX	SMN	Tue, Mar 16, 2010	2888.00	2900.40	2828.00	2836.00
897	AMEX	SMN	Mon, Mar 15, 2010	2912.00	2980.00	2912.00	2940.00
896	AMEX	SMN	Fri, Mar 12, 2010	2904.00	2924.00	2856.00	2888.00
895	AMEX	SMN	Thu, Mar 11, 2010	2992.00	3040.00	2936.00	2944.00
894	AMEX	SMN	Wed, Mar 10, 2010	2960.00	3008.00	2900.00	2960.00
893	AMEX	SMN	Tue, Mar 9, 2010	3000.00	3000.00	2912.00	2964.00
892	AMEX	SMN	Mon, Mar 8, 2010	2900.00	2964.00	2884.00	2944.00
891	AMEX	SMN	Fri, Mar 5, 2010	2980.00	3000.00	2904.00	2928.00
890	AMEX	SMN	Thu, Mar 4, 2010	3040.00	3100.00	3016.00	3052.00
889	AMEX	SMN	Wed, Mar 3, 2010	3052.00	3076.00	2980.00	3056.00
888	AMEX	SMN	Tue, Mar 2, 2010	3144.00	3152.00	3052.00	3104.00
887	AMEX	SMN	Mon, Mar 1, 2010	3300.00	3324.00	3196.00	3196.00
886	AMEX	SMN	Fri, Feb 26, 2010	3340.00	3420.00	3316.00	3328.00
885	AMEX	SMN	Thu, Feb 25, 2010	3504.00	3560.00	3340.00	3352.00
884	AMEX	SMN	Wed, Feb 24, 2010	3400.00	3431.72	3316.00	3384.00
883	AMEX	SMN	Tue, Feb 23, 2010	3276.00	3432.00	3264.00	3412.00
882	AMEX	SMN	Mon, Feb 22, 2010	3180.00	3271.96	3172.00	3252.00
881	AMEX	SMN	Fri, Feb 19, 2010	3312.00	3324.00	3192.00	3236.00
880	AMEX	SMN	Thu, Feb 18, 2010	3376.00	3384.00	3256.00	3272.00
879	AMEX	SMN	Wed, Feb 17, 2010	3316.00	3412.00	3292.00	3348.00
878	AMEX	SMN	Tue, Feb 16, 2010	3424.00	3448.00	3344.00	3360.00
877	AMEX	SMN	Fri, Feb 12, 2010	3700.00	3740.00	3536.00	3553.48
876	AMEX	SMN	Thu, Feb 11, 2010	3732.00	3780.00	3560.00	3580.00
875	AMEX	SMN	Wed, Feb 10, 2010	3728.00	3852.00	3672.00	3752.00
874	AMEX	SMN	Tue, Feb 9, 2010	3800.00	3852.00	3640.00	3704.00
873	AMEX	SMN	Mon, Feb 8, 2010	3804.00	3952.00	3732.00	3952.00
872	AMEX	SMN	Fri, Feb 5, 2010	3968.00	4120.00	3800.00	3820.00
871	AMEX	SMN	Thu, Feb 4, 2010	3752.00	3960.00	3736.00	3960.00
870	AMEX	SMN	Wed, Feb 3, 2010	3624.00	3660.00	3500.00	3624.00
869	AMEX	SMN	Tue, Feb 2, 2010	3560.04	3684.00	3536.00	3576.00
868	AMEX	SMN	Mon, Feb 1, 2010	3872.00	3880.00	3596.00	3596.00
867	AMEX	SMN	Fri, Jan 29, 2010	3700.00	3964.00	3612.00	3948.00
866	AMEX	SMN	Thu, Jan 28, 2010	3556.00	3820.00	3540.00	3760.00
865	AMEX	SMN	Wed, Jan 27, 2010	3568.00	3760.00	3520.00	3616.00
864	AMEX	SMN	Tue, Jan 26, 2010	3576.00	3600.00	3420.00	3568.00
863	AMEX	SMN	Mon, Jan 25, 2010	3460.00	3504.00	3388.00	3492.00
862	AMEX	SMN	Fri, Jan 22, 2010	3456.00	3572.00	3328.00	3556.00
861	AMEX	SMN	Thu, Jan 21, 2010	3144.00	3408.00	3128.00	3400.00
860	AMEX	SMN	Wed, Jan 20, 2010	3080.00	3192.00	3076.00	3112.00
859	AMEX	SMN	Tue, Jan 19, 2010	3128.00	3136.00	3016.00	3016.00
858	AMEX	SMN	Fri, Jan 15, 2010	3092.00	3152.00	3064.00	3132.00
857	AMEX	SMN	Thu, Jan 14, 2010	3024.00	3084.00	2988.00	3068.00
856	AMEX	SMN	Wed, Jan 13, 2010	3060.00	3148.00	3000.00	3016.00
855	AMEX	SMN	Tue, Jan 12, 2010	3040.00	3128.00	3004.00	3068.00
854	AMEX	SMN	Mon, Jan 11, 2010	2836.00	2984.00	2828.00	2944.00
853	AMEX	SMN	Fri, Jan 8, 2010	3028.00	3048.00	2928.00	2940.00
852	AMEX	SMN	Thu, Jan 7, 2010	3024.00	3080.00	3004.00	3016.00
851	AMEX	SMN	Wed, Jan 6, 2010	3100.00	3100.00	2956.00	2980.00
850	AMEX	SMN	Tue, Jan 5, 2010	3136.00	3163.96	3092.00	3104.00
849	AMEX	SMN	Mon, Jan 4, 2010	3276.00	3296.00	3156.00	3156.00
848	AMEX	SMN	Thu, Dec 31, 2009	3288.00	3400.00	3284.00	3396.00
847	AMEX	SMN	Wed, Dec 30, 2009	3344.00	3368.00	3296.00	3308.00
846	AMEX	SMN	Tue, Dec 29, 2009	3276.00	3332.00	3247.44	3308.00
845	AMEX	SMN	Mon, Dec 28, 2009	3244.00	3324.00	3232.00	3290.88
844	AMEX	SMN	Thu, Dec 24, 2009	3300.00	3316.00	3272.00	3288.00
843	AMEX	SMN	Wed, Dec 23, 2009	3456.00	3468.00	3336.00	3336.00
842	AMEX	SMN	Tue, Dec 22, 2009	3512.00	3548.00	3468.00	3468.00
841	AMEX	SMN	Mon, Dec 21, 2009	3572.00	3584.00	3480.00	3532.00
840	AMEX	SMN	Fri, Dec 18, 2009	3616.00	3704.00	3560.00	3628.00
839	AMEX	SMN	Thu, Dec 17, 2009	3552.00	3652.00	3528.68	3636.00
838	AMEX	SMN	Wed, Dec 16, 2009	3512.00	3516.00	3416.00	3468.00
837	AMEX	SMN	Tue, Dec 15, 2009	3540.00	3576.00	3440.00	3552.04
836	AMEX	SMN	Mon, Dec 14, 2009	3560.00	3612.00	3492.00	3496.00
835	AMEX	SMN	Fri, Dec 11, 2009	3596.00	3688.00	3572.00	3624.00
834	AMEX	SMN	Thu, Dec 10, 2009	3596.00	3672.00	3544.00	3632.00
833	AMEX	SMN	Wed, Dec 9, 2009	3708.00	3808.00	3632.00	3636.00
832	AMEX	SMN	Tue, Dec 8, 2009	3692.00	3780.00	3669.12	3748.00
831	AMEX	SMN	Mon, Dec 7, 2009	3660.00	3676.00	3540.00	3616.00
830	AMEX	SMN	Fri, Dec 4, 2009	3424.00	3748.00	3388.00	3636.00
829	AMEX	SMN	Thu, Dec 3, 2009	3376.00	3528.00	3368.00	3520.00
828	AMEX	SMN	Wed, Dec 2, 2009	3484.00	3492.00	3360.00	3400.00
827	AMEX	SMN	Tue, Dec 1, 2009	3500.00	3520.00	3432.04	3492.00
826	AMEX	SMN	Mon, Nov 30, 2009	3620.00	3676.00	3560.00	3608.00
825	AMEX	SMN	Fri, Nov 27, 2009	3688.00	3748.00	3552.40	3636.00
824	AMEX	SMN	Wed, Nov 25, 2009	3516.00	3568.00	3448.00	3460.00
823	AMEX	SMN	Tue, Nov 24, 2009	3580.00	3663.60	3552.00	3572.00
822	AMEX	SMN	Mon, Nov 23, 2009	3472.00	3592.00	3388.00	3562.96
821	AMEX	SMN	Fri, Nov 20, 2009	3692.00	3715.96	3592.00	3604.00
820	AMEX	SMN	Thu, Nov 19, 2009	3548.00	3692.00	3540.00	3588.00
819	AMEX	SMN	Wed, Nov 18, 2009	3404.00	3520.00	3392.00	3468.00
818	AMEX	SMN	Tue, Nov 17, 2009	3556.00	3588.00	3432.00	3436.00
817	AMEX	SMN	Mon, Nov 16, 2009	3620.00	3624.00	3468.00	3516.00
816	AMEX	SMN	Fri, Nov 13, 2009	3772.00	3792.00	3644.00	3708.00
815	AMEX	SMN	Thu, Nov 12, 2009	3712.00	3800.00	3616.40	3756.00
814	AMEX	SMN	Wed, Nov 11, 2009	3672.00	3742.00	3608.04	3700.00
813	AMEX	SMN	Tue, Nov 10, 2009	3768.00	3860.00	3736.00	3756.00
812	AMEX	SMN	Mon, Nov 9, 2009	3892.00	3904.00	3748.00	3748.00
811	AMEX	SMN	Fri, Nov 6, 2009	4156.00	4156.00	3920.00	4032.00
810	AMEX	SMN	Thu, Nov 5, 2009	4220.00	4248.00	4048.00	4052.00
809	AMEX	SMN	Wed, Nov 4, 2009	4119.96	4316.00	4092.40	4308.00
808	AMEX	SMN	Tue, Nov 3, 2009	4588.00	4604.00	4236.00	4276.00
807	AMEX	SMN	Mon, Nov 2, 2009	4444.00	4660.00	4252.00	4455.96
806	AMEX	SMN	Fri, Oct 30, 2009	4240.00	4604.00	4219.96	4528.00
805	AMEX	SMN	Thu, Oct 29, 2009	4404.00	4412.00	4170.00	4208.80
804	AMEX	SMN	Wed, Oct 28, 2009	4280.00	4588.00	4264.00	4560.40
803	AMEX	SMN	Tue, Oct 27, 2009	4156.00	4244.00	4096.96	4240.00
802	AMEX	SMN	Mon, Oct 26, 2009	3960.00	4168.00	3806.00	4136.00
801	AMEX	SMN	Fri, Oct 23, 2009	3772.00	4015.96	3764.00	3976.00
800	AMEX	SMN	Thu, Oct 22, 2009	3920.00	4052.00	3784.00	3820.00
799	AMEX	SMN	Wed, Oct 21, 2009	3880.00	3912.00	3720.00	3912.00
798	AMEX	SMN	Tue, Oct 20, 2009	3716.00	3931.60	3716.00	3828.00
797	AMEX	SMN	Mon, Oct 19, 2009	3880.00	3900.00	3728.00	3768.00
796	AMEX	SMN	Fri, Oct 16, 2009	3876.00	3931.20	3844.00	3888.00
795	AMEX	SMN	Thu, Oct 15, 2009	3872.00	3923.92	3784.00	3800.00
794	AMEX	SMN	Wed, Oct 14, 2009	3880.00	3932.00	3808.00	3836.00
793	AMEX	SMN	Tue, Oct 13, 2009	4080.00	4156.00	3984.00	4000.00
792	AMEX	SMN	Mon, Oct 12, 2009	3988.00	4092.00	3920.00	4028.00
791	AMEX	SMN	Fri, Oct 9, 2009	4092.00	4168.00	4027.96	4052.00
790	AMEX	SMN	Thu, Oct 8, 2009	4092.00	4194.00	4020.00	4068.00
789	AMEX	SMN	Wed, Oct 7, 2009	4344.00	4372.00	4240.16	4276.00
788	AMEX	SMN	Tue, Oct 6, 2009	4364.00	4460.00	4236.00	4344.00
787	AMEX	SMN	Mon, Oct 5, 2009	4740.00	4760.00	4500.00	4528.00
786	AMEX	SMN	Fri, Oct 2, 2009	4948.00	4960.00	4664.00	4804.00
785	AMEX	SMN	Thu, Oct 1, 2009	4408.00	4740.00	4392.00	4724.00
784	AMEX	SMN	Wed, Sep 30, 2009	4232.00	4476.00	4224.00	4380.00
783	AMEX	SMN	Tue, Sep 29, 2009	4312.00	4344.00	4180.00	4320.00
782	AMEX	SMN	Mon, Sep 28, 2009	4460.00	4512.00	4251.96	4324.00
781	AMEX	SMN	Fri, Sep 25, 2009	4480.00	4560.00	4356.00	4516.00
780	AMEX	SMN	Thu, Sep 24, 2009	4164.00	4456.00	4156.00	4392.00
779	AMEX	SMN	Wed, Sep 23, 2009	4008.00	4212.00	3996.00	4196.00
778	AMEX	SMN	Tue, Sep 22, 2009	4040.00	4084.00	3984.00	4008.00
777	AMEX	SMN	Mon, Sep 21, 2009	4256.00	4332.00	4148.00	4172.00
776	AMEX	SMN	Fri, Sep 18, 2009	4068.00	4192.00	4060.00	4124.00
775	AMEX	SMN	Thu, Sep 17, 2009	4048.00	4172.00	3952.00	4088.00
774	AMEX	SMN	Wed, Sep 16, 2009	4096.00	4163.60	4008.00	4036.00
773	AMEX	SMN	Tue, Sep 15, 2009	4432.00	4448.00	4192.00	4240.00
772	AMEX	SMN	Mon, Sep 14, 2009	4720.00	4756.00	4436.00	4436.00
771	AMEX	SMN	Fri, Sep 11, 2009	4540.00	4684.00	4468.00	4596.00
770	AMEX	SMN	Thu, Sep 10, 2009	4792.00	4931.60	4612.00	4612.00
769	AMEX	SMN	Wed, Sep 9, 2009	4824.00	4920.00	4740.00	4792.00
768	AMEX	SMN	Tue, Sep 8, 2009	4844.00	4924.00	4788.00	4860.00
767	AMEX	SMN	Fri, Sep 4, 2009	5200.00	5344.00	5052.00	5068.00
766	AMEX	SMN	Thu, Sep 3, 2009	5292.00	5456.00	5204.00	5204.00
765	AMEX	SMN	Wed, Sep 2, 2009	5596.00	5668.00	5408.00	5464.00
764	AMEX	SMN	Tue, Sep 1, 2009	5336.00	5572.00	5104.00	5560.00
763	AMEX	SMN	Mon, Aug 31, 2009	5228.00	5335.64	5224.00	5268.00
762	AMEX	SMN	Fri, Aug 28, 2009	4988.00	5180.00	4988.00	5072.00
761	AMEX	SMN	Thu, Aug 27, 2009	5212.00	5436.00	5088.00	5132.00
760	AMEX	SMN	Wed, Aug 26, 2009	5160.00	5272.00	5060.00	5188.00
759	AMEX	SMN	Tue, Aug 25, 2009	4944.00	5164.00	4872.68	5148.00
758	AMEX	SMN	Mon, Aug 24, 2009	4864.00	5068.00	4816.00	5060.00
757	AMEX	SMN	Fri, Aug 21, 2009	5160.00	5172.00	4980.00	4980.00
756	AMEX	SMN	Thu, Aug 20, 2009	5324.00	5360.00	5220.00	5280.00
755	AMEX	SMN	Wed, Aug 19, 2009	5692.00	5720.00	5260.00	5360.00
754	AMEX	SMN	Tue, Aug 18, 2009	5588.00	5616.04	5424.00	5440.00
753	AMEX	SMN	Mon, Aug 17, 2009	5580.00	5680.00	5540.00	5664.00
752	AMEX	SMN	Fri, Aug 14, 2009	4928.00	5280.00	4928.00	5196.00
751	AMEX	SMN	Thu, Aug 13, 2009	5112.00	5172.00	4944.00	4972.00
750	AMEX	SMN	Wed, Aug 12, 2009	5448.00	5452.00	5120.00	5244.00
749	AMEX	SMN	Tue, Aug 11, 2009	5420.00	5500.00	5340.00	5348.00
748	AMEX	SMN	Mon, Aug 10, 2009	5216.00	5392.00	5188.00	5328.00
747	AMEX	SMN	Fri, Aug 7, 2009	5088.00	5336.00	5052.00	5288.00
746	AMEX	SMN	Thu, Aug 6, 2009	5120.00	5348.00	5044.00	5232.00
745	AMEX	SMN	Wed, Aug 5, 2009	5232.00	5376.00	5128.04	5184.00
744	AMEX	SMN	Tue, Aug 4, 2009	5376.00	5404.00	5136.00	5232.00
743	AMEX	SMN	Mon, Aug 3, 2009	5468.00	5512.00	5228.00	5268.00
742	AMEX	SMN	Fri, Jul 31, 2009	5912.00	5964.00	5612.00	5712.00
741	AMEX	SMN	Thu, Jul 30, 2009	6064.00	6088.00	5768.04	5880.00
740	AMEX	SMN	Wed, Jul 29, 2009	6196.00	6392.00	6184.00	6288.00
739	AMEX	SMN	Tue, Jul 28, 2009	6020.00	6220.00	5920.00	5988.00
738	AMEX	SMN	Mon, Jul 27, 2009	5896.00	6024.00	5768.00	5852.00
737	AMEX	SMN	Fri, Jul 24, 2009	6100.00	6196.00	5924.00	5924.00
736	AMEX	SMN	Thu, Jul 23, 2009	6456.00	6524.88	5984.00	6048.00
735	AMEX	SMN	Wed, Jul 22, 2009	6688.00	6720.00	6404.00	6500.00
734	AMEX	SMN	Tue, Jul 21, 2009	6388.00	6820.00	6268.00	6472.00
733	AMEX	SMN	Mon, Jul 20, 2009	6600.00	6788.00	6468.00	6788.00
732	AMEX	SMN	Fri, Jul 17, 2009	6908.00	7056.00	6704.00	6912.00
731	AMEX	SMN	Thu, Jul 16, 2009	7304.00	7320.00	6844.00	6916.00
730	AMEX	SMN	Wed, Jul 15, 2009	7652.00	7652.00	7260.00	7296.00
729	AMEX	SMN	Tue, Jul 14, 2009	8008.00	8256.00	7860.00	8020.00
728	AMEX	SMN	Mon, Jul 13, 2009	8588.00	9000.00	8148.00	8192.00
727	AMEX	SMN	Fri, Jul 10, 2009	8740.00	8960.00	8464.00	8632.00
726	AMEX	SMN	Thu, Jul 9, 2009	8420.00	8680.00	8316.00	8548.00
725	AMEX	SMN	Wed, Jul 8, 2009	8672.00	9152.40	8384.00	8788.00
724	AMEX	SMN	Tue, Jul 7, 2009	8240.00	8724.00	8220.00	8704.00
723	AMEX	SMN	Mon, Jul 6, 2009	8244.00	8616.00	8240.00	8248.00
722	AMEX	SMN	Thu, Jul 2, 2009	7832.00	7991.96	7780.00	7948.00
721	AMEX	SMN	Wed, Jul 1, 2009	7400.00	7560.00	7168.00	7560.00
720	AMEX	SMN	Tue, Jun 30, 2009	7376.00	7684.00	7260.00	7560.00
719	AMEX	SMN	Mon, Jun 29, 2009	7464.00	7600.00	7280.00	7456.00
718	AMEX	SMN	Fri, Jun 26, 2009	7540.00	7632.00	7384.00	7540.00
717	AMEX	SMN	Thu, Jun 25, 2009	8080.00	8136.00	7488.00	7520.00
716	AMEX	SMN	Wed, Jun 24, 2009	7996.00	8115.60	7653.84	7960.00
715	AMEX	SMN	Tue, Jun 23, 2009	8496.00	8656.00	8100.00	8260.00
714	AMEX	SMN	Mon, Jun 22, 2009	7800.00	8556.00	7800.00	8540.00
713	AMEX	SMN	Fri, Jun 19, 2009	7420.00	7652.00	7288.00	7564.00
712	AMEX	SMN	Thu, Jun 18, 2009	7660.00	7848.00	7364.00	7620.00
711	AMEX	SMN	Wed, Jun 17, 2009	7552.00	7940.00	7464.00	7672.00
710	AMEX	SMN	Tue, Jun 16, 2009	7000.00	7480.00	6852.04	7432.00
709	AMEX	SMN	Mon, Jun 15, 2009	6764.00	7188.00	6694.80	7092.00
708	AMEX	SMN	Fri, Jun 12, 2009	6396.00	6664.00	6396.00	6496.00
707	AMEX	SMN	Thu, Jun 11, 2009	6504.00	6528.00	6148.00	6300.00
706	AMEX	SMN	Wed, Jun 10, 2009	6340.00	6812.00	6304.00	6556.00
705	AMEX	SMN	Tue, Jun 9, 2009	6728.00	6848.00	6432.00	6536.00
704	AMEX	SMN	Mon, Jun 8, 2009	6844.00	7200.00	6820.00	6980.00
703	AMEX	SMN	Fri, Jun 5, 2009	6439.96	6932.00	6372.00	6660.00
702	AMEX	SMN	Thu, Jun 4, 2009	6808.00	6985.24	6520.00	6564.00
701	AMEX	SMN	Wed, Jun 3, 2009	6576.00	7180.00	6536.00	6944.00
700	AMEX	SMN	Tue, Jun 2, 2009	6560.00	6624.04	6384.00	6420.00
699	AMEX	SMN	Mon, Jun 1, 2009	6924.00	6932.00	6408.00	6540.00
698	AMEX	SMN	Fri, May 29, 2009	7288.00	7400.00	7100.00	7152.00
697	AMEX	SMN	Thu, May 28, 2009	7548.00	7871.96	7420.00	7484.00
696	AMEX	SMN	Wed, May 27, 2009	7448.00	7800.00	7204.00	7800.00
695	AMEX	SMN	Tue, May 26, 2009	8068.00	8216.00	7428.00	7520.00
694	AMEX	SMN	Fri, May 22, 2009	7796.00	7988.00	7600.00	7872.00
693	AMEX	SMN	Thu, May 21, 2009	7764.00	8168.00	7708.00	7916.00
692	AMEX	SMN	Wed, May 20, 2009	7380.00	7580.00	6880.00	7536.00
691	AMEX	SMN	Tue, May 19, 2009	7860.00	7880.00	7436.00	7568.00
690	AMEX	SMN	Mon, May 18, 2009	8440.00	8512.00	7880.00	7924.00
689	AMEX	SMN	Fri, May 15, 2009	8612.00	8892.00	8264.00	8720.00
688	AMEX	SMN	Thu, May 14, 2009	9048.00	9160.00	8380.00	8656.00
687	AMEX	SMN	Wed, May 13, 2009	8428.00	9076.00	8408.00	8904.00
686	AMEX	SMN	Tue, May 12, 2009	8000.00	8415.96	7800.00	8068.00
685	AMEX	SMN	Mon, May 11, 2009	7960.00	8284.00	7952.00	8056.00
684	AMEX	SMN	Fri, May 8, 2009	7952.00	8152.00	7636.00	7744.00
683	AMEX	SMN	Thu, May 7, 2009	7488.00	8428.00	7428.00	8244.00
682	AMEX	SMN	Wed, May 6, 2009	7732.00	7960.00	7548.00	7800.00
681	AMEX	SMN	Tue, May 5, 2009	7892.00	8231.96	7760.00	7920.00
680	AMEX	SMN	Mon, May 4, 2009	8708.00	8708.00	7772.00	7772.00
679	AMEX	SMN	Fri, May 1, 2009	9296.00	9296.00	8628.00	8936.00
678	AMEX	SMN	Thu, Apr 30, 2009	9380.00	9404.00	8904.00	9240.00
677	AMEX	SMN	Wed, Apr 29, 2009	10152.00	10175.96	9496.00	9776.00
676	AMEX	SMN	Tue, Apr 28, 2009	10488.00	10647.96	10108.00	10372.00
675	AMEX	SMN	Mon, Apr 27, 2009	10232.00	10419.88	9892.00	10196.00
674	AMEX	SMN	Fri, Apr 24, 2009	10404.00	10508.00	9560.00	9796.00
673	AMEX	SMN	Thu, Apr 23, 2009	10480.00	10956.00	10472.00	10656.00
672	AMEX	SMN	Wed, Apr 22, 2009	11108.00	11240.00	9960.00	10740.00
671	AMEX	SMN	Tue, Apr 21, 2009	11876.00	11956.00	10812.00	10896.00
670	AMEX	SMN	Mon, Apr 20, 2009	10720.00	11612.00	10720.00	11524.00
669	AMEX	SMN	Fri, Apr 17, 2009	10432.00	10672.04	10248.00	10292.00
668	AMEX	SMN	Thu, Apr 16, 2009	10396.00	10872.00	10195.24	10368.00
667	AMEX	SMN	Wed, Apr 15, 2009	10896.00	11092.00	10500.00	10560.00
666	AMEX	SMN	Tue, Apr 14, 2009	10516.00	10804.00	10168.00	10756.00
665	AMEX	SMN	Mon, Apr 13, 2009	10992.00	11096.00	10180.00	10400.00
664	AMEX	SMN	Thu, Apr 9, 2009	11116.00	11224.00	10652.00	10720.00
663	AMEX	SMN	Wed, Apr 8, 2009	12124.00	12488.00	11800.00	11884.00
662	AMEX	SMN	Tue, Apr 7, 2009	11908.00	12312.00	11756.00	12224.00
661	AMEX	SMN	Mon, Apr 6, 2009	11436.00	11872.00	11328.00	11328.00
660	AMEX	SMN	Fri, Apr 3, 2009	11540.00	11636.00	10928.00	10988.00
659	AMEX	SMN	Thu, Apr 2, 2009	11744.00	11844.00	11040.24	11492.00
658	AMEX	SMN	Wed, Apr 1, 2009	14060.00	14200.00	12324.00	12592.00
657	AMEX	SMN	Tue, Mar 31, 2009	13360.00	13912.00	13012.00	13612.00
656	AMEX	SMN	Mon, Mar 30, 2009	13564.00	14124.00	13508.00	13632.00
655	AMEX	SMN	Fri, Mar 27, 2009	12412.00	12780.00	12208.00	12540.00
654	AMEX	SMN	Thu, Mar 26, 2009	12620.00	12620.00	11844.04	12080.00
653	AMEX	SMN	Wed, Mar 25, 2009	12904.00	13760.00	12208.12	12928.00
652	AMEX	SMN	Tue, Mar 24, 2009	13440.00	13652.00	12728.00	13096.00
651	AMEX	SMN	Mon, Mar 23, 2009	14212.00	14536.00	13100.04	13148.00
650	AMEX	SMN	Fri, Mar 20, 2009	14120.00	15276.00	14120.00	14864.00
649	AMEX	SMN	Thu, Mar 19, 2009	14368.00	14624.00	13800.00	14216.00
648	AMEX	SMN	Wed, Mar 18, 2009	16832.00	17140.00	15111.68	15276.00
647	AMEX	SMN	Tue, Mar 17, 2009	16972.00	17480.00	16268.00	16360.00
646	AMEX	SMN	Mon, Mar 16, 2009	16680.00	16724.00	15472.00	16464.00
645	AMEX	SMN	Fri, Mar 13, 2009	16484.00	17332.00	16440.00	16680.00
644	AMEX	SMN	Thu, Mar 12, 2009	18144.00	18608.00	16776.00	16912.00
643	AMEX	SMN	Wed, Mar 11, 2009	17888.00	18516.00	17504.00	18076.00
642	AMEX	SMN	Tue, Mar 10, 2009	20268.00	20536.00	18400.00	18400.00
641	AMEX	SMN	Mon, Mar 9, 2009	21496.00	21800.00	20200.00	21472.00
640	AMEX	SMN	Fri, Mar 6, 2009	20772.00	22272.00	19992.00	21060.00
639	AMEX	SMN	Thu, Mar 5, 2009	20808.00	21888.00	20112.04	21372.00
638	AMEX	SMN	Wed, Mar 4, 2009	20348.00	20352.00	19028.00	19644.00
637	AMEX	SMN	Tue, Mar 3, 2009	21768.00	22960.00	20996.00	21788.00
636	AMEX	SMN	Mon, Mar 2, 2009	20500.00	22960.00	20360.00	22732.00
635	AMEX	SMN	Fri, Feb 27, 2009	20212.00	20460.00	18640.00	19592.00
634	AMEX	SMN	Thu, Feb 26, 2009	18628.00	19520.00	17804.00	19452.00
633	AMEX	SMN	Wed, Feb 25, 2009	18372.00	19236.00	17880.00	19068.00
632	AMEX	SMN	Tue, Feb 24, 2009	19796.00	20424.00	18144.00	18432.00
631	AMEX	SMN	Mon, Feb 23, 2009	17196.00	20167.96	17104.00	20004.00
630	AMEX	SMN	Fri, Feb 20, 2009	18108.00	18479.52	17144.40	17760.00
629	AMEX	SMN	Thu, Feb 19, 2009	16684.00	17644.00	16156.00	17424.00
628	AMEX	SMN	Wed, Feb 18, 2009	16568.00	17708.00	16500.00	17204.00
627	AMEX	SMN	Tue, Feb 17, 2009	16000.00	16992.00	15964.00	16992.00
626	AMEX	SMN	Fri, Feb 13, 2009	14852.00	15280.00	14624.00	15112.48
625	AMEX	SMN	Thu, Feb 12, 2009	15844.00	16228.00	14804.00	14804.00
624	AMEX	SMN	Wed, Feb 11, 2009	14976.00	15868.00	14576.00	15272.00
623	AMEX	SMN	Tue, Feb 10, 2009	13952.00	15656.00	13520.04	15360.00
622	AMEX	SMN	Mon, Feb 9, 2009	14004.00	14404.00	13312.00	13968.00
621	AMEX	SMN	Fri, Feb 6, 2009	14984.00	15128.00	13796.00	14100.00
620	AMEX	SMN	Thu, Feb 5, 2009	16576.00	16676.00	14996.00	15368.00
619	AMEX	SMN	Wed, Feb 4, 2009	16352.00	16392.00	15364.00	16276.00
618	AMEX	SMN	Tue, Feb 3, 2009	17200.00	17344.00	16432.00	16920.00
617	AMEX	SMN	Mon, Feb 2, 2009	17600.00	17820.00	16712.00	17564.00
616	AMEX	SMN	Fri, Jan 30, 2009	15540.00	17160.00	15400.00	16808.00
615	AMEX	SMN	Thu, Jan 29, 2009	15064.00	15816.00	15064.00	15636.00
614	AMEX	SMN	Wed, Jan 28, 2009	15276.00	15276.00	14324.00	14695.20
613	AMEX	SMN	Tue, Jan 27, 2009	15896.00	16428.00	15412.00	15968.00
612	AMEX	SMN	Mon, Jan 26, 2009	15784.00	16600.00	14836.00	16448.00
611	AMEX	SMN	Fri, Jan 23, 2009	17400.00	17576.00	15240.00	15756.00
610	AMEX	SMN	Thu, Jan 22, 2009	16464.00	17128.00	15960.00	16756.00
609	AMEX	SMN	Wed, Jan 21, 2009	16928.00	17728.00	15756.00	15944.00
608	AMEX	SMN	Tue, Jan 20, 2009	15884.00	17644.00	15696.00	17644.00
607	AMEX	SMN	Fri, Jan 16, 2009	15192.00	16608.00	14936.00	15576.00
606	AMEX	SMN	Thu, Jan 15, 2009	16904.00	18120.00	15640.00	16260.00
605	AMEX	SMN	Wed, Jan 14, 2009	16048.00	17212.00	16000.00	16912.00
604	AMEX	SMN	Tue, Jan 13, 2009	15996.00	16116.00	15192.00	15428.00
603	AMEX	SMN	Mon, Jan 12, 2009	14520.00	15892.00	14480.00	15612.00
602	AMEX	SMN	Fri, Jan 9, 2009	13528.00	14460.00	13368.00	14208.00
601	AMEX	SMN	Thu, Jan 8, 2009	14472.00	14676.00	13408.00	13408.00
600	AMEX	SMN	Wed, Jan 7, 2009	13412.00	14420.00	13292.00	14272.00
599	AMEX	SMN	Tue, Jan 6, 2009	13356.00	13560.00	12480.00	12920.00
598	AMEX	SMN	Mon, Jan 5, 2009	14228.00	14536.00	13260.00	13948.00
597	AMEX	SMN	Fri, Jan 2, 2009	15256.00	15444.00	13788.00	14076.00
596	AMEX	SMN	Wed, Dec 31, 2008	15888.00	16300.00	15200.00	15552.00
595	AMEX	SMN	Tue, Dec 30, 2008	17160.00	17308.00	16044.00	16100.00
594	AMEX	SMN	Mon, Dec 29, 2008	16756.00	17880.00	16600.00	17116.00
593	AMEX	SMN	Fri, Dec 26, 2008	17132.00	17599.96	16548.04	16716.00
592	AMEX	SMN	Wed, Dec 24, 2008	17372.00	17803.16	17248.00	17576.00
591	AMEX	SMN	Tue, Dec 23, 2008	17136.00	17640.80	16484.00	17228.00
590	AMEX	SMN	Mon, Dec 22, 2008	25500.00	29084.00	25408.00	28960.00
589	AMEX	SMN	Fri, Dec 19, 2008	25496.00	26352.00	24732.04	25524.00
588	AMEX	SMN	Thu, Dec 18, 2008	22944.00	26180.00	22736.00	25316.00
587	AMEX	SMN	Wed, Dec 17, 2008	23728.00	24028.00	22156.00	23064.00
586	AMEX	SMN	Tue, Dec 16, 2008	25664.00	26028.00	23220.00	23428.00
585	AMEX	SMN	Mon, Dec 15, 2008	25100.00	27660.00	24688.04	26588.00
584	AMEX	SMN	Fri, Dec 12, 2008	29464.00	29956.00	25788.00	26412.00
583	AMEX	SMN	Thu, Dec 11, 2008	25524.00	27840.00	24012.00	27168.00
582	AMEX	SMN	Wed, Dec 10, 2008	26668.00	26876.00	24852.00	25400.00
581	AMEX	SMN	Tue, Dec 9, 2008	28880.00	29112.00	25676.00	27884.00
580	AMEX	SMN	Mon, Dec 8, 2008	30276.00	30372.00	26726.80	28036.00
579	AMEX	SMN	Fri, Dec 5, 2008	37804.00	40384.00	33856.00	33960.00
578	AMEX	SMN	Thu, Dec 4, 2008	36016.00	37660.00	33600.00	36000.00
577	AMEX	SMN	Wed, Dec 3, 2008	36196.00	37292.00	33724.00	34244.00
576	AMEX	SMN	Tue, Dec 2, 2008	35464.00	36848.00	33456.00	33680.00
575	AMEX	SMN	Mon, Dec 1, 2008	32884.00	37516.00	32748.00	37024.00
574	AMEX	SMN	Fri, Nov 28, 2008	30760.00	32000.00	30480.00	30908.00
573	AMEX	SMN	Wed, Nov 26, 2008	35884.00	36064.00	30400.00	30596.00
572	AMEX	SMN	Tue, Nov 25, 2008	34908.00	37380.00	33840.00	33896.00
571	AMEX	SMN	Mon, Nov 24, 2008	39344.00	40688.00	33996.00	36096.00
570	AMEX	SMN	Fri, Nov 21, 2008	48320.00	51088.00	41912.00	42000.00
569	AMEX	SMN	Thu, Nov 20, 2008	45160.00	53432.00	43512.00	52864.00
568	AMEX	SMN	Wed, Nov 19, 2008	38416.00	43852.00	36500.00	43492.00
567	AMEX	SMN	Tue, Nov 18, 2008	36388.00	39556.00	35080.00	37176.00
566	AMEX	SMN	Mon, Nov 17, 2008	35304.00	36704.00	33520.04	36088.00
565	AMEX	SMN	Fri, Nov 14, 2008	32220.00	34360.00	30572.00	33880.00
564	AMEX	SMN	Thu, Nov 13, 2008	36876.00	40832.00	30520.00	30768.00
563	AMEX	SMN	Wed, Nov 12, 2008	34996.00	38340.00	34552.00	38112.00
562	AMEX	SMN	Tue, Nov 11, 2008	31700.00	34284.00	31464.00	33280.00
561	AMEX	SMN	Mon, Nov 10, 2008	27772.00	31132.00	27372.00	30000.00
560	AMEX	SMN	Fri, Nov 7, 2008	31776.00	32775.64	29804.00	30400.00
559	AMEX	SMN	Thu, Nov 6, 2008	29256.00	32992.00	28916.00	32676.00
558	AMEX	SMN	Wed, Nov 5, 2008	26124.00	28800.00	25356.00	28480.00
557	AMEX	SMN	Tue, Nov 4, 2008	26440.00	26764.00	24676.00	25120.00
556	AMEX	SMN	Mon, Nov 3, 2008	28328.00	28932.00	26840.00	28400.00
555	AMEX	SMN	Fri, Oct 31, 2008	28920.00	30292.00	26740.00	28080.00
554	AMEX	SMN	Thu, Oct 30, 2008	28408.00	31868.00	27760.00	28920.00
553	AMEX	SMN	Wed, Oct 29, 2008	34176.00	34672.00	28012.00	31280.00
552	AMEX	SMN	Tue, Oct 28, 2008	39736.00	45092.00	34000.00	34000.00
551	AMEX	SMN	Mon, Oct 27, 2008	40140.00	43964.00	37744.00	43964.00
550	AMEX	SMN	Fri, Oct 24, 2008	43604.00	44000.00	36952.88	38836.00
549	AMEX	SMN	Thu, Oct 23, 2008	34896.00	39980.00	32916.00	36444.00
548	AMEX	SMN	Wed, Oct 22, 2008	31932.00	37188.00	31504.00	35160.00
547	AMEX	SMN	Tue, Oct 21, 2008	27796.00	30024.00	27308.00	29920.00
546	AMEX	SMN	Mon, Oct 20, 2008	31144.00	31144.00	26684.00	26840.00
545	AMEX	SMN	Fri, Oct 17, 2008	34272.00	35120.00	28500.00	32381.60
544	AMEX	SMN	Thu, Oct 16, 2008	36200.00	39304.00	32092.00	32400.00
543	AMEX	SMN	Wed, Oct 15, 2008	31524.00	36780.00	30840.00	36600.00
542	AMEX	SMN	Tue, Oct 14, 2008	24444.00	30248.00	24148.00	29176.00
541	AMEX	SMN	Mon, Oct 13, 2008	32840.00	35484.00	27200.00	27204.00
540	AMEX	SMN	Fri, Oct 10, 2008	39644.00	42800.00	34396.00	37196.00
539	AMEX	SMN	Thu, Oct 9, 2008	29904.00	36200.00	28040.00	36200.00
538	AMEX	SMN	Wed, Oct 8, 2008	34200.00	34920.00	28076.00	31800.00
537	AMEX	SMN	Tue, Oct 7, 2008	27828.00	32416.00	26904.00	32076.00
536	AMEX	SMN	Mon, Oct 6, 2008	28588.00	32320.00	28068.00	28784.00
535	AMEX	SMN	Fri, Oct 3, 2008	25592.00	26764.00	23040.00	26080.00
534	AMEX	SMN	Thu, Oct 2, 2008	22832.00	26432.00	22832.00	25868.00
533	AMEX	SMN	Wed, Oct 1, 2008	21564.00	22748.00	21344.00	22004.00
532	AMEX	SMN	Tue, Sep 30, 2008	22236.00	22880.00	20812.00	21300.00
531	AMEX	SMN	Mon, Sep 29, 2008	19996.00	23584.00	19652.00	22800.00
530	AMEX	SMN	Fri, Sep 26, 2008	18700.00	19591.96	18588.00	18960.00
529	AMEX	SMN	Thu, Sep 25, 2008	17692.00	18240.00	17404.00	17960.00
528	AMEX	SMN	Wed, Sep 24, 2008	16684.00	17880.00	16684.00	17880.00
527	AMEX	SMN	Tue, Sep 23, 2008	15988.00	17300.00	15824.00	17204.00
526	AMEX	SMN	Mon, Sep 22, 2008	15108.00	15960.00	15024.00	15800.00
525	AMEX	SMN	Fri, Sep 19, 2008	15496.00	16204.00	13320.00	15480.00
524	AMEX	SMN	Thu, Sep 18, 2008	17112.00	19772.00	17020.00	17600.00
523	AMEX	SMN	Wed, Sep 17, 2008	17144.00	18892.00	16988.00	17960.00
522	AMEX	SMN	Tue, Sep 16, 2008	18616.00	19188.00	17000.00	17160.00
521	AMEX	SMN	Mon, Sep 15, 2008	16844.00	17972.00	16344.00	17972.00
520	AMEX	SMN	Fri, Sep 12, 2008	17128.00	17300.00	15840.00	15908.00
519	AMEX	SMN	Thu, Sep 11, 2008	18628.00	19040.00	17200.00	17204.00
518	AMEX	SMN	Wed, Sep 10, 2008	18684.00	19160.00	17540.00	18024.00
517	AMEX	SMN	Tue, Sep 9, 2008	17412.00	19028.00	17400.00	18896.00
516	AMEX	SMN	Mon, Sep 8, 2008	15320.00	17496.00	15320.00	17012.00
515	AMEX	SMN	Fri, Sep 5, 2008	17060.00	17895.96	16312.00	16400.00
514	AMEX	SMN	Thu, Sep 4, 2008	15960.00	17268.00	15572.00	16932.00
513	AMEX	SMN	Wed, Sep 3, 2008	15340.00	16068.00	14832.00	15636.00
512	AMEX	SMN	Tue, Sep 2, 2008	14508.00	15280.00	14444.00	15196.00
511	AMEX	SMN	Fri, Aug 29, 2008	13708.00	14068.00	13648.00	14068.00
510	AMEX	SMN	Thu, Aug 28, 2008	13952.00	14096.00	13524.00	13820.00
509	AMEX	SMN	Wed, Aug 27, 2008	14328.00	14328.00	13872.00	14048.00
508	AMEX	SMN	Tue, Aug 26, 2008	14580.00	14715.96	14360.00	14460.00
507	AMEX	SMN	Mon, Aug 25, 2008	13912.00	14760.00	13824.00	14468.00
506	AMEX	SMN	Fri, Aug 22, 2008	14000.00	14103.96	13612.00	13928.00
505	AMEX	SMN	Thu, Aug 21, 2008	13920.00	14032.00	13580.00	13840.00
504	AMEX	SMN	Wed, Aug 20, 2008	14496.00	14620.00	14032.04	14220.00
503	AMEX	SMN	Tue, Aug 19, 2008	15236.00	15264.00	14512.00	14828.00
502	AMEX	SMN	Mon, Aug 18, 2008	14448.00	15100.00	14288.00	14968.00
501	AMEX	SMN	Fri, Aug 15, 2008	14416.00	15102.80	14416.00	14832.00
500	AMEX	SMN	Thu, Aug 14, 2008	14596.00	14704.00	14124.00	14456.00
499	AMEX	SMN	Wed, Aug 13, 2008	15012.00	15176.00	14020.00	14220.00
498	AMEX	SMN	Tue, Aug 12, 2008	15348.00	15364.00	14941.36	15284.00
497	AMEX	SMN	Mon, Aug 11, 2008	15092.00	15876.00	14896.00	15456.00
496	AMEX	SMN	Fri, Aug 8, 2008	15400.00	15636.00	14752.00	14976.00
495	AMEX	SMN	Thu, Aug 7, 2008	14384.00	14952.00	14360.00	14948.00
494	AMEX	SMN	Wed, Aug 6, 2008	14888.00	15008.00	14212.00	14440.00
493	AMEX	SMN	Tue, Aug 5, 2008	15300.00	15784.00	14712.00	15156.00
492	AMEX	SMN	Mon, Aug 4, 2008	14020.00	15528.00	13960.00	15320.00
491	AMEX	SMN	Fri, Aug 1, 2008	13384.00	13916.00	13148.00	13848.00
490	AMEX	SMN	Thu, Jul 31, 2008	12648.00	13200.00	12592.00	13160.00
489	AMEX	SMN	Wed, Jul 30, 2008	13424.00	13468.00	12480.00	12536.00
488	AMEX	SMN	Tue, Jul 29, 2008	13896.00	13912.00	13456.00	13620.00
487	AMEX	SMN	Mon, Jul 28, 2008	14128.00	14128.00	13660.00	14040.00
486	AMEX	SMN	Fri, Jul 25, 2008	14464.00	14680.00	13740.00	14128.00
485	AMEX	SMN	Thu, Jul 24, 2008	13900.00	14664.00	13628.00	14664.00
484	AMEX	SMN	Wed, Jul 23, 2008	13312.00	14120.00	13012.00	13860.00
483	AMEX	SMN	Tue, Jul 22, 2008	13056.00	13736.00	13044.00	13260.00
482	AMEX	SMN	Mon, Jul 21, 2008	13744.00	13744.00	12840.00	12840.00
481	AMEX	SMN	Fri, Jul 18, 2008	13632.00	14116.00	13176.00	13816.00
480	AMEX	SMN	Thu, Jul 17, 2008	13216.00	13966.64	12836.00	13704.00
479	AMEX	SMN	Wed, Jul 16, 2008	13260.00	13784.00	13040.00	13120.00
478	AMEX	SMN	Tue, Jul 15, 2008	12800.00	13680.00	12736.00	13172.00
477	AMEX	SMN	Mon, Jul 14, 2008	12404.00	12976.00	12308.00	12676.00
476	AMEX	SMN	Fri, Jul 11, 2008	13068.00	13360.00	12600.00	12764.00
475	AMEX	SMN	Thu, Jul 10, 2008	13320.00	13600.00	12712.00	12996.00
474	AMEX	SMN	Wed, Jul 9, 2008	13252.00	13712.00	12600.00	13668.00
473	AMEX	SMN	Tue, Jul 8, 2008	13432.00	14589.60	13432.00	13448.00
472	AMEX	SMN	Mon, Jul 7, 2008	13236.00	13752.00	12692.00	13216.00
471	AMEX	SMN	Thu, Jul 3, 2008	13348.00	14156.00	13040.00	13360.00
470	AMEX	SMN	Wed, Jul 2, 2008	11656.00	13512.00	11652.00	13396.00
469	AMEX	SMN	Tue, Jul 1, 2008	11796.00	12388.00	11688.00	11809.12
468	AMEX	SMN	Mon, Jun 30, 2008	11484.00	11720.00	11208.00	11524.00
467	AMEX	SMN	Fri, Jun 27, 2008	11832.00	11976.00	11380.00	11600.00
466	AMEX	SMN	Thu, Jun 26, 2008	11344.00	11840.00	11160.00	11776.00
465	AMEX	SMN	Wed, Jun 25, 2008	11268.00	11666.40	10920.00	11152.00
464	AMEX	SMN	Tue, Jun 24, 2008	10660.00	11268.00	10624.00	11160.00
463	AMEX	SMN	Mon, Jun 23, 2008	10916.00	11082.00	10624.00	10668.00
462	AMEX	SMN	Fri, Jun 20, 2008	10724.00	11096.00	10668.00	11000.00
461	AMEX	SMN	Thu, Jun 19, 2008	10536.00	10744.00	10364.00	10720.00
460	AMEX	SMN	Wed, Jun 18, 2008	10588.00	10872.00	10448.00	10560.00
459	AMEX	SMN	Tue, Jun 17, 2008	10668.00	10712.00	10328.00	10660.00
458	AMEX	SMN	Mon, Jun 16, 2008	10760.00	10884.00	10608.00	10748.00
457	AMEX	SMN	Fri, Jun 13, 2008	11440.00	11440.00	10780.00	10832.00
456	AMEX	SMN	Thu, Jun 12, 2008	11300.00	11676.00	11156.00	11480.00
455	AMEX	SMN	Wed, Jun 11, 2008	11040.00	11420.00	10880.00	11360.00
454	AMEX	SMN	Tue, Jun 10, 2008	11036.00	11280.00	10964.00	11112.00
453	AMEX	SMN	Mon, Jun 9, 2008	10980.00	11140.00	10636.00	10820.00
452	AMEX	SMN	Fri, Jun 6, 2008	11120.00	11140.00	10588.00	11132.00
451	AMEX	SMN	Thu, Jun 5, 2008	11524.00	11524.00	10732.00	10740.00
450	AMEX	SMN	Wed, Jun 4, 2008	11524.00	11800.00	11161.68	11616.00
449	AMEX	SMN	Tue, Jun 3, 2008	11256.00	11720.00	11004.00	11428.00
448	AMEX	SMN	Mon, Jun 2, 2008	11588.00	11612.00	11176.00	11472.00
447	AMEX	SMN	Fri, May 30, 2008	11556.00	11596.00	11348.00	11468.00
446	AMEX	SMN	Thu, May 29, 2008	11552.00	11860.00	11500.00	11768.00
445	AMEX	SMN	Wed, May 28, 2008	12308.00	12348.00	11264.00	11272.00
444	AMEX	SMN	Tue, May 27, 2008	12008.00	12408.00	12008.00	12134.40
443	AMEX	SMN	Fri, May 23, 2008	11724.00	12252.00	11684.00	11980.00
442	AMEX	SMN	Thu, May 22, 2008	11540.00	11756.00	11244.00	11636.00
441	AMEX	SMN	Wed, May 21, 2008	10972.00	11716.00	10890.00	11592.00
440	AMEX	SMN	Tue, May 20, 2008	11200.00	11452.00	10964.00	10964.00
439	AMEX	SMN	Mon, May 19, 2008	10920.00	11216.00	10716.00	11108.00
438	AMEX	SMN	Fri, May 16, 2008	11192.00	11280.00	10908.00	10960.00
437	AMEX	SMN	Thu, May 15, 2008	11532.00	11616.00	11224.00	11308.00
436	AMEX	SMN	Wed, May 14, 2008	11664.00	11748.00	11288.00	11732.00
435	AMEX	SMN	Tue, May 13, 2008	11932.00	12125.92	11680.00	11712.00
434	AMEX	SMN	Mon, May 12, 2008	12236.00	12523.96	11880.00	11900.00
433	AMEX	SMN	Fri, May 9, 2008	12076.00	12536.00	12076.00	12252.00
432	AMEX	SMN	Thu, May 8, 2008	12492.00	12492.00	11936.00	11940.00
431	AMEX	SMN	Wed, May 7, 2008	12248.00	12600.00	12032.04	12540.00
430	AMEX	SMN	Tue, May 6, 2008	12664.00	12708.00	12144.00	12188.80
429	AMEX	SMN	Mon, May 5, 2008	13148.00	13148.00	12524.00	12576.00
428	AMEX	SMN	Fri, May 2, 2008	13472.00	13480.00	12968.00	13172.00
427	AMEX	SMN	Thu, May 1, 2008	13480.00	14149.76	13404.00	13528.00
426	AMEX	SMN	Wed, Apr 30, 2008	13584.00	13596.00	13000.00	13324.00
425	AMEX	SMN	Tue, Apr 29, 2008	13076.00	13656.00	13024.00	13616.00
424	AMEX	SMN	Mon, Apr 28, 2008	12528.00	12836.00	12440.00	12760.00
423	AMEX	SMN	Fri, Apr 25, 2008	13120.00	13220.00	12356.00	12356.00
422	AMEX	SMN	Thu, Apr 24, 2008	12848.00	13496.00	12848.00	13266.00
421	AMEX	SMN	Wed, Apr 23, 2008	12324.00	12892.00	12304.00	12892.00
420	AMEX	SMN	Tue, Apr 22, 2008	12024.00	12600.00	12000.00	12292.00
419	AMEX	SMN	Mon, Apr 21, 2008	12288.00	12351.96	12000.00	12044.00
418	AMEX	SMN	Fri, Apr 18, 2008	12408.00	12600.00	12036.00	12248.00
417	AMEX	SMN	Thu, Apr 17, 2008	12520.00	12788.00	12168.00	12416.00
416	AMEX	SMN	Wed, Apr 16, 2008	13296.00	13300.00	12304.00	12320.00
415	AMEX	SMN	Tue, Apr 15, 2008	13556.00	13972.00	13340.00	13656.00
414	AMEX	SMN	Mon, Apr 14, 2008	13876.00	13971.96	13576.00	13796.00
413	AMEX	SMN	Fri, Apr 11, 2008	13792.00	13912.00	13468.00	13812.00
412	AMEX	SMN	Thu, Apr 10, 2008	13620.00	13996.00	13372.00	13444.00
411	AMEX	SMN	Wed, Apr 9, 2008	13412.00	13720.00	13171.60	13500.00
410	AMEX	SMN	Tue, Apr 8, 2008	13908.00	13928.00	13296.80	13340.00
409	AMEX	SMN	Mon, Apr 7, 2008	13200.00	13816.00	12880.00	13676.00
408	AMEX	SMN	Fri, Apr 4, 2008	13932.00	14020.00	13348.00	13552.00
407	AMEX	SMN	Thu, Apr 3, 2008	15140.00	15140.00	13820.00	14140.00
406	AMEX	SMN	Wed, Apr 2, 2008	15088.00	15347.96	14632.00	14776.00
405	AMEX	SMN	Tue, Apr 1, 2008	15800.00	16224.00	15000.00	15056.00
404	AMEX	SMN	Mon, Mar 31, 2008	15756.00	16172.00	15340.00	15784.00
403	AMEX	SMN	Fri, Mar 28, 2008	15408.00	15800.00	15344.00	15680.00
402	AMEX	SMN	Thu, Mar 27, 2008	15676.00	15680.00	15076.00	15572.00
401	AMEX	SMN	Wed, Mar 26, 2008	15668.00	15668.00	15060.00	15264.00
400	AMEX	SMN	Tue, Mar 25, 2008	16008.00	16320.00	15244.00	15524.00
399	AMEX	SMN	Mon, Mar 24, 2008	17904.00	17904.00	15696.00	16488.00
398	AMEX	SMN	Thu, Mar 20, 2008	18356.00	19020.00	17148.00	17556.00
397	AMEX	SMN	Wed, Mar 19, 2008	15640.00	17800.00	15080.00	17204.00
396	AMEX	SMN	Tue, Mar 18, 2008	16136.00	16332.00	15252.00	15354.56
395	AMEX	SMN	Mon, Mar 17, 2008	16264.00	17200.00	15864.00	16400.00
394	AMEX	SMN	Fri, Mar 14, 2008	14920.00	16336.00	14608.00	15672.00
393	AMEX	SMN	Thu, Mar 13, 2008	16404.00	16760.00	15136.00	15272.00
392	AMEX	SMN	Wed, Mar 12, 2008	15940.00	16108.80	15464.00	16028.00
391	AMEX	SMN	Tue, Mar 11, 2008	16804.00	17136.00	15812.00	15812.00
390	AMEX	SMN	Mon, Mar 10, 2008	16700.00	18112.00	16680.00	17800.00
389	AMEX	SMN	Fri, Mar 7, 2008	15788.00	16948.00	15788.00	16640.00
388	AMEX	SMN	Thu, Mar 6, 2008	15456.00	15592.00	15008.00	15480.00
387	AMEX	SMN	Wed, Mar 5, 2008	16064.00	16064.00	14960.00	15160.80
386	AMEX	SMN	Tue, Mar 4, 2008	15916.00	16576.00	15248.76	15920.00
385	AMEX	SMN	Mon, Mar 3, 2008	15544.00	15836.00	15204.00	15328.00
384	AMEX	SMN	Fri, Feb 29, 2008	14800.00	15868.00	14800.00	15700.04
383	AMEX	SMN	Thu, Feb 28, 2008	15036.00	15036.00	14508.00	14646.72
382	AMEX	SMN	Wed, Feb 27, 2008	14892.00	14920.00	14300.00	14744.00
381	AMEX	SMN	Tue, Feb 26, 2008	14800.00	14984.00	14300.00	14628.00
380	AMEX	SMN	Mon, Feb 25, 2008	15480.00	15740.00	14544.00	14580.00
379	AMEX	SMN	Fri, Feb 22, 2008	15676.00	16208.00	15000.00	15520.00
378	AMEX	SMN	Thu, Feb 21, 2008	15188.00	15728.00	14912.00	15696.00
377	AMEX	SMN	Wed, Feb 20, 2008	15904.00	16004.00	15124.00	15176.00
376	AMEX	SMN	Tue, Feb 19, 2008	16128.00	16128.00	15232.00	15472.00
375	AMEX	SMN	Fri, Feb 15, 2008	16240.00	16944.00	16240.00	16411.96
374	AMEX	SMN	Thu, Feb 14, 2008	15848.00	16596.00	15760.00	16080.00
373	AMEX	SMN	Wed, Feb 13, 2008	16268.00	16768.00	16028.04	16156.00
372	AMEX	SMN	Tue, Feb 12, 2008	16400.00	16900.00	15708.00	16635.96
371	AMEX	SMN	Mon, Feb 11, 2008	17176.00	17364.00	16452.00	16536.00
370	AMEX	SMN	Fri, Feb 8, 2008	18252.00	18252.00	17000.00	17224.00
369	AMEX	SMN	Thu, Feb 7, 2008	18596.00	18831.96	17464.04	17864.00
368	AMEX	SMN	Wed, Feb 6, 2008	17544.00	18276.00	17240.00	18148.00
367	AMEX	SMN	Tue, Feb 5, 2008	17064.00	18000.00	17064.00	17996.00
366	AMEX	SMN	Mon, Feb 4, 2008	16504.00	16796.00	16403.96	16736.00
365	AMEX	SMN	Fri, Feb 1, 2008	17176.00	17176.00	16388.00	16476.00
364	AMEX	SMN	Thu, Jan 31, 2008	18796.00	18796.00	17088.00	17416.00
363	AMEX	SMN	Wed, Jan 30, 2008	17620.00	18179.96	16800.00	17904.00
362	AMEX	SMN	Tue, Jan 29, 2008	17384.00	17903.60	17000.00	17692.04
361	AMEX	SMN	Mon, Jan 28, 2008	18832.00	19304.00	17824.04	17824.04
360	AMEX	SMN	Fri, Jan 25, 2008	18104.00	18976.00	17676.00	18680.00
359	AMEX	SMN	Thu, Jan 24, 2008	20520.00	20520.00	18749.60	18880.00
358	AMEX	SMN	Wed, Jan 23, 2008	22400.00	23840.00	20048.00	21200.00
357	AMEX	SMN	Tue, Jan 22, 2008	21600.00	23160.00	20404.00	21088.00
356	AMEX	SMN	Fri, Jan 18, 2008	20740.00	21400.00	19834.00	20400.00
355	AMEX	SMN	Thu, Jan 17, 2008	19552.00	21180.00	18694.40	21180.00
354	AMEX	SMN	Wed, Jan 16, 2008	18668.00	19348.00	17600.00	19080.00
353	AMEX	SMN	Tue, Jan 15, 2008	17108.00	17764.00	16520.00	17656.00
352	AMEX	SMN	Mon, Jan 14, 2008	17948.00	17948.00	16404.00	16491.60
351	AMEX	SMN	Fri, Jan 11, 2008	17424.00	17928.00	17236.00	17768.00
350	AMEX	SMN	Thu, Jan 10, 2008	17956.00	18432.00	17080.00	17420.00
349	AMEX	SMN	Wed, Jan 9, 2008	18200.00	19040.00	17760.04	17917.60
348	AMEX	SMN	Tue, Jan 8, 2008	17436.00	18088.04	15956.00	17980.00
347	AMEX	SMN	Mon, Jan 7, 2008	17500.00	18068.00	16880.00	17584.00
346	AMEX	SMN	Fri, Jan 4, 2008	16512.00	17124.00	16512.00	16980.00
345	AMEX	SMN	Thu, Jan 3, 2008	16176.00	16379.96	15904.04	16172.80
344	AMEX	SMN	Wed, Jan 2, 2008	16116.00	16663.96	16060.00	16384.00
343	AMEX	SMN	Mon, Dec 31, 2007	16108.00	16296.00	15900.04	16260.00
342	AMEX	SMN	Fri, Dec 28, 2007	15804.00	16000.00	15636.04	15952.00
341	AMEX	SMN	Thu, Dec 27, 2007	15548.00	15968.00	15476.04	15912.00
340	AMEX	SMN	Wed, Dec 26, 2007	15724.00	15760.00	15376.00	15412.00
339	AMEX	SMN	Mon, Dec 24, 2007	15596.00	15704.00	15400.00	15400.00
338	AMEX	SMN	Fri, Dec 21, 2007	16336.00	16468.00	15941.60	15944.00
337	AMEX	SMN	Thu, Dec 20, 2007	17096.00	17572.00	16800.00	16832.00
336	AMEX	SMN	Wed, Dec 19, 2007	17528.00	17767.96	17208.00	17712.00
335	AMEX	SMN	Tue, Dec 18, 2007	17508.00	18308.00	17364.00	17552.00
334	AMEX	SMN	Mon, Dec 17, 2007	17600.00	17952.00	17104.00	17952.00
333	AMEX	SMN	Fri, Dec 14, 2007	16800.00	16960.00	16428.00	16960.00
332	AMEX	SMN	Thu, Dec 13, 2007	16620.00	16836.00	16280.00	16336.00
331	AMEX	SMN	Wed, Dec 12, 2007	16896.00	17044.00	16168.04	16571.96
330	AMEX	SMN	Tue, Dec 11, 2007	16044.00	17107.96	15700.04	17092.00
329	AMEX	SMN	Mon, Dec 10, 2007	16564.00	16564.00	15744.00	15820.00
328	AMEX	SMN	Fri, Dec 7, 2007	16476.00	16532.00	16080.00	16080.00
327	AMEX	SMN	Thu, Dec 6, 2007	17372.00	17372.00	16500.00	16516.00
326	AMEX	SMN	Wed, Dec 5, 2007	17808.00	17808.00	17172.00	17180.00
325	AMEX	SMN	Tue, Dec 4, 2007	17932.00	18992.00	17676.04	17872.00
324	AMEX	SMN	Mon, Dec 3, 2007	17820.00	17920.00	17420.00	17800.00
323	AMEX	SMN	Fri, Nov 30, 2007	17804.00	17972.00	14772.00	17622.40
322	AMEX	SMN	Thu, Nov 29, 2007	18400.00	18400.00	17524.00	17824.00
321	AMEX	SMN	Wed, Nov 28, 2007	19840.00	19840.00	18064.00	18080.00
320	AMEX	SMN	Tue, Nov 27, 2007	20600.00	20600.00	19808.04	20000.00
319	AMEX	SMN	Mon, Nov 26, 2007	19840.00	20580.00	19088.04	20580.00
318	AMEX	SMN	Fri, Nov 23, 2007	20800.00	20800.00	19644.00	19808.00
317	AMEX	SMN	Wed, Nov 21, 2007	20496.00	20780.00	20044.00	20548.00
316	AMEX	SMN	Tue, Nov 20, 2007	20184.00	20448.00	19320.00	19900.00
315	AMEX	SMN	Mon, Nov 19, 2007	19060.00	20596.00	19060.00	20596.00
314	AMEX	SMN	Fri, Nov 16, 2007	19210.00	19767.96	19000.04	19140.00
313	AMEX	SMN	Thu, Nov 15, 2007	19608.00	19643.96	18580.00	19440.00
312	AMEX	SMN	Wed, Nov 14, 2007	18552.00	20320.00	17908.00	18428.00
311	AMEX	SMN	Tue, Nov 13, 2007	20504.00	20504.00	18584.04	18800.00
310	AMEX	SMN	Mon, Nov 12, 2007	18560.00	19584.00	18200.00	19312.00
309	AMEX	SMN	Fri, Nov 9, 2007	19176.00	19176.00	17108.00	17932.00
308	AMEX	SMN	Thu, Nov 8, 2007	17876.00	18044.00	16920.04	17256.00
307	AMEX	SMN	Wed, Nov 7, 2007	17052.00	17600.00	16836.00	17600.00
306	AMEX	SMN	Tue, Nov 6, 2007	17220.00	17423.96	16544.00	16544.00
305	AMEX	SMN	Mon, Nov 5, 2007	17680.00	17892.00	17428.00	17611.96
304	AMEX	SMN	Fri, Nov 2, 2007	17400.00	17968.00	17068.04	17196.00
303	AMEX	SMN	Thu, Nov 1, 2007	17000.00	17564.00	16844.00	17468.00
302	AMEX	SMN	Wed, Oct 31, 2007	16808.00	16952.00	16296.00	16364.00
301	AMEX	SMN	Tue, Oct 30, 2007	16800.00	17195.04	16472.00	16472.00
300	AMEX	SMN	Mon, Oct 29, 2007	16404.00	16532.00	16300.00	16463.96
299	AMEX	SMN	Fri, Oct 26, 2007	16880.00	17056.00	16572.00	16628.00
298	AMEX	SMN	Thu, Oct 25, 2007	17700.00	17800.00	17400.00	17463.96
297	AMEX	SMN	Wed, Oct 24, 2007	18100.00	18344.00	17600.00	17600.00
296	AMEX	SMN	Tue, Oct 23, 2007	18060.00	18555.96	17888.00	17920.00
295	AMEX	SMN	Mon, Oct 22, 2007	18928.00	19160.00	18520.00	18588.00
294	AMEX	SMN	Fri, Oct 19, 2007	17688.00	18328.00	17608.00	18299.96
293	AMEX	SMN	Thu, Oct 18, 2007	17996.00	17996.00	17356.04	17545.00
292	AMEX	SMN	Wed, Oct 17, 2007	17588.00	18244.00	17588.00	17980.00
291	AMEX	SMN	Tue, Oct 16, 2007	17788.00	17963.96	17704.04	17908.00
290	AMEX	SMN	Mon, Oct 15, 2007	16800.00	17636.00	16800.00	17416.04
289	AMEX	SMN	Fri, Oct 12, 2007	17580.00	17656.00	17172.00	17264.00
288	AMEX	SMN	Thu, Oct 11, 2007	16904.00	17760.00	16684.00	17760.00
287	AMEX	SMN	Wed, Oct 10, 2007	17488.00	17652.00	17200.00	17340.00
286	AMEX	SMN	Tue, Oct 9, 2007	17992.00	17992.00	17348.00	17368.00
285	AMEX	SMN	Mon, Oct 8, 2007	18084.00	18240.00	17944.04	18088.00
284	AMEX	SMN	Fri, Oct 5, 2007	18132.00	18255.20	17732.00	17876.00
283	AMEX	SMN	Thu, Oct 4, 2007	18740.00	18873.60	18472.00	18611.96
282	AMEX	SMN	Wed, Oct 3, 2007	18327.96	18700.00	18316.04	18652.00
281	AMEX	SMN	Tue, Oct 2, 2007	17944.00	18400.00	17944.00	18060.00
280	AMEX	SMN	Mon, Oct 1, 2007	18184.00	18244.00	17784.00	17856.00
279	AMEX	SMN	Fri, Sep 28, 2007	18160.00	18520.00	18076.00	18480.00
278	AMEX	SMN	Thu, Sep 27, 2007	18268.00	18463.96	18200.00	18240.00
277	AMEX	SMN	Wed, Sep 26, 2007	18548.00	18915.96	18452.00	18596.00
276	AMEX	SMN	Tue, Sep 25, 2007	19420.00	19420.00	18960.00	19020.00
275	AMEX	SMN	Mon, Sep 24, 2007	18800.00	19174.80	18658.20	19104.00
274	AMEX	SMN	Fri, Sep 21, 2007	18860.00	19001.44	18772.00	18948.00
273	AMEX	SMN	Thu, Sep 20, 2007	19196.00	19320.00	18908.00	19140.00
272	AMEX	SMN	Wed, Sep 19, 2007	19300.00	19300.00	18520.00	19132.00
271	AMEX	SMN	Tue, Sep 18, 2007	21168.00	21180.04	19700.00	19700.00
270	AMEX	SMN	Mon, Sep 17, 2007	21168.00	21448.00	20808.40	21400.00
269	AMEX	SMN	Fri, Sep 14, 2007	21640.00	21640.00	21271.60	21340.00
268	AMEX	SMN	Thu, Sep 13, 2007	21872.00	22004.00	21400.00	21672.00
267	AMEX	SMN	Wed, Sep 12, 2007	22376.00	22376.00	21824.00	22084.00
266	AMEX	SMN	Tue, Sep 11, 2007	22496.00	22548.00	22000.00	22140.00
265	AMEX	SMN	Mon, Sep 10, 2007	22184.00	23276.00	22036.04	22752.00
264	AMEX	SMN	Fri, Sep 7, 2007	22160.00	22504.00	20972.04	22372.00
263	AMEX	SMN	Thu, Sep 6, 2007	21596.00	21716.00	21288.00	21440.00
262	AMEX	SMN	Wed, Sep 5, 2007	21640.00	22070.60	21640.00	21768.00
261	AMEX	SMN	Tue, Sep 4, 2007	22052.00	22052.00	21200.00	21336.00
260	AMEX	SMN	Fri, Aug 31, 2007	21880.00	22160.00	21608.40	21828.00
259	AMEX	SMN	Thu, Aug 30, 2007	22572.00	22924.00	22248.00	22568.00
258	AMEX	SMN	Wed, Aug 29, 2007	23120.00	23416.00	22560.00	22636.00
257	AMEX	SMN	Tue, Aug 28, 2007	22800.00	23828.00	22776.00	23744.00
256	AMEX	SMN	Mon, Aug 27, 2007	22056.00	22500.00	21976.00	22412.00
255	AMEX	SMN	Fri, Aug 24, 2007	22920.00	22979.96	21992.00	22023.96
254	AMEX	SMN	Thu, Aug 23, 2007	22276.00	23316.00	22160.00	22936.00
253	AMEX	SMN	Wed, Aug 22, 2007	23112.00	23200.00	21604.00	22619.96
252	AMEX	SMN	Tue, Aug 21, 2007	24112.00	24432.00	23804.00	24060.00
251	AMEX	SMN	Mon, Aug 20, 2007	24788.00	25200.00	24168.40	24424.00
250	AMEX	SMN	Fri, Aug 17, 2007	25100.00	26204.00	21660.00	24896.00
249	AMEX	SMN	Thu, Aug 16, 2007	26960.00	28871.96	26100.00	26200.00
248	AMEX	SMN	Wed, Aug 15, 2007	24480.00	25776.00	23967.20	25760.00
247	AMEX	SMN	Tue, Aug 14, 2007	22780.00	24080.00	22780.00	24080.00
246	AMEX	SMN	Mon, Aug 13, 2007	22456.00	22820.00	22424.00	22672.00
245	AMEX	SMN	Fri, Aug 10, 2007	24000.00	24036.00	22544.00	22844.00
244	AMEX	SMN	Thu, Aug 9, 2007	22600.00	23800.00	22112.00	23048.00
243	AMEX	SMN	Wed, Aug 8, 2007	21180.00	22140.00	21180.00	21704.00
242	AMEX	SMN	Tue, Aug 7, 2007	23220.00	23312.00	22520.00	22700.00
241	AMEX	SMN	Mon, Aug 6, 2007	23400.00	24400.00	23048.00	23116.00
240	AMEX	SMN	Fri, Aug 3, 2007	22400.00	23348.00	22160.00	23348.00
239	AMEX	SMN	Thu, Aug 2, 2007	21848.00	22396.00	21680.00	22128.00
238	AMEX	SMN	Wed, Aug 1, 2007	22484.00	22944.00	21880.00	21928.00
237	AMEX	SMN	Tue, Jul 31, 2007	20960.00	21784.00	20712.00	21784.00
236	AMEX	SMN	Mon, Jul 30, 2007	22640.00	22640.00	21544.00	21752.00
235	AMEX	SMN	Fri, Jul 27, 2007	22256.00	22744.00	21476.40	22620.00
234	AMEX	SMN	Thu, Jul 26, 2007	21232.00	22484.00	20928.00	21799.60
233	AMEX	SMN	Wed, Jul 25, 2007	19672.00	20808.00	19600.00	20188.00
232	AMEX	SMN	Tue, Jul 24, 2007	19460.00	19976.00	19172.00	19908.00
231	AMEX	SMN	Mon, Jul 23, 2007	18828.00	18936.00	18808.00	18936.00
230	AMEX	SMN	Fri, Jul 20, 2007	18732.00	19120.00	18732.00	18976.00
229	AMEX	SMN	Thu, Jul 19, 2007	18368.04	18467.96	18324.00	18444.00
228	AMEX	SMN	Wed, Jul 18, 2007	18920.00	18920.00	18456.00	18472.00
227	AMEX	SMN	Tue, Jul 17, 2007	18528.00	18660.00	18416.00	18660.00
226	AMEX	SMN	Mon, Jul 16, 2007	18536.00	19016.00	18536.00	18932.00
225	AMEX	SMN	Fri, Jul 13, 2007	18660.04	18732.00	18536.00	18536.00
224	AMEX	SMN	Thu, Jul 12, 2007	19200.00	19344.00	19072.00	19096.00
223	AMEX	SMN	Wed, Jul 11, 2007	20052.00	20143.80	19864.00	19920.00
222	AMEX	SMN	Tue, Jul 10, 2007	20256.00	20300.00	19880.00	20300.00
221	AMEX	SMN	Mon, Jul 9, 2007	19528.00	19815.96	19528.00	19696.00
220	AMEX	SMN	Fri, Jul 6, 2007	20124.00	20124.00	19832.00	19832.00
219	AMEX	SMN	Thu, Jul 5, 2007	20256.00	20312.00	20072.00	20072.00
218	AMEX	SMN	Tue, Jul 3, 2007	20188.00	20256.00	20188.00	20256.00
217	AMEX	SMN	Mon, Jul 2, 2007	20812.00	20812.00	20408.40	20408.40
216	AMEX	SMN	Fri, Jun 29, 2007	20748.00	21048.00	20664.00	20952.00
215	AMEX	SMN	Thu, Jun 28, 2007	21088.00	21212.00	21052.00	21212.00
214	AMEX	SMN	Wed, Jun 27, 2007	22476.00	22484.00	21448.00	21448.00
213	AMEX	SMN	Tue, Jun 26, 2007	21032.00	21831.96	21032.00	21716.00
212	AMEX	SMN	Mon, Jun 25, 2007	21532.00	21660.00	21172.00	21616.00
211	AMEX	SMN	Fri, Jun 22, 2007	21112.00	21308.56	20868.00	21144.00
210	AMEX	SMN	Thu, Jun 21, 2007	21504.00	21777.80	20960.00	20960.00
209	AMEX	SMN	Wed, Jun 20, 2007	20640.00	21375.96	20597.20	21272.00
208	AMEX	SMN	Tue, Jun 19, 2007	20960.00	21159.96	20656.00	20784.00
207	AMEX	SMN	Mon, Jun 18, 2007	20636.00	21019.96	19396.00	21008.00
206	AMEX	SMN	Fri, Jun 15, 2007	20800.00	20916.00	20540.00	20916.00
205	AMEX	SMN	Thu, Jun 14, 2007	21272.00	21308.00	21184.00	21236.00
204	AMEX	SMN	Wed, Jun 13, 2007	22248.00	22696.00	21344.00	21632.00
203	AMEX	SMN	Tue, Jun 12, 2007	22356.00	22720.00	22120.00	22640.00
202	AMEX	SMN	Mon, Jun 11, 2007	22112.00	22284.00	21888.00	22228.00
201	AMEX	SMN	Fri, Jun 8, 2007	22832.00	22840.00	21728.00	21728.00
200	AMEX	SMN	Thu, Jun 7, 2007	21500.00	22527.96	21500.00	22516.00
199	AMEX	SMN	Wed, Jun 6, 2007	21352.00	21700.00	21340.00	21500.00
198	AMEX	SMN	Tue, Jun 5, 2007	20924.04	21188.00	20924.04	20960.00
197	AMEX	SMN	Mon, Jun 4, 2007	20948.00	20948.00	20810.20	20810.20
196	AMEX	SMN	Fri, Jun 1, 2007	20744.00	20812.00	20720.00	20812.00
195	AMEX	SMN	Thu, May 31, 2007	21112.00	21239.96	20980.00	21128.00
194	AMEX	SMN	Wed, May 30, 2007	22376.00	22384.00	21432.00	21432.00
193	AMEX	SMN	Tue, May 29, 2007	21904.00	22076.00	21568.00	22076.00
192	AMEX	SMN	Fri, May 25, 2007	22156.00	22256.00	21928.00	21928.00
191	AMEX	SMN	Thu, May 24, 2007	22044.00	22656.00	22000.00	22612.00
190	AMEX	SMN	Wed, May 23, 2007	21624.00	21760.00	20604.00	21756.00
189	AMEX	SMN	Tue, May 22, 2007	21728.00	22004.00	21676.00	21872.00
188	AMEX	SMN	Mon, May 21, 2007	21760.00	21800.00	21524.00	21800.00
187	AMEX	SMN	Fri, May 18, 2007	21960.00	21960.00	21708.00	21804.00
186	AMEX	SMN	Thu, May 17, 2007	22416.00	22572.00	22080.00	22100.00
185	AMEX	SMN	Wed, May 16, 2007	22428.00	22600.00	22240.00	22244.00
184	AMEX	SMN	Tue, May 15, 2007	22340.00	22346.40	21748.00	22263.20
183	AMEX	SMN	Mon, May 14, 2007	22228.00	22705.20	22228.00	22504.00
182	AMEX	SMN	Fri, May 11, 2007	22512.00	22572.00	22232.00	22284.00
181	AMEX	SMN	Thu, May 10, 2007	22480.04	23036.00	22456.00	22865.20
180	AMEX	SMN	Wed, May 9, 2007	22464.00	22464.00	22136.00	22136.00
179	AMEX	SMN	Tue, May 8, 2007	22592.00	22864.00	22421.60	22421.60
178	AMEX	SMN	Mon, May 7, 2007	22600.00	22656.00	22548.00	22548.00
177	AMEX	SMN	Fri, May 4, 2007	23068.00	23316.00	23020.00	23242.80
176	AMEX	SMN	Thu, May 3, 2007	23348.00	23520.00	23292.00	23292.00
175	AMEX	SMN	Wed, May 2, 2007	23584.00	23732.00	23584.00	23732.00
174	AMEX	SMN	Tue, May 1, 2007	24308.00	24780.00	24296.00	24452.00
173	AMEX	SMN	Mon, Apr 30, 2007	23444.00	24020.00	23356.00	24020.00
172	AMEX	SMN	Fri, Apr 27, 2007	23520.00	23520.00	23296.00	23296.00
171	AMEX	SMN	Thu, Apr 26, 2007	23092.00	23468.00	23092.00	23116.00
170	AMEX	SMN	Wed, Apr 25, 2007	23200.00	23232.00	22896.00	22984.00
169	AMEX	SMN	Tue, Apr 24, 2007	23652.00	23652.00	23652.00	23652.00
168	AMEX	SMN	Mon, Apr 23, 2007	23356.00	23356.00	23200.00	23200.00
167	AMEX	SMN	Fri, Apr 20, 2007	23668.00	23768.00	23552.00	23640.00
166	AMEX	SMN	Thu, Apr 19, 2007	24464.00	24464.00	24020.00	24020.00
165	AMEX	SMN	Wed, Apr 18, 2007	23840.00	23928.00	23676.00	23824.00
164	AMEX	SMN	Tue, Apr 17, 2007	23392.00	23596.00	23340.00	23528.00
163	AMEX	SMN	Mon, Apr 16, 2007	23544.00	23620.00	22684.00	23276.00
162	AMEX	SMN	Fri, Apr 13, 2007	24028.00	24028.00	23872.00	23876.00
161	AMEX	SMN	Thu, Apr 12, 2007	24280.00	24280.00	24184.00	24184.00
160	AMEX	SMN	Wed, Apr 11, 2007	24360.00	24592.00	24360.00	24582.32
159	AMEX	SMN	Tue, Apr 10, 2007	23928.00	24203.96	23928.00	24116.00
158	AMEX	SMN	Mon, Apr 9, 2007	23940.00	23940.00	23748.00	23920.00
157	AMEX	SMN	Thu, Apr 5, 2007	24636.00	24636.00	24180.00	24416.00
156	AMEX	SMN	Wed, Apr 4, 2007	24712.00	24712.00	24480.00	24480.00
155	AMEX	SMN	Tue, Apr 3, 2007	25040.00	25040.00	24712.00	24712.00
154	AMEX	SMN	Mon, Apr 2, 2007	25320.00	25480.00	25152.00	25152.00
153	AMEX	SMN	Fri, Mar 30, 2007	25256.00	25672.00	25200.00	25672.00
152	AMEX	SMN	Thu, Mar 29, 2007	25200.00	25640.00	25200.00	25332.00
151	AMEX	SMN	Wed, Mar 28, 2007	25400.00	25744.00	25400.00	25560.00
150	AMEX	SMN	Tue, Mar 27, 2007	25000.00	25224.00	24908.00	25216.00
149	AMEX	SMN	Mon, Mar 26, 2007	25300.00	25504.00	24588.00	24588.00
148	AMEX	SMN	Fri, Mar 23, 2007	25104.00	25236.00	24991.40	25076.00
147	AMEX	SMN	Thu, Mar 22, 2007	24980.00	25188.00	24940.00	25044.00
146	AMEX	SMN	Wed, Mar 21, 2007	25688.00	25696.00	24900.04	25064.00
145	AMEX	SMN	Tue, Mar 20, 2007	25880.00	25924.00	25560.00	25842.16
144	AMEX	SMN	Mon, Mar 19, 2007	26400.00	26400.00	26140.00	26140.00
143	AMEX	SMN	Fri, Mar 16, 2007	26520.00	26924.00	26520.00	26784.00
142	AMEX	SMN	Thu, Mar 15, 2007	26200.00	26499.96	26056.00	26407.80
141	AMEX	SMN	Wed, Mar 14, 2007	27360.00	28288.00	27176.00	27176.00
140	AMEX	SMN	Tue, Mar 13, 2007	26527.60	27728.00	26384.04	27724.00
139	AMEX	SMN	Mon, Mar 12, 2007	26388.00	26692.00	26172.00	26480.00
138	AMEX	SMN	Fri, Mar 9, 2007	26400.00	26864.00	26336.00	26600.00
137	AMEX	SMN	Thu, Mar 8, 2007	26880.00	26928.00	26620.00	26844.00
136	AMEX	SMN	Wed, Mar 7, 2007	27284.00	27579.28	27124.00	27579.28
135	AMEX	SMN	Tue, Mar 6, 2007	27720.00	27828.00	27208.00	27380.00
134	AMEX	SMN	Mon, Mar 5, 2007	28600.00	29352.00	27404.00	28724.00
133	AMEX	SMN	Fri, Mar 2, 2007	26864.00	27852.00	26800.00	27756.00
132	AMEX	SMN	Thu, Mar 1, 2007	27604.00	27836.00	26496.00	26784.00
131	AMEX	SMN	Wed, Feb 28, 2007	26768.00	26896.00	26156.00	26156.00
130	AMEX	SMN	Tue, Feb 27, 2007	25832.00	27280.00	25568.00	27068.00
129	AMEX	SMN	Mon, Feb 26, 2007	24016.00	24604.00	24016.00	24604.00
128	AMEX	SMN	Fri, Feb 23, 2007	24812.00	24904.00	24752.00	24800.00
127	AMEX	SMN	Thu, Feb 22, 2007	24612.00	25060.00	24428.00	25060.00
126	AMEX	SMN	Wed, Feb 21, 2007	24980.00	24980.00	24775.68	24775.68
125	AMEX	SMN	Tue, Feb 20, 2007	25776.00	25776.00	25776.00	25776.00
124	AMEX	SMN	Fri, Feb 16, 2007	25520.00	25524.00	25520.00	25524.00
123	AMEX	SMN	Thu, Feb 15, 2007	25532.00	25536.00	25528.00	25528.00
122	AMEX	SMN	Wed, Feb 14, 2007	26020.00	26020.00	25728.00	25792.00
121	AMEX	SMN	Tue, Feb 13, 2007	26336.00	26336.00	26200.00	26200.00
120	AMEX	SMN	Mon, Feb 12, 2007	27088.00	27088.00	27088.00	27088.00
119	AMEX	SMN	Fri, Feb 9, 2007	27292.00	27292.00	27292.00	27292.00
118	AMEX	SMN	Thu, Feb 8, 2007	27224.00	27224.00	26944.00	26944.00
117	AMEX	SMN	Mon, Feb 5, 2007	27096.00	27096.00	27096.00	27096.00
116	AMEX	SMN	Fri, Feb 2, 2007	27248.00	27248.00	27248.00	27248.00
115	AMEX	SMN	Thu, Feb 1, 2007	26964.00	26964.00	26964.00	26964.00
114	AMEX	SMN	Fri, Nov 3, 2006	4676.00	4640.00	4640.00	4640.00
113	AMEX	SMN	Wed, Nov 1, 2006	4640.00	4640.00	4640.00	4640.00
112	AMEX	SMN	Mon, Oct 30, 2006	4640.00	4640.00	4640.00	4640.00
111	AMEX	SMN	Thu, Oct 26, 2006	4640.00	4640.00	4640.00	4640.00
110	AMEX	SMN	Wed, Oct 25, 2006	4640.00	4640.00	4640.00	4640.00
109	AMEX	SMN	Tue, Oct 24, 2006	4640.00	4640.00	4640.00	4640.00
108	AMEX	SMN	Mon, Oct 23, 2006	4640.00	4640.00	4640.00	4640.00
107	AMEX	SMN	Wed, Oct 18, 2006	4640.00	4640.00	4640.00	4640.00
106	AMEX	SMN	Tue, Oct 17, 2006	4640.00	4680.00	4640.00	4680.00
105	AMEX	SMN	Mon, Oct 16, 2006	4640.00	4640.00	4640.00	4640.00
104	AMEX	SMN	Fri, Oct 13, 2006	4644.00	4640.00	4640.00	4640.00
103	AMEX	SMN	Thu, Oct 12, 2006	4640.00	4640.00	4640.00	4640.00
102	AMEX	SMN	Mon, Oct 9, 2006	4600.00	4640.00	4600.00	4600.00
101	AMEX	SMN	Fri, Oct 6, 2006	4616.00	4616.00	4616.00	4616.00
100	AMEX	SMN	Fri, Sep 29, 2006	4640.00	4640.00	4612.00	4612.00
99	AMEX	SMN	Thu, Sep 28, 2006	4588.00	4616.00	4588.00	4616.00
98	AMEX	SMN	Tue, Sep 26, 2006	4560.00	4592.00	4560.00	4592.00
97	AMEX	SMN	Mon, Sep 25, 2006	4548.00	4552.00	4548.00	4552.00
96	AMEX	SMN	Thu, Sep 21, 2006	4528.00	4528.00	4528.00	4528.00
95	AMEX	SMN	Tue, Sep 19, 2006	4524.00	4524.00	4524.00	4524.00
94	AMEX	SMN	Fri, Sep 15, 2006	4512.00	4560.00	4512.00	4560.00
93	AMEX	SMN	Thu, Sep 14, 2006	4504.00	4504.00	4504.00	4504.00
92	AMEX	SMN	Tue, Sep 12, 2006	4488.00	4488.00	4488.00	4488.00
91	AMEX	SMN	Wed, Sep 6, 2006	4500.00	4500.00	4500.00	4500.00
90	AMEX	SMN	Wed, Aug 30, 2006	4500.00	4508.00	4500.00	4508.00
89	AMEX	SMN	Tue, Aug 29, 2006	4496.00	4520.00	4492.00	4520.00
88	AMEX	SMN	Wed, Aug 23, 2006	4476.00	4476.00	4476.00	4476.00
87	AMEX	SMN	Tue, Aug 22, 2006	4456.00	4460.00	4456.00	4460.00
86	AMEX	SMN	Fri, Aug 18, 2006	4424.00	4424.00	4424.00	4424.00
85	AMEX	SMN	Wed, Aug 16, 2006	4400.00	4400.00	4400.00	4400.00
84	AMEX	SMN	Tue, Aug 15, 2006	4384.00	4392.00	4384.00	4392.00
83	AMEX	SMN	Fri, Aug 11, 2006	4360.00	4360.00	4360.00	4360.00
82	AMEX	SMN	Wed, Aug 9, 2006	4400.00	4400.00	4400.00	4400.00
81	AMEX	SMN	Fri, Aug 4, 2006	4380.00	4524.00	4380.00	4444.00
80	AMEX	SMN	Tue, Aug 1, 2006	4336.00	4336.00	4332.00	4332.00
79	AMEX	SMN	Mon, Jul 31, 2006	4380.00	4380.00	4360.00	4360.00
78	AMEX	SMN	Fri, Jul 28, 2006	4328.00	4332.00	4328.00	4332.00
77	AMEX	SMN	Thu, Jul 27, 2006	4360.00	4360.00	4360.00	4360.00
76	AMEX	SMN	Wed, Jul 26, 2006	4324.00	4324.00	4324.00	4324.00
75	AMEX	SMN	Thu, Jul 20, 2006	4300.00	4332.00	4300.00	4328.00
74	AMEX	SMN	Wed, Jul 19, 2006	4276.00	4276.00	4276.00	4276.00
73	AMEX	SMN	Tue, Jul 18, 2006	4240.00	4240.00	4200.00	4200.00
72	AMEX	SMN	Fri, Jul 14, 2006	4240.00	4248.00	4220.00	4220.00
71	AMEX	SMN	Thu, Jul 13, 2006	4320.00	4320.00	4320.00	4320.00
70	AMEX	SMN	Wed, Jul 12, 2006	4352.00	4352.00	4352.00	4352.00
69	AMEX	SMN	Tue, Jul 11, 2006	4324.00	4328.00	4324.00	4328.00
68	AMEX	SMN	Fri, Jul 7, 2006	4360.00	4364.00	4360.00	4364.00
67	AMEX	SMN	Thu, Jul 6, 2006	4344.00	4344.00	4340.00	4340.00
66	AMEX	SMN	Wed, Jul 5, 2006	4340.00	4340.00	4340.00	4340.00
65	AMEX	SMN	Mon, Jul 3, 2006	4340.00	4340.00	4340.00	4340.00
64	AMEX	SMN	Thu, Jun 29, 2006	4312.00	4312.00	4312.00	4312.00
63	AMEX	SMN	Wed, Jun 28, 2006	4260.00	4260.00	4260.00	4260.00
62	AMEX	SMN	Tue, Jun 27, 2006	4284.00	4284.00	4280.00	4280.00
61	AMEX	SMN	Wed, Jun 21, 2006	4280.00	4280.00	4280.00	4280.00
60	AMEX	SMN	Tue, Jun 20, 2006	4276.00	4276.00	4252.00	4252.00
59	AMEX	SMN	Mon, Jun 19, 2006	4244.00	4244.00	4240.00	4240.00
58	AMEX	SMN	Fri, Jun 16, 2006	4252.00	4256.00	4244.00	4256.00
57	AMEX	SMN	Thu, Jun 15, 2006	4260.00	4260.00	4260.00	4260.00
56	AMEX	SMN	Wed, Jun 14, 2006	4200.00	4200.00	4184.00	4184.00
55	AMEX	SMN	Tue, Jun 13, 2006	4200.00	4200.00	4184.00	4184.00
54	AMEX	SMN	Mon, Jun 12, 2006	4280.00	4280.00	4280.00	4280.00
53	AMEX	SMN	Fri, Jun 9, 2006	4280.00	4280.00	4280.00	4280.00
52	AMEX	SMN	Thu, Jun 8, 2006	4228.00	4228.00	4228.00	4228.00
51	AMEX	SMN	Wed, Jun 7, 2006	4324.00	4336.00	4324.00	4336.00
50	AMEX	SMN	Tue, Jun 6, 2006	4324.00	4336.00	4324.00	4336.00
49	AMEX	SMN	Mon, Jun 5, 2006	4324.00	4352.00	4324.00	4324.00
48	AMEX	SMN	Fri, Jun 2, 2006	4296.00	4320.00	4296.00	4320.00
47	AMEX	SMN	Thu, Jun 1, 2006	4296.00	4320.00	4296.00	4320.00
46	AMEX	SMN	Wed, May 31, 2006	4284.00	4284.00	4284.00	4284.00
45	AMEX	SMN	Tue, May 30, 2006	4296.00	4304.00	4296.00	4304.00
44	AMEX	SMN	Fri, May 26, 2006	4296.00	4304.00	4296.00	4304.00
43	AMEX	SMN	Thu, May 25, 2006	4280.00	4280.00	4280.00	4280.00
42	AMEX	SMN	Wed, May 24, 2006	4344.00	4344.00	4344.00	4344.00
41	AMEX	SMN	Tue, May 23, 2006	4344.00	4344.00	4344.00	4344.00
40	AMEX	SMN	Mon, May 22, 2006	4336.00	4336.00	4336.00	4336.00
39	AMEX	SMN	Fri, May 19, 2006	4336.00	4336.00	4336.00	4336.00
38	AMEX	SMN	Thu, May 18, 2006	4336.00	4336.00	4336.00	4336.00
37	AMEX	SMN	Wed, May 17, 2006	4368.00	4368.00	4344.00	4344.00
36	AMEX	SMN	Tue, May 16, 2006	4368.00	4368.00	4344.00	4344.00
35	AMEX	SMN	Mon, May 15, 2006	4368.00	4368.00	4368.00	4368.00
34	AMEX	SMN	Fri, May 12, 2006	4376.00	4400.00	4376.00	4400.00
33	AMEX	SMN	Thu, May 11, 2006	4376.00	4400.00	4376.00	4400.00
32	AMEX	SMN	Wed, May 10, 2006	4376.00	4400.00	4376.00	4400.00
31	AMEX	SMN	Tue, May 9, 2006	4396.00	4396.00	4396.00	4396.00
30	AMEX	SMN	Mon, May 8, 2006	4396.00	4396.00	4396.00	4396.00
29	AMEX	SMN	Fri, May 5, 2006	4396.00	4396.00	4396.00	4396.00
28	AMEX	SMN	Thu, May 4, 2006	4352.00	4352.00	4352.00	4352.00
27	AMEX	SMN	Wed, May 3, 2006	4352.00	4352.00	4352.00	4352.00
26	AMEX	SMN	Tue, May 2, 2006	4380.00	4384.00	4380.00	4384.00
25	AMEX	SMN	Mon, May 1, 2006	4348.00	4380.00	4348.00	4380.00
24	AMEX	SMN	Fri, Apr 28, 2006	4348.00	4380.00	4348.00	4380.00
23	AMEX	SMN	Thu, Apr 27, 2006	4348.00	4380.00	4348.00	4380.00
22	AMEX	SMN	Wed, Apr 26, 2006	4332.00	4332.00	4332.00	4332.00
21	AMEX	SMN	Tue, Apr 25, 2006	4332.00	4332.00	4332.00	4332.00
20	AMEX	SMN	Mon, Apr 24, 2006	4332.00	4332.00	4332.00	4332.00
19	AMEX	SMN	Fri, Apr 21, 2006	4308.00	4324.00	4308.00	4324.00
18	AMEX	SMN	Thu, Apr 20, 2006	4308.00	4324.00	4308.00	4324.00
17	AMEX	SMN	Wed, Apr 19, 2006	4288.00	4288.00	4288.00	4288.00
16	AMEX	SMN	Tue, Apr 18, 2006	4268.00	4268.00	4268.00	4268.00
15	AMEX	SMN	Mon, Apr 17, 2006	4268.00	4268.00	4264.00	4264.00
14	AMEX	SMN	Thu, Apr 13, 2006	4268.00	4268.00	4264.00	4264.00
13	AMEX	SMN	Wed, Apr 12, 2006	4284.00	4288.00	4284.00	4288.00
12	AMEX	SMN	Tue, Apr 11, 2006	4268.00	4268.00	4268.00	4268.00
11	AMEX	SMN	Mon, Apr 10, 2006	4288.00	4288.00	4288.00	4288.00
10	AMEX	SMN	Tue, Mar 28, 2006	4288.00	4288.00	4288.00	4288.00
9	AMEX	SMN	Mon, Mar 27, 2006	4320.00	4320.00	4272.00	4272.00
8	AMEX	SMN	Fri, Mar 24, 2006	4280.00	4280.00	4280.00	4280.00
7	AMEX	SMN	Tue, Mar 21, 2006	4248.00	4320.00	4248.00	4320.00
6	AMEX	SMN	Thu, Mar 16, 2006	4240.00	4240.00	4240.00	4240.00
5	AMEX	SMN	Fri, Mar 10, 2006	4188.00	4188.00	4188.00	4188.00
4	AMEX	SMN	Mon, Mar 6, 2006	4224.00	4224.00	4220.00	4220.00
3	AMEX	SMN	Fri, Mar 3, 2006	4232.00	4252.00	4232.00	4252.00
2	AMEX	SMN	Thu, Mar 2, 2006	4208.00	4212.00	4208.00	4212.00
1	AMEX	SMN	Wed, Mar 1, 2006	4200.00	4216.00	4200.00	4216.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Materials AMEX:SMN 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