SouthState Corp NYSE:SSB Historical Prices

Below are the 3217 trading days of historical prices for SSB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3217	NYSE	SSB	Tue, Mar 5, 2024	81.90	85.10	81.90	84.97
3216	NYSE	SSB	Mon, Mar 4, 2024	82.59	83.87	81.86	82.30
3215	NYSE	SSB	Fri, Mar 1, 2024	83.20	83.49	81.09	82.31
3214	NYSE	SSB	Thu, Feb 29, 2024	83.93	84.90	83.01	84.04
3213	NYSE	SSB	Wed, Feb 28, 2024	82.44	83.06	82.17	82.27
3212	NYSE	SSB	Tue, Feb 27, 2024	83.03	83.67	82.55	83.51
3211	NYSE	SSB	Mon, Feb 26, 2024	81.78	82.98	81.53	82.27
3210	NYSE	SSB	Fri, Feb 23, 2024	82.89	84.01	82.18	82.59
3209	NYSE	SSB	Thu, Feb 22, 2024	82.82	83.76	82.38	82.90
3208	NYSE	SSB	Wed, Feb 21, 2024	83.70	83.81	82.48	83.22
3207	NYSE	SSB	Tue, Feb 20, 2024	83.83	85.42	83.83	84.03
3206	NYSE	SSB	Fri, Feb 16, 2024	84.17	85.99	83.56	85.35
3205	NYSE	SSB	Thu, Feb 15, 2024	81.75	85.73	81.75	85.37
3204	NYSE	SSB	Wed, Feb 14, 2024	79.99	81.41	79.27	81.32
3203	NYSE	SSB	Tue, Feb 13, 2024	79.80	80.79	77.68	78.96
3202	NYSE	SSB	Mon, Feb 12, 2024	82.29	84.06	81.87	83.51
3201	NYSE	SSB	Fri, Feb 9, 2024	79.78	82.49	79.24	82.40
3200	NYSE	SSB	Thu, Feb 8, 2024	79.82	80.72	79.52	79.89
3199	NYSE	SSB	Wed, Feb 7, 2024	79.56	80.63	77.84	80.01
3198	NYSE	SSB	Tue, Feb 6, 2024	79.65	80.40	79.10	79.56
3197	NYSE	SSB	Mon, Feb 5, 2024	79.70	80.20	78.93	79.73
3196	NYSE	SSB	Fri, Feb 2, 2024	79.29	81.46	79.07	80.83
3195	NYSE	SSB	Thu, Feb 1, 2024	83.53	83.94	78.60	81.04
3194	NYSE	SSB	Wed, Jan 31, 2024	84.85	86.48	83.00	83.10
3193	NYSE	SSB	Tue, Jan 30, 2024	86.04	87.16	85.97	86.49
3192	NYSE	SSB	Mon, Jan 29, 2024	84.82	87.18	84.47	87.13
3191	NYSE	SSB	Fri, Jan 26, 2024	83.43	85.16	82.80	84.48
3190	NYSE	SSB	Thu, Jan 25, 2024	83.58	83.58	80.90	80.99
3189	NYSE	SSB	Wed, Jan 24, 2024	82.45	83.20	81.94	82.47
3188	NYSE	SSB	Tue, Jan 23, 2024	84.00	84.00	81.84	81.89
3187	NYSE	SSB	Mon, Jan 22, 2024	82.49	83.47	81.75	83.39
3186	NYSE	SSB	Fri, Jan 19, 2024	80.60	81.63	79.70	81.58
3185	NYSE	SSB	Thu, Jan 18, 2024	79.83	80.41	79.12	80.21
3184	NYSE	SSB	Wed, Jan 17, 2024	78.16	79.70	77.64	79.40
3183	NYSE	SSB	Tue, Jan 16, 2024	79.31	80.40	78.93	79.50
3182	NYSE	SSB	Fri, Jan 12, 2024	82.57	82.66	80.17	80.65
3181	NYSE	SSB	Thu, Jan 11, 2024	82.18	82.24	80.37	81.58
3180	NYSE	SSB	Wed, Jan 10, 2024	82.21	83.02	81.78	82.96
3179	NYSE	SSB	Tue, Jan 9, 2024	83.55	83.55	82.01	82.52
3178	NYSE	SSB	Mon, Jan 8, 2024	82.85	83.65	82.25	83.64
3177	NYSE	SSB	Fri, Jan 5, 2024	80.87	84.13	80.87	82.73
3176	NYSE	SSB	Thu, Jan 4, 2024	82.64	83.51	82.45	82.94
3175	NYSE	SSB	Wed, Jan 3, 2024	84.37	84.37	81.93	82.17
3174	NYSE	SSB	Tue, Jan 2, 2024	83.70	85.84	83.32	85.05
3173	NYSE	SSB	Fri, Dec 29, 2023	85.66	85.80	84.27	84.45
3172	NYSE	SSB	Thu, Dec 28, 2023	85.55	86.39	85.43	85.82
3171	NYSE	SSB	Wed, Dec 27, 2023	86.36	86.54	85.58	86.10
3170	NYSE	SSB	Tue, Dec 26, 2023	85.69	86.58	84.68	86.17
3169	NYSE	SSB	Fri, Dec 22, 2023	85.71	86.55	85.05	85.26
3168	NYSE	SSB	Thu, Dec 21, 2023	85.22	85.31	83.85	84.87
3167	NYSE	SSB	Wed, Dec 20, 2023	86.55	87.18	84.20	84.21
3166	NYSE	SSB	Tue, Dec 19, 2023	86.38	87.30	84.69	86.53
3165	NYSE	SSB	Mon, Dec 18, 2023	87.43	87.43	85.58	85.74
3164	NYSE	SSB	Fri, Dec 15, 2023	87.17	87.77	85.24	86.79
3163	NYSE	SSB	Thu, Dec 14, 2023	85.00	87.56	84.78	86.96
3162	NYSE	SSB	Wed, Dec 13, 2023	79.26	83.52	78.83	83.47
3161	NYSE	SSB	Tue, Dec 12, 2023	80.20	80.21	79.12	79.18
3160	NYSE	SSB	Mon, Dec 11, 2023	79.78	80.55	78.88	80.16
3159	NYSE	SSB	Fri, Dec 8, 2023	79.86	81.34	79.34	79.86
3158	NYSE	SSB	Thu, Dec 7, 2023	79.08	80.18	78.43	79.86
3157	NYSE	SSB	Wed, Dec 6, 2023	79.49	81.41	78.45	78.52
3156	NYSE	SSB	Tue, Dec 5, 2023	79.61	80.05	78.43	78.53
3155	NYSE	SSB	Mon, Dec 4, 2023	77.71	80.15	77.71	80.05
3154	NYSE	SSB	Fri, Dec 1, 2023	73.64	78.86	72.92	78.61
3153	NYSE	SSB	Thu, Nov 30, 2023	74.09	74.89	73.53	74.05
3152	NYSE	SSB	Wed, Nov 29, 2023	73.55	75.25	73.55	73.99
3151	NYSE	SSB	Tue, Nov 28, 2023	72.93	73.54	72.12	73.01
3150	NYSE	SSB	Mon, Nov 27, 2023	73.22	73.49	72.43	72.96
3149	NYSE	SSB	Fri, Nov 24, 2023	73.63	74.10	73.12	73.65
3148	NYSE	SSB	Wed, Nov 22, 2023	73.90	74.28	73.17	73.58
3147	NYSE	SSB	Tue, Nov 21, 2023	74.96	75.20	73.14	73.18
3146	NYSE	SSB	Mon, Nov 20, 2023	74.91	75.42	74.54	75.24
3145	NYSE	SSB	Fri, Nov 17, 2023	75.72	76.45	74.95	75.40
3144	NYSE	SSB	Thu, Nov 16, 2023	75.18	75.45	74.14	74.95
3143	NYSE	SSB	Wed, Nov 15, 2023	75.00	76.23	74.85	75.37
3142	NYSE	SSB	Tue, Nov 14, 2023	71.56	75.17	71.56	74.85
3141	NYSE	SSB	Mon, Nov 13, 2023	68.41	69.17	67.72	68.93
3140	NYSE	SSB	Fri, Nov 10, 2023	68.94	69.42	67.78	68.82
3139	NYSE	SSB	Thu, Nov 9, 2023	70.00	70.61	67.90	68.46
3138	NYSE	SSB	Wed, Nov 8, 2023	71.60	71.65	69.95	70.19
3137	NYSE	SSB	Tue, Nov 7, 2023	71.14	71.61	70.05	71.49
3136	NYSE	SSB	Mon, Nov 6, 2023	72.71	73.05	71.37	71.55
3135	NYSE	SSB	Fri, Nov 3, 2023	72.37	73.70	71.24	72.88
3134	NYSE	SSB	Thu, Nov 2, 2023	67.69	70.78	67.69	70.60
3133	NYSE	SSB	Wed, Nov 1, 2023	65.91	66.83	65.18	66.78
3132	NYSE	SSB	Tue, Oct 31, 2023	65.92	66.98	65.62	66.10
3131	NYSE	SSB	Mon, Oct 30, 2023	66.47	66.69	65.26	65.96
3130	NYSE	SSB	Fri, Oct 27, 2023	66.55	67.27	64.81	65.70
3129	NYSE	SSB	Thu, Oct 26, 2023	64.93	67.08	64.87	66.27
3128	NYSE	SSB	Wed, Oct 25, 2023	64.06	64.81	63.36	64.49
3127	NYSE	SSB	Tue, Oct 24, 2023	65.32	65.81	64.09	64.60
3126	NYSE	SSB	Mon, Oct 23, 2023	65.43	66.21	64.93	64.97
3125	NYSE	SSB	Fri, Oct 20, 2023	67.34	67.34	65.26	65.56
3124	NYSE	SSB	Thu, Oct 19, 2023	68.45	69.55	67.00	67.26
3123	NYSE	SSB	Wed, Oct 18, 2023	69.31	69.31	68.38	68.69
3122	NYSE	SSB	Tue, Oct 17, 2023	67.32	70.38	67.26	70.00
3121	NYSE	SSB	Mon, Oct 16, 2023	67.75	68.74	67.62	68.05
3120	NYSE	SSB	Fri, Oct 13, 2023	68.54	68.76	66.49	66.87
3119	NYSE	SSB	Thu, Oct 12, 2023	68.93	68.93	67.26	67.91
3118	NYSE	SSB	Wed, Oct 11, 2023	68.65	69.51	68.16	68.93
3117	NYSE	SSB	Tue, Oct 10, 2023	68.19	69.04	68.17	68.53
3116	NYSE	SSB	Mon, Oct 9, 2023	67.61	68.45	67.26	67.88
3115	NYSE	SSB	Fri, Oct 6, 2023	66.39	68.62	66.27	68.07
3114	NYSE	SSB	Thu, Oct 5, 2023	65.37	67.45	64.81	67.15
3113	NYSE	SSB	Wed, Oct 4, 2023	65.03	65.76	64.13	65.57
3112	NYSE	SSB	Tue, Oct 3, 2023	65.83	65.83	64.70	64.90
3111	NYSE	SSB	Mon, Oct 2, 2023	67.04	67.38	65.80	66.14
3110	NYSE	SSB	Fri, Sep 29, 2023	67.59	68.31	67.20	67.36
3109	NYSE	SSB	Thu, Sep 28, 2023	66.61	67.76	66.17	66.98
3108	NYSE	SSB	Wed, Sep 27, 2023	66.55	67.00	65.69	66.38
3107	NYSE	SSB	Tue, Sep 26, 2023	68.02	68.82	67.33	67.42
3106	NYSE	SSB	Mon, Sep 25, 2023	67.37	68.82	67.10	68.74
3105	NYSE	SSB	Fri, Sep 22, 2023	68.12	68.91	67.22	67.50
3104	NYSE	SSB	Thu, Sep 21, 2023	68.36	68.74	67.82	67.96
3103	NYSE	SSB	Wed, Sep 20, 2023	69.18	70.25	68.75	68.83
3102	NYSE	SSB	Tue, Sep 19, 2023	68.89	69.47	68.08	68.87
3101	NYSE	SSB	Mon, Sep 18, 2023	70.07	70.07	68.55	68.86
3100	NYSE	SSB	Fri, Sep 15, 2023	69.42	70.28	69.42	69.82
3099	NYSE	SSB	Thu, Sep 14, 2023	69.96	70.63	69.59	70.18
3098	NYSE	SSB	Wed, Sep 13, 2023	70.63	70.63	68.70	69.34
3097	NYSE	SSB	Tue, Sep 12, 2023	69.79	71.03	69.48	70.36
3096	NYSE	SSB	Mon, Sep 11, 2023	69.64	69.64	69.64	69.64
3095	NYSE	SSB	Fri, Sep 8, 2023	69.70	70.23	68.66	69.93
3094	NYSE	SSB	Thu, Sep 7, 2023	70.63	70.80	69.23	69.58
3093	NYSE	SSB	Wed, Sep 6, 2023	73.56	73.80	70.48	70.95
3092	NYSE	SSB	Tue, Sep 5, 2023	74.35	74.67	73.30	73.57
3091	NYSE	SSB	Fri, Sep 1, 2023	73.03	75.21	73.03	74.82
3090	NYSE	SSB	Thu, Aug 31, 2023	71.62	72.64	71.61	72.30
3089	NYSE	SSB	Wed, Aug 30, 2023	72.11	73.12	71.23	71.65
3088	NYSE	SSB	Tue, Aug 29, 2023	71.54	72.75	70.79	72.39
3087	NYSE	SSB	Mon, Aug 28, 2023	70.38	72.07	70.38	71.50
3086	NYSE	SSB	Fri, Aug 25, 2023	70.49	70.94	68.54	69.87
3085	NYSE	SSB	Thu, Aug 24, 2023	70.59	72.01	70.25	70.39
3084	NYSE	SSB	Wed, Aug 23, 2023	70.02	71.04	69.46	70.96
3083	NYSE	SSB	Tue, Aug 22, 2023	71.55	71.83	69.88	70.12
3082	NYSE	SSB	Mon, Aug 21, 2023	72.34	72.84	70.89	71.68
3081	NYSE	SSB	Fri, Aug 18, 2023	71.56	72.86	71.56	72.14
3080	NYSE	SSB	Thu, Aug 17, 2023	73.36	73.96	72.02	72.31
3079	NYSE	SSB	Wed, Aug 16, 2023	73.44	74.23	72.75	72.91
3078	NYSE	SSB	Tue, Aug 15, 2023	73.80	74.85	73.19	73.38
3077	NYSE	SSB	Mon, Aug 14, 2023	74.57	75.36	74.05	75.14
3076	NYSE	SSB	Fri, Aug 11, 2023	75.07	76.42	74.68	75.53
3075	NYSE	SSB	Thu, Aug 10, 2023	76.39	77.08	74.24	75.71
3074	NYSE	SSB	Wed, Aug 9, 2023	77.15	77.45	76.35	76.91
3073	NYSE	SSB	Tue, Aug 8, 2023	77.29	77.89	74.68	77.63
3072	NYSE	SSB	Mon, Aug 7, 2023	78.35	79.05	77.88	78.73
3071	NYSE	SSB	Fri, Aug 4, 2023	77.69	79.46	77.68	78.35
3070	NYSE	SSB	Thu, Aug 3, 2023	76.99	78.35	76.35	78.18
3069	NYSE	SSB	Wed, Aug 2, 2023	76.23	77.31	75.42	77.13
3068	NYSE	SSB	Tue, Aug 1, 2023	77.08	77.26	75.77	77.24
3067	NYSE	SSB	Mon, Jul 31, 2023	77.40	77.75	76.75	77.67
3066	NYSE	SSB	Fri, Jul 28, 2023	78.15	78.16	74.86	77.59
3065	NYSE	SSB	Thu, Jul 27, 2023	78.86	78.94	75.80	76.33
3064	NYSE	SSB	Wed, Jul 26, 2023	76.55	78.87	75.66	78.12
3063	NYSE	SSB	Tue, Jul 25, 2023	76.30	76.76	74.69	75.00
3062	NYSE	SSB	Mon, Jul 24, 2023	75.10	76.05	74.81	75.94
3061	NYSE	SSB	Fri, Jul 21, 2023	76.23	76.28	74.68	75.13
3060	NYSE	SSB	Thu, Jul 20, 2023	75.87	76.12	74.55	75.85
3059	NYSE	SSB	Wed, Jul 19, 2023	75.00	76.13	74.08	75.90
3058	NYSE	SSB	Tue, Jul 18, 2023	71.85	74.93	71.84	74.81
3057	NYSE	SSB	Mon, Jul 17, 2023	70.37	72.44	70.27	71.85
3056	NYSE	SSB	Fri, Jul 14, 2023	72.04	72.09	70.06	70.38
3055	NYSE	SSB	Thu, Jul 13, 2023	71.22	72.28	70.75	71.59
3054	NYSE	SSB	Wed, Jul 12, 2023	70.59	71.77	70.29	70.76
3053	NYSE	SSB	Tue, Jul 11, 2023	68.33	69.67	67.66	69.59
3052	NYSE	SSB	Mon, Jul 10, 2023	67.64	69.75	66.11	68.55
3051	NYSE	SSB	Fri, Jul 7, 2023	66.42	68.70	66.42	68.03
3050	NYSE	SSB	Thu, Jul 6, 2023	65.46	66.38	64.21	66.30
3049	NYSE	SSB	Wed, Jul 5, 2023	66.25	67.42	65.49	66.50
3048	NYSE	SSB	Mon, Jul 3, 2023	65.99	67.11	65.99	67.11
3047	NYSE	SSB	Fri, Jun 30, 2023	67.28	67.28	65.68	65.80
3046	NYSE	SSB	Thu, Jun 29, 2023	65.46	67.04	65.16	66.66
3045	NYSE	SSB	Wed, Jun 28, 2023	65.27	65.33	64.17	65.06
3044	NYSE	SSB	Tue, Jun 27, 2023	65.27	66.46	64.47	65.65
3043	NYSE	SSB	Mon, Jun 26, 2023	64.64	66.24	64.14	65.05
3042	NYSE	SSB	Fri, Jun 23, 2023	65.35	66.35	63.85	64.33
3041	NYSE	SSB	Thu, Jun 22, 2023	67.76	67.76	66.04	66.60
3040	NYSE	SSB	Wed, Jun 21, 2023	68.80	69.29	67.96	68.03
3039	NYSE	SSB	Tue, Jun 20, 2023	70.43	70.67	68.75	69.17
3038	NYSE	SSB	Fri, Jun 16, 2023	72.88	72.88	69.82	70.87
3037	NYSE	SSB	Thu, Jun 15, 2023	70.46	72.14	70.46	71.99
3036	NYSE	SSB	Wed, Jun 14, 2023	72.26	72.98	70.28	71.09
3035	NYSE	SSB	Tue, Jun 13, 2023	70.55	72.80	70.08	72.34
3034	NYSE	SSB	Mon, Jun 12, 2023	70.67	72.43	70.05	70.60
3033	NYSE	SSB	Fri, Jun 9, 2023	70.92	71.21	69.93	70.57
3032	NYSE	SSB	Thu, Jun 8, 2023	71.05	71.39	69.92	70.92
3031	NYSE	SSB	Wed, Jun 7, 2023	69.81	72.25	69.11	71.46
3030	NYSE	SSB	Tue, Jun 6, 2023	65.86	69.65	65.30	69.04
3029	NYSE	SSB	Mon, Jun 5, 2023	66.86	66.88	64.95	65.80
3028	NYSE	SSB	Fri, Jun 2, 2023	64.46	67.66	64.01	67.42
3027	NYSE	SSB	Thu, Jun 1, 2023	62.81	64.40	62.13	63.25
3026	NYSE	SSB	Wed, May 31, 2023	64.31	64.96	62.09	62.52
3025	NYSE	SSB	Tue, May 30, 2023	65.19	65.19	63.67	64.87
3024	NYSE	SSB	Fri, May 26, 2023	63.80	65.12	63.02	64.99
3023	NYSE	SSB	Thu, May 25, 2023	64.20	65.12	63.06	64.02
3022	NYSE	SSB	Wed, May 24, 2023	65.39	65.39	64.10	64.62
3021	NYSE	SSB	Tue, May 23, 2023	65.39	67.89	65.00	65.91
3020	NYSE	SSB	Mon, May 22, 2023	64.12	65.43	62.82	65.41
3019	NYSE	SSB	Fri, May 19, 2023	65.89	66.11	62.76	63.32
3018	NYSE	SSB	Thu, May 18, 2023	64.24	65.33	63.25	64.95
3017	NYSE	SSB	Wed, May 17, 2023	61.48	64.77	60.12	64.47
3016	NYSE	SSB	Tue, May 16, 2023	61.80	63.66	60.30	60.34
3015	NYSE	SSB	Mon, May 15, 2023	60.78	62.30	60.69	61.67
3014	NYSE	SSB	Fri, May 12, 2023	61.41	61.76	59.84	60.87
3013	NYSE	SSB	Thu, May 11, 2023	60.90	62.71	60.66	60.80
3012	NYSE	SSB	Wed, May 10, 2023	64.36	64.36	62.20	62.66
3011	NYSE	SSB	Tue, May 9, 2023	63.48	64.02	62.58	63.13
3010	NYSE	SSB	Mon, May 8, 2023	66.54	66.62	64.00	64.06
3009	NYSE	SSB	Fri, May 5, 2023	65.23	66.09	63.82	65.50
3008	NYSE	SSB	Thu, May 4, 2023	62.24	63.96	59.51	62.95
3007	NYSE	SSB	Wed, May 3, 2023	64.68	66.70	63.79	64.24
3006	NYSE	SSB	Tue, May 2, 2023	66.78	67.18	63.53	64.42
3005	NYSE	SSB	Mon, May 1, 2023	68.69	69.27	66.78	67.12
3004	NYSE	SSB	Fri, Apr 28, 2023	70.88	70.88	68.04	68.98
3003	NYSE	SSB	Thu, Apr 27, 2023	66.50	68.26	66.01	67.50
3002	NYSE	SSB	Wed, Apr 26, 2023	65.26	67.24	65.21	65.73
3001	NYSE	SSB	Tue, Apr 25, 2023	67.00	68.56	65.23	65.59
3000	NYSE	SSB	Mon, Apr 24, 2023	68.74	69.01	68.02	68.26
2999	NYSE	SSB	Fri, Apr 21, 2023	69.06	69.10	68.00	68.83
2998	NYSE	SSB	Thu, Apr 20, 2023	69.77	70.43	69.11	69.27
2997	NYSE	SSB	Wed, Apr 19, 2023	68.50	70.70	68.00	70.54
2996	NYSE	SSB	Tue, Apr 18, 2023	69.12	69.25	67.76	68.17
2995	NYSE	SSB	Mon, Apr 17, 2023	67.04	69.12	66.66	69.12
2994	NYSE	SSB	Fri, Apr 14, 2023	69.50	69.74	66.79	67.61
2993	NYSE	SSB	Thu, Apr 13, 2023	68.36	69.10	67.59	68.57
2992	NYSE	SSB	Wed, Apr 12, 2023	68.96	69.25	67.90	68.42
2991	NYSE	SSB	Tue, Apr 11, 2023	69.32	69.48	68.38	68.62
2990	NYSE	SSB	Mon, Apr 10, 2023	69.00	70.57	68.70	69.37
2989	NYSE	SSB	Thu, Apr 6, 2023	69.58	70.55	69.23	69.58
2988	NYSE	SSB	Wed, Apr 5, 2023	68.75	69.75	68.35	69.42
2987	NYSE	SSB	Tue, Apr 4, 2023	70.32	71.25	68.27	69.77
2986	NYSE	SSB	Mon, Apr 3, 2023	70.99	71.99	69.61	70.11
2985	NYSE	SSB	Fri, Mar 31, 2023	71.87	71.99	70.68	71.26
2984	NYSE	SSB	Thu, Mar 30, 2023	72.98	72.98	70.51	71.16
2983	NYSE	SSB	Wed, Mar 29, 2023	73.94	73.94	71.04	72.08
2982	NYSE	SSB	Tue, Mar 28, 2023	72.41	73.65	71.89	73.02
2981	NYSE	SSB	Mon, Mar 27, 2023	75.10	75.30	72.55	72.97
2980	NYSE	SSB	Fri, Mar 24, 2023	69.91	73.70	68.61	72.95
2979	NYSE	SSB	Thu, Mar 23, 2023	71.27	72.92	70.12	71.13
2978	NYSE	SSB	Wed, Mar 22, 2023	75.43	75.64	70.99	71.05
2977	NYSE	SSB	Tue, Mar 21, 2023	75.60	77.29	74.16	75.66
2976	NYSE	SSB	Mon, Mar 20, 2023	74.40	75.63	72.28	72.35
2975	NYSE	SSB	Fri, Mar 17, 2023	74.80	74.96	69.16	72.76
2974	NYSE	SSB	Thu, Mar 16, 2023	72.76	77.35	71.67	75.70
2973	NYSE	SSB	Wed, Mar 15, 2023	71.98	75.47	71.98	73.73
2972	NYSE	SSB	Tue, Mar 14, 2023	73.45	76.94	73.45	75.54
2971	NYSE	SSB	Mon, Mar 13, 2023	69.50	74.63	66.56	69.18
2970	NYSE	SSB	Fri, Mar 10, 2023	73.20	76.52	71.13	75.72
2969	NYSE	SSB	Thu, Mar 9, 2023	78.89	79.04	74.64	74.78
2968	NYSE	SSB	Wed, Mar 8, 2023	79.94	80.66	79.27	79.57
2967	NYSE	SSB	Tue, Mar 7, 2023	81.81	82.42	79.85	79.86
2966	NYSE	SSB	Mon, Mar 6, 2023	83.50	85.38	82.07	82.63
2965	NYSE	SSB	Fri, Mar 3, 2023	79.11	79.81	78.39	79.74
2964	NYSE	SSB	Thu, Mar 2, 2023	79.48	79.82	77.83	78.94
2963	NYSE	SSB	Wed, Mar 1, 2023	80.38	80.65	79.41	80.31
2962	NYSE	SSB	Tue, Feb 28, 2023	81.28	81.91	80.62	80.68
2961	NYSE	SSB	Mon, Feb 27, 2023	82.06	82.78	80.86	81.15
2960	NYSE	SSB	Fri, Feb 24, 2023	80.27	81.49	79.69	81.45
2959	NYSE	SSB	Thu, Feb 23, 2023	80.77	81.70	79.97	80.67
2958	NYSE	SSB	Wed, Feb 22, 2023	81.28	81.42	80.03	80.81
2957	NYSE	SSB	Tue, Feb 21, 2023	81.55	82.17	80.53	80.62
2956	NYSE	SSB	Fri, Feb 17, 2023	81.03	82.57	80.54	82.28
2955	NYSE	SSB	Thu, Feb 16, 2023	81.61	82.00	80.69	80.75
2954	NYSE	SSB	Wed, Feb 15, 2023	80.30	82.40	79.47	82.25
2953	NYSE	SSB	Tue, Feb 14, 2023	80.30	81.38	79.18	80.71
2952	NYSE	SSB	Mon, Feb 13, 2023	79.14	80.70	78.50	80.48
2951	NYSE	SSB	Fri, Feb 10, 2023	78.76	79.47	78.28	79.20
2950	NYSE	SSB	Thu, Feb 9, 2023	80.65	81.00	78.98	79.03
2949	NYSE	SSB	Wed, Feb 8, 2023	81.41	81.90	80.54	80.69
2948	NYSE	SSB	Tue, Feb 7, 2023	81.15	82.12	80.51	81.90
2947	NYSE	SSB	Mon, Feb 6, 2023	81.74	82.23	80.46	81.36
2946	NYSE	SSB	Fri, Feb 3, 2023	81.37	82.26	80.64	82.01
2945	NYSE	SSB	Thu, Feb 2, 2023	80.23	82.06	79.46	81.91
2944	NYSE	SSB	Wed, Feb 1, 2023	78.93	81.04	78.29	80.05
2943	NYSE	SSB	Tue, Jan 31, 2023	76.62	79.61	76.48	79.60
2942	NYSE	SSB	Mon, Jan 30, 2023	76.39	77.44	76.00	76.39
2941	NYSE	SSB	Fri, Jan 27, 2023	78.96	79.11	76.69	77.13
2940	NYSE	SSB	Thu, Jan 26, 2023	77.11	77.88	75.90	77.27
2939	NYSE	SSB	Wed, Jan 25, 2023	76.37	76.55	74.89	76.49
2938	NYSE	SSB	Tue, Jan 24, 2023	77.59	77.74	75.78	76.16
2937	NYSE	SSB	Mon, Jan 23, 2023	77.50	77.81	76.64	77.62
2936	NYSE	SSB	Fri, Jan 20, 2023	76.05	77.54	75.20	77.54
2935	NYSE	SSB	Thu, Jan 19, 2023	76.01	76.19	74.65	75.29
2934	NYSE	SSB	Wed, Jan 18, 2023	79.81	79.87	76.18	76.25
2933	NYSE	SSB	Tue, Jan 17, 2023	81.89	82.13	80.06	80.44
2932	NYSE	SSB	Fri, Jan 13, 2023	81.43	82.36	80.27	81.95
2931	NYSE	SSB	Thu, Jan 12, 2023	81.20	82.53	80.58	82.06
2930	NYSE	SSB	Wed, Jan 11, 2023	80.97	82.00	80.84	80.89
2929	NYSE	SSB	Tue, Jan 10, 2023	79.79	81.04	79.00	80.69
2928	NYSE	SSB	Mon, Jan 9, 2023	79.91	80.40	78.87	79.61
2927	NYSE	SSB	Fri, Jan 6, 2023	77.39	81.10	77.39	80.04
2926	NYSE	SSB	Thu, Jan 5, 2023	76.17	77.17	75.63	76.75
2925	NYSE	SSB	Wed, Jan 4, 2023	76.53	77.57	76.32	76.66
2924	NYSE	SSB	Tue, Jan 3, 2023	76.76	77.32	75.23	76.04
2923	NYSE	SSB	Fri, Dec 30, 2022	76.46	76.80	75.81	76.36
2922	NYSE	SSB	Thu, Dec 29, 2022	76.01	77.23	75.77	76.96
2921	NYSE	SSB	Wed, Dec 28, 2022	76.88	77.26	75.94	75.94
2920	NYSE	SSB	Tue, Dec 27, 2022	76.83	77.18	75.95	76.90
2919	NYSE	SSB	Fri, Dec 23, 2022	76.70	77.18	76.26	76.77
2918	NYSE	SSB	Thu, Dec 22, 2022	76.22	76.67	75.07	76.55
2917	NYSE	SSB	Wed, Dec 21, 2022	76.28	77.58	76.28	76.70
2916	NYSE	SSB	Tue, Dec 20, 2022	75.49	76.13	75.49	75.66
2915	NYSE	SSB	Mon, Dec 19, 2022	74.54	75.71	74.42	75.58
2914	NYSE	SSB	Fri, Dec 16, 2022	74.78	75.77	74.21	74.49
2913	NYSE	SSB	Thu, Dec 15, 2022	76.18	76.66	74.48	75.10
2912	NYSE	SSB	Wed, Dec 14, 2022	77.90	78.02	76.12	76.65
2911	NYSE	SSB	Tue, Dec 13, 2022	81.00	81.98	76.95	77.47
2910	NYSE	SSB	Mon, Dec 12, 2022	79.78	80.68	78.94	79.99
2909	NYSE	SSB	Fri, Dec 9, 2022	80.08	80.75	79.35	79.66
2908	NYSE	SSB	Thu, Dec 8, 2022	81.69	83.09	80.38	80.78
2907	NYSE	SSB	Wed, Dec 7, 2022	81.60	81.96	80.66	81.45
2906	NYSE	SSB	Tue, Dec 6, 2022	82.38	83.29	81.33	81.61
2905	NYSE	SSB	Mon, Dec 5, 2022	86.85	86.85	81.66	82.47
2904	NYSE	SSB	Fri, Dec 2, 2022	86.16	87.19	85.16	87.09
2903	NYSE	SSB	Thu, Dec 1, 2022	87.85	87.99	86.53	87.04
2902	NYSE	SSB	Wed, Nov 30, 2022	85.26	87.91	84.30	87.85
2901	NYSE	SSB	Tue, Nov 29, 2022	85.61	86.48	85.26	85.64
2900	NYSE	SSB	Mon, Nov 28, 2022	87.09	88.07	85.31	85.50
2899	NYSE	SSB	Fri, Nov 25, 2022	87.62	88.29	86.98	87.94
2898	NYSE	SSB	Wed, Nov 23, 2022	87.41	87.80	86.89	87.48
2897	NYSE	SSB	Tue, Nov 22, 2022	87.50	88.17	87.10	87.89
2896	NYSE	SSB	Mon, Nov 21, 2022	85.57	86.84	84.53	86.78
2895	NYSE	SSB	Fri, Nov 18, 2022	85.77	86.00	84.59	85.87
2894	NYSE	SSB	Thu, Nov 17, 2022	83.72	84.39	83.03	84.10
2893	NYSE	SSB	Wed, Nov 16, 2022	86.39	86.77	84.58	84.71
2892	NYSE	SSB	Tue, Nov 15, 2022	87.68	88.60	85.54	86.28
2891	NYSE	SSB	Mon, Nov 14, 2022	85.35	88.57	85.27	87.03
2890	NYSE	SSB	Fri, Nov 11, 2022	90.10	90.44	86.13	86.35
2889	NYSE	SSB	Thu, Nov 10, 2022	90.36	91.45	89.73	89.83
2888	NYSE	SSB	Wed, Nov 9, 2022	88.66	89.97	88.14	88.41
2887	NYSE	SSB	Tue, Nov 8, 2022	90.35	90.55	88.76	89.58
2886	NYSE	SSB	Mon, Nov 7, 2022	90.38	90.93	89.71	90.23
2885	NYSE	SSB	Fri, Nov 4, 2022	88.62	90.17	88.20	90.11
2884	NYSE	SSB	Thu, Nov 3, 2022	87.62	87.93	86.17	87.36
2883	NYSE	SSB	Wed, Nov 2, 2022	89.95	91.04	88.17	88.23
2882	NYSE	SSB	Tue, Nov 1, 2022	90.90	91.56	90.19	90.65
2881	NYSE	SSB	Mon, Oct 31, 2022	89.26	90.90	89.13	90.43
2880	NYSE	SSB	Fri, Oct 28, 2022	87.64	89.99	87.64	89.96
2879	NYSE	SSB	Thu, Oct 27, 2022	88.37	89.13	86.83	87.27
2878	NYSE	SSB	Wed, Oct 26, 2022	89.18	89.36	87.61	87.86
2877	NYSE	SSB	Tue, Oct 25, 2022	85.77	89.17	84.99	88.52
2876	NYSE	SSB	Mon, Oct 24, 2022	85.67	87.10	85.10	85.77
2875	NYSE	SSB	Fri, Oct 21, 2022	84.99	86.23	84.56	85.28
2874	NYSE	SSB	Thu, Oct 20, 2022	87.93	88.92	83.88	84.37
2873	NYSE	SSB	Wed, Oct 19, 2022	88.62	89.89	87.16	88.39
2872	NYSE	SSB	Tue, Oct 18, 2022	90.00	91.74	88.44	89.21
2871	NYSE	SSB	Mon, Oct 17, 2022	88.52	89.65	87.96	89.15
2870	NYSE	SSB	Fri, Oct 14, 2022	88.04	88.75	86.64	86.99
2869	NYSE	SSB	Thu, Oct 13, 2022	81.50	87.62	80.52	87.36
2868	NYSE	SSB	Wed, Oct 12, 2022	81.79	83.71	80.21	82.45
2867	NYSE	SSB	Tue, Oct 11, 2022	81.51	82.15	80.43	81.42
2866	NYSE	SSB	Mon, Oct 10, 2022	82.63	83.32	81.90	81.98
2865	NYSE	SSB	Fri, Oct 7, 2022	83.33	83.33	81.47	82.39
2864	NYSE	SSB	Thu, Oct 6, 2022	83.04	83.92	82.84	83.78
2863	NYSE	SSB	Wed, Oct 5, 2022	82.18	83.70	81.80	83.58
2862	NYSE	SSB	Tue, Oct 4, 2022	81.11	83.47	81.11	83.33
2861	NYSE	SSB	Mon, Oct 3, 2022	80.00	80.62	78.28	80.07
2860	NYSE	SSB	Fri, Sep 30, 2022	79.43	80.87	79.05	79.12
2859	NYSE	SSB	Thu, Sep 29, 2022	80.15	80.45	78.65	79.38
2858	NYSE	SSB	Wed, Sep 28, 2022	78.13	81.79	78.13	81.19
2857	NYSE	SSB	Tue, Sep 27, 2022	78.87	79.61	77.06	77.63
2856	NYSE	SSB	Mon, Sep 26, 2022	78.11	79.53	78.11	78.53
2855	NYSE	SSB	Fri, Sep 23, 2022	78.44	78.82	77.46	78.74
2854	NYSE	SSB	Thu, Sep 22, 2022	81.26	81.30	78.99	79.07
2853	NYSE	SSB	Wed, Sep 21, 2022	82.38	83.29	81.06	81.07
2852	NYSE	SSB	Tue, Sep 20, 2022	82.43	83.39	81.96	82.38
2851	NYSE	SSB	Mon, Sep 19, 2022	80.28	83.63	80.28	83.19
2850	NYSE	SSB	Fri, Sep 16, 2022	81.04	81.58	79.58	81.17
2849	NYSE	SSB	Thu, Sep 15, 2022	81.09	82.93	80.63	81.83
2848	NYSE	SSB	Wed, Sep 14, 2022	80.01	80.91	78.40	80.72
2847	NYSE	SSB	Tue, Sep 13, 2022	80.90	81.75	79.71	80.01
2846	NYSE	SSB	Mon, Sep 12, 2022	82.64	84.29	82.37	82.59
2845	NYSE	SSB	Fri, Sep 9, 2022	81.30	82.64	81.16	82.22
2844	NYSE	SSB	Thu, Sep 8, 2022	78.02	80.95	76.90	80.80
2843	NYSE	SSB	Wed, Sep 7, 2022	77.07	78.97	77.00	78.81
2842	NYSE	SSB	Tue, Sep 6, 2022	78.17	78.23	76.69	77.26
2841	NYSE	SSB	Fri, Sep 2, 2022	78.40	79.66	77.34	77.94
2840	NYSE	SSB	Thu, Sep 1, 2022	77.99	78.24	76.87	77.94
2839	NYSE	SSB	Wed, Aug 31, 2022	78.93	79.24	77.92	78.04
2838	NYSE	SSB	Tue, Aug 30, 2022	80.10	80.42	78.85	78.95
2837	NYSE	SSB	Mon, Aug 29, 2022	80.17	80.83	79.29	79.81
2836	NYSE	SSB	Fri, Aug 26, 2022	82.61	83.31	80.44	80.62
2835	NYSE	SSB	Thu, Aug 25, 2022	81.20	82.49	81.01	82.44
2834	NYSE	SSB	Wed, Aug 24, 2022	81.23	81.23	80.31	80.94
2833	NYSE	SSB	Tue, Aug 23, 2022	82.35	82.89	81.29	81.35
2832	NYSE	SSB	Mon, Aug 22, 2022	83.31	83.31	82.17	82.35
2831	NYSE	SSB	Fri, Aug 19, 2022	85.22	85.22	84.08	84.32
2830	NYSE	SSB	Thu, Aug 18, 2022	85.38	85.56	84.59	85.53
2829	NYSE	SSB	Wed, Aug 17, 2022	85.24	85.77	84.44	85.16
2828	NYSE	SSB	Tue, Aug 16, 2022	85.58	86.57	84.31	86.17
2827	NYSE	SSB	Mon, Aug 15, 2022	84.39	85.73	83.85	85.68
2826	NYSE	SSB	Fri, Aug 12, 2022	84.38	85.43	83.66	85.33
2825	NYSE	SSB	Thu, Aug 11, 2022	83.61	84.10	83.38	83.61
2824	NYSE	SSB	Wed, Aug 10, 2022	83.31	84.25	83.01	83.31
2823	NYSE	SSB	Tue, Aug 9, 2022	82.67	82.85	82.28	82.55
2822	NYSE	SSB	Mon, Aug 8, 2022	82.88	83.23	82.25	82.70
2821	NYSE	SSB	Fri, Aug 5, 2022	81.34	82.71	81.34	82.22
2820	NYSE	SSB	Thu, Aug 4, 2022	82.83	82.83	81.23	81.37
2819	NYSE	SSB	Wed, Aug 3, 2022	81.98	82.88	81.24	82.60
2818	NYSE	SSB	Tue, Aug 2, 2022	82.69	82.88	81.56	81.57
2817	NYSE	SSB	Mon, Aug 1, 2022	84.50	84.50	82.15	82.97
2816	NYSE	SSB	Fri, Jul 29, 2022	84.00	85.43	83.76	84.77
2815	NYSE	SSB	Thu, Jul 28, 2022	83.28	84.33	82.79	83.70
2814	NYSE	SSB	Wed, Jul 27, 2022	81.28	83.81	81.28	83.30
2813	NYSE	SSB	Tue, Jul 26, 2022	80.81	82.03	80.28	81.09
2812	NYSE	SSB	Mon, Jul 25, 2022	79.66	81.66	79.43	81.44
2811	NYSE	SSB	Fri, Jul 22, 2022	80.00	80.19	78.52	79.04
2810	NYSE	SSB	Thu, Jul 21, 2022	80.06	80.45	79.17	79.87
2809	NYSE	SSB	Wed, Jul 20, 2022	78.35	80.34	78.07	80.06
2808	NYSE	SSB	Tue, Jul 19, 2022	77.08	79.41	77.08	78.87
2807	NYSE	SSB	Mon, Jul 18, 2022	76.71	77.58	75.78	76.03
2806	NYSE	SSB	Fri, Jul 15, 2022	74.89	76.21	74.16	75.77
2805	NYSE	SSB	Thu, Jul 14, 2022	72.70	73.55	72.26	73.30
2804	NYSE	SSB	Wed, Jul 13, 2022	75.18	75.39	73.89	74.14
2803	NYSE	SSB	Tue, Jul 12, 2022	74.56	76.21	74.20	75.54
2802	NYSE	SSB	Mon, Jul 11, 2022	75.15	76.17	75.15	75.24
2801	NYSE	SSB	Fri, Jul 8, 2022	77.44	77.58	76.06	76.47
2800	NYSE	SSB	Thu, Jul 7, 2022	76.87	77.79	76.87	77.24
2799	NYSE	SSB	Wed, Jul 6, 2022	76.93	77.50	76.26	76.56
2798	NYSE	SSB	Tue, Jul 5, 2022	76.08	77.52	74.63	77.49
2797	NYSE	SSB	Fri, Jul 1, 2022	76.71	77.90	76.45	77.74
2796	NYSE	SSB	Thu, Jun 30, 2022	76.01	78.09	75.54	77.15
2795	NYSE	SSB	Wed, Jun 29, 2022	78.43	78.43	77.17	77.69
2794	NYSE	SSB	Tue, Jun 28, 2022	79.02	80.05	78.45	78.57
2793	NYSE	SSB	Mon, Jun 27, 2022	80.22	80.59	78.36	78.72
2792	NYSE	SSB	Fri, Jun 24, 2022	76.77	79.89	76.35	79.50
2791	NYSE	SSB	Thu, Jun 23, 2022	76.88	77.37	75.72	76.77
2790	NYSE	SSB	Wed, Jun 22, 2022	76.07	77.45	76.07	77.26
2789	NYSE	SSB	Tue, Jun 21, 2022	76.00	77.71	73.57	76.97
2788	NYSE	SSB	Fri, Jun 17, 2022	74.66	75.33	74.08	74.56
2787	NYSE	SSB	Thu, Jun 16, 2022	74.40	74.76	72.91	73.44
2786	NYSE	SSB	Wed, Jun 15, 2022	76.23	77.39	75.63	76.10
2785	NYSE	SSB	Tue, Jun 14, 2022	75.02	76.07	74.85	75.60
2784	NYSE	SSB	Mon, Jun 13, 2022	74.83	76.22	74.26	75.00
2783	NYSE	SSB	Fri, Jun 10, 2022	76.31	77.50	75.22	76.26
2782	NYSE	SSB	Thu, Jun 9, 2022	80.22	80.78	78.22	78.30
2781	NYSE	SSB	Wed, Jun 8, 2022	81.26	81.47	79.60	80.21
2780	NYSE	SSB	Tue, Jun 7, 2022	80.32	82.42	80.14	82.12
2779	NYSE	SSB	Mon, Jun 6, 2022	81.64	82.68	80.84	81.01
2778	NYSE	SSB	Fri, Jun 3, 2022	80.80	81.55	80.06	81.34
2777	NYSE	SSB	Thu, Jun 2, 2022	79.36	80.54	78.72	80.52
2776	NYSE	SSB	Wed, Jun 1, 2022	80.71	81.29	78.07	79.31
2775	NYSE	SSB	Tue, May 31, 2022	80.15	81.04	79.34	80.82
2774	NYSE	SSB	Fri, May 27, 2022	79.96	81.06	79.35	81.01
2773	NYSE	SSB	Thu, May 26, 2022	78.43	80.47	78.25	79.97
2772	NYSE	SSB	Wed, May 25, 2022	76.33	78.25	76.04	77.93
2771	NYSE	SSB	Tue, May 24, 2022	76.02	76.34	74.04	76.24
2770	NYSE	SSB	Mon, May 23, 2022	76.08	77.10	72.78	76.25
2769	NYSE	SSB	Fri, May 20, 2022	75.54	76.40	73.39	75.01
2768	NYSE	SSB	Thu, May 19, 2022	74.60	76.05	74.54	74.94
2767	NYSE	SSB	Wed, May 18, 2022	76.34	76.86	74.42	75.58
2766	NYSE	SSB	Tue, May 17, 2022	76.17	77.50	74.97	77.28
2765	NYSE	SSB	Mon, May 16, 2022	75.40	75.50	73.43	74.64
2764	NYSE	SSB	Fri, May 13, 2022	74.82	75.63	74.13	75.40
2763	NYSE	SSB	Thu, May 12, 2022	74.06	74.47	72.49	74.46
2762	NYSE	SSB	Wed, May 11, 2022	75.53	76.74	74.31	74.61
2761	NYSE	SSB	Tue, May 10, 2022	78.31	78.88	74.29	75.53
2760	NYSE	SSB	Mon, May 9, 2022	78.50	79.61	77.48	77.95
2759	NYSE	SSB	Fri, May 6, 2022	78.60	79.88	77.56	79.52
2758	NYSE	SSB	Thu, May 5, 2022	80.14	80.60	77.72	78.59
2757	NYSE	SSB	Wed, May 4, 2022	78.14	81.50	77.53	81.17
2756	NYSE	SSB	Tue, May 3, 2022	77.80	78.82	76.41	78.15
2755	NYSE	SSB	Mon, May 2, 2022	78.26	78.52	75.38	77.40
2754	NYSE	SSB	Fri, Apr 29, 2022	77.34	78.57	76.79	77.44
2753	NYSE	SSB	Thu, Apr 28, 2022	76.84	77.94	75.69	77.50
2752	NYSE	SSB	Wed, Apr 27, 2022	76.88	77.55	75.78	76.09
2751	NYSE	SSB	Tue, Apr 26, 2022	77.25	78.23	76.28	76.52
2750	NYSE	SSB	Mon, Apr 25, 2022	78.33	78.94	76.07	78.64
2749	NYSE	SSB	Fri, Apr 22, 2022	82.30	82.43	78.94	79.00
2748	NYSE	SSB	Thu, Apr 21, 2022	82.93	84.09	82.21	82.67
2747	NYSE	SSB	Wed, Apr 20, 2022	82.17	83.56	80.75	82.74
2746	NYSE	SSB	Tue, Apr 19, 2022	78.13	81.45	77.92	81.23
2745	NYSE	SSB	Mon, Apr 18, 2022	77.60	78.36	77.16	77.86
2744	NYSE	SSB	Thu, Apr 14, 2022	78.32	78.98	76.86	77.77
2743	NYSE	SSB	Wed, Apr 13, 2022	76.65	78.49	76.65	78.28
2742	NYSE	SSB	Tue, Apr 12, 2022	77.26	78.29	76.85	77.35
2741	NYSE	SSB	Mon, Apr 11, 2022	76.99	78.55	76.83	77.30
2740	NYSE	SSB	Fri, Apr 8, 2022	77.65	78.35	76.91	77.07
2739	NYSE	SSB	Thu, Apr 7, 2022	78.24	78.24	76.43	77.21
2738	NYSE	SSB	Wed, Apr 6, 2022	78.71	78.87	77.70	78.03
2737	NYSE	SSB	Tue, Apr 5, 2022	80.04	80.72	78.96	79.06
2736	NYSE	SSB	Mon, Apr 4, 2022	80.89	81.22	79.30	80.24
2735	NYSE	SSB	Fri, Apr 1, 2022	82.54	82.72	80.22	81.09
2734	NYSE	SSB	Thu, Mar 31, 2022	82.86	83.93	81.40	81.59
2733	NYSE	SSB	Wed, Mar 30, 2022	85.59	85.67	82.12	83.11
2732	NYSE	SSB	Tue, Mar 29, 2022	84.08	85.38	83.66	85.33
2731	NYSE	SSB	Mon, Mar 28, 2022	83.27	83.27	81.52	82.70
2730	NYSE	SSB	Fri, Mar 25, 2022	82.52	83.87	82.52	83.51
2729	NYSE	SSB	Thu, Mar 24, 2022	82.35	83.26	81.55	82.78
2728	NYSE	SSB	Wed, Mar 23, 2022	83.89	84.34	81.73	82.05
2727	NYSE	SSB	Tue, Mar 22, 2022	84.74	85.77	84.05	85.05
2726	NYSE	SSB	Mon, Mar 21, 2022	85.66	86.42	82.14	83.47
2725	NYSE	SSB	Fri, Mar 18, 2022	85.27	85.81	83.33	85.66
2724	NYSE	SSB	Thu, Mar 17, 2022	87.02	87.02	84.31	84.97
2723	NYSE	SSB	Wed, Mar 16, 2022	86.09	88.36	85.54	88.23
2722	NYSE	SSB	Tue, Mar 15, 2022	86.01	86.89	83.26	84.90
2721	NYSE	SSB	Mon, Mar 14, 2022	87.75	88.24	85.06	85.59
2720	NYSE	SSB	Fri, Mar 11, 2022	85.96	87.51	85.96	86.40
2719	NYSE	SSB	Thu, Mar 10, 2022	84.44	85.86	84.20	85.18
2718	NYSE	SSB	Wed, Mar 9, 2022	83.28	86.51	83.27	85.43
2717	NYSE	SSB	Tue, Mar 8, 2022	82.50	84.93	81.16	81.52
2716	NYSE	SSB	Mon, Mar 7, 2022	84.24	84.57	81.37	81.51
2715	NYSE	SSB	Fri, Mar 4, 2022	86.46	86.98	83.33	84.38
2714	NYSE	SSB	Thu, Mar 3, 2022	89.18	89.95	87.19	88.24
2713	NYSE	SSB	Wed, Mar 2, 2022	86.09	89.77	86.09	89.11
2712	NYSE	SSB	Tue, Mar 1, 2022	88.65	89.66	84.40	85.48
2711	NYSE	SSB	Mon, Feb 28, 2022	87.82	90.10	87.62	90.00
2710	NYSE	SSB	Fri, Feb 25, 2022	86.84	89.91	86.65	89.87
2709	NYSE	SSB	Thu, Feb 24, 2022	84.66	86.19	83.63	86.01
2708	NYSE	SSB	Wed, Feb 23, 2022	88.93	89.71	87.38	87.84
2707	NYSE	SSB	Tue, Feb 22, 2022	87.25	89.26	86.89	88.43
2706	NYSE	SSB	Fri, Feb 18, 2022	87.11	88.91	87.04	87.80
2705	NYSE	SSB	Thu, Feb 17, 2022	89.08	89.41	87.19	87.42
2704	NYSE	SSB	Wed, Feb 16, 2022	90.06	91.10	89.17	90.00
2703	NYSE	SSB	Tue, Feb 15, 2022	87.80	90.77	87.56	90.56
2702	NYSE	SSB	Mon, Feb 14, 2022	87.90	88.77	86.80	87.17
2701	NYSE	SSB	Fri, Feb 11, 2022	87.09	89.30	86.81	87.45
2700	NYSE	SSB	Thu, Feb 10, 2022	87.50	89.06	87.08	87.61
2699	NYSE	SSB	Wed, Feb 9, 2022	89.02	89.54	87.64	87.88
2698	NYSE	SSB	Tue, Feb 8, 2022	88.01	88.89	87.52	88.78
2697	NYSE	SSB	Mon, Feb 7, 2022	86.56	87.61	86.16	87.10
2696	NYSE	SSB	Fri, Feb 4, 2022	84.79	87.10	84.24	86.66
2695	NYSE	SSB	Thu, Feb 3, 2022	85.05	85.91	84.07	84.53
2694	NYSE	SSB	Wed, Feb 2, 2022	84.95	85.37	83.45	84.94
2693	NYSE	SSB	Tue, Feb 1, 2022	84.10	84.93	82.88	84.82
2692	NYSE	SSB	Mon, Jan 31, 2022	81.66	85.13	80.77	84.41
2691	NYSE	SSB	Fri, Jan 28, 2022	82.68	84.07	80.22	82.21
2690	NYSE	SSB	Thu, Jan 27, 2022	85.46	86.38	82.06	82.65
2689	NYSE	SSB	Wed, Jan 26, 2022	85.66	86.36	82.99	84.65
2688	NYSE	SSB	Tue, Jan 25, 2022	84.85	85.94	81.72	84.49
2687	NYSE	SSB	Mon, Jan 24, 2022	81.71	84.52	81.14	84.03
2686	NYSE	SSB	Fri, Jan 21, 2022	82.97	84.83	82.41	82.68
2685	NYSE	SSB	Thu, Jan 20, 2022	85.59	86.90	83.52	83.78
2684	NYSE	SSB	Wed, Jan 19, 2022	88.37	88.72	85.45	85.95
2683	NYSE	SSB	Tue, Jan 18, 2022	93.00	93.34	87.43	87.86
2682	NYSE	SSB	Fri, Jan 14, 2022	90.33	93.26	89.78	93.14
2681	NYSE	SSB	Thu, Jan 13, 2022	90.73	92.14	87.57	91.48
2680	NYSE	SSB	Wed, Jan 12, 2022	89.60	91.37	89.45	90.70
2679	NYSE	SSB	Tue, Jan 11, 2022	90.66	91.06	88.76	90.76
2678	NYSE	SSB	Mon, Jan 10, 2022	90.35	91.05	89.54	90.84
2677	NYSE	SSB	Fri, Jan 7, 2022	88.50	90.43	88.33	90.02
2676	NYSE	SSB	Thu, Jan 6, 2022	86.72	88.48	85.79	88.47
2675	NYSE	SSB	Wed, Jan 5, 2022	85.68	87.38	85.23	85.54
2674	NYSE	SSB	Tue, Jan 4, 2022	84.14	86.97	84.09	85.68
2673	NYSE	SSB	Mon, Jan 3, 2022	80.69	83.33	80.69	83.23
2672	NYSE	SSB	Fri, Dec 31, 2021	80.36	81.03	79.40	80.11
2671	NYSE	SSB	Thu, Dec 30, 2021	80.22	81.40	80.15	80.55
2670	NYSE	SSB	Wed, Dec 29, 2021	81.61	82.02	79.70	80.33
2669	NYSE	SSB	Tue, Dec 28, 2021	80.20	82.08	79.41	81.68
2668	NYSE	SSB	Mon, Dec 27, 2021	78.97	80.51	75.91	80.47
2667	NYSE	SSB	Thu, Dec 23, 2021	78.55	79.75	78.47	79.04
2666	NYSE	SSB	Wed, Dec 22, 2021	77.69	78.27	77.15	77.92
2665	NYSE	SSB	Tue, Dec 21, 2021	77.09	78.23	76.52	77.69
2664	NYSE	SSB	Mon, Dec 20, 2021	76.46	77.01	74.54	76.21
2663	NYSE	SSB	Fri, Dec 17, 2021	78.93	79.08	76.44	78.06
2662	NYSE	SSB	Thu, Dec 16, 2021	81.32	81.89	78.01	78.68
2661	NYSE	SSB	Wed, Dec 15, 2021	79.35	79.55	77.02	78.56
2660	NYSE	SSB	Tue, Dec 14, 2021	78.27	79.51	77.86	78.88
2659	NYSE	SSB	Mon, Dec 13, 2021	78.63	78.63	77.20	77.83
2658	NYSE	SSB	Fri, Dec 10, 2021	78.63	79.52	77.19	79.25
2657	NYSE	SSB	Thu, Dec 9, 2021	78.02	79.00	77.39	78.28
2656	NYSE	SSB	Wed, Dec 8, 2021	79.02	79.60	78.29	78.75
2655	NYSE	SSB	Tue, Dec 7, 2021	81.10	81.10	78.44	79.08
2654	NYSE	SSB	Mon, Dec 6, 2021	79.24	81.66	78.23	80.45
2653	NYSE	SSB	Fri, Dec 3, 2021	79.54	79.73	77.66	78.02
2652	NYSE	SSB	Thu, Dec 2, 2021	77.02	80.12	76.03	79.32
2651	NYSE	SSB	Wed, Dec 1, 2021	79.95	80.39	76.18	76.20
2650	NYSE	SSB	Tue, Nov 30, 2021	78.17	79.00	77.28	78.14
2649	NYSE	SSB	Mon, Nov 29, 2021	79.24	79.66	77.53	79.29
2648	NYSE	SSB	Fri, Nov 26, 2021	78.95	79.59	77.24	78.05
2647	NYSE	SSB	Wed, Nov 24, 2021	81.70	82.98	81.50	82.25
2646	NYSE	SSB	Tue, Nov 23, 2021	82.60	83.98	81.85	82.50
2645	NYSE	SSB	Mon, Nov 22, 2021	82.37	84.47	81.45	82.18
2644	NYSE	SSB	Fri, Nov 19, 2021	80.83	83.65	80.08	81.15
2643	NYSE	SSB	Thu, Nov 18, 2021	82.44	83.40	81.26	81.94
2642	NYSE	SSB	Wed, Nov 17, 2021	82.71	83.04	81.50	82.69
2641	NYSE	SSB	Tue, Nov 16, 2021	83.82	84.59	82.82	83.06
2640	NYSE	SSB	Mon, Nov 15, 2021	84.08	84.80	83.62	84.13
2639	NYSE	SSB	Fri, Nov 12, 2021	83.37	83.82	82.76	83.56
2638	NYSE	SSB	Thu, Nov 11, 2021	83.20	84.03	81.59	83.44
2637	NYSE	SSB	Wed, Nov 10, 2021	82.83	84.01	82.65	83.25
2636	NYSE	SSB	Tue, Nov 9, 2021	82.38	83.34	81.59	83.05
2635	NYSE	SSB	Mon, Nov 8, 2021	82.77	84.21	82.32	83.11
2634	NYSE	SSB	Fri, Nov 5, 2021	82.44	83.52	81.00	82.57
2633	NYSE	SSB	Thu, Nov 4, 2021	81.60	81.60	80.13	81.22
2632	NYSE	SSB	Wed, Nov 3, 2021	78.73	83.06	78.73	81.92
2631	NYSE	SSB	Tue, Nov 2, 2021	83.00	83.00	79.36	80.51
2630	NYSE	SSB	Mon, Nov 1, 2021	79.00	82.80	77.99	82.75
2629	NYSE	SSB	Fri, Oct 29, 2021	77.52	78.37	77.52	78.09
2628	NYSE	SSB	Thu, Oct 28, 2021	76.92	78.06	75.60	77.19
2627	NYSE	SSB	Wed, Oct 27, 2021	77.05	77.52	74.03	74.32
2626	NYSE	SSB	Tue, Oct 26, 2021	78.85	78.85	77.45	77.59
2625	NYSE	SSB	Mon, Oct 25, 2021	80.16	80.52	78.60	78.80
2624	NYSE	SSB	Fri, Oct 22, 2021	79.36	80.10	79.01	79.52
2623	NYSE	SSB	Thu, Oct 21, 2021	79.34	80.06	78.86	79.48
2622	NYSE	SSB	Wed, Oct 20, 2021	77.54	79.88	77.54	79.83
2621	NYSE	SSB	Tue, Oct 19, 2021	76.62	77.75	76.50	77.55
2620	NYSE	SSB	Mon, Oct 18, 2021	78.14	78.17	76.56	76.70
2619	NYSE	SSB	Fri, Oct 15, 2021	78.96	79.35	77.33	77.42
2618	NYSE	SSB	Thu, Oct 14, 2021	77.74	77.76	76.67	77.65
2617	NYSE	SSB	Wed, Oct 13, 2021	76.77	76.77	75.22	76.53
2616	NYSE	SSB	Tue, Oct 12, 2021	76.36	77.06	75.65	77.00
2615	NYSE	SSB	Mon, Oct 11, 2021	78.74	78.86	76.32	76.63
2614	NYSE	SSB	Fri, Oct 8, 2021	77.95	78.69	77.47	78.04
2613	NYSE	SSB	Thu, Oct 7, 2021	77.75	78.77	77.21	78.07
2612	NYSE	SSB	Wed, Oct 6, 2021	76.72	77.12	74.50	77.11
2611	NYSE	SSB	Tue, Oct 5, 2021	78.30	78.84	77.16	77.60
2610	NYSE	SSB	Mon, Oct 4, 2021	77.18	78.75	76.39	77.59
2609	NYSE	SSB	Fri, Oct 1, 2021	74.60	78.04	74.60	77.25
2608	NYSE	SSB	Thu, Sep 30, 2021	76.56	76.79	74.34	74.67
2607	NYSE	SSB	Wed, Sep 29, 2021	73.86	76.32	73.28	76.19
2606	NYSE	SSB	Tue, Sep 28, 2021	74.35	75.00	73.45	74.22
2605	NYSE	SSB	Mon, Sep 27, 2021	71.13	74.33	71.13	73.75
2604	NYSE	SSB	Fri, Sep 24, 2021	69.22	70.75	68.80	70.35
2603	NYSE	SSB	Thu, Sep 23, 2021	66.26	69.39	66.16	68.96
2602	NYSE	SSB	Wed, Sep 22, 2021	65.56	66.50	65.05	65.89
2601	NYSE	SSB	Tue, Sep 21, 2021	65.29	66.34	64.08	64.91
2600	NYSE	SSB	Mon, Sep 20, 2021	63.13	65.50	62.60	63.73
2599	NYSE	SSB	Fri, Sep 17, 2021	65.11	65.38	64.16	64.72
2598	NYSE	SSB	Thu, Sep 16, 2021	66.44	66.44	64.83	64.90
2597	NYSE	SSB	Wed, Sep 15, 2021	66.31	66.55	65.52	65.91
2596	NYSE	SSB	Tue, Sep 14, 2021	67.17	67.31	65.49	65.69
2595	NYSE	SSB	Mon, Sep 13, 2021	67.03	67.72	66.12	67.10
2594	NYSE	SSB	Fri, Sep 10, 2021	67.38	67.67	66.41	66.52
2593	NYSE	SSB	Thu, Sep 9, 2021	67.19	67.99	66.96	67.20
2592	NYSE	SSB	Wed, Sep 8, 2021	67.58	67.75	66.62	67.43
2591	NYSE	SSB	Tue, Sep 7, 2021	69.51	69.51	67.59	67.85
2590	NYSE	SSB	Fri, Sep 3, 2021	69.15	69.84	68.44	69.01
2589	NYSE	SSB	Thu, Sep 2, 2021	68.57	69.54	67.75	69.07
2588	NYSE	SSB	Wed, Sep 1, 2021	69.37	69.37	67.57	68.26
2587	NYSE	SSB	Tue, Aug 31, 2021	68.39	69.36	67.75	68.58
2586	NYSE	SSB	Mon, Aug 30, 2021	70.49	70.49	68.00	68.04
2585	NYSE	SSB	Fri, Aug 27, 2021	69.66	70.87	68.99	70.54
2584	NYSE	SSB	Thu, Aug 26, 2021	70.27	70.28	68.90	68.94
2583	NYSE	SSB	Wed, Aug 25, 2021	70.00	70.54	69.51	69.69
2582	NYSE	SSB	Tue, Aug 24, 2021	69.58	70.11	69.46	69.84
2581	NYSE	SSB	Mon, Aug 23, 2021	69.25	69.77	68.97	69.59
2580	NYSE	SSB	Fri, Aug 20, 2021	67.53	69.31	67.30	68.73
2579	NYSE	SSB	Thu, Aug 19, 2021	68.49	69.16	66.72	67.57
2578	NYSE	SSB	Wed, Aug 18, 2021	70.28	71.07	68.61	68.69
2577	NYSE	SSB	Tue, Aug 17, 2021	70.69	71.34	70.00	70.54
2576	NYSE	SSB	Mon, Aug 16, 2021	70.00	71.34	69.89	71.14
2575	NYSE	SSB	Fri, Aug 13, 2021	72.06	72.06	70.86	71.72
2574	NYSE	SSB	Thu, Aug 12, 2021	71.94	72.45	71.07	71.49
2573	NYSE	SSB	Wed, Aug 11, 2021	71.60	72.04	70.70	71.96
2572	NYSE	SSB	Tue, Aug 10, 2021	71.84	72.42	71.10	72.09
2571	NYSE	SSB	Mon, Aug 9, 2021	72.05	73.36	71.40	71.95
2570	NYSE	SSB	Fri, Aug 6, 2021	71.36	73.08	70.09	72.65
2569	NYSE	SSB	Thu, Aug 5, 2021	69.13	70.84	69.02	69.98
2568	NYSE	SSB	Wed, Aug 4, 2021	69.02	69.83	68.52	68.97
2567	NYSE	SSB	Tue, Aug 3, 2021	68.25	70.66	67.52	70.08
2566	NYSE	SSB	Mon, Aug 2, 2021	69.06	71.19	68.20	68.23
2565	NYSE	SSB	Fri, Jul 30, 2021	70.03	71.38	68.47	68.84
2564	NYSE	SSB	Thu, Jul 29, 2021	71.58	72.30	70.47	70.59
2563	NYSE	SSB	Wed, Jul 28, 2021	70.49	72.17	69.56	71.08
2562	NYSE	SSB	Tue, Jul 27, 2021	70.57	70.85	69.06	69.74
2561	NYSE	SSB	Mon, Jul 26, 2021	69.80	71.45	68.90	71.22
2560	NYSE	SSB	Fri, Jul 23, 2021	71.23	71.23	66.89	68.62
2559	NYSE	SSB	Thu, Jul 22, 2021	76.05	76.05	73.24	73.42
2558	NYSE	SSB	Wed, Jul 21, 2021	75.73	77.45	75.52	76.48
2557	NYSE	SSB	Tue, Jul 20, 2021	73.50	77.16	73.50	74.61
2556	NYSE	SSB	Mon, Jul 19, 2021	75.10	75.67	73.01	73.48
2555	NYSE	SSB	Fri, Jul 16, 2021	79.76	79.76	76.35	76.40
2554	NYSE	SSB	Thu, Jul 15, 2021	76.23	78.94	76.03	78.87
2553	NYSE	SSB	Wed, Jul 14, 2021	77.21	78.20	76.01	76.84
2552	NYSE	SSB	Tue, Jul 13, 2021	79.04	79.04	77.13	77.36
2551	NYSE	SSB	Mon, Jul 12, 2021	78.69	79.50	78.17	79.25
2550	NYSE	SSB	Fri, Jul 9, 2021	78.49	79.89	77.77	79.57
2549	NYSE	SSB	Thu, Jul 8, 2021	76.11	77.94	75.76	77.21
2548	NYSE	SSB	Wed, Jul 7, 2021	77.34	78.35	77.10	77.87
2547	NYSE	SSB	Tue, Jul 6, 2021	80.15	80.15	77.79	78.07
2546	NYSE	SSB	Fri, Jul 2, 2021	82.08	82.36	80.51	80.72
2545	NYSE	SSB	Thu, Jul 1, 2021	82.47	83.12	81.83	82.07
2544	NYSE	SSB	Wed, Jun 30, 2021	81.75	82.34	81.39	81.76
2543	NYSE	SSB	Tue, Jun 29, 2021	83.46	84.26	81.59	82.04
2542	NYSE	SSB	Mon, Jun 28, 2021	80.90	84.50	80.90	83.26
2541	NYSE	SSB	Fri, Jun 25, 2021	85.65	85.65	83.60	84.35
2540	NYSE	SSB	Thu, Jun 24, 2021	83.50	85.02	82.66	84.96
2539	NYSE	SSB	Wed, Jun 23, 2021	84.25	84.52	83.04	83.36
2538	NYSE	SSB	Tue, Jun 22, 2021	83.74	84.79	82.58	84.32
2537	NYSE	SSB	Mon, Jun 21, 2021	81.87	84.09	81.01	83.97
2536	NYSE	SSB	Fri, Jun 18, 2021	83.56	84.26	80.72	80.99
2535	NYSE	SSB	Thu, Jun 17, 2021	88.98	89.00	84.39	84.98
2534	NYSE	SSB	Wed, Jun 16, 2021	86.39	88.91	85.90	88.56
2533	NYSE	SSB	Tue, Jun 15, 2021	85.70	87.84	85.30	86.97
2532	NYSE	SSB	Mon, Jun 14, 2021	86.55	87.27	84.75	85.56
2531	NYSE	SSB	Fri, Jun 11, 2021	86.00	87.32	85.66	86.24
2530	NYSE	SSB	Thu, Jun 10, 2021	88.22	88.22	85.42	85.45
2529	NYSE	SSB	Wed, Jun 9, 2021	89.05	89.71	86.77	86.85
2528	NYSE	SSB	Tue, Jun 8, 2021	89.80	90.38	88.19	89.95
2527	NYSE	SSB	Mon, Jun 7, 2021	90.42	90.81	88.53	90.30
2526	NYSE	SSB	Fri, Jun 4, 2021	89.38	90.11	88.59	89.75
2525	NYSE	SSB	Thu, Jun 3, 2021	89.30	90.40	88.60	89.76
2524	NYSE	SSB	Wed, Jun 2, 2021	91.01	91.01	88.69	89.07
2523	NYSE	SSB	Tue, Jun 1, 2021	89.34	90.31	88.67	89.92
2522	NYSE	SSB	Fri, May 28, 2021	88.36	89.06	87.16	88.81
2521	NYSE	SSB	Thu, May 27, 2021	88.65	89.38	87.76	88.33
2520	NYSE	SSB	Wed, May 26, 2021	85.99	87.53	85.27	87.18
2519	NYSE	SSB	Tue, May 25, 2021	89.84	90.59	85.49	85.67
2518	NYSE	SSB	Mon, May 24, 2021	90.97	91.24	89.53	89.94
2517	NYSE	SSB	Fri, May 21, 2021	90.06	91.63	89.75	90.95
2516	NYSE	SSB	Thu, May 20, 2021	88.21	89.60	87.14	89.15
2515	NYSE	SSB	Wed, May 19, 2021	87.00	89.45	84.01	88.67
2514	NYSE	SSB	Tue, May 18, 2021	89.49	89.75	87.80	87.82
2513	NYSE	SSB	Mon, May 17, 2021	88.59	90.44	88.01	89.66
2512	NYSE	SSB	Fri, May 14, 2021	89.15	90.62	86.92	90.34
2511	NYSE	SSB	Thu, May 13, 2021	85.48	89.63	85.48	89.09
2510	NYSE	SSB	Wed, May 12, 2021	87.88	88.62	85.96	86.24
2509	NYSE	SSB	Tue, May 11, 2021	88.07	89.43	86.73	86.90
2508	NYSE	SSB	Mon, May 10, 2021	90.00	91.49	89.14	89.19
2507	NYSE	SSB	Fri, May 7, 2021	87.09	89.75	86.31	89.64
2506	NYSE	SSB	Thu, May 6, 2021	88.25	88.96	86.13	88.86
2505	NYSE	SSB	Wed, May 5, 2021	85.55	87.34	84.77	87.04
2504	NYSE	SSB	Tue, May 4, 2021	84.67	86.39	83.62	86.32
2503	NYSE	SSB	Mon, May 3, 2021	85.00	85.85	83.73	84.83
2502	NYSE	SSB	Fri, Apr 30, 2021	84.44	85.60	83.74	84.32
2501	NYSE	SSB	Thu, Apr 29, 2021	85.59	86.83	82.89	84.54
2500	NYSE	SSB	Wed, Apr 28, 2021	84.08	85.67	83.57	84.59
2499	NYSE	SSB	Tue, Apr 27, 2021	83.11	84.79	80.44	83.96
2498	NYSE	SSB	Mon, Apr 26, 2021	84.25	84.91	83.14	83.27
2497	NYSE	SSB	Fri, Apr 23, 2021	80.54	83.80	80.00	83.16
2496	NYSE	SSB	Thu, Apr 22, 2021	81.59	81.87	79.75	79.85
2495	NYSE	SSB	Wed, Apr 21, 2021	79.21	81.58	79.00	81.46
2494	NYSE	SSB	Tue, Apr 20, 2021	81.22	83.07	78.55	79.59
2493	NYSE	SSB	Mon, Apr 19, 2021	81.89	82.93	81.00	81.86
2492	NYSE	SSB	Fri, Apr 16, 2021	80.43	82.71	79.72	82.17
2491	NYSE	SSB	Thu, Apr 15, 2021	79.75	80.70	76.90	79.29
2490	NYSE	SSB	Wed, Apr 14, 2021	80.00	81.92	79.63	79.79
2489	NYSE	SSB	Tue, Apr 13, 2021	82.13	82.13	79.70	79.91
2488	NYSE	SSB	Mon, Apr 12, 2021	80.36	82.45	80.36	82.25
2487	NYSE	SSB	Fri, Apr 9, 2021	79.05	80.06	78.75	79.86
2486	NYSE	SSB	Thu, Apr 8, 2021	77.39	78.97	76.13	78.67
2485	NYSE	SSB	Wed, Apr 7, 2021	77.93	79.16	77.58	77.82
2484	NYSE	SSB	Tue, Apr 6, 2021	78.03	78.91	76.90	78.01
2483	NYSE	SSB	Mon, Apr 5, 2021	80.96	81.02	78.00	78.48
2482	NYSE	SSB	Thu, Apr 1, 2021	78.37	79.92	77.65	79.63
2481	NYSE	SSB	Wed, Mar 31, 2021	78.87	79.83	77.31	78.51
2480	NYSE	SSB	Tue, Mar 30, 2021	78.02	79.78	77.77	78.93
2479	NYSE	SSB	Mon, Mar 29, 2021	79.54	80.74	77.05	77.56
2478	NYSE	SSB	Fri, Mar 26, 2021	81.00	81.71	79.38	81.03
2477	NYSE	SSB	Thu, Mar 25, 2021	77.68	79.94	76.61	79.26
2476	NYSE	SSB	Wed, Mar 24, 2021	80.50	81.84	78.15	78.16
2475	NYSE	SSB	Tue, Mar 23, 2021	81.56	82.72	78.45	79.06
2474	NYSE	SSB	Mon, Mar 22, 2021	86.12	86.12	82.60	82.76
2473	NYSE	SSB	Fri, Mar 19, 2021	87.37	88.00	85.64	87.05
2472	NYSE	SSB	Thu, Mar 18, 2021	89.29	91.67	87.34	87.94
2471	NYSE	SSB	Wed, Mar 17, 2021	88.97	89.25	86.82	88.41
2470	NYSE	SSB	Tue, Mar 16, 2021	87.33	88.20	85.63	87.60
2469	NYSE	SSB	Mon, Mar 15, 2021	91.56	92.24	87.65	88.57
2468	NYSE	SSB	Fri, Mar 12, 2021	90.67	93.26	90.00	91.70
2467	NYSE	SSB	Thu, Mar 11, 2021	87.26	90.35	87.05	90.17
2466	NYSE	SSB	Wed, Mar 10, 2021	86.91	88.09	85.79	87.91
2465	NYSE	SSB	Tue, Mar 9, 2021	85.80	89.37	83.86	87.08
2464	NYSE	SSB	Mon, Mar 8, 2021	85.06	88.00	84.26	87.26
2463	NYSE	SSB	Fri, Mar 5, 2021	82.94	84.44	81.05	84.03
2462	NYSE	SSB	Thu, Mar 4, 2021	81.33	84.56	79.52	81.13
2461	NYSE	SSB	Wed, Mar 3, 2021	80.73	84.40	80.68	82.05
2460	NYSE	SSB	Tue, Mar 2, 2021	80.70	81.60	79.61	79.74
2459	NYSE	SSB	Mon, Mar 1, 2021	80.67	81.46	79.44	81.19
2458	NYSE	SSB	Fri, Feb 26, 2021	80.39	81.20	78.86	78.86
2457	NYSE	SSB	Thu, Feb 25, 2021	84.55	85.47	80.56	81.14
2456	NYSE	SSB	Wed, Feb 24, 2021	83.11	85.52	81.92	84.26
2455	NYSE	SSB	Tue, Feb 23, 2021	83.82	85.35	82.39	83.07
2454	NYSE	SSB	Mon, Feb 22, 2021	81.30	84.15	80.74	83.31
2453	NYSE	SSB	Fri, Feb 19, 2021	80.30	82.00	79.94	81.92
2452	NYSE	SSB	Thu, Feb 18, 2021	80.10	80.93	78.92	79.99
2451	NYSE	SSB	Wed, Feb 17, 2021	80.88	81.58	78.69	80.49
2450	NYSE	SSB	Tue, Feb 16, 2021	79.50	80.92	78.10	80.39
2449	NYSE	SSB	Fri, Feb 12, 2021	78.08	79.74	77.75	78.52
2448	NYSE	SSB	Thu, Feb 11, 2021	79.21	81.48	77.60	78.57
2447	NYSE	SSB	Wed, Feb 10, 2021	80.30	81.43	79.40	79.90
2446	NYSE	SSB	Tue, Feb 9, 2021	77.55	80.54	76.84	80.46
2445	NYSE	SSB	Mon, Feb 8, 2021	76.37	78.10	74.01	78.10
2444	NYSE	SSB	Fri, Feb 5, 2021	76.28	76.79	75.10	76.13
2443	NYSE	SSB	Thu, Feb 4, 2021	72.93	75.58	72.38	75.39
2442	NYSE	SSB	Wed, Feb 3, 2021	72.63	72.96	70.54	72.63
2441	NYSE	SSB	Tue, Feb 2, 2021	71.30	74.16	70.17	72.00
2440	NYSE	SSB	Mon, Feb 1, 2021	70.55	71.27	68.82	70.65
2439	NYSE	SSB	Fri, Jan 29, 2021	70.96	73.43	69.72	69.74
2438	NYSE	SSB	Thu, Jan 28, 2021	77.86	79.03	72.17	73.25
2437	NYSE	SSB	Wed, Jan 27, 2021	75.35	77.41	74.85	77.00
2436	NYSE	SSB	Tue, Jan 26, 2021	80.85	80.85	77.40	77.65
2435	NYSE	SSB	Mon, Jan 25, 2021	79.27	79.27	76.74	78.39
2434	NYSE	SSB	Fri, Jan 22, 2021	76.31	79.81	75.96	79.58
2433	NYSE	SSB	Thu, Jan 21, 2021	79.74	80.38	76.95	77.53
2432	NYSE	SSB	Wed, Jan 20, 2021	80.15	80.39	78.32	79.34
2431	NYSE	SSB	Tue, Jan 19, 2021	80.99	81.32	79.84	80.48
2430	NYSE	SSB	Fri, Jan 15, 2021	79.99	80.69	78.79	80.09
2429	NYSE	SSB	Thu, Jan 14, 2021	80.41	81.26	78.94	81.02
2428	NYSE	SSB	Wed, Jan 13, 2021	80.55	80.77	79.05	79.71
2427	NYSE	SSB	Tue, Jan 12, 2021	81.00	81.84	80.44	80.53
2426	NYSE	SSB	Mon, Jan 11, 2021	77.73	80.58	76.29	80.41
2425	NYSE	SSB	Fri, Jan 8, 2021	80.10	80.61	77.83	78.92
2424	NYSE	SSB	Thu, Jan 7, 2021	81.00	82.35	80.46	81.62
2423	NYSE	SSB	Wed, Jan 6, 2021	75.00	81.19	74.45	80.43
2422	NYSE	SSB	Tue, Jan 5, 2021	72.37	74.54	71.76	73.47
2421	NYSE	SSB	Mon, Jan 4, 2021	72.25	73.32	70.18	71.69
2420	NYSE	SSB	Thu, Dec 31, 2020	72.31	72.98	71.26	72.30
2419	NYSE	SSB	Wed, Dec 30, 2020	70.83	73.12	69.58	72.24
2418	NYSE	SSB	Tue, Dec 29, 2020	73.49	73.94	71.09	71.47
2417	NYSE	SSB	Mon, Dec 28, 2020	74.52	75.39	73.45	73.93
2416	NYSE	SSB	Thu, Dec 24, 2020	74.92	74.94	73.03	74.03
2415	NYSE	SSB	Wed, Dec 23, 2020	72.57	74.68	72.57	74.57
2414	NYSE	SSB	Tue, Dec 22, 2020	72.88	73.49	71.72	72.00
2413	NYSE	SSB	Mon, Dec 21, 2020	74.01	74.83	72.35	72.92
2412	NYSE	SSB	Fri, Dec 18, 2020	75.45	75.64	73.72	74.08
2411	NYSE	SSB	Thu, Dec 17, 2020	74.42	74.99	73.13	74.94
2410	NYSE	SSB	Wed, Dec 16, 2020	75.09	75.12	73.79	74.21
2409	NYSE	SSB	Tue, Dec 15, 2020	74.76	75.01	72.46	74.51
2408	NYSE	SSB	Mon, Dec 14, 2020	75.88	75.88	73.44	73.66
2407	NYSE	SSB	Fri, Dec 11, 2020	74.00	75.84	73.67	74.46
2406	NYSE	SSB	Thu, Dec 10, 2020	75.09	75.55	72.81	74.81
2405	NYSE	SSB	Wed, Dec 9, 2020	76.45	76.93	74.34	75.63
2404	NYSE	SSB	Tue, Dec 8, 2020	74.32	75.94	72.92	75.53
2403	NYSE	SSB	Mon, Dec 7, 2020	71.36	74.83	71.05	74.51
2402	NYSE	SSB	Fri, Dec 4, 2020	71.33	72.56	70.96	72.43
2401	NYSE	SSB	Thu, Dec 3, 2020	70.03	71.52	69.31	70.34
2400	NYSE	SSB	Wed, Dec 2, 2020	68.77	70.55	68.06	70.30
2399	NYSE	SSB	Tue, Dec 1, 2020	68.50	69.77	67.65	68.97
2398	NYSE	SSB	Mon, Nov 30, 2020	69.81	70.31	66.01	66.47
2397	NYSE	SSB	Fri, Nov 27, 2020	70.75	71.30	66.56	70.47
2396	NYSE	SSB	Wed, Nov 25, 2020	71.75	72.33	70.78	71.21
2395	NYSE	SSB	Tue, Nov 24, 2020	71.27	74.00	70.96	73.55
2394	NYSE	SSB	Mon, Nov 23, 2020	69.25	70.62	68.31	69.52
2393	NYSE	SSB	Fri, Nov 20, 2020	67.70	69.28	66.38	68.26
2392	NYSE	SSB	Thu, Nov 19, 2020	67.78	69.01	66.98	68.84
2391	NYSE	SSB	Wed, Nov 18, 2020	71.11	71.98	69.10	69.17
2390	NYSE	SSB	Tue, Nov 17, 2020	69.60	71.25	68.36	71.11
2389	NYSE	SSB	Mon, Nov 16, 2020	70.31	72.90	69.73	71.25
2388	NYSE	SSB	Fri, Nov 13, 2020	68.47	69.15	67.60	69.09
2387	NYSE	SSB	Thu, Nov 12, 2020	67.15	68.67	65.60	67.29
2386	NYSE	SSB	Wed, Nov 11, 2020	73.82	74.10	68.47	69.37
2385	NYSE	SSB	Tue, Nov 10, 2020	72.79	74.75	70.69	74.08
2384	NYSE	SSB	Mon, Nov 9, 2020	65.00	74.32	63.85	71.96
2383	NYSE	SSB	Fri, Nov 6, 2020	63.13	63.13	60.63	60.66
2382	NYSE	SSB	Thu, Nov 5, 2020	59.64	62.17	59.63	62.02
2381	NYSE	SSB	Wed, Nov 4, 2020	62.46	62.46	59.14	59.63
2380	NYSE	SSB	Tue, Nov 3, 2020	62.25	64.78	61.70	64.56
2379	NYSE	SSB	Mon, Nov 2, 2020	61.94	62.58	60.86	61.30
2378	NYSE	SSB	Fri, Oct 30, 2020	59.28	62.46	59.03	61.40
2377	NYSE	SSB	Thu, Oct 29, 2020	57.67	60.30	56.43	59.58
2376	NYSE	SSB	Wed, Oct 28, 2020	57.93	59.43	57.70	57.87
2375	NYSE	SSB	Tue, Oct 27, 2020	60.48	61.01	58.77	59.28
2374	NYSE	SSB	Mon, Oct 26, 2020	61.55	62.12	60.42	61.00
2373	NYSE	SSB	Fri, Oct 23, 2020	63.76	64.37	61.64	62.31
2372	NYSE	SSB	Thu, Oct 22, 2020	59.74	63.20	59.73	62.90
2371	NYSE	SSB	Wed, Oct 21, 2020	57.07	59.34	55.88	59.08
2370	NYSE	SSB	Tue, Oct 20, 2020	54.85	57.40	54.85	57.02
2369	NYSE	SSB	Mon, Oct 19, 2020	53.83	54.82	53.65	53.91
2368	NYSE	SSB	Fri, Oct 16, 2020	54.47	54.98	53.07	53.49
2367	NYSE	SSB	Thu, Oct 15, 2020	52.66	54.81	52.20	54.80
2366	NYSE	SSB	Wed, Oct 14, 2020	54.30	54.95	52.66	52.73
2365	NYSE	SSB	Tue, Oct 13, 2020	55.83	55.89	53.99	54.01
2364	NYSE	SSB	Mon, Oct 12, 2020	54.53	56.42	54.23	56.41
2363	NYSE	SSB	Fri, Oct 9, 2020	55.82	55.82	54.01	54.58
2362	NYSE	SSB	Thu, Oct 8, 2020	56.26	56.42	55.02	55.39
2361	NYSE	SSB	Wed, Oct 7, 2020	53.79	55.51	53.52	55.42
2360	NYSE	SSB	Tue, Oct 6, 2020	52.30	55.00	51.91	52.99
2359	NYSE	SSB	Mon, Oct 5, 2020	49.98	51.55	49.69	51.37
2358	NYSE	SSB	Fri, Oct 2, 2020	47.30	49.60	47.21	49.28
2357	NYSE	SSB	Thu, Oct 1, 2020	48.06	48.36	46.88	48.15
2356	NYSE	SSB	Wed, Sep 30, 2020	47.92	49.02	47.92	48.15
2355	NYSE	SSB	Tue, Sep 29, 2020	47.72	47.93	45.96	47.51
2354	NYSE	SSB	Mon, Sep 28, 2020	47.62	48.97	47.53	48.03
2353	NYSE	SSB	Fri, Sep 25, 2020	45.24	46.82	45.00	46.75
2352	NYSE	SSB	Thu, Sep 24, 2020	45.94	46.65	45.01	45.52
2351	NYSE	SSB	Wed, Sep 23, 2020	47.00	48.66	45.67	45.74
2350	NYSE	SSB	Tue, Sep 22, 2020	48.12	48.66	46.50	46.84
2349	NYSE	SSB	Mon, Sep 21, 2020	50.00	50.81	47.44	47.97
2348	NYSE	SSB	Fri, Sep 18, 2020	53.58	53.92	51.11	51.35
2347	NYSE	SSB	Thu, Sep 17, 2020	52.80	53.29	52.19	52.71
2346	NYSE	SSB	Wed, Sep 16, 2020	53.28	54.20	52.56	53.76
2345	NYSE	SSB	Tue, Sep 15, 2020	53.85	53.85	52.55	53.27
2344	NYSE	SSB	Mon, Sep 14, 2020	52.71	54.11	52.30	53.76
2343	NYSE	SSB	Fri, Sep 11, 2020	51.93	52.71	51.55	52.22
2342	NYSE	SSB	Thu, Sep 10, 2020	53.36	53.45	51.92	51.93
2341	NYSE	SSB	Wed, Sep 9, 2020	54.82	55.60	52.36	52.98
2340	NYSE	SSB	Tue, Sep 8, 2020	57.21	57.21	54.16	54.45
2339	NYSE	SSB	Fri, Sep 4, 2020	58.19	58.67	56.95	58.12
2338	NYSE	SSB	Thu, Sep 3, 2020	56.65	58.86	56.31	56.66
2337	NYSE	SSB	Wed, Sep 2, 2020	56.08	56.63	55.29	56.31
2336	NYSE	SSB	Tue, Sep 1, 2020	54.95	56.26	54.24	56.15
2335	NYSE	SSB	Mon, Aug 31, 2020	56.60	57.74	55.68	55.68
2334	NYSE	SSB	Fri, Aug 28, 2020	57.98	58.00	56.50	57.13
2333	NYSE	SSB	Thu, Aug 27, 2020	57.00	58.96	56.67	57.41
2332	NYSE	SSB	Wed, Aug 26, 2020	59.74	59.74	57.15	57.22
2331	NYSE	SSB	Tue, Aug 25, 2020	59.50	60.77	57.95	59.33
2330	NYSE	SSB	Mon, Aug 24, 2020	57.44	59.45	57.01	58.99
2329	NYSE	SSB	Fri, Aug 21, 2020	57.01	57.72	56.68	57.14
2328	NYSE	SSB	Thu, Aug 20, 2020	57.29	57.89	56.95	57.16
2327	NYSE	SSB	Wed, Aug 19, 2020	57.83	59.06	57.46	58.00
2326	NYSE	SSB	Tue, Aug 18, 2020	59.93	59.93	57.21	57.72
2325	NYSE	SSB	Mon, Aug 17, 2020	60.00	60.29	59.42	59.88
2324	NYSE	SSB	Fri, Aug 14, 2020	59.31	60.72	58.62	60.69
2323	NYSE	SSB	Thu, Aug 13, 2020	59.51	61.09	59.25	60.03
2322	NYSE	SSB	Wed, Aug 12, 2020	62.00	62.00	60.27	60.62
2321	NYSE	SSB	Tue, Aug 11, 2020	58.97	61.23	58.89	60.81
2320	NYSE	SSB	Mon, Aug 10, 2020	55.54	58.65	55.43	57.88
2319	NYSE	SSB	Fri, Aug 7, 2020	50.91	55.35	49.68	55.29
2318	NYSE	SSB	Thu, Aug 6, 2020	51.37	52.22	50.91	51.70
2317	NYSE	SSB	Wed, Aug 5, 2020	50.38	52.00	50.18	51.92
2316	NYSE	SSB	Tue, Aug 4, 2020	48.19	49.64	47.70	49.55
2315	NYSE	SSB	Mon, Aug 3, 2020	48.77	49.25	47.67	48.15
2314	NYSE	SSB	Fri, Jul 31, 2020	47.89	48.91	46.66	47.66
2313	NYSE	SSB	Thu, Jul 30, 2020	47.49	47.88	46.31	47.72
2312	NYSE	SSB	Wed, Jul 29, 2020	46.59	48.92	46.36	48.91
2311	NYSE	SSB	Tue, Jul 28, 2020	46.73	47.47	46.56	46.67
2310	NYSE	SSB	Mon, Jul 27, 2020	48.75	48.75	46.61	46.89
2309	NYSE	SSB	Fri, Jul 24, 2020	49.28	50.28	49.06	49.20
2308	NYSE	SSB	Thu, Jul 23, 2020	47.18	49.40	47.18	49.28
2307	NYSE	SSB	Wed, Jul 22, 2020	47.78	48.15	46.88	47.34
2306	NYSE	SSB	Tue, Jul 21, 2020	46.68	48.86	46.68	48.61
2305	NYSE	SSB	Mon, Jul 20, 2020	46.24	46.69	45.37	45.99
2304	NYSE	SSB	Fri, Jul 17, 2020	47.86	48.56	46.85	46.91
2303	NYSE	SSB	Thu, Jul 16, 2020	48.00	48.96	47.30	48.21
2302	NYSE	SSB	Wed, Jul 15, 2020	46.79	48.96	46.63	48.58
2301	NYSE	SSB	Tue, Jul 14, 2020	46.68	46.68	44.74	45.31
2300	NYSE	SSB	Mon, Jul 13, 2020	46.84	47.89	45.09	46.80
2299	NYSE	SSB	Fri, Jul 10, 2020	43.88	46.25	43.88	46.00
2298	NYSE	SSB	Thu, Jul 9, 2020	44.25	44.39	42.75	43.76
2297	NYSE	SSB	Wed, Jul 8, 2020	45.32	46.74	43.58	44.58
2296	NYSE	SSB	Tue, Jul 7, 2020	46.24	46.58	45.25	45.69
2295	NYSE	SSB	Mon, Jul 6, 2020	48.39	49.06	46.28	47.16
2294	NYSE	SSB	Thu, Jul 2, 2020	47.98	49.17	46.31	46.85
2293	NYSE	SSB	Wed, Jul 1, 2020	48.29	48.30	45.84	46.53
2292	NYSE	SSB	Tue, Jun 30, 2020	46.46	48.03	46.46	47.66
2291	NYSE	SSB	Mon, Jun 29, 2020	45.26	48.00	44.83	47.02
2290	NYSE	SSB	Fri, Jun 26, 2020	46.12	46.58	43.38	44.40
2289	NYSE	SSB	Thu, Jun 25, 2020	45.36	47.38	45.06	47.28
2288	NYSE	SSB	Wed, Jun 24, 2020	48.00	48.17	45.84	45.94
2287	NYSE	SSB	Tue, Jun 23, 2020	50.24	51.18	48.89	48.93
2286	NYSE	SSB	Mon, Jun 22, 2020	49.47	50.29	48.88	49.83
2285	NYSE	SSB	Fri, Jun 19, 2020	53.27	53.50	49.90	50.65
2284	NYSE	SSB	Thu, Jun 18, 2020	50.20	52.76	50.20	52.11
2283	NYSE	SSB	Wed, Jun 17, 2020	53.34	53.34	50.72	51.51
2282	NYSE	SSB	Tue, Jun 16, 2020	54.01	55.08	52.79	53.20
2281	NYSE	SSB	Mon, Jun 15, 2020	50.24	52.70	50.24	51.41
2280	NYSE	SSB	Fri, Jun 12, 2020	54.95	54.95	51.72	53.11
2279	NYSE	SSB	Thu, Jun 11, 2020	54.36	54.67	51.65	52.13
2278	NYSE	SSB	Wed, Jun 10, 2020	61.00	61.09	58.00	58.19
2277	NYSE	SSB	Tue, Jun 9, 2020	61.75	62.48	60.50	61.48
2276	NYSE	SSB	Mon, Jun 8, 2020	62.35	63.94	60.76	63.93
2275	NYSE	SSB	Fri, Jun 5, 2020	61.44	66.50	59.26	60.27
2274	NYSE	SSB	Thu, Jun 4, 2020	56.34	58.42	55.18	57.70
2273	NYSE	SSB	Wed, Jun 3, 2020	53.66	57.53	52.82	56.34
2272	NYSE	SSB	Tue, Jun 2, 2020	53.76	54.36	51.54	52.05
2271	NYSE	SSB	Mon, Jun 1, 2020	52.67	54.55	52.51	53.02
2270	NYSE	SSB	Fri, May 29, 2020	52.11	53.44	51.42	52.57
2269	NYSE	SSB	Thu, May 28, 2020	57.25	57.25	53.27	53.52
2268	NYSE	SSB	Wed, May 27, 2020	54.57	56.40	54.44	56.31
2267	NYSE	SSB	Tue, May 26, 2020	48.99	53.24	47.82	52.30
2266	NYSE	SSB	Fri, May 22, 2020	46.88	47.61	46.17	46.65
2265	NYSE	SSB	Thu, May 21, 2020	47.52	48.49	46.89	46.94
2264	NYSE	SSB	Wed, May 20, 2020	46.24	48.40	46.22	47.62
2263	NYSE	SSB	Tue, May 19, 2020	46.72	47.11	45.08	45.08
2262	NYSE	SSB	Mon, May 18, 2020	45.81	47.41	44.49	47.23
2261	NYSE	SSB	Fri, May 15, 2020	43.35	43.79	42.60	43.36
2260	NYSE	SSB	Thu, May 14, 2020	41.85	44.48	40.42	43.69
2259	NYSE	SSB	Wed, May 13, 2020	45.69	45.89	41.81	42.90
2258	NYSE	SSB	Tue, May 12, 2020	49.18	49.18	46.16	46.25
2257	NYSE	SSB	Mon, May 11, 2020	51.39	51.39	48.60	48.71
2256	NYSE	SSB	Fri, May 8, 2020	52.39	53.10	51.53	52.59
2255	NYSE	SSB	Thu, May 7, 2020	50.08	52.80	50.08	50.82
2254	NYSE	SSB	Wed, May 6, 2020	53.25	54.00	49.92	49.99
2253	NYSE	SSB	Tue, May 5, 2020	56.33	56.79	52.41	52.54
2252	NYSE	SSB	Mon, May 4, 2020	52.02	55.24	51.43	54.95
2251	NYSE	SSB	Fri, May 1, 2020	55.85	57.10	51.84	52.95
2250	NYSE	SSB	Thu, Apr 30, 2020	59.35	59.35	57.14	57.84
2249	NYSE	SSB	Wed, Apr 29, 2020	58.97	61.67	57.95	60.27
2248	NYSE	SSB	Tue, Apr 28, 2020	55.77	57.62	55.37	56.78
2247	NYSE	SSB	Mon, Apr 27, 2020	53.98	55.59	53.15	54.95
2246	NYSE	SSB	Fri, Apr 24, 2020	51.40	53.37	50.00	53.06
2245	NYSE	SSB	Thu, Apr 23, 2020	51.41	51.97	48.89	49.23
2244	NYSE	SSB	Wed, Apr 22, 2020	53.54	53.57	50.99	51.11
2243	NYSE	SSB	Tue, Apr 21, 2020	52.59	53.59	51.39	52.18
2242	NYSE	SSB	Mon, Apr 20, 2020	52.76	55.20	52.39	54.23
2241	NYSE	SSB	Fri, Apr 17, 2020	51.51	55.06	51.07	54.29
2240	NYSE	SSB	Thu, Apr 16, 2020	50.30	52.01	48.28	49.31
2239	NYSE	SSB	Wed, Apr 15, 2020	54.25	54.25	51.66	52.01
2238	NYSE	SSB	Tue, Apr 14, 2020	59.04	59.04	55.12	56.27
2237	NYSE	SSB	Mon, Apr 13, 2020	61.17	61.17	56.86	57.29
2236	NYSE	SSB	Thu, Apr 9, 2020	54.58	61.86	54.58	61.50
2235	NYSE	SSB	Wed, Apr 8, 2020	54.69	54.77	53.25	54.20
2234	NYSE	SSB	Tue, Apr 7, 2020	56.86	58.27	53.43	53.71
2233	NYSE	SSB	Mon, Apr 6, 2020	53.25	55.89	53.25	55.48
2232	NYSE	SSB	Fri, Apr 3, 2020	53.80	54.75	50.29	50.77
2231	NYSE	SSB	Thu, Apr 2, 2020	55.07	57.68	53.46	54.58
2230	NYSE	SSB	Wed, Apr 1, 2020	55.97	56.49	55.13	55.71
2229	NYSE	SSB	Tue, Mar 31, 2020	59.53	60.11	57.16	58.73
2228	NYSE	SSB	Mon, Mar 30, 2020	59.67	60.74	58.92	59.91
2227	NYSE	SSB	Fri, Mar 27, 2020	59.80	60.69	56.42	59.67
2226	NYSE	SSB	Thu, Mar 26, 2020	57.14	62.23	56.02	61.76
2225	NYSE	SSB	Wed, Mar 25, 2020	57.74	58.63	54.45	56.55
2224	NYSE	SSB	Tue, Mar 24, 2020	57.70	58.51	54.57	57.56
2223	NYSE	SSB	Mon, Mar 23, 2020	59.45	59.45	51.47	54.46
2222	NYSE	SSB	Fri, Mar 20, 2020	67.19	67.75	58.57	59.35
2221	NYSE	SSB	Thu, Mar 19, 2020	59.99	68.21	57.26	66.85
2220	NYSE	SSB	Wed, Mar 18, 2020	55.21	60.70	54.48	60.53
2219	NYSE	SSB	Tue, Mar 17, 2020	55.83	59.75	54.04	58.71
2218	NYSE	SSB	Mon, Mar 16, 2020	58.73	58.73	53.61	54.92
2217	NYSE	SSB	Fri, Mar 13, 2020	56.94	59.56	55.16	59.53
2216	NYSE	SSB	Thu, Mar 12, 2020	52.94	57.31	51.78	53.68
2215	NYSE	SSB	Wed, Mar 11, 2020	59.60	60.44	56.48	57.15
2214	NYSE	SSB	Tue, Mar 10, 2020	61.40	62.28	57.69	60.99
2213	NYSE	SSB	Mon, Mar 9, 2020	62.52	64.29	58.98	59.17
2212	NYSE	SSB	Fri, Mar 6, 2020	66.44	68.98	65.97	67.97
2211	NYSE	SSB	Thu, Mar 5, 2020	69.08	69.77	67.45	68.93
2210	NYSE	SSB	Wed, Mar 4, 2020	70.09	71.27	68.71	71.19
2209	NYSE	SSB	Tue, Mar 3, 2020	70.57	71.74	67.88	69.15
2208	NYSE	SSB	Mon, Mar 2, 2020	68.01	70.94	67.16	70.89
2207	NYSE	SSB	Fri, Feb 28, 2020	68.13	69.53	66.45	68.12
2206	NYSE	SSB	Thu, Feb 27, 2020	72.51	74.06	70.19	70.34
2205	NYSE	SSB	Wed, Feb 26, 2020	75.57	75.75	73.37	73.94
2204	NYSE	SSB	Tue, Feb 25, 2020	76.81	77.19	74.50	75.15
2203	NYSE	SSB	Mon, Feb 24, 2020	75.50	77.35	74.77	77.00
2202	NYSE	SSB	Fri, Feb 21, 2020	77.97	78.29	76.77	77.82
2201	NYSE	SSB	Thu, Feb 20, 2020	77.50	78.31	76.83	78.16
2200	NYSE	SSB	Wed, Feb 19, 2020	78.05	78.39	77.57	77.67
2199	NYSE	SSB	Tue, Feb 18, 2020	78.11	78.33	77.42	78.06
2198	NYSE	SSB	Fri, Feb 14, 2020	79.06	79.06	78.13	78.49
2197	NYSE	SSB	Thu, Feb 13, 2020	78.34	79.02	78.16	78.82
2196	NYSE	SSB	Wed, Feb 12, 2020	79.80	80.11	78.55	78.77
2195	NYSE	SSB	Tue, Feb 11, 2020	78.85	79.50	77.72	79.18
2194	NYSE	SSB	Mon, Feb 10, 2020	77.86	78.55	77.29	78.32
2193	NYSE	SSB	Fri, Feb 7, 2020	79.74	80.05	78.16	78.40
2192	NYSE	SSB	Thu, Feb 6, 2020	80.89	81.30	80.14	80.31
2191	NYSE	SSB	Wed, Feb 5, 2020	80.55	81.89	79.54	81.32
2190	NYSE	SSB	Tue, Feb 4, 2020	78.73	80.05	78.01	79.60
2189	NYSE	SSB	Mon, Feb 3, 2020	75.92	77.98	75.57	77.54
2188	NYSE	SSB	Fri, Jan 31, 2020	77.56	77.56	75.48	75.61
2187	NYSE	SSB	Thu, Jan 30, 2020	75.68	78.25	75.00	78.09
2186	NYSE	SSB	Wed, Jan 29, 2020	77.90	77.90	76.41	76.43
2185	NYSE	SSB	Tue, Jan 28, 2020	80.19	80.57	77.15	77.50
2184	NYSE	SSB	Mon, Jan 27, 2020	83.31	83.31	78.54	79.69
2183	NYSE	SSB	Fri, Jan 24, 2020	86.19	86.43	84.67	85.52
2182	NYSE	SSB	Thu, Jan 23, 2020	85.32	86.62	84.44	86.18
2181	NYSE	SSB	Wed, Jan 22, 2020	86.23	86.23	85.18	85.64
2180	NYSE	SSB	Tue, Jan 21, 2020	86.34	86.88	85.74	85.89
2179	NYSE	SSB	Fri, Jan 17, 2020	87.55	87.98	86.72	86.83
2178	NYSE	SSB	Thu, Jan 16, 2020	86.10	87.15	86.10	87.08
2177	NYSE	SSB	Wed, Jan 15, 2020	86.10	86.37	85.07	86.05
2176	NYSE	SSB	Tue, Jan 14, 2020	86.32	86.60	85.87	86.39
2175	NYSE	SSB	Mon, Jan 13, 2020	85.90	86.50	85.45	86.44
2174	NYSE	SSB	Fri, Jan 10, 2020	85.83	86.40	85.30	85.73
2173	NYSE	SSB	Thu, Jan 9, 2020	86.10	86.74	85.74	86.12
2172	NYSE	SSB	Wed, Jan 8, 2020	85.53	86.50	85.09	85.87
2171	NYSE	SSB	Tue, Jan 7, 2020	86.23	86.44	84.75	85.49
2170	NYSE	SSB	Mon, Jan 6, 2020	86.49	87.15	85.92	86.83
2169	NYSE	SSB	Fri, Jan 3, 2020	86.23	87.17	85.70	87.09
2168	NYSE	SSB	Thu, Jan 2, 2020	87.85	87.85	86.08	86.88
2167	NYSE	SSB	Tue, Dec 31, 2019	86.54	87.09	86.54	86.75
2166	NYSE	SSB	Mon, Dec 30, 2019	87.07	87.34	86.21	86.79
2165	NYSE	SSB	Fri, Dec 27, 2019	86.82	86.93	86.36	86.79
2164	NYSE	SSB	Thu, Dec 26, 2019	86.75	86.99	85.98	86.61
2163	NYSE	SSB	Tue, Dec 24, 2019	86.64	86.73	85.93	86.71
2162	NYSE	SSB	Mon, Dec 23, 2019	87.42	87.42	86.19	86.40
2161	NYSE	SSB	Fri, Dec 20, 2019	87.20	88.10	86.75	87.05
2160	NYSE	SSB	Thu, Dec 19, 2019	87.15	87.56	86.58	87.20
2159	NYSE	SSB	Wed, Dec 18, 2019	87.44	87.46	86.65	86.92
2158	NYSE	SSB	Tue, Dec 17, 2019	86.00	87.39	85.96	87.22
2157	NYSE	SSB	Mon, Dec 16, 2019	85.48	86.96	85.48	86.01
2156	NYSE	SSB	Fri, Dec 13, 2019	85.18	85.34	84.28	85.00
2155	NYSE	SSB	Thu, Dec 12, 2019	84.06	85.84	83.66	85.32
2154	NYSE	SSB	Wed, Dec 11, 2019	84.18	84.60	83.30	83.78
2153	NYSE	SSB	Tue, Dec 10, 2019	84.04	84.19	83.22	84.16
2152	NYSE	SSB	Mon, Dec 9, 2019	84.27	84.86	83.59	83.90
2151	NYSE	SSB	Fri, Dec 6, 2019	84.52	85.40	83.97	84.20
2150	NYSE	SSB	Thu, Dec 5, 2019	84.11	84.20	83.33	83.82
2149	NYSE	SSB	Wed, Dec 4, 2019	82.83	84.10	82.65	83.73
2148	NYSE	SSB	Tue, Dec 3, 2019	82.35	82.54	81.64	82.49
2147	NYSE	SSB	Mon, Dec 2, 2019	83.59	84.30	83.01	83.32
2146	NYSE	SSB	Fri, Nov 29, 2019	82.85	84.50	82.85	83.28
2145	NYSE	SSB	Wed, Nov 27, 2019	82.71	83.39	82.55	83.16
2144	NYSE	SSB	Tue, Nov 26, 2019	82.39	82.67	81.87	82.54
2143	NYSE	SSB	Mon, Nov 25, 2019	82.25	83.18	81.90	82.64
2142	NYSE	SSB	Fri, Nov 22, 2019	82.11	82.69	81.73	82.05
2141	NYSE	SSB	Thu, Nov 21, 2019	81.54	82.01	80.69	81.86
2140	NYSE	SSB	Wed, Nov 20, 2019	81.05	82.20	80.83	81.25
2139	NYSE	SSB	Tue, Nov 19, 2019	81.13	81.68	80.63	81.46
2138	NYSE	SSB	Mon, Nov 18, 2019	80.63	80.93	79.80	80.71
2137	NYSE	SSB	Fri, Nov 15, 2019	81.36	81.63	80.16	80.89
2136	NYSE	SSB	Thu, Nov 14, 2019	81.10	81.65	80.78	80.93
2135	NYSE	SSB	Wed, Nov 13, 2019	81.18	81.56	80.68	81.24
2134	NYSE	SSB	Tue, Nov 12, 2019	81.30	82.32	80.97	81.78
2133	NYSE	SSB	Mon, Nov 11, 2019	80.96	81.53	80.67	81.08
2132	NYSE	SSB	Fri, Nov 8, 2019	81.47	82.07	80.91	81.16
2131	NYSE	SSB	Thu, Nov 7, 2019	82.88	83.64	81.06	81.75
2130	NYSE	SSB	Wed, Nov 6, 2019	81.94	82.76	81.47	82.43
2129	NYSE	SSB	Tue, Nov 5, 2019	82.07	82.57	81.20	82.22
2128	NYSE	SSB	Mon, Nov 4, 2019	81.00	82.01	81.00	81.77
2127	NYSE	SSB	Fri, Nov 1, 2019	79.50	81.14	78.92	80.50
2126	NYSE	SSB	Thu, Oct 31, 2019	79.75	79.86	78.09	78.86
2125	NYSE	SSB	Wed, Oct 30, 2019	80.37	80.37	78.04	79.90
2124	NYSE	SSB	Tue, Oct 29, 2019	80.00	80.62	76.12	80.18
2123	NYSE	SSB	Mon, Oct 28, 2019	77.96	79.65	77.95	78.95
2122	NYSE	SSB	Fri, Oct 25, 2019	76.91	78.27	76.60	77.96
2121	NYSE	SSB	Thu, Oct 24, 2019	78.03	78.03	76.80	77.29
2120	NYSE	SSB	Wed, Oct 23, 2019	77.75	78.39	77.26	77.93
2119	NYSE	SSB	Tue, Oct 22, 2019	77.80	79.29	77.19	78.23
2118	NYSE	SSB	Mon, Oct 21, 2019	78.07	79.02	77.92	78.17
2117	NYSE	SSB	Fri, Oct 18, 2019	76.12	77.61	75.92	77.51
2116	NYSE	SSB	Thu, Oct 17, 2019	76.41	76.82	75.49	76.50
2115	NYSE	SSB	Wed, Oct 16, 2019	76.59	77.05	75.69	76.07
2114	NYSE	SSB	Tue, Oct 15, 2019	76.06	76.99	75.69	76.52
2113	NYSE	SSB	Mon, Oct 14, 2019	75.80	75.96	74.99	75.91
2112	NYSE	SSB	Fri, Oct 11, 2019	76.05	76.95	75.59	76.09
2111	NYSE	SSB	Thu, Oct 10, 2019	74.86	75.72	74.63	74.80
2110	NYSE	SSB	Wed, Oct 9, 2019	74.84	74.84	74.04	74.38
2109	NYSE	SSB	Tue, Oct 8, 2019	74.67	75.10	74.04	74.20
2108	NYSE	SSB	Mon, Oct 7, 2019	75.18	76.25	75.14	75.59
2107	NYSE	SSB	Fri, Oct 4, 2019	75.12	75.61	74.55	75.56
2106	NYSE	SSB	Thu, Oct 3, 2019	74.21	74.94	73.65	74.89
2105	NYSE	SSB	Wed, Oct 2, 2019	74.15	75.09	73.67	74.51
2104	NYSE	SSB	Tue, Oct 1, 2019	75.50	75.68	74.17	74.67
2103	NYSE	SSB	Mon, Sep 30, 2019	75.30	75.63	74.67	75.30
2102	NYSE	SSB	Fri, Sep 27, 2019	75.06	75.50	74.55	75.03
2101	NYSE	SSB	Thu, Sep 26, 2019	75.75	75.93	74.44	74.46
2100	NYSE	SSB	Wed, Sep 25, 2019	75.59	76.35	75.10	75.93
2099	NYSE	SSB	Tue, Sep 24, 2019	76.28	76.28	74.74	75.07
2098	NYSE	SSB	Mon, Sep 23, 2019	75.79	76.49	75.12	75.94
2097	NYSE	SSB	Fri, Sep 20, 2019	76.68	77.05	75.64	76.05
2096	NYSE	SSB	Thu, Sep 19, 2019	77.22	78.34	76.46	76.71
2095	NYSE	SSB	Wed, Sep 18, 2019	77.07	77.34	76.36	77.04
2094	NYSE	SSB	Tue, Sep 17, 2019	76.89	77.43	75.80	77.29
2093	NYSE	SSB	Mon, Sep 16, 2019	77.04	77.87	76.73	77.31
2092	NYSE	SSB	Fri, Sep 13, 2019	78.34	78.68	77.35	77.77
2091	NYSE	SSB	Thu, Sep 12, 2019	76.09	78.00	75.36	77.55
2090	NYSE	SSB	Wed, Sep 11, 2019	75.57	76.96	73.49	76.44
2089	NYSE	SSB	Tue, Sep 10, 2019	74.76	75.48	74.16	75.14
2088	NYSE	SSB	Mon, Sep 9, 2019	73.23	75.30	72.78	74.73
2087	NYSE	SSB	Fri, Sep 6, 2019	73.75	74.41	72.44	72.77
2086	NYSE	SSB	Thu, Sep 5, 2019	73.11	74.98	72.87	73.74
2085	NYSE	SSB	Wed, Sep 4, 2019	73.13	73.13	71.49	72.06
2084	NYSE	SSB	Tue, Sep 3, 2019	73.32	73.32	71.40	72.10
2083	NYSE	SSB	Fri, Aug 30, 2019	74.82	74.86	73.07	73.58
2082	NYSE	SSB	Thu, Aug 29, 2019	74.06	74.57	73.57	74.21
2081	NYSE	SSB	Wed, Aug 28, 2019	72.25	74.15	72.25	73.32
2080	NYSE	SSB	Tue, Aug 27, 2019	75.08	75.46	72.48	72.51
2079	NYSE	SSB	Mon, Aug 26, 2019	74.19	75.10	73.68	74.68
2078	NYSE	SSB	Fri, Aug 23, 2019	75.42	76.39	73.21	73.45
2077	NYSE	SSB	Thu, Aug 22, 2019	76.52	76.71	75.41	75.78
2076	NYSE	SSB	Wed, Aug 21, 2019	75.24	76.10	74.42	76.00
2075	NYSE	SSB	Tue, Aug 20, 2019	75.25	75.57	74.10	74.64
2074	NYSE	SSB	Mon, Aug 19, 2019	75.00	76.13	74.70	75.75
2073	NYSE	SSB	Fri, Aug 16, 2019	73.31	74.72	73.31	74.14
2072	NYSE	SSB	Thu, Aug 15, 2019	73.59	74.24	72.69	72.80
2071	NYSE	SSB	Wed, Aug 14, 2019	74.35	74.73	72.57	73.22
2070	NYSE	SSB	Tue, Aug 13, 2019	74.59	77.03	74.59	75.89
2069	NYSE	SSB	Mon, Aug 12, 2019	75.34	75.62	74.70	74.74
2068	NYSE	SSB	Fri, Aug 9, 2019	76.07	76.55	75.38	76.14
2067	NYSE	SSB	Thu, Aug 8, 2019	75.61	76.59	74.94	76.18
2066	NYSE	SSB	Wed, Aug 7, 2019	74.83	75.13	73.59	75.05
2065	NYSE	SSB	Tue, Aug 6, 2019	75.00	75.73	73.77	75.72
2064	NYSE	SSB	Mon, Aug 5, 2019	74.99	75.99	73.33	74.35
2063	NYSE	SSB	Fri, Aug 2, 2019	76.88	77.81	75.43	76.09
2062	NYSE	SSB	Thu, Aug 1, 2019	80.13	80.76	76.67	76.92
2061	NYSE	SSB	Wed, Jul 31, 2019	79.00	80.95	79.00	80.07
2060	NYSE	SSB	Tue, Jul 30, 2019	77.55	78.92	76.50	78.83
2059	NYSE	SSB	Mon, Jul 29, 2019	77.85	78.21	75.73	77.12
2058	NYSE	SSB	Fri, Jul 26, 2019	77.24	77.93	76.09	77.85
2057	NYSE	SSB	Thu, Jul 25, 2019	78.00	78.39	76.59	76.91
2056	NYSE	SSB	Wed, Jul 24, 2019	76.06	77.89	75.51	77.80
2055	NYSE	SSB	Tue, Jul 23, 2019	75.20	76.31	75.20	76.27
2054	NYSE	SSB	Mon, Jul 22, 2019	75.63	75.63	74.89	75.42
2053	NYSE	SSB	Fri, Jul 19, 2019	75.45	76.37	74.61	75.65
2052	NYSE	SSB	Thu, Jul 18, 2019	75.05	76.11	75.05	75.68
2051	NYSE	SSB	Wed, Jul 17, 2019	75.07	75.59	74.71	74.96
2050	NYSE	SSB	Tue, Jul 16, 2019	74.61	75.61	74.50	75.32
2049	NYSE	SSB	Mon, Jul 15, 2019	75.66	75.86	74.30	74.84
2048	NYSE	SSB	Fri, Jul 12, 2019	75.29	76.45	75.03	76.33
2047	NYSE	SSB	Thu, Jul 11, 2019	74.75	75.52	74.57	75.29
2046	NYSE	SSB	Wed, Jul 10, 2019	75.31	75.51	74.45	74.67
2045	NYSE	SSB	Tue, Jul 9, 2019	74.69	75.43	74.09	75.42
2044	NYSE	SSB	Mon, Jul 8, 2019	74.75	74.85	73.92	74.23
2043	NYSE	SSB	Fri, Jul 5, 2019	74.32	75.24	73.37	75.21
2042	NYSE	SSB	Wed, Jul 3, 2019	73.60	74.20	73.46	74.00
2041	NYSE	SSB	Tue, Jul 2, 2019	74.22	74.74	72.84	73.45
2040	NYSE	SSB	Mon, Jul 1, 2019	74.41	75.00	74.11	74.46
2039	NYSE	SSB	Fri, Jun 28, 2019	73.44	74.85	72.92	73.67
2038	NYSE	SSB	Thu, Jun 27, 2019	71.58	73.11	71.43	72.94
2037	NYSE	SSB	Wed, Jun 26, 2019	72.57	72.82	71.67	71.76
2036	NYSE	SSB	Tue, Jun 25, 2019	71.60	72.90	70.53	72.49
2035	NYSE	SSB	Mon, Jun 24, 2019	73.11	73.82	71.49	71.58
2034	NYSE	SSB	Fri, Jun 21, 2019	72.73	74.26	72.73	73.03
2033	NYSE	SSB	Thu, Jun 20, 2019	73.71	73.71	72.27	73.30
2032	NYSE	SSB	Wed, Jun 19, 2019	73.20	74.25	73.15	73.26
2031	NYSE	SSB	Tue, Jun 18, 2019	72.25	73.75	72.20	73.30
2030	NYSE	SSB	Mon, Jun 17, 2019	71.96	72.57	71.43	72.17
2029	NYSE	SSB	Fri, Jun 14, 2019	71.23	72.44	70.34	72.09
2028	NYSE	SSB	Thu, Jun 13, 2019	70.45	71.50	70.15	71.12
2027	NYSE	SSB	Wed, Jun 12, 2019	69.59	70.65	69.59	70.26
2026	NYSE	SSB	Tue, Jun 11, 2019	69.88	70.56	69.53	69.99
2025	NYSE	SSB	Mon, Jun 10, 2019	68.39	69.64	68.39	69.27
2024	NYSE	SSB	Fri, Jun 7, 2019	68.01	68.57	67.07	68.09
2023	NYSE	SSB	Thu, Jun 6, 2019	68.41	68.76	67.10	68.27
2022	NYSE	SSB	Wed, Jun 5, 2019	68.97	69.30	67.68	68.60
2021	NYSE	SSB	Tue, Jun 4, 2019	67.10	69.03	67.10	69.01
2020	NYSE	SSB	Mon, Jun 3, 2019	65.68	66.94	65.26	66.38
2019	NYSE	SSB	Fri, May 31, 2019	66.82	66.82	65.40	65.89
2018	NYSE	SSB	Thu, May 30, 2019	69.90	69.95	66.85	67.74
2017	NYSE	SSB	Wed, May 29, 2019	69.05	69.85	68.20	69.72
2016	NYSE	SSB	Tue, May 28, 2019	69.89	69.89	69.17	69.58
2015	NYSE	SSB	Fri, May 24, 2019	69.61	70.11	69.44	70.04
2014	NYSE	SSB	Thu, May 23, 2019	69.78	69.78	68.56	69.15
2013	NYSE	SSB	Wed, May 22, 2019	71.90	71.90	70.49	70.54
2012	NYSE	SSB	Tue, May 21, 2019	72.77	72.86	72.16	72.25
2011	NYSE	SSB	Mon, May 20, 2019	72.05	73.14	71.71	72.51
2010	NYSE	SSB	Fri, May 17, 2019	72.37	73.89	72.37	72.53
2009	NYSE	SSB	Thu, May 16, 2019	72.59	73.94	72.59	73.08
2008	NYSE	SSB	Wed, May 15, 2019	72.05	72.70	71.37	72.36
2007	NYSE	SSB	Tue, May 14, 2019	71.01	73.27	71.01	72.78
2006	NYSE	SSB	Mon, May 13, 2019	72.73	73.16	70.72	70.95
2005	NYSE	SSB	Fri, May 10, 2019	73.47	74.14	72.88	74.04
2004	NYSE	SSB	Thu, May 9, 2019	73.28	74.27	72.77	73.72
2003	NYSE	SSB	Wed, May 8, 2019	74.90	75.26	74.34	74.41
2002	NYSE	SSB	Tue, May 7, 2019	75.14	75.51	74.53	75.30
2001	NYSE	SSB	Mon, May 6, 2019	75.02	76.31	73.77	75.94
2000	NYSE	SSB	Fri, May 3, 2019	75.37	76.69	75.22	76.24
1999	NYSE	SSB	Thu, May 2, 2019	74.69	75.97	74.03	75.32
1998	NYSE	SSB	Wed, May 1, 2019	75.95	76.57	74.58	74.70
1997	NYSE	SSB	Tue, Apr 30, 2019	74.88	76.00	74.00	75.66
1996	NYSE	SSB	Mon, Apr 29, 2019	74.81	76.29	74.44	75.98
1995	NYSE	SSB	Fri, Apr 26, 2019	73.55	74.57	73.09	74.55
1994	NYSE	SSB	Thu, Apr 25, 2019	73.55	74.08	69.42	73.62
1993	NYSE	SSB	Wed, Apr 24, 2019	73.07	74.00	72.50	73.65
1992	NYSE	SSB	Tue, Apr 23, 2019	71.29	73.70	71.05	73.36
1991	NYSE	SSB	Mon, Apr 22, 2019	72.67	72.91	71.03	71.48
1990	NYSE	SSB	Thu, Apr 18, 2019	73.43	73.54	72.48	72.80
1989	NYSE	SSB	Wed, Apr 17, 2019	73.62	73.96	72.88	73.83
1988	NYSE	SSB	Tue, Apr 16, 2019	72.05	73.70	71.55	73.55
1987	NYSE	SSB	Mon, Apr 15, 2019	72.63	72.68	71.57	71.72
1986	NYSE	SSB	Fri, Apr 12, 2019	71.70	72.75	71.20	72.63
1985	NYSE	SSB	Thu, Apr 11, 2019	70.66	71.41	70.41	71.00
1984	NYSE	SSB	Wed, Apr 10, 2019	69.61	70.46	68.75	70.40
1983	NYSE	SSB	Tue, Apr 9, 2019	71.32	71.35	69.29	69.47
1982	NYSE	SSB	Mon, Apr 8, 2019	71.51	71.81	71.05	71.32
1981	NYSE	SSB	Fri, Apr 5, 2019	71.33	71.90	70.90	71.75
1980	NYSE	SSB	Thu, Apr 4, 2019	70.37	71.65	70.00	71.32
1979	NYSE	SSB	Wed, Apr 3, 2019	70.79	71.38	69.72	70.36
1978	NYSE	SSB	Tue, Apr 2, 2019	70.03	70.65	69.53	69.96
1977	NYSE	SSB	Mon, Apr 1, 2019	68.91	70.38	68.91	70.33
1976	NYSE	SSB	Fri, Mar 29, 2019	69.44	69.65	68.08	68.34
1975	NYSE	SSB	Thu, Mar 28, 2019	67.72	68.89	67.72	68.89
1974	NYSE	SSB	Wed, Mar 27, 2019	66.95	68.17	66.43	67.79
1973	NYSE	SSB	Tue, Mar 26, 2019	65.24	67.23	65.24	67.17
1972	NYSE	SSB	Mon, Mar 25, 2019	64.52	65.66	63.97	64.98
1971	NYSE	SSB	Fri, Mar 22, 2019	67.13	67.26	63.91	64.53
1970	NYSE	SSB	Thu, Mar 21, 2019	67.28	68.64	66.61	67.72
1969	NYSE	SSB	Wed, Mar 20, 2019	69.72	70.11	67.60	67.65
1968	NYSE	SSB	Tue, Mar 19, 2019	71.94	71.94	69.91	70.01
1967	NYSE	SSB	Mon, Mar 18, 2019	70.73	71.87	70.73	71.40
1966	NYSE	SSB	Fri, Mar 15, 2019	70.33	71.03	70.27	70.70
1965	NYSE	SSB	Thu, Mar 14, 2019	70.55	70.75	70.21	70.45
1964	NYSE	SSB	Wed, Mar 13, 2019	70.09	70.83	69.67	70.51
1963	NYSE	SSB	Tue, Mar 12, 2019	69.84	70.10	69.30	69.70
1962	NYSE	SSB	Mon, Mar 11, 2019	69.25	70.00	69.02	69.66
1961	NYSE	SSB	Fri, Mar 8, 2019	68.25	69.39	68.25	69.10
1960	NYSE	SSB	Thu, Mar 7, 2019	69.47	69.47	68.43	68.89
1959	NYSE	SSB	Wed, Mar 6, 2019	71.02	71.14	69.68	69.74
1958	NYSE	SSB	Tue, Mar 5, 2019	71.18	71.34	69.94	70.87
1957	NYSE	SSB	Mon, Mar 4, 2019	70.76	71.50	70.55	71.17
1956	NYSE	SSB	Fri, Mar 1, 2019	71.44	71.75	70.46	70.90
1955	NYSE	SSB	Thu, Feb 28, 2019	71.26	71.55	70.71	71.04
1954	NYSE	SSB	Wed, Feb 27, 2019	70.69	71.23	70.24	71.15
1953	NYSE	SSB	Tue, Feb 26, 2019	70.94	71.17	70.38	70.70
1952	NYSE	SSB	Mon, Feb 25, 2019	71.90	72.53	71.08	71.15
1951	NYSE	SSB	Fri, Feb 22, 2019	70.64	71.82	69.54	71.48
1950	NYSE	SSB	Thu, Feb 21, 2019	70.17	70.78	69.93	70.63
1949	NYSE	SSB	Wed, Feb 20, 2019	68.42	70.38	67.52	70.31
1948	NYSE	SSB	Tue, Feb 19, 2019	67.21	68.74	66.86	68.48
1947	NYSE	SSB	Fri, Feb 15, 2019	66.30	68.00	65.84	67.46
1946	NYSE	SSB	Thu, Feb 14, 2019	66.24	66.32	65.33	65.86
1945	NYSE	SSB	Wed, Feb 13, 2019	66.93	67.60	66.58	66.96
1944	NYSE	SSB	Tue, Feb 12, 2019	66.63	67.93	66.51	66.89
1943	NYSE	SSB	Mon, Feb 11, 2019	65.79	66.47	65.45	66.32
1942	NYSE	SSB	Fri, Feb 8, 2019	66.74	67.00	65.43	65.60
1941	NYSE	SSB	Thu, Feb 7, 2019	66.52	67.23	65.86	67.10
1940	NYSE	SSB	Wed, Feb 6, 2019	66.34	66.84	65.99	66.28
1939	NYSE	SSB	Tue, Feb 5, 2019	67.24	67.58	66.18	66.53
1938	NYSE	SSB	Mon, Feb 4, 2019	66.72	67.41	65.61	67.28
1937	NYSE	SSB	Fri, Feb 1, 2019	66.43	67.15	66.10	66.82
1936	NYSE	SSB	Thu, Jan 31, 2019	67.30	67.69	65.48	66.35
1935	NYSE	SSB	Wed, Jan 30, 2019	66.69	68.22	65.55	67.57
1934	NYSE	SSB	Tue, Jan 29, 2019	67.94	68.03	65.83	66.40
1933	NYSE	SSB	Mon, Jan 28, 2019	65.22	66.79	64.66	66.52
1932	NYSE	SSB	Fri, Jan 25, 2019	65.45	65.85	64.44	65.41
1931	NYSE	SSB	Thu, Jan 24, 2019	65.67	66.04	64.61	65.09
1930	NYSE	SSB	Wed, Jan 23, 2019	66.25	66.41	65.44	65.73
1929	NYSE	SSB	Tue, Jan 22, 2019	66.50	67.05	66.07	66.19
1928	NYSE	SSB	Fri, Jan 18, 2019	66.86	67.79	66.55	67.09
1927	NYSE	SSB	Thu, Jan 17, 2019	66.36	67.29	65.73	66.87
1926	NYSE	SSB	Wed, Jan 16, 2019	64.67	66.67	64.13	66.62
1925	NYSE	SSB	Tue, Jan 15, 2019	63.40	64.39	62.50	64.37
1924	NYSE	SSB	Mon, Jan 14, 2019	61.93	64.20	61.93	63.46
1923	NYSE	SSB	Fri, Jan 11, 2019	61.56	62.40	61.35	62.30
1922	NYSE	SSB	Thu, Jan 10, 2019	61.73	64.31	61.35	61.94
1921	NYSE	SSB	Wed, Jan 9, 2019	62.26	62.41	61.36	62.00
1920	NYSE	SSB	Tue, Jan 8, 2019	62.49	63.39	60.86	61.89
1919	NYSE	SSB	Mon, Jan 7, 2019	61.55	62.85	61.47	61.94
1918	NYSE	SSB	Fri, Jan 4, 2019	60.73	62.06	60.53	61.89
1917	NYSE	SSB	Thu, Jan 3, 2019	60.42	61.28	59.93	59.95
1916	NYSE	SSB	Wed, Jan 2, 2019	59.29	61.04	58.87	60.68
1915	NYSE	SSB	Mon, Dec 31, 2018	59.63	59.98	58.85	59.95
1914	NYSE	SSB	Fri, Dec 28, 2018	58.94	61.10	57.74	59.56
1913	NYSE	SSB	Thu, Dec 27, 2018	58.66	59.73	57.20	58.60
1912	NYSE	SSB	Wed, Dec 26, 2018	57.55	59.51	56.55	59.50
1911	NYSE	SSB	Mon, Dec 24, 2018	57.65	58.49	56.91	57.12
1910	NYSE	SSB	Fri, Dec 21, 2018	59.57	60.58	58.11	58.22
1909	NYSE	SSB	Thu, Dec 20, 2018	58.78	59.99	58.23	59.36
1908	NYSE	SSB	Wed, Dec 19, 2018	60.55	61.00	58.02	58.84
1907	NYSE	SSB	Tue, Dec 18, 2018	63.46	63.92	60.46	60.55
1906	NYSE	SSB	Mon, Dec 17, 2018	61.86	64.64	61.71	62.87
1905	NYSE	SSB	Fri, Dec 14, 2018	62.47	63.96	61.58	61.81
1904	NYSE	SSB	Thu, Dec 13, 2018	65.44	65.44	62.87	63.32
1903	NYSE	SSB	Wed, Dec 12, 2018	65.66	66.56	64.14	65.45
1902	NYSE	SSB	Tue, Dec 11, 2018	65.95	66.22	64.25	64.70
1901	NYSE	SSB	Mon, Dec 10, 2018	66.87	66.87	64.79	65.51
1900	NYSE	SSB	Fri, Dec 7, 2018	67.21	68.27	66.03	66.86
1899	NYSE	SSB	Thu, Dec 6, 2018	67.21	68.05	65.68	67.20
1898	NYSE	SSB	Tue, Dec 4, 2018	71.33	71.42	67.43	68.41
1897	NYSE	SSB	Mon, Dec 3, 2018	73.52	73.52	70.91	71.66
1896	NYSE	SSB	Fri, Nov 30, 2018	71.77	72.81	71.41	72.56
1895	NYSE	SSB	Thu, Nov 29, 2018	71.99	72.65	71.15	71.78
1894	NYSE	SSB	Wed, Nov 28, 2018	71.16	72.51	70.26	72.47
1893	NYSE	SSB	Tue, Nov 27, 2018	70.24	71.06	69.91	70.96
1892	NYSE	SSB	Mon, Nov 26, 2018	69.22	70.85	69.22	70.55
1891	NYSE	SSB	Fri, Nov 23, 2018	68.47	69.27	67.79	68.59
1890	NYSE	SSB	Wed, Nov 21, 2018	68.67	70.11	68.22	68.77
1889	NYSE	SSB	Tue, Nov 20, 2018	68.39	69.13	67.52	68.64
1888	NYSE	SSB	Mon, Nov 19, 2018	68.88	70.05	68.67	68.75
1887	NYSE	SSB	Fri, Nov 16, 2018	68.34	69.16	67.65	68.78
1886	NYSE	SSB	Thu, Nov 15, 2018	66.84	69.02	66.84	68.95
1885	NYSE	SSB	Wed, Nov 14, 2018	68.55	69.67	65.89	67.03
1884	NYSE	SSB	Tue, Nov 13, 2018	68.25	69.64	67.94	67.96
1883	NYSE	SSB	Mon, Nov 12, 2018	69.39	69.55	67.81	67.88
1882	NYSE	SSB	Fri, Nov 9, 2018	70.31	70.58	69.00	69.35
1881	NYSE	SSB	Thu, Nov 8, 2018	70.46	71.14	69.74	70.46
1880	NYSE	SSB	Wed, Nov 7, 2018	70.68	71.00	69.82	70.72
1879	NYSE	SSB	Tue, Nov 6, 2018	69.80	71.01	69.23	70.51
1878	NYSE	SSB	Mon, Nov 5, 2018	68.63	70.44	68.16	69.79
1877	NYSE	SSB	Fri, Nov 2, 2018	68.04	68.95	66.91	68.34
1876	NYSE	SSB	Thu, Nov 1, 2018	67.90	68.62	67.13	67.72
1875	NYSE	SSB	Wed, Oct 31, 2018	67.47	68.51	66.81	67.67
1874	NYSE	SSB	Tue, Oct 30, 2018	66.20	67.71	65.91	67.04
1873	NYSE	SSB	Mon, Oct 29, 2018	64.76	66.61	64.14	66.22
1872	NYSE	SSB	Fri, Oct 26, 2018	63.02	64.71	62.61	63.78
1871	NYSE	SSB	Thu, Oct 25, 2018	64.09	65.50	63.29	63.64
1870	NYSE	SSB	Wed, Oct 24, 2018	67.17	67.17	61.26	63.96
1869	NYSE	SSB	Tue, Oct 23, 2018	70.76	72.93	67.00	69.25
1868	NYSE	SSB	Mon, Oct 22, 2018	75.36	76.16	72.71	73.13
1867	NYSE	SSB	Fri, Oct 19, 2018	76.44	77.11	74.95	75.06
1866	NYSE	SSB	Thu, Oct 18, 2018	77.31	78.10	76.45	76.89
1865	NYSE	SSB	Wed, Oct 17, 2018	77.74	78.85	76.81	77.81
1864	NYSE	SSB	Tue, Oct 16, 2018	77.78	78.22	76.48	78.10
1863	NYSE	SSB	Mon, Oct 15, 2018	76.91	78.27	76.91	77.62
1862	NYSE	SSB	Fri, Oct 12, 2018	79.29	79.29	74.88	77.22
1861	NYSE	SSB	Thu, Oct 11, 2018	80.23	80.45	78.20	78.21
1860	NYSE	SSB	Wed, Oct 10, 2018	81.55	82.34	80.41	80.50
1859	NYSE	SSB	Tue, Oct 9, 2018	81.66	82.60	81.45	81.65
1858	NYSE	SSB	Mon, Oct 8, 2018	81.17	82.17	80.71	81.82
1857	NYSE	SSB	Fri, Oct 5, 2018	82.11	82.71	80.64	81.23
1856	NYSE	SSB	Thu, Oct 4, 2018	82.01	83.21	81.41	81.80
1855	NYSE	SSB	Wed, Oct 3, 2018	80.61	82.22	80.29	82.05
1854	NYSE	SSB	Tue, Oct 2, 2018	80.63	81.06	79.70	80.17
1853	NYSE	SSB	Mon, Oct 1, 2018	82.04	82.42	80.18	80.55
1852	NYSE	SSB	Fri, Sep 28, 2018	81.05	82.05	81.05	82.00
1851	NYSE	SSB	Thu, Sep 27, 2018	82.30	82.30	81.20	81.25
1850	NYSE	SSB	Wed, Sep 26, 2018	82.70	83.05	81.93	82.25
1849	NYSE	SSB	Tue, Sep 25, 2018	83.15	83.15	82.55	82.65
1848	NYSE	SSB	Mon, Sep 24, 2018	85.50	85.50	82.30	82.90
1847	NYSE	SSB	Fri, Sep 21, 2018	84.90	85.40	83.85	84.20
1846	NYSE	SSB	Thu, Sep 20, 2018	83.75	85.33	83.75	85.30
1845	NYSE	SSB	Wed, Sep 19, 2018	82.65	83.90	82.65	83.40
1844	NYSE	SSB	Tue, Sep 18, 2018	81.95	82.75	81.65	82.65
1843	NYSE	SSB	Mon, Sep 17, 2018	81.25	82.20	81.10	81.90
1842	NYSE	SSB	Fri, Sep 14, 2018	80.20	81.70	80.20	81.50
1841	NYSE	SSB	Thu, Sep 13, 2018	80.20	80.75	79.85	80.10
1840	NYSE	SSB	Wed, Sep 12, 2018	81.20	81.20	80.13	80.30
1839	NYSE	SSB	Tue, Sep 11, 2018	81.00	81.65	80.80	81.30
1838	NYSE	SSB	Mon, Sep 10, 2018	81.45	81.65	81.00	81.05
1837	NYSE	SSB	Fri, Sep 7, 2018	81.20	81.45	80.85	81.25
1836	NYSE	SSB	Thu, Sep 6, 2018	82.30	82.60	81.30	81.40
1835	NYSE	SSB	Wed, Sep 5, 2018	82.30	82.75	82.10	82.35
1834	NYSE	SSB	Tue, Sep 4, 2018	82.35	83.00	82.10	82.45
1833	NYSE	SSB	Fri, Aug 31, 2018	82.00	82.45	81.65	82.45
1832	NYSE	SSB	Thu, Aug 30, 2018	82.65	82.80	82.20	82.25
1831	NYSE	SSB	Wed, Aug 29, 2018	82.70	83.05	82.35	82.65
1830	NYSE	SSB	Tue, Aug 28, 2018	83.80	83.90	82.25	82.55
1829	NYSE	SSB	Mon, Aug 27, 2018	84.20	84.80	83.65	83.65
1828	NYSE	SSB	Fri, Aug 24, 2018	84.25	84.50	83.55	84.25
1827	NYSE	SSB	Thu, Aug 23, 2018	84.60	84.60	83.45	84.25
1826	NYSE	SSB	Wed, Aug 22, 2018	84.35	84.70	83.90	84.65
1825	NYSE	SSB	Tue, Aug 21, 2018	83.90	84.70	83.80	84.45
1824	NYSE	SSB	Mon, Aug 20, 2018	82.60	84.00	82.35	83.80
1823	NYSE	SSB	Fri, Aug 17, 2018	83.25	83.65	82.50	82.60
1822	NYSE	SSB	Thu, Aug 16, 2018	83.10	84.35	83.10	83.55
1821	NYSE	SSB	Wed, Aug 15, 2018	83.20	83.90	82.80	83.20
1820	NYSE	SSB	Tue, Aug 14, 2018	82.95	83.95	82.95	83.60
1819	NYSE	SSB	Mon, Aug 13, 2018	82.30	83.35	82.01	82.75
1818	NYSE	SSB	Fri, Aug 10, 2018	82.75	83.35	81.85	82.75
1817	NYSE	SSB	Thu, Aug 9, 2018	84.00	84.38	83.00	83.15
1816	NYSE	SSB	Wed, Aug 8, 2018	83.25	84.30	82.95	84.10
1815	NYSE	SSB	Tue, Aug 7, 2018	83.00	83.70	82.75	83.40
1814	NYSE	SSB	Mon, Aug 6, 2018	82.85	82.95	81.95	82.50
1813	NYSE	SSB	Fri, Aug 3, 2018	83.75	84.45	82.95	83.05
1812	NYSE	SSB	Thu, Aug 2, 2018	82.80	84.70	82.80	84.00
1811	NYSE	SSB	Wed, Aug 1, 2018	83.10	84.68	82.70	84.10
1810	NYSE	SSB	Tue, Jul 31, 2018	85.40	86.05	80.50	83.70
1809	NYSE	SSB	Mon, Jul 30, 2018	86.95	88.70	86.95	87.35
1808	NYSE	SSB	Fri, Jul 27, 2018	88.60	89.10	87.35	87.40
1807	NYSE	SSB	Thu, Jul 26, 2018	88.30	89.70	88.25	88.75
1806	NYSE	SSB	Wed, Jul 25, 2018	88.85	88.90	87.70	88.15
1805	NYSE	SSB	Tue, Jul 24, 2018	90.10	90.10	88.60	89.15
1804	NYSE	SSB	Mon, Jul 23, 2018	89.20	90.80	89.20	90.10
1803	NYSE	SSB	Fri, Jul 20, 2018	88.15	89.75	88.05	89.35
1802	NYSE	SSB	Thu, Jul 19, 2018	87.55	88.40	87.20	88.30
1801	NYSE	SSB	Wed, Jul 18, 2018	86.90	87.80	86.85	87.70
1800	NYSE	SSB	Tue, Jul 17, 2018	87.20	87.90	86.98	87.00
1799	NYSE	SSB	Mon, Jul 16, 2018	86.45	87.35	86.35	87.30
1798	NYSE	SSB	Fri, Jul 13, 2018	87.00	87.45	86.10	86.10
1797	NYSE	SSB	Thu, Jul 12, 2018	88.75	88.75	86.65	87.20
1796	NYSE	SSB	Wed, Jul 11, 2018	88.45	89.10	88.20	88.25
1795	NYSE	SSB	Tue, Jul 10, 2018	89.95	90.05	88.10	88.90
1794	NYSE	SSB	Mon, Jul 9, 2018	88.80	90.05	88.80	89.70
1793	NYSE	SSB	Fri, Jul 6, 2018	87.95	88.75	87.80	88.40
1792	NYSE	SSB	Thu, Jul 5, 2018	87.40	88.00	86.85	87.90
1791	NYSE	SSB	Tue, Jul 3, 2018	87.15	87.80	86.80	86.90
1790	NYSE	SSB	Mon, Jul 2, 2018	85.85	86.90	85.85	86.90
1789	NYSE	SSB	Fri, Jun 29, 2018	88.00	88.45	86.20	86.25
1788	NYSE	SSB	Thu, Jun 28, 2018	87.60	88.40	87.35	87.60
1787	NYSE	SSB	Wed, Jun 27, 2018	89.65	89.65	87.60	87.65
1786	NYSE	SSB	Tue, Jun 26, 2018	89.60	90.00	88.65	89.90
1785	NYSE	SSB	Mon, Jun 25, 2018	89.40	89.85	88.90	89.60
1784	NYSE	SSB	Fri, Jun 22, 2018	90.45	91.05	89.35	89.85
1783	NYSE	SSB	Thu, Jun 21, 2018	90.70	91.25	90.00	90.35
1782	NYSE	SSB	Wed, Jun 20, 2018	90.35	90.80	89.85	90.75
1781	NYSE	SSB	Tue, Jun 19, 2018	88.55	90.00	88.50	89.85
1780	NYSE	SSB	Mon, Jun 18, 2018	88.35	89.35	87.75	88.95
1779	NYSE	SSB	Fri, Jun 15, 2018	88.50	89.15	87.95	88.65
1778	NYSE	SSB	Thu, Jun 14, 2018	89.75	89.75	88.30	89.25
1777	NYSE	SSB	Wed, Jun 13, 2018	90.50	90.70	89.20	89.35
1776	NYSE	SSB	Tue, Jun 12, 2018	91.15	91.15	89.70	90.20
1775	NYSE	SSB	Mon, Jun 11, 2018	92.25	92.25	90.43	90.95
1774	NYSE	SSB	Fri, Jun 8, 2018	92.15	92.65	92.00	92.05
1773	NYSE	SSB	Thu, Jun 7, 2018	92.70	93.25	92.00	92.40
1772	NYSE	SSB	Wed, Jun 6, 2018	91.05	92.85	90.90	92.85
1771	NYSE	SSB	Tue, Jun 5, 2018	90.85	91.25	90.10	90.90
1770	NYSE	SSB	Mon, Jun 4, 2018	90.90	91.20	90.10	90.95
1769	NYSE	SSB	Fri, Jun 1, 2018	90.10	91.15	90.10	90.60
1768	NYSE	SSB	Thu, May 31, 2018	90.20	90.75	89.48	89.53
1767	NYSE	SSB	Wed, May 30, 2018	88.90	90.95	88.90	90.30
1766	NYSE	SSB	Tue, May 29, 2018	89.55	89.85	88.25	88.80
1765	NYSE	SSB	Fri, May 25, 2018	89.65	90.05	89.35	90.05
1764	NYSE	SSB	Thu, May 24, 2018	89.80	89.90	87.10	89.85
1763	NYSE	SSB	Wed, May 23, 2018	90.20	90.50	89.80	90.10
1762	NYSE	SSB	Tue, May 22, 2018	90.55	91.35	90.20	90.35
1761	NYSE	SSB	Mon, May 21, 2018	88.75	90.65	88.75	90.60
1760	NYSE	SSB	Fri, May 18, 2018	89.45	89.45	88.50	88.70
1759	NYSE	SSB	Thu, May 17, 2018	88.70	89.35	88.20	89.10
1758	NYSE	SSB	Wed, May 16, 2018	88.50	88.95	88.15	88.65
1757	NYSE	SSB	Tue, May 15, 2018	87.45	88.70	87.45	88.35
1756	NYSE	SSB	Mon, May 14, 2018	88.15	88.50	87.65	87.70
1755	NYSE	SSB	Fri, May 11, 2018	88.00	88.75	87.45	88.20
1754	NYSE	SSB	Thu, May 10, 2018	88.50	88.80	87.75	88.55
1753	NYSE	SSB	Wed, May 9, 2018	88.30	89.35	88.25	88.80
1752	NYSE	SSB	Tue, May 8, 2018	87.55	88.80	86.00	88.35
1751	NYSE	SSB	Mon, May 7, 2018	87.40	88.25	86.80	87.60
1750	NYSE	SSB	Fri, May 4, 2018	86.15	88.25	85.50	87.45
1749	NYSE	SSB	Thu, May 3, 2018	87.20	87.35	86.05	86.60
1748	NYSE	SSB	Wed, May 2, 2018	86.90	88.50	86.25	87.70
1747	NYSE	SSB	Tue, May 1, 2018	86.30	87.55	85.15	87.25
1746	NYSE	SSB	Mon, Apr 30, 2018	87.95	87.95	86.50	86.55
1745	NYSE	SSB	Fri, Apr 27, 2018	87.60	88.45	87.60	88.00
1744	NYSE	SSB	Thu, Apr 26, 2018	86.20	88.15	85.45	87.75
1743	NYSE	SSB	Wed, Apr 25, 2018	88.30	88.30	85.95	86.35
1742	NYSE	SSB	Tue, Apr 24, 2018	88.35	89.80	88.25	89.50
1741	NYSE	SSB	Mon, Apr 23, 2018	86.80	88.30	86.80	88.15
1740	NYSE	SSB	Fri, Apr 20, 2018	86.00	87.25	86.00	86.55
1739	NYSE	SSB	Thu, Apr 19, 2018	85.25	86.60	85.20	86.30
1738	NYSE	SSB	Wed, Apr 18, 2018	86.05	86.50	85.25	85.45
1737	NYSE	SSB	Tue, Apr 17, 2018	86.90	86.95	85.25	85.80
1736	NYSE	SSB	Mon, Apr 16, 2018	85.65	86.65	85.15	86.45
1735	NYSE	SSB	Fri, Apr 13, 2018	87.65	87.95	85.30	85.45
1734	NYSE	SSB	Thu, Apr 12, 2018	85.95	87.40	85.95	87.15
1733	NYSE	SSB	Wed, Apr 11, 2018	85.50	85.70	84.82	85.35
1732	NYSE	SSB	Tue, Apr 10, 2018	85.15	86.00	84.60	85.90
1731	NYSE	SSB	Mon, Apr 9, 2018	85.20	85.80	84.15	84.25
1730	NYSE	SSB	Fri, Apr 6, 2018	85.55	85.83	83.45	84.40
1729	NYSE	SSB	Thu, Apr 5, 2018	85.90	86.50	85.45	86.10
1728	NYSE	SSB	Wed, Apr 4, 2018	84.00	86.00	84.00	85.75
1727	NYSE	SSB	Tue, Apr 3, 2018	84.75	85.10	83.80	85.00
1726	NYSE	SSB	Mon, Apr 2, 2018	85.20	86.35	83.50	84.50
1725	NYSE	SSB	Thu, Mar 29, 2018	86.10	86.35	85.30	85.30
1724	NYSE	SSB	Wed, Mar 28, 2018	85.10	86.15	84.00	85.65
1723	NYSE	SSB	Tue, Mar 27, 2018	86.40	87.45	84.30	85.00
1722	NYSE	SSB	Mon, Mar 26, 2018	85.85	86.30	84.53	86.25
1721	NYSE	SSB	Fri, Mar 23, 2018	86.85	86.85	84.30	84.45
1720	NYSE	SSB	Thu, Mar 22, 2018	88.45	89.80	86.50	86.60
1719	NYSE	SSB	Wed, Mar 21, 2018	89.30	90.00	88.10	89.45
1718	NYSE	SSB	Tue, Mar 20, 2018	89.60	89.70	88.90	89.05
1717	NYSE	SSB	Mon, Mar 19, 2018	89.60	89.60	87.90	89.05
1716	NYSE	SSB	Fri, Mar 16, 2018	89.50	90.53	89.15	89.55
1715	NYSE	SSB	Thu, Mar 15, 2018	89.40	89.90	89.00	89.50
1714	NYSE	SSB	Wed, Mar 14, 2018	91.40	91.40	89.30	89.40
1713	NYSE	SSB	Tue, Mar 13, 2018	91.85	91.85	90.85	91.00
1712	NYSE	SSB	Mon, Mar 12, 2018	91.30	91.88	90.95	91.20
1711	NYSE	SSB	Fri, Mar 9, 2018	91.25	92.05	90.35	91.70
1710	NYSE	SSB	Thu, Mar 8, 2018	91.05	91.50	89.70	90.40
1709	NYSE	SSB	Wed, Mar 7, 2018	90.30	92.00	90.30	91.10
1708	NYSE	SSB	Tue, Mar 6, 2018	89.80	90.70	88.35	90.60
1707	NYSE	SSB	Mon, Mar 5, 2018	87.90	89.83	87.00	89.35
1706	NYSE	SSB	Fri, Mar 2, 2018	86.10	88.40	85.45	88.20
1705	NYSE	SSB	Thu, Mar 1, 2018	86.55	88.00	86.00	86.95
1704	NYSE	SSB	Wed, Feb 28, 2018	87.80	88.75	86.65	86.70
1703	NYSE	SSB	Tue, Feb 27, 2018	89.15	90.30	87.40	87.40
1702	NYSE	SSB	Mon, Feb 26, 2018	88.80	89.50	87.75	89.20
1701	NYSE	SSB	Fri, Feb 23, 2018	88.00	88.70	87.30	88.70
1700	NYSE	SSB	Thu, Feb 22, 2018	89.75	89.75	87.60	87.60
1699	NYSE	SSB	Wed, Feb 21, 2018	89.85	90.95	89.20	89.25
1698	NYSE	SSB	Tue, Feb 20, 2018	90.00	91.00	89.20	89.70
1697	NYSE	SSB	Fri, Feb 16, 2018	88.55	90.68	88.55	90.55
1696	NYSE	SSB	Thu, Feb 15, 2018	89.45	89.45	88.50	88.80
1695	NYSE	SSB	Wed, Feb 14, 2018	86.15	89.15	85.58	89.00
1694	NYSE	SSB	Tue, Feb 13, 2018	85.70	86.90	85.70	86.75
1693	NYSE	SSB	Mon, Feb 12, 2018	85.70	86.85	85.35	86.40
1692	NYSE	SSB	Fri, Feb 9, 2018	85.25	86.25	84.00	85.65
1691	NYSE	SSB	Thu, Feb 8, 2018	87.35	87.40	84.15	84.20
1690	NYSE	SSB	Wed, Feb 7, 2018	86.65	87.95	86.50	87.35
1689	NYSE	SSB	Tue, Feb 6, 2018	85.40	87.45	84.37	87.00
1688	NYSE	SSB	Mon, Feb 5, 2018	89.30	90.23	86.45	86.50
1687	NYSE	SSB	Fri, Feb 2, 2018	89.30	91.20	89.00	90.15
1686	NYSE	SSB	Thu, Feb 1, 2018	88.60	89.58	87.80	89.50
1685	NYSE	SSB	Wed, Jan 31, 2018	89.10	89.10	88.05	88.60
1684	NYSE	SSB	Tue, Jan 30, 2018	88.60	89.60	88.20	88.60
1683	NYSE	SSB	Mon, Jan 29, 2018	89.15	89.65	88.20	88.85
1682	NYSE	SSB	Fri, Jan 26, 2018	88.20	89.00	87.20	88.90
1681	NYSE	SSB	Thu, Jan 25, 2018	88.90	89.05	87.40	88.20
1680	NYSE	SSB	Wed, Jan 24, 2018	90.00	90.60	88.80	88.95
1679	NYSE	SSB	Tue, Jan 23, 2018	90.20	90.85	89.20	90.25
1678	NYSE	SSB	Mon, Jan 22, 2018	90.15	90.50	89.35	90.30
1677	NYSE	SSB	Fri, Jan 19, 2018	89.40	90.70	89.40	90.15
1676	NYSE	SSB	Thu, Jan 18, 2018	90.85	90.85	89.60	89.75
1675	NYSE	SSB	Wed, Jan 17, 2018	90.50	91.15	89.55	91.05
1674	NYSE	SSB	Tue, Jan 16, 2018	91.65	92.00	90.20	90.35
1673	NYSE	SSB	Fri, Jan 12, 2018	91.60	92.45	90.95	91.40
1672	NYSE	SSB	Thu, Jan 11, 2018	89.50	91.35	89.50	91.30
1671	NYSE	SSB	Wed, Jan 10, 2018	88.60	90.45	88.60	89.35
1670	NYSE	SSB	Tue, Jan 9, 2018	88.00	89.15	88.00	88.50
1669	NYSE	SSB	Mon, Jan 8, 2018	88.10	88.50	87.60	88.30
1668	NYSE	SSB	Fri, Jan 5, 2018	89.10	89.45	87.95	88.60
1667	NYSE	SSB	Thu, Jan 4, 2018	88.70	89.55	88.70	88.70
1666	NYSE	SSB	Wed, Jan 3, 2018	87.10	88.70	86.85	88.40
1665	NYSE	SSB	Tue, Jan 2, 2018	87.45	88.05	86.60	87.35
1664	NYSE	SSB	Fri, Dec 29, 2017	89.05	89.40	87.15	87.15
1663	NYSE	SSB	Thu, Dec 28, 2017	88.40	88.65	87.95	88.65
1662	NYSE	SSB	Wed, Dec 27, 2017	87.90	88.70	87.65	88.35
1661	NYSE	SSB	Tue, Dec 26, 2017	88.70	88.95	87.75	88.10
1660	NYSE	SSB	Fri, Dec 22, 2017	90.05	90.05	88.65	88.65
1659	NYSE	SSB	Thu, Dec 21, 2017	89.40	90.10	89.05	89.95
1658	NYSE	SSB	Wed, Dec 20, 2017	90.65	90.65	88.80	89.25
1657	NYSE	SSB	Tue, Dec 19, 2017	90.50	90.95	89.70	90.00
1656	NYSE	SSB	Mon, Dec 18, 2017	89.95	90.75	89.63	90.30
1655	NYSE	SSB	Fri, Dec 15, 2017	87.40	89.98	86.20	89.30
1654	NYSE	SSB	Thu, Dec 14, 2017	87.85	88.35	86.75	87.30
1653	NYSE	SSB	Wed, Dec 13, 2017	87.10	88.70	86.75	87.70
1652	NYSE	SSB	Tue, Dec 12, 2017	86.60	87.75	86.45	87.25
1651	NYSE	SSB	Mon, Dec 11, 2017	88.05	88.55	86.60	86.75
1650	NYSE	SSB	Fri, Dec 8, 2017	88.70	88.70	86.90	88.00
1649	NYSE	SSB	Thu, Dec 7, 2017	88.10	89.35	87.90	88.40
1648	NYSE	SSB	Wed, Dec 6, 2017	88.90	89.40	88.20	88.60
1647	NYSE	SSB	Tue, Dec 5, 2017	90.85	91.50	89.15	89.45
1646	NYSE	SSB	Mon, Dec 4, 2017	92.05	93.25	90.40	90.65
1645	NYSE	SSB	Fri, Dec 1, 2017	91.95	92.00	88.85	91.05
1644	NYSE	SSB	Thu, Nov 30, 2017	93.55	93.65	91.60	92.05
1643	NYSE	SSB	Wed, Nov 29, 2017	91.15	94.50	90.50	92.95
1642	NYSE	SSB	Tue, Nov 28, 2017	88.25	90.55	87.35	90.45
1641	NYSE	SSB	Mon, Nov 27, 2017	87.75	88.75	87.30	87.80
1640	NYSE	SSB	Fri, Nov 24, 2017	88.65	88.65	87.43	87.70
1639	NYSE	SSB	Wed, Nov 22, 2017	88.30	88.90	88.10	88.15
1638	NYSE	SSB	Tue, Nov 21, 2017	88.00	88.45	87.55	88.20
1637	NYSE	SSB	Mon, Nov 20, 2017	87.70	88.35	87.30	87.55
1636	NYSE	SSB	Fri, Nov 17, 2017	87.35	88.40	86.65	87.55
1635	NYSE	SSB	Thu, Nov 16, 2017	89.40	89.40	87.80	87.95
1634	NYSE	SSB	Wed, Nov 15, 2017	88.30	89.45	87.75	88.75
1633	NYSE	SSB	Tue, Nov 14, 2017	87.95	88.98	87.90	88.50
1632	NYSE	SSB	Mon, Nov 13, 2017	86.60	88.10	86.05	87.95
1631	NYSE	SSB	Fri, Nov 10, 2017	86.05	86.95	85.75	86.50
1630	NYSE	SSB	Thu, Nov 9, 2017	86.45	87.05	85.10	86.10
1629	NYSE	SSB	Wed, Nov 8, 2017	87.25	87.50	85.95	87.20
1628	NYSE	SSB	Tue, Nov 7, 2017	89.50	89.95	87.15	87.50
1627	NYSE	SSB	Mon, Nov 6, 2017	89.30	90.15	89.25	89.75
1626	NYSE	SSB	Fri, Nov 3, 2017	89.95	90.40	88.40	89.85
1625	NYSE	SSB	Thu, Nov 2, 2017	89.35	90.40	89.00	90.20
1624	NYSE	SSB	Wed, Nov 1, 2017	90.85	90.85	88.75	89.45
1623	NYSE	SSB	Tue, Oct 31, 2017	90.70	90.75	89.70	90.05
1622	NYSE	SSB	Mon, Oct 30, 2017	91.50	91.90	89.95	90.05
1621	NYSE	SSB	Fri, Oct 27, 2017	92.50	93.70	91.10	92.45
1620	NYSE	SSB	Thu, Oct 26, 2017	92.00	93.85	91.60	93.80
1619	NYSE	SSB	Wed, Oct 25, 2017	91.20	91.65	90.35	91.60
1618	NYSE	SSB	Tue, Oct 24, 2017	90.65	92.10	90.30	91.35
1617	NYSE	SSB	Mon, Oct 23, 2017	92.00	92.15	90.65	90.70
1616	NYSE	SSB	Fri, Oct 20, 2017	92.80	93.01	91.90	92.15
1615	NYSE	SSB	Thu, Oct 19, 2017	91.20	92.70	91.20	92.35
1614	NYSE	SSB	Wed, Oct 18, 2017	91.40	92.10	90.95	91.50
1613	NYSE	SSB	Tue, Oct 17, 2017	92.40	92.55	90.95	91.10
1612	NYSE	SSB	Mon, Oct 16, 2017	91.25	92.50	91.25	92.40
1611	NYSE	SSB	Fri, Oct 13, 2017	91.80	92.60	90.95	91.20
1610	NYSE	SSB	Thu, Oct 12, 2017	92.50	92.53	91.70	91.80
1609	NYSE	SSB	Wed, Oct 11, 2017	92.75	92.85	92.05	92.50
1608	NYSE	SSB	Tue, Oct 10, 2017	92.10	92.85	91.75	92.85
1607	NYSE	SSB	Mon, Oct 9, 2017	91.50	92.00	91.45	92.00
1606	NYSE	SSB	Fri, Oct 6, 2017	91.65	92.15	91.20	91.45
1605	NYSE	SSB	Thu, Oct 5, 2017	91.35	92.45	91.30	91.90
1604	NYSE	SSB	Wed, Oct 4, 2017	91.35	91.90	90.90	91.55
1603	NYSE	SSB	Tue, Oct 3, 2017	91.05	91.65	91.00	91.65
1602	NYSE	SSB	Mon, Oct 2, 2017	89.65	91.25	88.85	91.25
1601	NYSE	SSB	Fri, Sep 29, 2017	88.65	90.10	88.65	90.05
1600	NYSE	SSB	Thu, Sep 28, 2017	89.00	89.10	88.10	89.00
1599	NYSE	SSB	Wed, Sep 27, 2017	87.00	89.00	86.55	88.95
1598	NYSE	SSB	Tue, Sep 26, 2017	85.55	86.95	85.40	86.85
1597	NYSE	SSB	Mon, Sep 25, 2017	85.00	85.85	85.00	85.55
1596	NYSE	SSB	Fri, Sep 22, 2017	84.00	85.03	84.00	85.00
1595	NYSE	SSB	Thu, Sep 21, 2017	84.20	84.90	84.20	84.30
1594	NYSE	SSB	Wed, Sep 20, 2017	82.55	84.40	82.48	84.35
1593	NYSE	SSB	Tue, Sep 19, 2017	82.45	83.50	82.00	82.95
1592	NYSE	SSB	Mon, Sep 18, 2017	80.90	82.30	80.90	82.20
1591	NYSE	SSB	Fri, Sep 15, 2017	82.10	82.10	80.95	80.95
1590	NYSE	SSB	Thu, Sep 14, 2017	83.50	83.90	82.00	82.10
1589	NYSE	SSB	Wed, Sep 13, 2017	82.80	83.90	82.70	83.60
1588	NYSE	SSB	Tue, Sep 12, 2017	81.60	83.70	81.60	83.10
1587	NYSE	SSB	Mon, Sep 11, 2017	80.25	81.33	80.10	81.30
1586	NYSE	SSB	Fri, Sep 8, 2017	79.00	80.30	78.85	79.75
1585	NYSE	SSB	Thu, Sep 7, 2017	80.90	80.90	78.60	78.70
1584	NYSE	SSB	Wed, Sep 6, 2017	81.20	81.80	80.40	80.75
1583	NYSE	SSB	Tue, Sep 5, 2017	82.10	82.25	80.60	80.80
1582	NYSE	SSB	Fri, Sep 1, 2017	82.65	83.15	82.15	82.50
1581	NYSE	SSB	Thu, Aug 31, 2017	82.30	82.95	82.00	82.25
1580	NYSE	SSB	Wed, Aug 30, 2017	81.40	82.50	81.40	82.15
1579	NYSE	SSB	Tue, Aug 29, 2017	81.00	81.85	80.50	81.65
1578	NYSE	SSB	Mon, Aug 28, 2017	82.75	82.75	81.43	81.80
1577	NYSE	SSB	Fri, Aug 25, 2017	82.35	82.70	81.75	82.35
1576	NYSE	SSB	Thu, Aug 24, 2017	81.90	82.35	81.60	82.30
1575	NYSE	SSB	Wed, Aug 23, 2017	80.30	81.75	80.30	81.75
1574	NYSE	SSB	Tue, Aug 22, 2017	80.45	81.05	80.25	81.00
1573	NYSE	SSB	Mon, Aug 21, 2017	80.25	80.80	79.35	80.20
1572	NYSE	SSB	Fri, Aug 18, 2017	80.15	81.45	79.80	80.40
1571	NYSE	SSB	Thu, Aug 17, 2017	82.20	82.70	80.35	80.65
1570	NYSE	SSB	Wed, Aug 16, 2017	82.25	83.10	81.90	82.50
1569	NYSE	SSB	Tue, Aug 15, 2017	83.30	83.65	81.95	82.10
1568	NYSE	SSB	Mon, Aug 14, 2017	82.05	83.00	81.60	82.85
1567	NYSE	SSB	Fri, Aug 11, 2017	83.00	83.05	80.70	81.10
1566	NYSE	SSB	Thu, Aug 10, 2017	82.25	83.10	82.10	82.55
1565	NYSE	SSB	Wed, Aug 9, 2017	82.75	83.80	82.75	82.90
1564	NYSE	SSB	Tue, Aug 8, 2017	83.70	85.00	83.60	83.95
1563	NYSE	SSB	Mon, Aug 7, 2017	83.95	84.50	83.70	83.90
1562	NYSE	SSB	Fri, Aug 4, 2017	84.15	84.60	83.80	84.10
1561	NYSE	SSB	Thu, Aug 3, 2017	83.55	84.15	83.45	84.00
1560	NYSE	SSB	Wed, Aug 2, 2017	83.70	83.70	82.85	83.65
1559	NYSE	SSB	Tue, Aug 1, 2017	84.05	84.05	83.10	83.60
1558	NYSE	SSB	Mon, Jul 31, 2017	82.65	83.75	82.50	83.75
1557	NYSE	SSB	Fri, Jul 28, 2017	83.30	83.30	82.20	82.50
1556	NYSE	SSB	Thu, Jul 27, 2017	84.00	84.45	83.00	83.35
1555	NYSE	SSB	Wed, Jul 26, 2017	85.30	85.75	83.55	83.70
1554	NYSE	SSB	Tue, Jul 25, 2017	86.35	86.35	84.90	85.35
1553	NYSE	SSB	Mon, Jul 24, 2017	82.80	84.10	82.80	83.90
1552	NYSE	SSB	Fri, Jul 21, 2017	88.00	88.00	82.60	83.20
1551	NYSE	SSB	Thu, Jul 20, 2017	84.45	85.10	83.75	84.20
1550	NYSE	SSB	Wed, Jul 19, 2017	84.40	84.80	83.50	84.35
1549	NYSE	SSB	Tue, Jul 18, 2017	84.05	84.65	83.00	84.15
1548	NYSE	SSB	Mon, Jul 17, 2017	84.05	84.95	83.50	84.35
1547	NYSE	SSB	Fri, Jul 14, 2017	84.25	84.55	83.15	84.05
1546	NYSE	SSB	Thu, Jul 13, 2017	85.35	85.40	84.15	84.90
1545	NYSE	SSB	Wed, Jul 12, 2017	85.00	85.85	84.70	85.35
1544	NYSE	SSB	Tue, Jul 11, 2017	86.15	86.15	84.45	84.95
1543	NYSE	SSB	Mon, Jul 10, 2017	86.40	86.80	85.25	85.95
1542	NYSE	SSB	Fri, Jul 7, 2017	86.30	86.98	85.35	86.75
1541	NYSE	SSB	Thu, Jul 6, 2017	86.75	87.00	85.50	85.75
1540	NYSE	SSB	Wed, Jul 5, 2017	87.40	87.40	85.70	86.95
1539	NYSE	SSB	Mon, Jul 3, 2017	85.95	87.70	85.75	87.35
1538	NYSE	SSB	Fri, Jun 30, 2017	86.50	86.70	85.25	85.70
1537	NYSE	SSB	Thu, Jun 29, 2017	86.40	87.20	84.89	86.40
1536	NYSE	SSB	Wed, Jun 28, 2017	84.95	86.40	84.95	85.70
1535	NYSE	SSB	Tue, Jun 27, 2017	84.70	85.65	84.45	84.70
1534	NYSE	SSB	Mon, Jun 26, 2017	84.45	85.15	83.80	84.50
1533	NYSE	SSB	Fri, Jun 23, 2017	83.65	84.45	83.05	84.30
1532	NYSE	SSB	Thu, Jun 22, 2017	84.50	84.60	83.15	83.45
1531	NYSE	SSB	Wed, Jun 21, 2017	86.50	86.60	84.50	84.65
1530	NYSE	SSB	Tue, Jun 20, 2017	86.55	87.00	85.65	86.35
1529	NYSE	SSB	Mon, Jun 19, 2017	87.40	88.28	86.50	87.05
1528	NYSE	SSB	Fri, Jun 16, 2017	88.35	88.50	87.15	87.30
1527	NYSE	SSB	Thu, Jun 15, 2017	87.25	88.95	87.25	88.85
1526	NYSE	SSB	Wed, Jun 14, 2017	86.80	87.90	86.00	87.85
1525	NYSE	SSB	Tue, Jun 13, 2017	87.10	88.10	86.80	87.00
1524	NYSE	SSB	Mon, Jun 12, 2017	87.45	88.50	85.68	86.90
1523	NYSE	SSB	Fri, Jun 9, 2017	85.80	87.70	85.80	87.45
1522	NYSE	SSB	Thu, Jun 8, 2017	83.65	86.40	83.65	85.20
1521	NYSE	SSB	Wed, Jun 7, 2017	83.50	84.05	83.25	83.75
1520	NYSE	SSB	Tue, Jun 6, 2017	83.95	83.95	82.40	83.20
1519	NYSE	SSB	Mon, Jun 5, 2017	84.45	85.10	83.80	83.90
1518	NYSE	SSB	Fri, Jun 2, 2017	84.20	86.00	84.05	84.50
1517	NYSE	SSB	Thu, Jun 1, 2017	83.55	84.55	82.75	84.55
1516	NYSE	SSB	Wed, May 31, 2017	83.40	83.50	81.85	83.10
1515	NYSE	SSB	Tue, May 30, 2017	82.85	83.33	81.45	83.15
1514	NYSE	SSB	Fri, May 26, 2017	83.85	84.20	82.95	83.20
1513	NYSE	SSB	Thu, May 25, 2017	84.45	84.65	83.30	83.95
1512	NYSE	SSB	Wed, May 24, 2017	84.60	84.60	83.45	84.20
1511	NYSE	SSB	Tue, May 23, 2017	83.75	84.85	83.00	84.50
1510	NYSE	SSB	Mon, May 22, 2017	83.75	83.90	82.30	83.65
1509	NYSE	SSB	Fri, May 19, 2017	82.90	84.15	82.85	83.30
1508	NYSE	SSB	Thu, May 18, 2017	81.65	83.25	81.65	83.05
1507	NYSE	SSB	Wed, May 17, 2017	83.85	84.33	80.95	81.85
1506	NYSE	SSB	Tue, May 16, 2017	85.00	85.50	83.75	85.45
1505	NYSE	SSB	Mon, May 15, 2017	84.85	85.60	84.75	85.00
1504	NYSE	SSB	Fri, May 12, 2017	85.55	85.60	83.90	84.75
1503	NYSE	SSB	Thu, May 11, 2017	87.05	87.43	85.55	85.85
1502	NYSE	SSB	Wed, May 10, 2017	87.25	87.90	86.50	87.50
1501	NYSE	SSB	Tue, May 9, 2017	87.85	88.35	87.15	87.85
1500	NYSE	SSB	Mon, May 8, 2017	87.95	88.60	87.40	87.80
1499	NYSE	SSB	Fri, May 5, 2017	88.45	88.45	87.25	88.00
1498	NYSE	SSB	Thu, May 4, 2017	88.50	88.75	87.95	88.15
1497	NYSE	SSB	Wed, May 3, 2017	87.55	88.45	87.30	88.30
1496	NYSE	SSB	Tue, May 2, 2017	88.00	88.50	87.25	88.10
1495	NYSE	SSB	Mon, May 1, 2017	88.75	88.95	87.50	87.95
1494	NYSE	SSB	Fri, Apr 28, 2017	90.50	90.50	88.05	88.15
1493	NYSE	SSB	Thu, Apr 27, 2017	91.90	91.90	89.15	90.20
1492	NYSE	SSB	Wed, Apr 26, 2017	90.45	92.60	90.45	91.90
1491	NYSE	SSB	Tue, Apr 25, 2017	91.00	92.10	90.25	90.55
1490	NYSE	SSB	Mon, Apr 24, 2017	91.30	92.50	89.90	90.95
1489	NYSE	SSB	Fri, Apr 21, 2017	87.05	90.70	85.01	90.20
1488	NYSE	SSB	Thu, Apr 20, 2017	88.00	90.00	87.28	89.95
1487	NYSE	SSB	Wed, Apr 19, 2017	87.65	87.85	86.70	87.75
1486	NYSE	SSB	Tue, Apr 18, 2017	86.45	87.25	85.65	86.95
1485	NYSE	SSB	Mon, Apr 17, 2017	86.10	87.20	85.40	87.05
1484	NYSE	SSB	Thu, Apr 13, 2017	87.00	87.60	85.75	85.80
1483	NYSE	SSB	Wed, Apr 12, 2017	87.50	87.90	86.90	87.30
1482	NYSE	SSB	Tue, Apr 11, 2017	86.75	87.90	86.65	87.65
1481	NYSE	SSB	Mon, Apr 10, 2017	88.05	88.70	86.30	87.25
1480	NYSE	SSB	Fri, Apr 7, 2017	86.80	88.30	86.75	88.20
1479	NYSE	SSB	Thu, Apr 6, 2017	86.15	87.78	85.75	87.45
1478	NYSE	SSB	Wed, Apr 5, 2017	88.65	89.35	86.00	86.15
1477	NYSE	SSB	Tue, Apr 4, 2017	88.30	88.65	87.40	88.00
1476	NYSE	SSB	Mon, Apr 3, 2017	89.40	89.70	87.85	88.85
1475	NYSE	SSB	Fri, Mar 31, 2017	90.55	90.55	89.25	89.35
1474	NYSE	SSB	Thu, Mar 30, 2017	87.55	90.80	87.55	90.70
1473	NYSE	SSB	Wed, Mar 29, 2017	87.60	87.75	86.45	87.55
1472	NYSE	SSB	Tue, Mar 28, 2017	85.65	88.20	84.60	87.75
1471	NYSE	SSB	Mon, Mar 27, 2017	85.00	86.25	83.55	86.10
1470	NYSE	SSB	Fri, Mar 24, 2017	85.80	86.45	85.10	86.30
1469	NYSE	SSB	Thu, Mar 23, 2017	84.20	86.80	84.20	85.65
1468	NYSE	SSB	Wed, Mar 22, 2017	82.90	84.70	80.25	84.25
1467	NYSE	SSB	Tue, Mar 21, 2017	90.50	90.50	83.25	83.80
1466	NYSE	SSB	Mon, Mar 20, 2017	89.95	90.21	89.30	89.95
1465	NYSE	SSB	Fri, Mar 17, 2017	89.40	90.25	88.70	90.25
1464	NYSE	SSB	Thu, Mar 16, 2017	89.70	90.10	88.95	89.90
1463	NYSE	SSB	Wed, Mar 15, 2017	88.95	90.00	88.55	89.40
1462	NYSE	SSB	Tue, Mar 14, 2017	88.85	89.10	87.55	88.85
1461	NYSE	SSB	Mon, Mar 13, 2017	88.80	90.50	88.75	89.15
1460	NYSE	SSB	Fri, Mar 10, 2017	89.70	90.10	88.20	88.85
1459	NYSE	SSB	Thu, Mar 9, 2017	91.10	91.50	89.65	89.85
1458	NYSE	SSB	Wed, Mar 8, 2017	91.80	92.10	90.30	90.95
1457	NYSE	SSB	Tue, Mar 7, 2017	91.25	92.15	90.65	91.20
1456	NYSE	SSB	Mon, Mar 6, 2017	91.70	91.95	91.00	91.35
1455	NYSE	SSB	Fri, Mar 3, 2017	91.05	91.80	91.00	91.70
1454	NYSE	SSB	Thu, Mar 2, 2017	91.75	93.40	90.65	91.05
1453	NYSE	SSB	Wed, Mar 1, 2017	90.85	92.00	90.85	91.60
1452	NYSE	SSB	Tue, Feb 28, 2017	90.75	91.10	88.95	89.50
1451	NYSE	SSB	Mon, Feb 27, 2017	90.25	90.90	89.75	90.90
1450	NYSE	SSB	Fri, Feb 24, 2017	90.30	90.65	89.70	90.15
1449	NYSE	SSB	Thu, Feb 23, 2017	90.75	91.40	89.35	91.05
1448	NYSE	SSB	Wed, Feb 22, 2017	90.65	91.73	89.85	90.75
1447	NYSE	SSB	Tue, Feb 21, 2017	90.65	91.00	90.20	91.00
1446	NYSE	SSB	Fri, Feb 17, 2017	89.50	90.85	89.05	90.45
1445	NYSE	SSB	Thu, Feb 16, 2017	89.45	90.00	88.78	89.95
1444	NYSE	SSB	Wed, Feb 15, 2017	88.55	89.45	88.20	89.45
1443	NYSE	SSB	Tue, Feb 14, 2017	86.60	89.25	86.60	88.95
1442	NYSE	SSB	Mon, Feb 13, 2017	87.75	88.20	87.00	87.50
1441	NYSE	SSB	Fri, Feb 10, 2017	87.25	87.45	86.05	87.20
1440	NYSE	SSB	Thu, Feb 9, 2017	85.15	86.85	84.75	86.80
1439	NYSE	SSB	Wed, Feb 8, 2017	84.50	84.55	83.35	84.50
1438	NYSE	SSB	Tue, Feb 7, 2017	85.95	86.20	84.05	85.00
1437	NYSE	SSB	Mon, Feb 6, 2017	86.30	86.85	85.70	85.75
1436	NYSE	SSB	Fri, Feb 3, 2017	86.45	86.95	85.75	86.70
1435	NYSE	SSB	Thu, Feb 2, 2017	86.90	87.15	84.95	85.50
1434	NYSE	SSB	Wed, Feb 1, 2017	90.30	91.13	87.25	87.35
1433	NYSE	SSB	Tue, Jan 31, 2017	89.70	90.90	88.90	89.40
1432	NYSE	SSB	Mon, Jan 30, 2017	91.10	91.33	89.40	90.10
1431	NYSE	SSB	Fri, Jan 27, 2017	92.00	92.05	91.00	91.65
1430	NYSE	SSB	Thu, Jan 26, 2017	91.25	91.65	90.25	91.50
1429	NYSE	SSB	Wed, Jan 25, 2017	90.20	91.50	90.20	91.35
1428	NYSE	SSB	Tue, Jan 24, 2017	87.25	89.70	87.05	89.30
1427	NYSE	SSB	Mon, Jan 23, 2017	86.40	87.20	86.40	87.05
1426	NYSE	SSB	Fri, Jan 20, 2017	85.20	87.30	85.00	86.75
1425	NYSE	SSB	Thu, Jan 19, 2017	85.50	85.60	84.85	85.05
1424	NYSE	SSB	Wed, Jan 18, 2017	84.65	85.55	84.30	85.50
1423	NYSE	SSB	Tue, Jan 17, 2017	85.85	85.85	84.10	84.20
1422	NYSE	SSB	Fri, Jan 13, 2017	84.55	87.35	84.55	86.30
1421	NYSE	SSB	Thu, Jan 12, 2017	85.10	85.55	83.90	84.30
1420	NYSE	SSB	Wed, Jan 11, 2017	85.35	85.95	84.67	85.55
1419	NYSE	SSB	Tue, Jan 10, 2017	85.60	86.25	84.80	85.50
1418	NYSE	SSB	Mon, Jan 9, 2017	87.60	87.60	85.65	85.70
1417	NYSE	SSB	Fri, Jan 6, 2017	87.70	88.30	87.40	88.00
1416	NYSE	SSB	Thu, Jan 5, 2017	88.85	88.95	86.83	87.40
1415	NYSE	SSB	Wed, Jan 4, 2017	87.55	89.05	87.05	88.90
1414	NYSE	SSB	Tue, Jan 3, 2017	88.40	88.60	86.46	87.30
1413	NYSE	SSB	Fri, Dec 30, 2016	87.35	88.61	86.60	87.40
1412	NYSE	SSB	Thu, Dec 29, 2016	88.00	88.36	86.65	87.30
1411	NYSE	SSB	Wed, Dec 28, 2016	88.30	88.30	87.50	87.85
1410	NYSE	SSB	Tue, Dec 27, 2016	88.05	88.65	87.65	88.25
1409	NYSE	SSB	Fri, Dec 23, 2016	87.75	88.35	86.75	88.10
1408	NYSE	SSB	Thu, Dec 22, 2016	88.40	88.90	87.40	87.55
1407	NYSE	SSB	Wed, Dec 21, 2016	87.50	89.00	86.66	88.50
1406	NYSE	SSB	Tue, Dec 20, 2016	86.70	88.05	85.50	87.55
1405	NYSE	SSB	Mon, Dec 19, 2016	85.25	86.50	84.45	86.00
1404	NYSE	SSB	Fri, Dec 16, 2016	87.40	87.90	85.70	87.40
1403	NYSE	SSB	Thu, Dec 15, 2016	87.75	88.65	87.20	87.45
1402	NYSE	SSB	Wed, Dec 14, 2016	87.35	88.45	86.70	87.35
1401	NYSE	SSB	Tue, Dec 13, 2016	88.65	89.40	87.30	88.05
1400	NYSE	SSB	Mon, Dec 12, 2016	90.10	90.50	87.85	88.45
1399	NYSE	SSB	Fri, Dec 9, 2016	90.95	91.85	90.30	90.45
1398	NYSE	SSB	Thu, Dec 8, 2016	89.80	91.80	89.80	91.60
1397	NYSE	SSB	Wed, Dec 7, 2016	87.80	89.35	86.80	89.25
1396	NYSE	SSB	Tue, Dec 6, 2016	86.75	88.20	86.05	88.05
1395	NYSE	SSB	Mon, Dec 5, 2016	85.70	86.85	85.60	86.65
1394	NYSE	SSB	Fri, Dec 2, 2016	85.20	85.65	84.25	84.75
1393	NYSE	SSB	Thu, Dec 1, 2016	85.25	87.10	84.55	85.80
1392	NYSE	SSB	Wed, Nov 30, 2016	86.25	86.25	84.85	84.95
1391	NYSE	SSB	Tue, Nov 29, 2016	84.20	85.80	83.75	85.30
1390	NYSE	SSB	Mon, Nov 28, 2016	86.65	87.15	84.50	84.85
1389	NYSE	SSB	Fri, Nov 25, 2016	87.10	87.45	86.50	87.30
1388	NYSE	SSB	Wed, Nov 23, 2016	86.80	87.45	85.90	87.20
1387	NYSE	SSB	Tue, Nov 22, 2016	85.20	87.10	85.20	86.70
1386	NYSE	SSB	Mon, Nov 21, 2016	85.25	85.95	83.80	85.20
1385	NYSE	SSB	Fri, Nov 18, 2016	83.80	85.30	83.40	85.20
1384	NYSE	SSB	Thu, Nov 17, 2016	83.40	84.00	82.85	83.70
1383	NYSE	SSB	Wed, Nov 16, 2016	82.85	84.45	81.70	83.40
1382	NYSE	SSB	Tue, Nov 15, 2016	84.05	84.67	83.00	83.20
1381	NYSE	SSB	Mon, Nov 14, 2016	83.40	87.75	83.40	85.00
1380	NYSE	SSB	Fri, Nov 11, 2016	80.00	84.05	79.35	83.80
1379	NYSE	SSB	Thu, Nov 10, 2016	76.75	80.30	76.25	79.90
1378	NYSE	SSB	Wed, Nov 9, 2016	72.35	76.05	71.95	75.85
1377	NYSE	SSB	Tue, Nov 8, 2016	72.55	72.85	71.85	71.95
1376	NYSE	SSB	Mon, Nov 7, 2016	72.00	73.35	71.70	72.85
1375	NYSE	SSB	Fri, Nov 4, 2016	71.40	71.75	71.10	71.20
1374	NYSE	SSB	Thu, Nov 3, 2016	71.40	71.75	70.75	71.30
1373	NYSE	SSB	Wed, Nov 2, 2016	72.60	72.60	70.85	71.10
1372	NYSE	SSB	Tue, Nov 1, 2016	73.00	73.80	72.30	72.60
1371	NYSE	SSB	Mon, Oct 31, 2016	72.60	73.80	72.50	73.35
1370	NYSE	SSB	Fri, Oct 28, 2016	72.72	72.72	71.68	72.56
1369	NYSE	SSB	Thu, Oct 27, 2016	73.44	73.52	72.32	72.47
1368	NYSE	SSB	Wed, Oct 26, 2016	72.33	73.91	72.33	72.89
1367	NYSE	SSB	Tue, Oct 25, 2016	72.54	72.97	71.96	72.81
1366	NYSE	SSB	Mon, Oct 24, 2016	73.30	73.30	72.25	72.59
1365	NYSE	SSB	Fri, Oct 21, 2016	73.24	75.41	72.64	73.03
1364	NYSE	SSB	Thu, Oct 20, 2016	74.02	74.44	73.35	73.60
1363	NYSE	SSB	Wed, Oct 19, 2016	73.60	74.35	73.39	74.10
1362	NYSE	SSB	Tue, Oct 18, 2016	73.73	73.82	73.08	73.56
1361	NYSE	SSB	Mon, Oct 17, 2016	74.15	74.21	73.13	73.16
1360	NYSE	SSB	Fri, Oct 14, 2016	74.11	74.81	73.45	74.22
1359	NYSE	SSB	Thu, Oct 13, 2016	75.44	75.44	72.93	73.45
1358	NYSE	SSB	Wed, Oct 12, 2016	75.67	76.32	75.53	75.72
1357	NYSE	SSB	Tue, Oct 11, 2016	76.46	76.63	75.32	75.72
1356	NYSE	SSB	Mon, Oct 10, 2016	76.02	76.81	76.02	76.48
1355	NYSE	SSB	Fri, Oct 7, 2016	75.93	76.03	74.99	75.88
1354	NYSE	SSB	Thu, Oct 6, 2016	75.53	75.98	75.00	75.87
1353	NYSE	SSB	Wed, Oct 5, 2016	74.54	76.04	74.54	75.69
1352	NYSE	SSB	Tue, Oct 4, 2016	74.41	74.61	73.81	74.39
1351	NYSE	SSB	Mon, Oct 3, 2016	74.90	75.52	73.75	74.33
1350	NYSE	SSB	Fri, Sep 30, 2016	73.73	75.25	73.61	75.04
1349	NYSE	SSB	Thu, Sep 29, 2016	75.09	75.55	73.56	73.60
1348	NYSE	SSB	Wed, Sep 28, 2016	74.64	75.28	73.97	75.11
1347	NYSE	SSB	Tue, Sep 27, 2016	73.83	74.69	73.83	74.52
1346	NYSE	SSB	Mon, Sep 26, 2016	74.96	75.91	73.77	73.92
1345	NYSE	SSB	Fri, Sep 23, 2016	75.18	75.78	74.75	75.53
1344	NYSE	SSB	Thu, Sep 22, 2016	75.38	75.63	75.08	75.54
1343	NYSE	SSB	Wed, Sep 21, 2016	75.05	75.73	75.00	75.36
1342	NYSE	SSB	Tue, Sep 20, 2016	75.00	75.44	74.67	75.00
1341	NYSE	SSB	Mon, Sep 19, 2016	74.15	74.98	74.15	74.87
1340	NYSE	SSB	Fri, Sep 16, 2016	74.83	74.98	73.68	74.02
1339	NYSE	SSB	Thu, Sep 15, 2016	74.59	74.90	74.10	74.87
1338	NYSE	SSB	Wed, Sep 14, 2016	75.09	75.89	74.25	74.34
1337	NYSE	SSB	Tue, Sep 13, 2016	75.48	76.16	74.89	75.28
1336	NYSE	SSB	Mon, Sep 12, 2016	75.77	76.23	75.09	76.23
1335	NYSE	SSB	Fri, Sep 9, 2016	76.50	76.96	75.69	75.81
1334	NYSE	SSB	Thu, Sep 8, 2016	75.73	77.00	75.73	76.95
1333	NYSE	SSB	Wed, Sep 7, 2016	76.13	76.30	75.69	75.98
1332	NYSE	SSB	Tue, Sep 6, 2016	76.79	77.00	75.90	76.07
1331	NYSE	SSB	Fri, Sep 2, 2016	75.96	76.94	75.50	76.94
1330	NYSE	SSB	Thu, Sep 1, 2016	76.00	76.20	74.92	76.06
1329	NYSE	SSB	Wed, Aug 31, 2016	76.21	76.51	75.01	75.99
1328	NYSE	SSB	Tue, Aug 30, 2016	75.30	77.02	74.97	76.07
1327	NYSE	SSB	Mon, Aug 29, 2016	74.84	75.41	74.84	75.22
1326	NYSE	SSB	Fri, Aug 26, 2016	74.95	75.00	74.54	74.96
1325	NYSE	SSB	Thu, Aug 25, 2016	74.49	74.85	74.25	74.73
1324	NYSE	SSB	Wed, Aug 24, 2016	74.42	74.63	74.20	74.47
1323	NYSE	SSB	Tue, Aug 23, 2016	74.44	74.63	74.12	74.26
1322	NYSE	SSB	Mon, Aug 22, 2016	73.20	74.23	72.90	74.11
1321	NYSE	SSB	Fri, Aug 19, 2016	72.85	73.63	72.52	73.51
1320	NYSE	SSB	Thu, Aug 18, 2016	72.36	73.08	72.09	72.87
1319	NYSE	SSB	Wed, Aug 17, 2016	72.49	73.08	72.45	72.71
1318	NYSE	SSB	Tue, Aug 16, 2016	71.94	72.62	69.40	72.54
1317	NYSE	SSB	Mon, Aug 15, 2016	72.11	72.48	71.85	72.08
1316	NYSE	SSB	Fri, Aug 12, 2016	72.13	72.55	71.56	72.35
1315	NYSE	SSB	Thu, Aug 11, 2016	72.10	72.64	71.75	72.55
1314	NYSE	SSB	Wed, Aug 10, 2016	72.49	72.49	71.16	71.75
1313	NYSE	SSB	Tue, Aug 9, 2016	72.46	73.17	72.00	72.97
1312	NYSE	SSB	Mon, Aug 8, 2016	73.75	74.09	72.41	72.66
1311	NYSE	SSB	Fri, Aug 5, 2016	72.00	73.89	71.94	73.71
1310	NYSE	SSB	Thu, Aug 4, 2016	72.02	72.32	71.51	71.51
1309	NYSE	SSB	Wed, Aug 3, 2016	72.04	72.39	71.60	71.81
1308	NYSE	SSB	Tue, Aug 2, 2016	72.42	72.81	71.85	71.88
1307	NYSE	SSB	Mon, Aug 1, 2016	72.90	73.62	72.14	72.39
1306	NYSE	SSB	Fri, Jul 29, 2016	74.33	74.33	72.78	72.91
1305	NYSE	SSB	Thu, Jul 28, 2016	74.49	74.61	73.93	74.38
1304	NYSE	SSB	Wed, Jul 27, 2016	74.49	75.72	74.49	74.79
1303	NYSE	SSB	Tue, Jul 26, 2016	73.91	74.74	73.72	74.61
1302	NYSE	SSB	Mon, Jul 25, 2016	75.64	75.64	74.04	74.15
1301	NYSE	SSB	Fri, Jul 22, 2016	74.11	75.68	70.83	75.65
1300	NYSE	SSB	Thu, Jul 21, 2016	70.99	71.59	70.12	70.23
1299	NYSE	SSB	Wed, Jul 20, 2016	71.37	71.78	70.77	71.20
1298	NYSE	SSB	Tue, Jul 19, 2016	70.94	71.84	70.94	71.20
1297	NYSE	SSB	Mon, Jul 18, 2016	71.60	72.43	71.06	71.27
1296	NYSE	SSB	Fri, Jul 15, 2016	71.92	72.18	71.36	71.85
1295	NYSE	SSB	Thu, Jul 14, 2016	71.34	71.87	70.50	71.39
1294	NYSE	SSB	Wed, Jul 13, 2016	70.72	71.23	70.42	70.53
1293	NYSE	SSB	Tue, Jul 12, 2016	70.08	71.14	70.00	70.58
1292	NYSE	SSB	Mon, Jul 11, 2016	68.61	69.66	68.06	69.44
1291	NYSE	SSB	Fri, Jul 8, 2016	68.00	69.02	68.00	68.33
1290	NYSE	SSB	Thu, Jul 7, 2016	67.10	67.89	66.98	67.44
1289	NYSE	SSB	Wed, Jul 6, 2016	66.01	67.13	65.69	66.91
1288	NYSE	SSB	Tue, Jul 5, 2016	66.70	67.33	65.92	66.24
1287	NYSE	SSB	Fri, Jul 1, 2016	67.50	67.90	66.98	67.31
1286	NYSE	SSB	Thu, Jun 30, 2016	66.95	68.15	66.63	68.05
1285	NYSE	SSB	Wed, Jun 29, 2016	66.39	66.88	65.97	66.82
1284	NYSE	SSB	Tue, Jun 28, 2016	65.21	65.96	64.63	65.67
1283	NYSE	SSB	Mon, Jun 27, 2016	65.31	65.31	63.83	64.29
1282	NYSE	SSB	Fri, Jun 24, 2016	67.01	67.60	66.03	66.34
1281	NYSE	SSB	Thu, Jun 23, 2016	68.06	69.63	68.06	69.03
1280	NYSE	SSB	Wed, Jun 22, 2016	67.54	68.47	67.20	67.47
1279	NYSE	SSB	Tue, Jun 21, 2016	66.90	67.43	66.12	67.35
1278	NYSE	SSB	Mon, Jun 20, 2016	66.39	67.24	65.64	67.00
1277	NYSE	SSB	Fri, Jun 17, 2016	66.50	68.14	64.96	65.58
1276	NYSE	SSB	Thu, Jun 16, 2016	67.23	67.88	65.93	66.49
1275	NYSE	SSB	Wed, Jun 15, 2016	68.32	68.80	67.18	67.68
1274	NYSE	SSB	Tue, Jun 14, 2016	68.36	69.20	67.95	68.23
1273	NYSE	SSB	Mon, Jun 13, 2016	70.08	70.82	68.73	68.99
1272	NYSE	SSB	Fri, Jun 10, 2016	70.45	71.91	69.60	70.48
1271	NYSE	SSB	Thu, Jun 9, 2016	71.66	71.66	70.21	71.02
1270	NYSE	SSB	Wed, Jun 8, 2016	71.13	72.72	71.02	72.14
1269	NYSE	SSB	Tue, Jun 7, 2016	71.91	72.08	71.08	71.09
1268	NYSE	SSB	Mon, Jun 6, 2016	71.38	72.54	71.03	72.06
1267	NYSE	SSB	Fri, Jun 3, 2016	71.41	71.48	69.71	71.46
1266	NYSE	SSB	Thu, Jun 2, 2016	72.23	72.70	71.33	71.90
1265	NYSE	SSB	Wed, Jun 1, 2016	71.97	72.87	71.62	72.54
1264	NYSE	SSB	Tue, May 31, 2016	73.06	74.62	72.38	72.49
1263	NYSE	SSB	Fri, May 27, 2016	72.09	72.63	71.67	72.63
1262	NYSE	SSB	Thu, May 26, 2016	72.05	72.60	71.75	71.97
1261	NYSE	SSB	Wed, May 25, 2016	72.03	73.17	71.80	72.24
1260	NYSE	SSB	Tue, May 24, 2016	70.50	72.64	69.60	72.00
1259	NYSE	SSB	Mon, May 23, 2016	70.40	71.00	70.00	70.28
1258	NYSE	SSB	Fri, May 20, 2016	70.11	71.00	68.69	70.45
1257	NYSE	SSB	Thu, May 19, 2016	70.46	71.31	68.78	69.65
1256	NYSE	SSB	Wed, May 18, 2016	67.81	71.24	67.81	70.98
1255	NYSE	SSB	Tue, May 17, 2016	68.94	69.66	67.62	68.11
1254	NYSE	SSB	Mon, May 16, 2016	68.45	69.79	67.72	69.02
1253	NYSE	SSB	Fri, May 13, 2016	67.92	69.15	67.92	68.73
1252	NYSE	SSB	Thu, May 12, 2016	68.52	69.37	68.28	69.03
1251	NYSE	SSB	Wed, May 11, 2016	69.17	69.84	68.55	68.64
1250	NYSE	SSB	Tue, May 10, 2016	69.21	70.53	69.00	69.83
1249	NYSE	SSB	Mon, May 9, 2016	68.63	69.45	68.17	68.82
1248	NYSE	SSB	Fri, May 6, 2016	68.36	68.93	67.65	68.89
1247	NYSE	SSB	Thu, May 5, 2016	68.81	69.49	68.37	68.80
1246	NYSE	SSB	Wed, May 4, 2016	68.50	70.06	67.97	68.57
1245	NYSE	SSB	Tue, May 3, 2016	69.67	70.14	68.35	69.10
1244	NYSE	SSB	Mon, May 2, 2016	70.44	70.75	69.60	70.37
1243	NYSE	SSB	Fri, Apr 29, 2016	69.77	70.85	69.68	69.98
1242	NYSE	SSB	Thu, Apr 28, 2016	70.19	71.29	70.17	70.26
1241	NYSE	SSB	Wed, Apr 27, 2016	71.01	71.49	70.07	70.88
1240	NYSE	SSB	Tue, Apr 26, 2016	69.70	71.49	69.60	71.23
1239	NYSE	SSB	Mon, Apr 25, 2016	69.29	69.74	65.63	69.64
1238	NYSE	SSB	Fri, Apr 22, 2016	70.00	71.92	68.80	69.67
1237	NYSE	SSB	Thu, Apr 21, 2016	69.87	70.00	69.35	69.45
1236	NYSE	SSB	Wed, Apr 20, 2016	68.83	69.93	68.42	69.58
1235	NYSE	SSB	Tue, Apr 19, 2016	68.36	69.24	67.19	69.20
1234	NYSE	SSB	Mon, Apr 18, 2016	66.84	68.58	66.84	67.99
1233	NYSE	SSB	Fri, Apr 15, 2016	66.91	68.31	65.71	67.30
1232	NYSE	SSB	Thu, Apr 14, 2016	66.48	68.40	65.90	67.02
1231	NYSE	SSB	Wed, Apr 13, 2016	64.94	66.85	64.41	66.72
1230	NYSE	SSB	Tue, Apr 12, 2016	63.62	64.54	63.34	64.47
1229	NYSE	SSB	Mon, Apr 11, 2016	63.36	64.90	63.36	63.58
1228	NYSE	SSB	Fri, Apr 8, 2016	62.81	63.79	62.57	63.16
1227	NYSE	SSB	Thu, Apr 7, 2016	63.38	64.05	61.83	62.27
1226	NYSE	SSB	Wed, Apr 6, 2016	63.46	63.87	62.32	63.79
1225	NYSE	SSB	Tue, Apr 5, 2016	64.60	64.60	64.60	63.34
1224	NYSE	SSB	Mon, Apr 4, 2016	63.85	64.61	63.38	64.60
1223	NYSE	SSB	Fri, Apr 1, 2016	63.78	64.25	63.24	63.93
1222	NYSE	SSB	Thu, Mar 31, 2016	63.58	64.43	63.26	63.91
1221	NYSE	SSB	Wed, Mar 30, 2016	64.48	65.10	63.75	63.91
1220	NYSE	SSB	Tue, Mar 29, 2016	62.75	63.22	62.25	63.08
1219	NYSE	SSB	Mon, Mar 28, 2016	63.39	63.39	62.51	62.61
1218	NYSE	SSB	Thu, Mar 24, 2016	63.34	63.34	63.34	63.22
1217	NYSE	SSB	Wed, Mar 23, 2016	64.22	64.60	63.12	63.34
1216	NYSE	SSB	Tue, Mar 22, 2016	64.72	64.72	63.91	64.20
1215	NYSE	SSB	Mon, Mar 21, 2016	65.58	65.58	63.96	65.13
1214	NYSE	SSB	Fri, Mar 18, 2016	65.41	66.36	64.88	65.86
1213	NYSE	SSB	Thu, Mar 17, 2016	63.03	65.15	62.69	65.08
1212	NYSE	SSB	Wed, Mar 16, 2016	64.58	64.83	62.77	63.07
1211	NYSE	SSB	Tue, Mar 15, 2016	65.00	65.00	65.00	64.91
1210	NYSE	SSB	Mon, Mar 14, 2016	65.39	65.87	64.38	64.76
1209	NYSE	SSB	Fri, Mar 11, 2016	64.89	65.55	64.43	65.51
1208	NYSE	SSB	Thu, Mar 10, 2016	64.00	64.56	63.26	63.93
1207	NYSE	SSB	Wed, Mar 9, 2016	63.82	63.82	63.82	63.93
1206	NYSE	SSB	Tue, Mar 8, 2016	64.37	64.67	63.74	64.94
1205	NYSE	SSB	Mon, Mar 7, 2016	64.65	65.05	64.42	64.94
1204	NYSE	SSB	Fri, Mar 4, 2016	64.82	64.82	64.82	64.97
1203	NYSE	SSB	Thu, Mar 3, 2016	64.49	64.49	64.49	64.82
1202	NYSE	SSB	Wed, Mar 2, 2016	64.15	64.50	63.76	64.08
1201	NYSE	SSB	Tue, Mar 1, 2016	62.45	62.45	62.45	64.08
1200	NYSE	SSB	Mon, Feb 29, 2016	62.97	63.48	62.14	62.96
1199	NYSE	SSB	Fri, Feb 26, 2016	62.25	63.54	62.25	62.96
1198	NYSE	SSB	Thu, Feb 25, 2016	61.84	62.46	61.71	62.15
1197	NYSE	SSB	Wed, Feb 24, 2016	61.21	62.00	60.64	61.93
1196	NYSE	SSB	Tue, Feb 23, 2016	62.42	62.73	61.45	61.79
1195	NYSE	SSB	Mon, Feb 22, 2016	62.55	63.06	62.11	62.70
1194	NYSE	SSB	Fri, Feb 19, 2016	61.23	62.23	61.23	62.05
1193	NYSE	SSB	Thu, Feb 18, 2016	62.20	62.20	60.91	61.33
1192	NYSE	SSB	Wed, Feb 17, 2016	62.86	62.86	61.80	62.09
1191	NYSE	SSB	Tue, Feb 16, 2016	62.39	63.13	61.33	62.45
1190	NYSE	SSB	Fri, Feb 12, 2016	60.95	62.19	60.73	61.57
1189	NYSE	SSB	Thu, Feb 11, 2016	60.22	60.69	59.19	59.91
1188	NYSE	SSB	Wed, Feb 10, 2016	63.25	63.45	61.45	61.45
1187	NYSE	SSB	Tue, Feb 9, 2016	62.34	63.60	61.54	63.07
1186	NYSE	SSB	Mon, Feb 8, 2016	62.51	63.69	61.01	63.18
1185	NYSE	SSB	Fri, Feb 5, 2016	63.92	64.36	62.96	63.11
1184	NYSE	SSB	Thu, Feb 4, 2016	64.24	65.41	63.41	64.00
1183	NYSE	SSB	Wed, Feb 3, 2016	64.57	65.47	62.48	64.36
1182	NYSE	SSB	Tue, Feb 2, 2016	65.07	65.07	63.82	64.19
1181	NYSE	SSB	Mon, Feb 1, 2016	66.34	67.15	65.33	65.71
1180	NYSE	SSB	Fri, Jan 29, 2016	65.84	66.98	65.12	66.85
1179	NYSE	SSB	Thu, Jan 28, 2016	64.52	65.68	63.95	65.62
1178	NYSE	SSB	Wed, Jan 27, 2016	64.06	66.09	63.75	63.95
1177	NYSE	SSB	Tue, Jan 26, 2016	63.47	65.03	63.33	64.29
1176	NYSE	SSB	Mon, Jan 25, 2016	65.17	68.66	62.77	62.91
1175	NYSE	SSB	Fri, Jan 22, 2016	64.52	68.26	62.55	64.78
1174	NYSE	SSB	Thu, Jan 21, 2016	63.45	64.10	62.23	62.42
1173	NYSE	SSB	Wed, Jan 20, 2016	63.11	64.07	62.63	63.54
1172	NYSE	SSB	Tue, Jan 19, 2016	64.86	65.15	63.59	64.22
1171	NYSE	SSB	Fri, Jan 15, 2016	64.91	65.83	63.85	64.25
1170	NYSE	SSB	Thu, Jan 14, 2016	66.23	67.67	65.54	66.45
1169	NYSE	SSB	Wed, Jan 13, 2016	68.45	68.45	64.54	65.85
1168	NYSE	SSB	Tue, Jan 12, 2016	68.89	69.15	67.01	68.38
1167	NYSE	SSB	Mon, Jan 11, 2016	67.55	68.83	67.20	68.28
1166	NYSE	SSB	Fri, Jan 8, 2016	68.80	69.76	66.94	67.14
1165	NYSE	SSB	Thu, Jan 7, 2016	68.56	69.43	68.40	68.60
1164	NYSE	SSB	Wed, Jan 6, 2016	69.41	71.28	69.33	69.86
1163	NYSE	SSB	Tue, Jan 5, 2016	69.71	70.79	69.44	70.28
1162	NYSE	SSB	Mon, Jan 4, 2016	70.46	71.69	65.43	69.48
1161	NYSE	SSB	Thu, Dec 31, 2015	72.71	73.35	71.85	71.95
1160	NYSE	SSB	Wed, Dec 30, 2015	73.40	73.62	72.78	72.94
1159	NYSE	SSB	Tue, Dec 29, 2015	72.44	74.09	72.44	73.50
1158	NYSE	SSB	Mon, Dec 28, 2015	71.44	75.35	70.95	72.11
1157	NYSE	SSB	Thu, Dec 24, 2015	71.25	72.10	70.85	71.70
1156	NYSE	SSB	Wed, Dec 23, 2015	71.16	71.67	71.01	71.24
1155	NYSE	SSB	Tue, Dec 22, 2015	70.56	71.11	69.68	71.06
1154	NYSE	SSB	Mon, Dec 21, 2015	70.50	71.08	69.54	70.43
1153	NYSE	SSB	Fri, Dec 18, 2015	72.20	72.20	70.10	70.10
1152	NYSE	SSB	Thu, Dec 17, 2015	74.07	74.22	72.09	72.44
1151	NYSE	SSB	Wed, Dec 16, 2015	73.52	74.17	72.72	73.72
1150	NYSE	SSB	Tue, Dec 15, 2015	71.88	73.23	71.71	73.01
1149	NYSE	SSB	Mon, Dec 14, 2015	70.74	72.19	69.57	71.34
1148	NYSE	SSB	Fri, Dec 11, 2015	70.00	71.86	70.00	70.63
1147	NYSE	SSB	Thu, Dec 10, 2015	71.53	72.34	71.03	71.34
1146	NYSE	SSB	Wed, Dec 9, 2015	72.93	73.08	71.36	71.94
1145	NYSE	SSB	Tue, Dec 8, 2015	73.85	74.90	73.10	73.15
1144	NYSE	SSB	Mon, Dec 7, 2015	76.01	76.01	74.28	74.48
1143	NYSE	SSB	Fri, Dec 4, 2015	75.14	77.39	75.14	76.23
1142	NYSE	SSB	Thu, Dec 3, 2015	77.24	77.61	74.81	75.16
1141	NYSE	SSB	Wed, Dec 2, 2015	78.72	79.16	76.90	77.23
1140	NYSE	SSB	Tue, Dec 1, 2015	75.87	79.04	75.87	78.72
1139	NYSE	SSB	Mon, Nov 30, 2015	79.11	79.77	78.40	78.61
1138	NYSE	SSB	Fri, Nov 27, 2015	78.65	79.39	78.21	79.05
1137	NYSE	SSB	Wed, Nov 25, 2015	78.38	79.17	77.99	78.73
1136	NYSE	SSB	Tue, Nov 24, 2015	77.92	78.61	77.19	78.38
1135	NYSE	SSB	Mon, Nov 23, 2015	77.83	78.66	77.83	78.35
1134	NYSE	SSB	Fri, Nov 20, 2015	77.22	78.08	76.65	77.94
1133	NYSE	SSB	Thu, Nov 19, 2015	76.46	77.39	76.27	77.29
1132	NYSE	SSB	Wed, Nov 18, 2015	75.70	77.13	75.29	76.43
1131	NYSE	SSB	Tue, Nov 17, 2015	75.84	76.97	75.16	75.54
1130	NYSE	SSB	Mon, Nov 16, 2015	76.01	76.39	75.59	75.77
1129	NYSE	SSB	Fri, Nov 13, 2015	77.23	77.80	75.99	76.20
1128	NYSE	SSB	Thu, Nov 12, 2015	78.94	78.94	77.61	77.77
1127	NYSE	SSB	Wed, Nov 11, 2015	80.00	80.05	78.96	79.38
1126	NYSE	SSB	Tue, Nov 10, 2015	79.57	80.00	78.79	79.85
1125	NYSE	SSB	Mon, Nov 9, 2015	80.89	81.15	79.47	79.87
1124	NYSE	SSB	Fri, Nov 6, 2015	79.54	81.80	79.33	80.88
1123	NYSE	SSB	Thu, Nov 5, 2015	78.16	80.24	78.16	79.85
1122	NYSE	SSB	Wed, Nov 4, 2015	78.01	78.44	77.54	78.08
1121	NYSE	SSB	Tue, Nov 3, 2015	77.30	78.52	76.78	78.11
1120	NYSE	SSB	Mon, Nov 2, 2015	77.68	78.25	77.12	77.40
1119	NYSE	SSB	Fri, Oct 30, 2015	80.15	80.19	77.30	77.50
1118	NYSE	SSB	Thu, Oct 29, 2015	80.44	81.20	79.61	80.13
1117	NYSE	SSB	Wed, Oct 28, 2015	77.78	80.81	77.78	80.65
1116	NYSE	SSB	Tue, Oct 27, 2015	78.15	79.27	77.17	77.78
1115	NYSE	SSB	Mon, Oct 26, 2015	77.39	79.31	77.08	78.45
1114	NYSE	SSB	Fri, Oct 23, 2015	76.35	78.43	76.18	78.39
1113	NYSE	SSB	Thu, Oct 22, 2015	75.00	76.00	74.99	75.32
1112	NYSE	SSB	Wed, Oct 21, 2015	77.35	77.54	74.81	74.96
1111	NYSE	SSB	Tue, Oct 20, 2015	77.07	78.09	76.85	77.03
1110	NYSE	SSB	Mon, Oct 19, 2015	76.51	77.72	76.51	77.16
1109	NYSE	SSB	Fri, Oct 16, 2015	77.05	77.22	75.96	77.01
1108	NYSE	SSB	Thu, Oct 15, 2015	74.81	76.73	74.81	76.73
1107	NYSE	SSB	Wed, Oct 14, 2015	76.94	76.94	74.31	74.75
1106	NYSE	SSB	Tue, Oct 13, 2015	77.26	78.11	76.82	77.12
1105	NYSE	SSB	Mon, Oct 12, 2015	76.33	77.77	76.13	77.36
1104	NYSE	SSB	Fri, Oct 9, 2015	77.52	77.83	76.47	76.50
1103	NYSE	SSB	Thu, Oct 8, 2015	77.00	77.89	76.33	77.23
1102	NYSE	SSB	Wed, Oct 7, 2015	75.75	77.26	75.71	77.08
1101	NYSE	SSB	Tue, Oct 6, 2015	76.58	76.58	75.22	75.65
1100	NYSE	SSB	Mon, Oct 5, 2015	75.31	76.80	75.31	76.80
1099	NYSE	SSB	Fri, Oct 2, 2015	75.68	75.68	72.84	74.93
1098	NYSE	SSB	Thu, Oct 1, 2015	77.17	77.68	75.31	76.57
1097	NYSE	SSB	Wed, Sep 30, 2015	76.22	77.48	75.95	76.87
1096	NYSE	SSB	Tue, Sep 29, 2015	75.49	76.12	75.00	75.75
1095	NYSE	SSB	Mon, Sep 28, 2015	76.03	76.43	75.36	75.41
1094	NYSE	SSB	Fri, Sep 25, 2015	77.92	78.12	75.94	76.15
1093	NYSE	SSB	Thu, Sep 24, 2015	75.70	77.13	75.36	77.06
1092	NYSE	SSB	Wed, Sep 23, 2015	74.67	76.07	74.35	75.79
1091	NYSE	SSB	Tue, Sep 22, 2015	75.01	75.05	74.08	74.34
1090	NYSE	SSB	Mon, Sep 21, 2015	75.07	76.41	74.01	75.72
1089	NYSE	SSB	Fri, Sep 18, 2015	74.44	75.60	73.96	75.00
1088	NYSE	SSB	Thu, Sep 17, 2015	76.52	78.43	75.62	75.77
1087	NYSE	SSB	Wed, Sep 16, 2015	77.17	77.30	76.10	76.73
1086	NYSE	SSB	Tue, Sep 15, 2015	76.44	77.29	76.44	76.84
1085	NYSE	SSB	Mon, Sep 14, 2015	76.07	76.76	75.59	76.50
1084	NYSE	SSB	Fri, Sep 11, 2015	75.08	76.01	75.01	75.94
1083	NYSE	SSB	Thu, Sep 10, 2015	75.00	75.94	74.97	75.57
1082	NYSE	SSB	Wed, Sep 9, 2015	75.94	76.00	74.62	74.87
1081	NYSE	SSB	Tue, Sep 8, 2015	74.49	75.87	73.63	75.15
1080	NYSE	SSB	Fri, Sep 4, 2015	72.96	74.31	72.96	73.63
1079	NYSE	SSB	Thu, Sep 3, 2015	74.45	74.74	73.91	73.91
1078	NYSE	SSB	Wed, Sep 2, 2015	73.23	73.95	72.83	73.95
1077	NYSE	SSB	Tue, Sep 1, 2015	73.83	75.23	72.44	72.54
1076	NYSE	SSB	Mon, Aug 31, 2015	74.01	75.15	73.73	75.15
1075	NYSE	SSB	Fri, Aug 28, 2015	74.14	75.08	73.52	74.37
1074	NYSE	SSB	Thu, Aug 27, 2015	74.96	75.24	73.79	74.52
1073	NYSE	SSB	Wed, Aug 26, 2015	73.42	74.69	71.97	74.41
1072	NYSE	SSB	Tue, Aug 25, 2015	74.93	74.93	72.12	72.19
1071	NYSE	SSB	Mon, Aug 24, 2015	72.95	74.68	71.21	72.68
1070	NYSE	SSB	Fri, Aug 21, 2015	74.61	76.81	74.61	75.37
1069	NYSE	SSB	Thu, Aug 20, 2015	76.69	77.33	75.83	75.83
1068	NYSE	SSB	Wed, Aug 19, 2015	77.19	78.05	76.71	77.17
1067	NYSE	SSB	Tue, Aug 18, 2015	77.64	77.98	76.70	77.75
1066	NYSE	SSB	Mon, Aug 17, 2015	77.08	79.14	77.08	78.21
1065	NYSE	SSB	Fri, Aug 14, 2015	76.31	77.73	76.10	77.55
1064	NYSE	SSB	Thu, Aug 13, 2015	75.84	76.90	75.76	76.33
1063	NYSE	SSB	Wed, Aug 12, 2015	76.81	76.81	74.72	75.92
1062	NYSE	SSB	Tue, Aug 11, 2015	78.04	78.48	77.02	77.40
1061	NYSE	SSB	Mon, Aug 10, 2015	78.07	78.83	77.86	78.61
1060	NYSE	SSB	Fri, Aug 7, 2015	78.26	78.47	76.78	77.83
1059	NYSE	SSB	Thu, Aug 6, 2015	79.55	79.55	78.05	78.62
1058	NYSE	SSB	Wed, Aug 5, 2015	78.98	79.80	78.71	79.34
1057	NYSE	SSB	Tue, Aug 4, 2015	78.39	79.25	78.39	78.79
1056	NYSE	SSB	Mon, Aug 3, 2015	78.00	78.48	76.79	78.34
1055	NYSE	SSB	Fri, Jul 31, 2015	77.50	78.00	77.06	77.72
1054	NYSE	SSB	Thu, Jul 30, 2015	75.30	77.32	75.30	77.28
1053	NYSE	SSB	Wed, Jul 29, 2015	75.85	75.85	74.81	75.45
1052	NYSE	SSB	Tue, Jul 28, 2015	76.94	76.94	75.13	75.50
1051	NYSE	SSB	Mon, Jul 27, 2015	76.19	76.50	75.53	76.43
1050	NYSE	SSB	Fri, Jul 24, 2015	78.21	78.21	75.08	76.28
1049	NYSE	SSB	Thu, Jul 23, 2015	79.19	79.37	77.32	77.62
1048	NYSE	SSB	Wed, Jul 22, 2015	77.91	79.55	77.91	78.79
1047	NYSE	SSB	Tue, Jul 21, 2015	78.57	78.97	77.75	77.93
1046	NYSE	SSB	Mon, Jul 20, 2015	78.22	78.50	77.70	78.50
1045	NYSE	SSB	Fri, Jul 17, 2015	79.34	79.34	77.68	78.00
1044	NYSE	SSB	Thu, Jul 16, 2015	80.43	80.66	79.03	79.05
1043	NYSE	SSB	Wed, Jul 15, 2015	79.39	80.85	79.24	79.91
1042	NYSE	SSB	Tue, Jul 14, 2015	78.50	79.40	78.07	79.24
1041	NYSE	SSB	Mon, Jul 13, 2015	78.76	79.04	78.21	78.53
1040	NYSE	SSB	Fri, Jul 10, 2015	77.10	79.21	77.01	78.35
1039	NYSE	SSB	Thu, Jul 9, 2015	76.52	76.82	75.47	76.49
1038	NYSE	SSB	Wed, Jul 8, 2015	75.38	75.89	75.01	75.75
1037	NYSE	SSB	Tue, Jul 7, 2015	76.83	76.90	74.96	75.84
1036	NYSE	SSB	Mon, Jul 6, 2015	75.27	77.00	75.01	76.95
1035	NYSE	SSB	Thu, Jul 2, 2015	77.00	77.00	74.96	75.79
1034	NYSE	SSB	Wed, Jul 1, 2015	76.85	77.00	76.32	77.00
1033	NYSE	SSB	Tue, Jun 30, 2015	75.95	76.40	75.12	75.99
1032	NYSE	SSB	Mon, Jun 29, 2015	76.51	76.83	75.33	75.38
1031	NYSE	SSB	Fri, Jun 26, 2015	76.95	77.09	76.25	76.78
1030	NYSE	SSB	Thu, Jun 25, 2015	76.87	77.06	76.08	76.59
1029	NYSE	SSB	Wed, Jun 24, 2015	76.74	76.88	76.08	76.41
1028	NYSE	SSB	Tue, Jun 23, 2015	76.30	76.91	76.12	76.65
1027	NYSE	SSB	Mon, Jun 22, 2015	76.12	76.56	75.43	76.49
1026	NYSE	SSB	Fri, Jun 19, 2015	76.13	76.68	75.79	76.66
1025	NYSE	SSB	Thu, Jun 18, 2015	75.57	76.42	75.15	75.90
1024	NYSE	SSB	Wed, Jun 17, 2015	76.10	76.47	74.58	75.27
1023	NYSE	SSB	Tue, Jun 16, 2015	74.80	76.18	74.52	75.94
1022	NYSE	SSB	Mon, Jun 15, 2015	75.18	75.48	73.65	75.01
1021	NYSE	SSB	Fri, Jun 12, 2015	75.26	75.66	74.72	75.49
1020	NYSE	SSB	Thu, Jun 11, 2015	75.03	75.41	74.80	75.24
1019	NYSE	SSB	Wed, Jun 10, 2015	73.96	75.62	73.50	75.19
1018	NYSE	SSB	Tue, Jun 9, 2015	72.78	73.78	72.40	73.49
1017	NYSE	SSB	Mon, Jun 8, 2015	73.06	73.41	72.80	73.06
1016	NYSE	SSB	Fri, Jun 5, 2015	71.95	73.14	71.74	73.00
1015	NYSE	SSB	Thu, Jun 4, 2015	72.16	72.22	71.23	71.65
1014	NYSE	SSB	Wed, Jun 3, 2015	72.26	72.99	71.66	72.64
1013	NYSE	SSB	Tue, Jun 2, 2015	70.92	72.00	70.68	71.89
1012	NYSE	SSB	Mon, Jun 1, 2015	72.25	72.40	70.80	71.16
1011	NYSE	SSB	Fri, May 29, 2015	72.13	72.22	71.23	71.83
1010	NYSE	SSB	Thu, May 28, 2015	71.64	72.17	70.89	72.00
1009	NYSE	SSB	Wed, May 27, 2015	70.88	71.88	70.21	71.77
1008	NYSE	SSB	Tue, May 26, 2015	71.48	71.48	69.90	70.57
1007	NYSE	SSB	Fri, May 22, 2015	72.07	72.50	71.09	71.40
1006	NYSE	SSB	Thu, May 21, 2015	73.31	73.50	71.90	72.37
1005	NYSE	SSB	Wed, May 20, 2015	72.79	73.76	71.84	73.30
1004	NYSE	SSB	Tue, May 19, 2015	71.63	72.71	71.37	72.62
1003	NYSE	SSB	Mon, May 18, 2015	70.13	71.73	70.13	71.35
1002	NYSE	SSB	Fri, May 15, 2015	71.04	71.11	69.60	70.10
1001	NYSE	SSB	Thu, May 14, 2015	69.96	71.23	69.83	71.09
1000	NYSE	SSB	Wed, May 13, 2015	68.30	69.85	68.07	69.53
999	NYSE	SSB	Tue, May 12, 2015	68.06	68.37	67.05	68.23
998	NYSE	SSB	Mon, May 11, 2015	68.30	68.39	67.83	68.17
997	NYSE	SSB	Fri, May 8, 2015	68.82	68.82	67.94	68.16
996	NYSE	SSB	Thu, May 7, 2015	68.57	68.98	67.97	68.38
995	NYSE	SSB	Wed, May 6, 2015	68.27	68.90	67.98	68.44
994	NYSE	SSB	Tue, May 5, 2015	67.81	68.88	67.81	68.29
993	NYSE	SSB	Mon, May 4, 2015	67.96	68.47	67.74	68.13
992	NYSE	SSB	Fri, May 1, 2015	68.15	68.74	66.53	67.75
991	NYSE	SSB	Thu, Apr 30, 2015	68.72	70.00	67.61	67.72
990	NYSE	SSB	Wed, Apr 29, 2015	69.53	70.84	68.53	70.17
989	NYSE	SSB	Tue, Apr 28, 2015	68.36	69.98	67.97	69.61
988	NYSE	SSB	Mon, Apr 27, 2015	69.07	69.82	67.64	68.12
987	NYSE	SSB	Fri, Apr 24, 2015	69.58	69.72	68.96	69.12
986	NYSE	SSB	Thu, Apr 23, 2015	69.23	69.89	67.92	69.68
985	NYSE	SSB	Wed, Apr 22, 2015	68.93	69.33	68.27	69.29
984	NYSE	SSB	Tue, Apr 21, 2015	69.29	69.48	68.68	69.02
983	NYSE	SSB	Mon, Apr 20, 2015	68.25	69.20	67.70	68.82
982	NYSE	SSB	Fri, Apr 17, 2015	68.84	68.88	67.55	67.72
981	NYSE	SSB	Thu, Apr 16, 2015	68.95	69.52	68.42	69.39
980	NYSE	SSB	Wed, Apr 15, 2015	68.56	69.25	68.11	69.09
979	NYSE	SSB	Tue, Apr 14, 2015	68.76	68.76	67.95	68.44
978	NYSE	SSB	Mon, Apr 13, 2015	68.03	69.00	68.03	68.92
977	NYSE	SSB	Fri, Apr 10, 2015	68.78	68.78	67.64	68.22
976	NYSE	SSB	Thu, Apr 9, 2015	68.65	68.65	67.25	68.32
975	NYSE	SSB	Wed, Apr 8, 2015	69.00	69.24	68.38	68.82
974	NYSE	SSB	Tue, Apr 7, 2015	68.58	69.03	68.24	68.93
973	NYSE	SSB	Mon, Apr 6, 2015	68.57	69.11	67.72	68.68
972	NYSE	SSB	Thu, Apr 2, 2015	69.15	69.63	68.80	69.03
971	NYSE	SSB	Wed, Apr 1, 2015	68.22	69.11	67.64	69.07
970	NYSE	SSB	Tue, Mar 31, 2015	68.36	68.75	67.77	68.39
969	NYSE	SSB	Mon, Mar 30, 2015	68.01	69.37	67.86	68.80
968	NYSE	SSB	Fri, Mar 27, 2015	68.16	68.16	67.28	67.84
967	NYSE	SSB	Thu, Mar 26, 2015	67.40	68.15	67.02	67.93
966	NYSE	SSB	Wed, Mar 25, 2015	68.45	68.45	67.21	67.62
965	NYSE	SSB	Tue, Mar 24, 2015	68.83	69.46	68.33	68.59
964	NYSE	SSB	Mon, Mar 23, 2015	68.26	69.11	67.89	68.99
963	NYSE	SSB	Fri, Mar 20, 2015	68.14	68.89	68.06	68.39
962	NYSE	SSB	Thu, Mar 19, 2015	67.72	68.25	67.22	68.10
961	NYSE	SSB	Wed, Mar 18, 2015	67.99	68.50	67.75	68.13
960	NYSE	SSB	Tue, Mar 17, 2015	67.55	68.23	67.18	68.16
959	NYSE	SSB	Mon, Mar 16, 2015	67.99	67.99	67.34	67.60
958	NYSE	SSB	Fri, Mar 13, 2015	67.75	67.89	66.32	67.45
957	NYSE	SSB	Thu, Mar 12, 2015	67.00	68.05	67.00	67.68
956	NYSE	SSB	Wed, Mar 11, 2015	67.00	67.10	66.46	66.93
955	NYSE	SSB	Tue, Mar 10, 2015	67.00	67.34	65.93	66.77
954	NYSE	SSB	Mon, Mar 9, 2015	66.84	67.97	66.57	67.44
953	NYSE	SSB	Fri, Mar 6, 2015	65.88	67.50	65.88	66.53
952	NYSE	SSB	Thu, Mar 5, 2015	66.63	66.70	65.21	66.47
951	NYSE	SSB	Wed, Mar 4, 2015	66.67	67.10	66.10	66.50
950	NYSE	SSB	Tue, Mar 3, 2015	66.86	67.41	66.26	67.05
949	NYSE	SSB	Mon, Mar 2, 2015	67.34	67.73	66.39	67.25
948	NYSE	SSB	Fri, Feb 27, 2015	67.34	68.24	66.95	67.53
947	NYSE	SSB	Thu, Feb 26, 2015	66.80	67.38	66.08	67.33
946	NYSE	SSB	Wed, Feb 25, 2015	65.61	67.08	65.55	66.80
945	NYSE	SSB	Tue, Feb 24, 2015	65.35	66.16	64.93	65.80
944	NYSE	SSB	Mon, Feb 23, 2015	64.82	65.10	64.08	65.10
943	NYSE	SSB	Fri, Feb 20, 2015	65.18	65.28	63.85	65.05
942	NYSE	SSB	Thu, Feb 19, 2015	64.72	65.39	64.39	65.01
941	NYSE	SSB	Wed, Feb 18, 2015	65.00	65.26	64.29	64.98
940	NYSE	SSB	Tue, Feb 17, 2015	65.30	65.34	64.62	65.25
939	NYSE	SSB	Fri, Feb 13, 2015	64.67	65.19	64.39	65.06
938	NYSE	SSB	Thu, Feb 12, 2015	64.00	64.79	63.92	64.73
937	NYSE	SSB	Wed, Feb 11, 2015	63.79	64.09	63.23	63.61
936	NYSE	SSB	Tue, Feb 10, 2015	64.00	64.23	63.37	63.99
935	NYSE	SSB	Mon, Feb 9, 2015	63.65	64.25	62.88	63.44
934	NYSE	SSB	Fri, Feb 6, 2015	64.07	64.45	63.42	64.02
933	NYSE	SSB	Thu, Feb 5, 2015	62.72	64.02	62.70	63.96
932	NYSE	SSB	Wed, Feb 4, 2015	62.48	64.14	62.42	62.69
931	NYSE	SSB	Tue, Feb 3, 2015	61.62	63.70	61.20	62.58
930	NYSE	SSB	Mon, Feb 2, 2015	60.01	61.61	59.73	61.48
929	NYSE	SSB	Fri, Jan 30, 2015	61.18	61.92	59.53	59.71
928	NYSE	SSB	Thu, Jan 29, 2015	60.88	62.10	59.99	61.85
927	NYSE	SSB	Wed, Jan 28, 2015	60.17	61.82	58.84	60.62
926	NYSE	SSB	Tue, Jan 27, 2015	63.22	64.08	60.56	60.79
925	NYSE	SSB	Mon, Jan 26, 2015	63.71	65.01	62.99	64.33
924	NYSE	SSB	Fri, Jan 23, 2015	64.49	64.94	62.94	64.05
923	NYSE	SSB	Thu, Jan 22, 2015	61.84	64.36	61.66	64.15
922	NYSE	SSB	Wed, Jan 21, 2015	61.98	62.65	61.22	61.42
921	NYSE	SSB	Tue, Jan 20, 2015	62.39	63.00	61.60	62.16
920	NYSE	SSB	Fri, Jan 16, 2015	60.69	62.75	60.69	62.57
919	NYSE	SSB	Thu, Jan 15, 2015	61.25	61.82	60.46	60.95
918	NYSE	SSB	Wed, Jan 14, 2015	61.43	62.52	60.25	61.38
917	NYSE	SSB	Tue, Jan 13, 2015	62.47	63.36	61.48	62.18
916	NYSE	SSB	Mon, Jan 12, 2015	61.75	62.12	61.16	61.92
915	NYSE	SSB	Fri, Jan 9, 2015	62.95	62.95	61.39	61.64
914	NYSE	SSB	Thu, Jan 8, 2015	62.82	63.79	62.04	62.78
913	NYSE	SSB	Wed, Jan 7, 2015	63.00	63.00	61.71	62.13
912	NYSE	SSB	Tue, Jan 6, 2015	63.64	63.70	62.07	62.43
911	NYSE	SSB	Mon, Jan 5, 2015	65.22	65.98	63.23	63.59
910	NYSE	SSB	Fri, Jan 2, 2015	67.59	67.59	64.15	65.37
909	NYSE	SSB	Wed, Dec 31, 2014	68.03	68.48	66.61	67.08
908	NYSE	SSB	Tue, Dec 30, 2014	66.87	68.50	66.24	67.53
907	NYSE	SSB	Mon, Dec 29, 2014	65.88	66.87	65.51	66.82
906	NYSE	SSB	Fri, Dec 26, 2014	66.09	66.16	65.26	65.99
905	NYSE	SSB	Wed, Dec 24, 2014	66.00	66.34	64.85	65.87
904	NYSE	SSB	Tue, Dec 23, 2014	66.00	66.00	64.75	65.73
903	NYSE	SSB	Mon, Dec 22, 2014	65.30	65.86	64.83	65.63
902	NYSE	SSB	Fri, Dec 19, 2014	66.37	66.42	65.15	65.35
901	NYSE	SSB	Thu, Dec 18, 2014	66.45	66.73	65.41	66.53
900	NYSE	SSB	Wed, Dec 17, 2014	63.91	65.73	62.93	65.69
899	NYSE	SSB	Tue, Dec 16, 2014	62.86	64.40	62.86	63.85
898	NYSE	SSB	Mon, Dec 15, 2014	63.58	64.22	62.78	63.33
897	NYSE	SSB	Fri, Dec 12, 2014	63.19	64.02	62.79	63.47
896	NYSE	SSB	Thu, Dec 11, 2014	63.30	64.61	63.30	63.90
895	NYSE	SSB	Wed, Dec 10, 2014	64.26	64.28	62.87	63.27
894	NYSE	SSB	Tue, Dec 9, 2014	62.93	64.96	62.44	64.75
893	NYSE	SSB	Mon, Dec 8, 2014	63.01	64.13	63.09	63.69
892	NYSE	SSB	Fri, Dec 5, 2014	62.82	63.55	62.82	63.26
891	NYSE	SSB	Thu, Dec 4, 2014	62.46	63.23	62.11	62.91
890	NYSE	SSB	Wed, Dec 3, 2014	62.31	63.33	62.11	62.83
889	NYSE	SSB	Tue, Dec 2, 2014	61.70	62.82	61.44	62.21
888	NYSE	SSB	Mon, Dec 1, 2014	61.59	62.35	61.27	61.77
887	NYSE	SSB	Fri, Nov 28, 2014	62.58	62.83	61.80	61.93
886	NYSE	SSB	Wed, Nov 26, 2014	62.69	62.82	62.04	62.82
885	NYSE	SSB	Tue, Nov 25, 2014	62.32	62.95	62.30	62.68
884	NYSE	SSB	Mon, Nov 24, 2014	62.07	62.63	62.06	62.62
883	NYSE	SSB	Fri, Nov 21, 2014	62.53	62.53	61.50	62.00
882	NYSE	SSB	Thu, Nov 20, 2014	60.87	62.00	60.55	61.81
881	NYSE	SSB	Wed, Nov 19, 2014	61.89	61.89	60.32	61.21
880	NYSE	SSB	Tue, Nov 18, 2014	62.01	62.34	61.65	62.04
879	NYSE	SSB	Mon, Nov 17, 2014	62.00	62.23	61.61	61.77
878	NYSE	SSB	Fri, Nov 14, 2014	62.02	62.45	61.79	62.24
877	NYSE	SSB	Thu, Nov 13, 2014	62.73	62.73	61.68	61.97
876	NYSE	SSB	Wed, Nov 12, 2014	61.56	62.85	61.56	62.81
875	NYSE	SSB	Tue, Nov 11, 2014	62.40	62.94	61.82	62.14
874	NYSE	SSB	Mon, Nov 10, 2014	61.78	62.83	61.47	62.70
873	NYSE	SSB	Fri, Nov 7, 2014	62.20	62.20	61.50	61.92
872	NYSE	SSB	Thu, Nov 6, 2014	62.06	62.50	61.51	62.42
871	NYSE	SSB	Wed, Nov 5, 2014	61.89	62.85	60.98	61.80
870	NYSE	SSB	Tue, Nov 4, 2014	60.62	61.57	60.62	61.52
869	NYSE	SSB	Mon, Nov 3, 2014	60.55	61.13	58.93	61.00
868	NYSE	SSB	Fri, Oct 31, 2014	60.93	60.93	59.64	60.31
867	NYSE	SSB	Thu, Oct 30, 2014	58.62	60.21	58.00	60.00
866	NYSE	SSB	Wed, Oct 29, 2014	59.07	59.96	57.80	59.00
865	NYSE	SSB	Tue, Oct 28, 2014	56.75	60.10	56.75	60.07
864	NYSE	SSB	Mon, Oct 27, 2014	57.84	58.00	57.26	57.92
863	NYSE	SSB	Fri, Oct 24, 2014	58.26	59.56	57.77	58.28
862	NYSE	SSB	Thu, Oct 23, 2014	58.17	58.59	57.84	58.15
861	NYSE	SSB	Wed, Oct 22, 2014	58.77	58.62	57.77	57.97
860	NYSE	SSB	Tue, Oct 21, 2014	57.91	58.55	57.67	58.55
859	NYSE	SSB	Mon, Oct 20, 2014	56.83	58.55	56.83	57.77
858	NYSE	SSB	Fri, Oct 17, 2014	58.52	58.52	56.45	56.95
857	NYSE	SSB	Thu, Oct 16, 2014	56.37	58.11	56.19	57.66
856	NYSE	SSB	Wed, Oct 15, 2014	57.11	57.74	56.26	57.03
855	NYSE	SSB	Tue, Oct 14, 2014	57.38	58.50	56.49	58.08
854	NYSE	SSB	Mon, Oct 13, 2014	55.42	57.54	55.42	56.99
853	NYSE	SSB	Fri, Oct 10, 2014	54.79	56.36	53.87	55.21
852	NYSE	SSB	Thu, Oct 9, 2014	57.80	57.80	55.02	55.17
851	NYSE	SSB	Wed, Oct 8, 2014	55.90	57.76	55.90	57.58
850	NYSE	SSB	Tue, Oct 7, 2014	56.66	57.18	55.91	55.95
849	NYSE	SSB	Mon, Oct 6, 2014	57.07	57.62	56.76	57.08
848	NYSE	SSB	Fri, Oct 3, 2014	57.18	57.82	56.97	57.19
847	NYSE	SSB	Thu, Oct 2, 2014	55.55	56.89	55.68	56.53
846	NYSE	SSB	Wed, Oct 1, 2014	56.05	56.73	55.15	55.38
845	NYSE	SSB	Tue, Sep 30, 2014	57.01	57.01	55.90	55.92
844	NYSE	SSB	Mon, Sep 29, 2014	56.78	57.47	56.78	56.93
843	NYSE	SSB	Fri, Sep 26, 2014	57.04	57.29	56.78	57.14
842	NYSE	SSB	Thu, Sep 25, 2014	58.32	58.40	56.96	57.02
841	NYSE	SSB	Wed, Sep 24, 2014	58.96	58.96	57.85	58.29
840	NYSE	SSB	Tue, Sep 23, 2014	59.01	59.10	58.62	58.67
839	NYSE	SSB	Mon, Sep 22, 2014	59.36	59.59	58.71	59.03
838	NYSE	SSB	Fri, Sep 19, 2014	60.29	60.77	59.26	59.59
837	NYSE	SSB	Thu, Sep 18, 2014	59.84	60.47	59.39	60.22
836	NYSE	SSB	Wed, Sep 17, 2014	59.66	60.04	59.02	59.66
835	NYSE	SSB	Tue, Sep 16, 2014	59.61	61.73	58.92	59.55
834	NYSE	SSB	Mon, Sep 15, 2014	60.29	60.29	59.42	59.60
833	NYSE	SSB	Fri, Sep 12, 2014	61.80	61.98	60.34	60.71
832	NYSE	SSB	Thu, Sep 11, 2014	60.90	62.00	60.61	61.69
831	NYSE	SSB	Wed, Sep 10, 2014	60.61	61.42	60.61	61.30
830	NYSE	SSB	Tue, Sep 9, 2014	60.93	61.35	60.12	60.78
829	NYSE	SSB	Mon, Sep 8, 2014	59.95	61.55	59.72	60.85
828	NYSE	SSB	Fri, Sep 5, 2014	60.20	60.50	58.89	59.80
827	NYSE	SSB	Thu, Sep 4, 2014	60.47	60.85	60.24	60.51
826	NYSE	SSB	Wed, Sep 3, 2014	60.75	61.10	59.82	60.25
825	NYSE	SSB	Tue, Sep 2, 2014	58.70	60.96	58.57	60.96
824	NYSE	SSB	Fri, Aug 29, 2014	58.42	58.60	57.93	58.56
823	NYSE	SSB	Thu, Aug 28, 2014	59.17	59.17	58.01	58.01
822	NYSE	SSB	Wed, Aug 27, 2014	60.09	61.12	58.79	59.17
821	NYSE	SSB	Tue, Aug 26, 2014	58.34	60.42	58.34	60.16
820	NYSE	SSB	Mon, Aug 25, 2014	58.91	59.43	58.28	58.41
819	NYSE	SSB	Fri, Aug 22, 2014	59.03	59.42	58.33	58.67
818	NYSE	SSB	Thu, Aug 21, 2014	57.48	59.05	57.01	58.85
817	NYSE	SSB	Wed, Aug 20, 2014	57.98	57.98	57.09	57.37
816	NYSE	SSB	Tue, Aug 19, 2014	57.97	58.44	57.95	58.12
815	NYSE	SSB	Mon, Aug 18, 2014	57.36	58.41	57.29	58.24
814	NYSE	SSB	Fri, Aug 15, 2014	58.76	58.76	56.79	57.15
813	NYSE	SSB	Thu, Aug 14, 2014	58.52	58.71	57.80	58.11
812	NYSE	SSB	Wed, Aug 13, 2014	58.08	58.65	57.42	58.38
811	NYSE	SSB	Tue, Aug 12, 2014	58.02	58.60	57.56	58.09
810	NYSE	SSB	Mon, Aug 11, 2014	57.52	58.78	56.96	58.41
809	NYSE	SSB	Fri, Aug 8, 2014	57.16	57.85	56.91	57.29
808	NYSE	SSB	Thu, Aug 7, 2014	57.47	58.10	56.76	57.28
807	NYSE	SSB	Wed, Aug 6, 2014	56.49	58.07	56.36	57.49
806	NYSE	SSB	Tue, Aug 5, 2014	56.45	57.52	56.27	56.76
805	NYSE	SSB	Mon, Aug 4, 2014	57.51	57.51	56.20	56.62
804	NYSE	SSB	Fri, Aug 1, 2014	58.39	58.83	56.63	57.60
803	NYSE	SSB	Thu, Jul 31, 2014	58.40	59.13	57.95	58.11
802	NYSE	SSB	Wed, Jul 30, 2014	58.35	59.16	58.35	59.15
801	NYSE	SSB	Tue, Jul 29, 2014	58.08	58.80	57.98	57.98
800	NYSE	SSB	Mon, Jul 28, 2014	58.25	58.43	57.43	58.25
799	NYSE	SSB	Fri, Jul 25, 2014	58.25	58.38	57.89	58.25
798	NYSE	SSB	Thu, Jul 24, 2014	58.71	59.23	58.25	58.40
797	NYSE	SSB	Wed, Jul 23, 2014	58.28	58.39	58.07	58.33
796	NYSE	SSB	Tue, Jul 22, 2014	58.56	59.28	58.14	58.27
795	NYSE	SSB	Mon, Jul 21, 2014	58.50	58.70	57.23	58.36
794	NYSE	SSB	Fri, Jul 18, 2014	58.50	58.99	58.00	58.91
793	NYSE	SSB	Thu, Jul 17, 2014	58.81	58.94	58.35	58.60
792	NYSE	SSB	Wed, Jul 16, 2014	60.11	60.11	58.99	59.07
791	NYSE	SSB	Tue, Jul 15, 2014	60.15	60.18	59.34	59.80
790	NYSE	SSB	Mon, Jul 14, 2014	60.60	60.60	59.18	60.00
789	NYSE	SSB	Fri, Jul 11, 2014	59.13	59.90	59.00	59.86
788	NYSE	SSB	Thu, Jul 10, 2014	59.74	59.96	59.01	59.45
787	NYSE	SSB	Wed, Jul 9, 2014	61.23	61.58	60.36	60.50
786	NYSE	SSB	Tue, Jul 8, 2014	61.71	62.34	61.16	61.35
785	NYSE	SSB	Mon, Jul 7, 2014	62.23	62.45	61.16	62.05
784	NYSE	SSB	Thu, Jul 3, 2014	62.02	63.05	61.85	62.46
783	NYSE	SSB	Wed, Jul 2, 2014	62.99	64.00	61.77	61.99
782	NYSE	SSB	Tue, Jul 1, 2014	61.52	64.60	60.18	63.03
781	NYSE	SSB	Mon, Jun 30, 2014	60.73	61.40	59.46	61.00
780	NYSE	SSB	Fri, Jun 27, 2014	59.21	60.95	59.21	60.67
779	NYSE	SSB	Thu, Jun 26, 2014	59.58	60.08	58.94	59.68
778	NYSE	SSB	Wed, Jun 25, 2014	58.61	59.70	58.59	59.60
777	NYSE	SSB	Tue, Jun 24, 2014	58.90	60.47	58.83	59.09
776	NYSE	SSB	Mon, Jun 23, 2014	59.57	59.57	58.68	58.84
775	NYSE	SSB	Fri, Jun 20, 2014	60.16	60.38	59.07	59.61
774	NYSE	SSB	Thu, Jun 19, 2014	59.95	60.33	59.11	59.71
773	NYSE	SSB	Wed, Jun 18, 2014	59.90	60.08	58.88	59.95
772	NYSE	SSB	Tue, Jun 17, 2014	58.90	60.21	58.85	59.82
771	NYSE	SSB	Mon, Jun 16, 2014	60.13	60.13	58.82	59.09
770	NYSE	SSB	Fri, Jun 13, 2014	61.21	61.21	60.15	60.36
769	NYSE	SSB	Thu, Jun 12, 2014	61.00	61.38	60.50	60.83
768	NYSE	SSB	Wed, Jun 11, 2014	61.20	61.73	60.85	61.24
767	NYSE	SSB	Tue, Jun 10, 2014	61.75	61.82	61.14	61.60
766	NYSE	SSB	Mon, Jun 9, 2014	60.84	62.18	60.84	62.05
765	NYSE	SSB	Fri, Jun 6, 2014	60.26	61.22	59.37	60.79
764	NYSE	SSB	Thu, Jun 5, 2014	58.68	60.25	58.04	59.84
763	NYSE	SSB	Wed, Jun 4, 2014	58.53	58.83	58.34	58.55
762	NYSE	SSB	Tue, Jun 3, 2014	58.50	59.18	58.09	58.65
761	NYSE	SSB	Mon, Jun 2, 2014	58.83	59.19	58.27	58.57
760	NYSE	SSB	Fri, May 30, 2014	58.60	59.05	58.38	58.87
759	NYSE	SSB	Thu, May 29, 2014	58.65	58.95	58.38	58.50
758	NYSE	SSB	Wed, May 28, 2014	58.63	58.86	57.84	58.60
757	NYSE	SSB	Tue, May 27, 2014	58.03	59.02	57.62	58.90
756	NYSE	SSB	Fri, May 23, 2014	57.17	58.02	56.98	57.54
755	NYSE	SSB	Thu, May 22, 2014	56.50	57.09	56.37	57.00
754	NYSE	SSB	Wed, May 21, 2014	56.54	57.22	56.09	56.51
753	NYSE	SSB	Tue, May 20, 2014	56.71	56.80	56.15	56.50
752	NYSE	SSB	Mon, May 19, 2014	55.36	56.99	55.36	56.98
751	NYSE	SSB	Fri, May 16, 2014	54.88	55.59	54.73	55.51
750	NYSE	SSB	Thu, May 15, 2014	55.50	55.52	54.03	55.06
749	NYSE	SSB	Wed, May 14, 2014	57.41	58.02	54.81	55.75
748	NYSE	SSB	Tue, May 13, 2014	58.13	58.13	57.36	57.61
747	NYSE	SSB	Mon, May 12, 2014	56.80	58.82	56.56	58.32
746	NYSE	SSB	Fri, May 9, 2014	55.61	56.99	55.51	56.72
745	NYSE	SSB	Thu, May 8, 2014	56.37	56.99	55.90	56.01
744	NYSE	SSB	Wed, May 7, 2014	56.06	56.44	55.23	56.34
743	NYSE	SSB	Tue, May 6, 2014	56.76	57.50	55.43	56.07
742	NYSE	SSB	Mon, May 5, 2014	57.22	58.05	56.77	57.07
741	NYSE	SSB	Fri, May 2, 2014	57.67	58.50	57.39	57.73
740	NYSE	SSB	Thu, May 1, 2014	57.31	57.89	56.23	57.37
739	NYSE	SSB	Wed, Apr 30, 2014	56.98	57.72	56.63	57.51
738	NYSE	SSB	Tue, Apr 29, 2014	59.49	59.86	56.65	57.00
737	NYSE	SSB	Mon, Apr 28, 2014	60.19	60.91	58.35	59.14
736	NYSE	SSB	Fri, Apr 25, 2014	59.43	60.98	59.43	59.72
735	NYSE	SSB	Thu, Apr 24, 2014	61.51	61.51	60.16	60.18
734	NYSE	SSB	Wed, Apr 23, 2014	61.49	61.90	60.75	61.39
733	NYSE	SSB	Tue, Apr 22, 2014	60.89	62.00	60.42	61.45
732	NYSE	SSB	Mon, Apr 21, 2014	61.13	61.61	60.47	60.67
731	NYSE	SSB	Thu, Apr 17, 2014	60.28	61.50	60.08	61.04
730	NYSE	SSB	Wed, Apr 16, 2014	60.83	60.83	60.09	60.27
729	NYSE	SSB	Tue, Apr 15, 2014	60.81	60.84	59.31	60.56
728	NYSE	SSB	Mon, Apr 14, 2014	60.70	60.80	59.99	60.58
727	NYSE	SSB	Fri, Apr 11, 2014	60.16	61.17	59.61	60.25
726	NYSE	SSB	Thu, Apr 10, 2014	61.91	62.33	60.21	60.53
725	NYSE	SSB	Wed, Apr 9, 2014	62.59	62.59	61.73	62.09
724	NYSE	SSB	Tue, Apr 8, 2014	62.43	63.31	61.85	62.32
723	NYSE	SSB	Mon, Apr 7, 2014	62.06	62.47	61.66	62.22
722	NYSE	SSB	Fri, Apr 4, 2014	63.46	63.59	62.00	62.07
721	NYSE	SSB	Thu, Apr 3, 2014	63.50	63.77	62.58	63.00
720	NYSE	SSB	Wed, Apr 2, 2014	64.23	64.23	63.17	63.48
719	NYSE	SSB	Tue, Apr 1, 2014	62.62	64.39	62.26	64.21
718	NYSE	SSB	Mon, Mar 31, 2014	61.40	62.89	61.34	62.62
717	NYSE	SSB	Fri, Mar 28, 2014	61.45	62.44	60.90	61.20
716	NYSE	SSB	Thu, Mar 27, 2014	62.26	62.63	61.42	61.49
715	NYSE	SSB	Wed, Mar 26, 2014	63.14	63.14	61.96	62.02
714	NYSE	SSB	Tue, Mar 25, 2014	62.48	62.97	61.91	62.76
713	NYSE	SSB	Mon, Mar 24, 2014	61.70	62.70	61.13	62.07
712	NYSE	SSB	Fri, Mar 21, 2014	62.30	62.96	61.80	61.82
711	NYSE	SSB	Thu, Mar 20, 2014	61.86	62.73	61.84	62.31
710	NYSE	SSB	Wed, Mar 19, 2014	61.94	62.35	61.27	61.76
709	NYSE	SSB	Tue, Mar 18, 2014	62.10	62.10	61.53	62.04
708	NYSE	SSB	Mon, Mar 17, 2014	62.34	62.50	61.99	62.18
707	NYSE	SSB	Fri, Mar 14, 2014	61.65	62.27	61.65	62.08
706	NYSE	SSB	Thu, Mar 13, 2014	62.00	62.02	61.50	61.76
705	NYSE	SSB	Wed, Mar 12, 2014	61.43	62.05	61.03	62.00
704	NYSE	SSB	Tue, Mar 11, 2014	62.00	62.00	60.87	61.74
703	NYSE	SSB	Mon, Mar 10, 2014	61.95	62.15	61.68	62.00
702	NYSE	SSB	Fri, Mar 7, 2014	62.00	62.04	61.60	62.00
701	NYSE	SSB	Thu, Mar 6, 2014	61.13	61.75	60.77	61.61
700	NYSE	SSB	Wed, Mar 5, 2014	61.57	61.57	60.60	61.16
699	NYSE	SSB	Tue, Mar 4, 2014	61.08	62.99	61.08	61.78
698	NYSE	SSB	Mon, Mar 3, 2014	60.84	61.60	60.03	60.36
697	NYSE	SSB	Fri, Feb 28, 2014	62.36	62.36	60.96	61.24
696	NYSE	SSB	Thu, Feb 27, 2014	61.85	62.19	61.05	62.16
695	NYSE	SSB	Wed, Feb 26, 2014	60.31	61.99	59.94	61.90
694	NYSE	SSB	Tue, Feb 25, 2014	60.89	61.10	59.90	60.07
693	NYSE	SSB	Mon, Feb 24, 2014	60.66	62.00	60.24	61.08
692	NYSE	SSB	Fri, Feb 21, 2014	61.21	62.60	59.65	60.47
691	NYSE	SSB	Thu, Feb 20, 2014	58.65	59.70	58.02	58.74
690	NYSE	SSB	Wed, Feb 19, 2014	60.24	60.62	58.40	58.43
689	NYSE	SSB	Tue, Feb 18, 2014	59.50	60.69	58.68	60.52
688	NYSE	SSB	Fri, Feb 14, 2014	59.21	59.65	58.62	59.39
687	NYSE	SSB	Thu, Feb 13, 2014	59.45	59.81	58.67	59.19
686	NYSE	SSB	Wed, Feb 12, 2014	59.63	60.86	59.63	59.90
685	NYSE	SSB	Tue, Feb 11, 2014	59.46	60.36	58.84	59.81
684	NYSE	SSB	Mon, Feb 10, 2014	59.35	59.47	58.31	59.27
683	NYSE	SSB	Fri, Feb 7, 2014	59.16	59.38	58.17	59.13
682	NYSE	SSB	Thu, Feb 6, 2014	58.92	59.64	58.22	58.84
681	NYSE	SSB	Wed, Feb 5, 2014	58.88	59.70	58.14	58.83
680	NYSE	SSB	Tue, Feb 4, 2014	59.22	60.18	56.88	59.27
679	NYSE	SSB	Mon, Feb 3, 2014	61.63	62.02	58.61	59.07
678	NYSE	SSB	Fri, Jan 31, 2014	62.06	63.62	61.52	61.55
677	NYSE	SSB	Thu, Jan 30, 2014	61.29	63.39	60.89	63.16
676	NYSE	SSB	Wed, Jan 29, 2014	61.45	61.81	60.66	61.02
675	NYSE	SSB	Tue, Jan 28, 2014	62.15	62.60	57.00	61.76
674	NYSE	SSB	Mon, Jan 27, 2014	63.63	63.94	62.29	62.60
673	NYSE	SSB	Fri, Jan 24, 2014	64.43	64.76	62.67	63.63
672	NYSE	SSB	Thu, Jan 23, 2014	65.77	65.96	64.40	64.78
671	NYSE	SSB	Wed, Jan 22, 2014	66.51	66.51	65.93	66.32
670	NYSE	SSB	Tue, Jan 21, 2014	65.03	66.76	64.63	66.26
669	NYSE	SSB	Fri, Jan 17, 2014	64.10	65.00	63.95	64.90
668	NYSE	SSB	Thu, Jan 16, 2014	64.14	64.33	63.19	63.81
667	NYSE	SSB	Wed, Jan 15, 2014	64.05	64.81	63.96	64.06
666	NYSE	SSB	Tue, Jan 14, 2014	64.60	64.65	63.87	64.00
665	NYSE	SSB	Mon, Jan 13, 2014	65.27	65.67	63.71	64.47
664	NYSE	SSB	Fri, Jan 10, 2014	65.20	65.43	64.19	65.30
663	NYSE	SSB	Thu, Jan 9, 2014	65.13	65.60	64.62	64.99
662	NYSE	SSB	Wed, Jan 8, 2014	64.52	65.05	64.01	64.75
661	NYSE	SSB	Tue, Jan 7, 2014	64.42	65.26	64.04	64.53
660	NYSE	SSB	Mon, Jan 6, 2014	65.76	66.11	64.15	64.34
659	NYSE	SSB	Fri, Jan 3, 2014	65.20	66.03	64.93	65.64
658	NYSE	SSB	Thu, Jan 2, 2014	66.11	66.11	64.99	65.21
657	NYSE	SSB	Tue, Dec 31, 2013	67.10	67.63	66.22	66.51
656	NYSE	SSB	Mon, Dec 30, 2013	67.40	67.40	66.75	66.90
655	NYSE	SSB	Fri, Dec 27, 2013	68.63	68.63	66.68	67.07
654	NYSE	SSB	Thu, Dec 26, 2013	68.13	68.57	67.56	68.25
653	NYSE	SSB	Tue, Dec 24, 2013	67.92	68.69	67.53	67.68
652	NYSE	SSB	Mon, Dec 23, 2013	67.95	68.15	67.00	67.65
651	NYSE	SSB	Fri, Dec 20, 2013	66.30	68.08	66.20	67.50
650	NYSE	SSB	Thu, Dec 19, 2013	65.88	66.95	65.63	66.00
649	NYSE	SSB	Wed, Dec 18, 2013	64.56	65.89	63.80	65.80
648	NYSE	SSB	Tue, Dec 17, 2013	65.42	65.79	63.65	64.29
647	NYSE	SSB	Mon, Dec 16, 2013	64.31	65.22	63.83	65.18
646	NYSE	SSB	Fri, Dec 13, 2013	64.21	65.33	63.64	64.25
645	NYSE	SSB	Thu, Dec 12, 2013	63.04	64.28	62.70	64.13
644	NYSE	SSB	Wed, Dec 11, 2013	63.63	64.20	62.08	62.81
643	NYSE	SSB	Tue, Dec 10, 2013	64.28	64.87	62.85	63.36
642	NYSE	SSB	Mon, Dec 9, 2013	65.65	65.98	64.00	64.21
641	NYSE	SSB	Fri, Dec 6, 2013	65.03	66.28	64.93	65.56
640	NYSE	SSB	Thu, Dec 5, 2013	63.71	64.70	63.39	64.33
639	NYSE	SSB	Wed, Dec 4, 2013	64.12	65.27	62.62	63.81
638	NYSE	SSB	Tue, Dec 3, 2013	63.76	65.29	63.55	64.23
637	NYSE	SSB	Mon, Dec 2, 2013	65.54	65.99	63.89	64.05
636	NYSE	SSB	Fri, Nov 29, 2013	66.36	66.36	65.74	65.87
635	NYSE	SSB	Wed, Nov 27, 2013	65.18	66.67	64.83	65.98
634	NYSE	SSB	Tue, Nov 26, 2013	64.69	65.73	64.10	65.22
633	NYSE	SSB	Mon, Nov 25, 2013	64.25	65.30	63.42	64.72
632	NYSE	SSB	Fri, Nov 22, 2013	63.30	64.64	62.45	64.34
631	NYSE	SSB	Thu, Nov 21, 2013	61.37	63.35	61.23	63.10
630	NYSE	SSB	Wed, Nov 20, 2013	61.22	61.68	60.79	61.06
629	NYSE	SSB	Tue, Nov 19, 2013	61.07	62.17	60.79	61.15
628	NYSE	SSB	Mon, Nov 18, 2013	61.34	61.60	60.57	61.08
627	NYSE	SSB	Fri, Nov 15, 2013	61.70	61.92	61.17	61.37
626	NYSE	SSB	Thu, Nov 14, 2013	62.00	62.44	61.48	61.83
625	NYSE	SSB	Wed, Nov 13, 2013	61.11	62.46	60.85	62.20
624	NYSE	SSB	Tue, Nov 12, 2013	61.74	62.03	61.25	61.65
623	NYSE	SSB	Mon, Nov 11, 2013	62.40	62.40	61.54	61.71
622	NYSE	SSB	Fri, Nov 8, 2013	60.98	63.61	60.22	62.48
621	NYSE	SSB	Thu, Nov 7, 2013	61.21	61.63	60.74	61.09
620	NYSE	SSB	Wed, Nov 6, 2013	60.58	60.83	60.15	60.75
619	NYSE	SSB	Tue, Nov 5, 2013	60.31	60.78	60.01	60.29
618	NYSE	SSB	Mon, Nov 4, 2013	60.80	60.80	59.88	60.44
617	NYSE	SSB	Fri, Nov 1, 2013	59.81	61.00	59.76	60.51
616	NYSE	SSB	Thu, Oct 31, 2013	59.70	60.67	59.14	60.05
615	NYSE	SSB	Wed, Oct 30, 2013	58.61	60.33	57.88	59.85
614	NYSE	SSB	Tue, Oct 29, 2013	55.88	58.79	55.88	58.60
613	NYSE	SSB	Mon, Oct 28, 2013	55.56	56.23	55.45	55.88
612	NYSE	SSB	Fri, Oct 25, 2013	55.95	55.95	54.77	55.50
611	NYSE	SSB	Thu, Oct 24, 2013	55.94	56.10	55.51	55.95
610	NYSE	SSB	Wed, Oct 23, 2013	55.85	56.22	55.85	55.94
609	NYSE	SSB	Tue, Oct 22, 2013	56.50	56.50	55.65	56.25
608	NYSE	SSB	Mon, Oct 21, 2013	56.67	56.94	56.50	56.52
607	NYSE	SSB	Fri, Oct 18, 2013	56.48	56.80	55.76	56.75
606	NYSE	SSB	Thu, Oct 17, 2013	55.54	56.22	55.51	55.89
605	NYSE	SSB	Wed, Oct 16, 2013	55.88	56.03	55.06	55.90
604	NYSE	SSB	Tue, Oct 15, 2013	56.29	56.29	55.77	55.77
603	NYSE	SSB	Mon, Oct 14, 2013	56.57	56.93	56.36	56.50
602	NYSE	SSB	Fri, Oct 11, 2013	55.78	57.00	55.61	56.95
601	NYSE	SSB	Thu, Oct 10, 2013	54.99	56.33	54.83	56.08
600	NYSE	SSB	Wed, Oct 9, 2013	54.82	54.90	54.38	54.81
599	NYSE	SSB	Tue, Oct 8, 2013	55.19	55.50	54.64	54.73
598	NYSE	SSB	Mon, Oct 7, 2013	55.93	55.93	55.29	55.29
597	NYSE	SSB	Fri, Oct 4, 2013	56.00	56.39	55.87	56.14
596	NYSE	SSB	Thu, Oct 3, 2013	55.41	56.05	54.87	55.95
595	NYSE	SSB	Wed, Oct 2, 2013	55.65	55.82	54.77	55.55
594	NYSE	SSB	Tue, Oct 1, 2013	55.23	56.14	54.97	56.05
593	NYSE	SSB	Mon, Sep 30, 2013	54.52	55.65	54.52	55.16
592	NYSE	SSB	Fri, Sep 27, 2013	55.03	55.94	55.00	55.00
591	NYSE	SSB	Thu, Sep 26, 2013	55.67	55.75	55.02	55.51
590	NYSE	SSB	Wed, Sep 25, 2013	55.67	56.00	55.24	55.76
589	NYSE	SSB	Tue, Sep 24, 2013	55.28	56.00	54.95	55.50
588	NYSE	SSB	Mon, Sep 23, 2013	55.88	55.88	55.10	55.39
587	NYSE	SSB	Fri, Sep 20, 2013	55.34	57.08	55.26	56.23
586	NYSE	SSB	Thu, Sep 19, 2013	57.12	57.46	55.19	55.37
585	NYSE	SSB	Wed, Sep 18, 2013	57.65	58.31	56.67	57.17
584	NYSE	SSB	Tue, Sep 17, 2013	56.48	57.88	56.11	57.73
583	NYSE	SSB	Mon, Sep 16, 2013	56.53	57.02	56.03	56.64
582	NYSE	SSB	Fri, Sep 13, 2013	55.89	56.29	55.42	56.29
581	NYSE	SSB	Thu, Sep 12, 2013	55.78	56.06	55.40	55.62
580	NYSE	SSB	Wed, Sep 11, 2013	55.78	56.24	55.54	55.72
579	NYSE	SSB	Tue, Sep 10, 2013	55.66	56.07	55.56	56.00
578	NYSE	SSB	Mon, Sep 9, 2013	54.33	55.79	54.01	55.62
577	NYSE	SSB	Fri, Sep 6, 2013	54.89	54.89	53.82	54.31
576	NYSE	SSB	Thu, Sep 5, 2013	54.68	54.77	54.40	54.62
575	NYSE	SSB	Wed, Sep 4, 2013	54.37	55.00	54.35	54.80
574	NYSE	SSB	Tue, Sep 3, 2013	54.36	54.87	53.75	54.21
573	NYSE	SSB	Fri, Aug 30, 2013	54.22	54.25	53.52	53.83
572	NYSE	SSB	Thu, Aug 29, 2013	54.02	54.60	53.86	54.42
571	NYSE	SSB	Wed, Aug 28, 2013	54.14	54.50	53.84	54.06
570	NYSE	SSB	Tue, Aug 27, 2013	55.42	55.59	53.78	53.97
569	NYSE	SSB	Mon, Aug 26, 2013	55.84	56.14	55.55	55.97
568	NYSE	SSB	Fri, Aug 23, 2013	55.77	55.99	55.36	55.74
567	NYSE	SSB	Thu, Aug 22, 2013	55.26	55.88	54.91	55.88
566	NYSE	SSB	Wed, Aug 21, 2013	55.00	55.83	55.00	55.26
565	NYSE	SSB	Tue, Aug 20, 2013	54.06	55.22	54.06	55.11
564	NYSE	SSB	Mon, Aug 19, 2013	54.75	54.91	53.81	54.11
563	NYSE	SSB	Fri, Aug 16, 2013	54.35	55.00	54.01	54.97
562	NYSE	SSB	Thu, Aug 15, 2013	53.82	54.52	53.50	54.33
561	NYSE	SSB	Wed, Aug 14, 2013	53.28	54.35	53.79	54.23
560	NYSE	SSB	Tue, Aug 13, 2013	53.57	53.88	53.11	53.45
559	NYSE	SSB	Mon, Aug 12, 2013	53.76	54.04	53.03	53.38
558	NYSE	SSB	Fri, Aug 9, 2013	54.68	54.75	53.83	54.25
557	NYSE	SSB	Thu, Aug 8, 2013	54.75	54.99	54.47	54.89
556	NYSE	SSB	Wed, Aug 7, 2013	54.70	55.43	54.35	54.66
555	NYSE	SSB	Tue, Aug 6, 2013	55.07	55.15	54.48	55.00
554	NYSE	SSB	Mon, Aug 5, 2013	54.97	55.19	54.40	55.12
553	NYSE	SSB	Fri, Aug 2, 2013	55.30	55.36	54.48	55.12
552	NYSE	SSB	Thu, Aug 1, 2013	55.50	55.51	54.74	55.34
551	NYSE	SSB	Wed, Jul 31, 2013	55.50	55.82	54.97	55.44
550	NYSE	SSB	Tue, Jul 30, 2013	55.15	55.67	55.01	55.51
549	NYSE	SSB	Mon, Jul 29, 2013	54.07	55.38	53.73	55.19
548	NYSE	SSB	Fri, Jul 26, 2013	54.50	54.50	51.11	54.00
547	NYSE	SSB	Thu, Jul 25, 2013	54.50	54.96	54.00	54.34
546	NYSE	SSB	Wed, Jul 24, 2013	54.93	55.01	54.30	54.57
545	NYSE	SSB	Tue, Jul 23, 2013	54.92	55.00	54.30	54.84
544	NYSE	SSB	Mon, Jul 22, 2013	54.22	55.04	54.22	54.89
543	NYSE	SSB	Fri, Jul 19, 2013	55.25	55.62	54.21	54.65
542	NYSE	SSB	Thu, Jul 18, 2013	55.83	55.89	55.60	55.84
541	NYSE	SSB	Wed, Jul 17, 2013	55.90	56.37	55.62	55.81
540	NYSE	SSB	Tue, Jul 16, 2013	55.82	55.87	55.02	55.63
539	NYSE	SSB	Mon, Jul 15, 2013	54.85	56.07	54.40	55.82
538	NYSE	SSB	Fri, Jul 12, 2013	53.79	55.00	53.70	54.75
537	NYSE	SSB	Thu, Jul 11, 2013	54.09	54.11	53.20	53.98
536	NYSE	SSB	Wed, Jul 10, 2013	53.04	53.76	52.40	53.61
535	NYSE	SSB	Tue, Jul 9, 2013	52.83	53.66	52.46	53.11
534	NYSE	SSB	Mon, Jul 8, 2013	52.96	52.87	52.21	52.63
533	NYSE	SSB	Fri, Jul 5, 2013	52.00	52.85	51.74	52.83
532	NYSE	SSB	Wed, Jul 3, 2013	50.57	51.72	50.56	51.46
531	NYSE	SSB	Tue, Jul 2, 2013	50.59	51.20	50.21	50.91
530	NYSE	SSB	Mon, Jul 1, 2013	50.56	51.00	50.44	50.75
529	NYSE	SSB	Fri, Jun 28, 2013	50.06	50.56	49.77	50.39
528	NYSE	SSB	Thu, Jun 27, 2013	49.67	50.15	49.43	50.06
527	NYSE	SSB	Wed, Jun 26, 2013	49.78	49.79	48.99	49.24
526	NYSE	SSB	Tue, Jun 25, 2013	48.88	49.50	48.22	49.50
525	NYSE	SSB	Mon, Jun 24, 2013	47.81	48.88	47.66	48.40
524	NYSE	SSB	Fri, Jun 21, 2013	47.93	48.40	47.80	48.33
523	NYSE	SSB	Thu, Jun 20, 2013	47.98	48.26	47.57	47.90
522	NYSE	SSB	Wed, Jun 19, 2013	48.00	48.97	47.62	48.48
521	NYSE	SSB	Tue, Jun 18, 2013	47.26	48.10	47.00	48.09
520	NYSE	SSB	Mon, Jun 17, 2013	47.88	48.00	46.80	47.12
519	NYSE	SSB	Fri, Jun 14, 2013	48.22	48.34	47.00	47.50
518	NYSE	SSB	Thu, Jun 13, 2013	48.00	48.52	47.43	48.40
517	NYSE	SSB	Wed, Jun 12, 2013	48.98	48.80	47.86	47.98
516	NYSE	SSB	Tue, Jun 11, 2013	49.34	49.45	48.75	48.80
515	NYSE	SSB	Mon, Jun 10, 2013	49.70	49.88	49.47	49.80
514	NYSE	SSB	Fri, Jun 7, 2013	49.94	50.04	49.51	49.78
513	NYSE	SSB	Thu, Jun 6, 2013	49.77	50.14	49.28	49.54
512	NYSE	SSB	Wed, Jun 5, 2013	50.54	50.55	49.45	49.85
511	NYSE	SSB	Tue, Jun 4, 2013	51.01	51.40	50.17	50.43
510	NYSE	SSB	Mon, Jun 3, 2013	50.02	51.24	49.05	51.10
509	NYSE	SSB	Fri, May 31, 2013	50.52	50.58	49.82	50.05
508	NYSE	SSB	Thu, May 30, 2013	50.50	51.00	50.50	50.88
507	NYSE	SSB	Wed, May 29, 2013	50.50	50.75	50.17	50.48
506	NYSE	SSB	Tue, May 28, 2013	50.79	51.82	50.50	50.94
505	NYSE	SSB	Fri, May 24, 2013	49.97	50.60	49.66	50.25
504	NYSE	SSB	Thu, May 23, 2013	49.98	50.16	49.65	49.94
503	NYSE	SSB	Wed, May 22, 2013	50.39	50.99	50.00	50.21
502	NYSE	SSB	Tue, May 21, 2013	50.42	50.53	50.20	50.49
501	NYSE	SSB	Mon, May 20, 2013	50.53	50.89	50.15	50.52
500	NYSE	SSB	Fri, May 17, 2013	50.69	50.69	50.24	50.55
499	NYSE	SSB	Thu, May 16, 2013	50.23	50.68	49.99	50.47
498	NYSE	SSB	Wed, May 15, 2013	50.15	50.32	49.85	50.18
497	NYSE	SSB	Tue, May 14, 2013	50.00	50.39	49.86	50.30
496	NYSE	SSB	Mon, May 13, 2013	50.19	50.40	49.75	50.00
495	NYSE	SSB	Fri, May 10, 2013	50.42	50.42	49.98	50.11
494	NYSE	SSB	Thu, May 9, 2013	50.02	51.05	49.77	50.21
493	NYSE	SSB	Wed, May 8, 2013	50.22	50.60	49.72	50.15
492	NYSE	SSB	Tue, May 7, 2013	49.24	50.46	49.24	50.46
491	NYSE	SSB	Mon, May 6, 2013	48.51	49.17	48.27	49.04
490	NYSE	SSB	Fri, May 3, 2013	48.11	48.85	48.11	48.37
489	NYSE	SSB	Thu, May 2, 2013	47.13	47.80	46.94	47.51
488	NYSE	SSB	Wed, May 1, 2013	47.77	47.77	46.80	46.85
487	NYSE	SSB	Tue, Apr 30, 2013	47.77	47.94	47.40	47.77
486	NYSE	SSB	Mon, Apr 29, 2013	47.77	47.79	47.27	47.67
485	NYSE	SSB	Fri, Apr 26, 2013	48.00	48.26	47.07	47.77
484	NYSE	SSB	Thu, Apr 25, 2013	49.10	49.10	48.17	48.42
483	NYSE	SSB	Wed, Apr 24, 2013	49.12	49.12	48.61	48.91
482	NYSE	SSB	Tue, Apr 23, 2013	48.33	49.22	48.26	49.22
481	NYSE	SSB	Mon, Apr 22, 2013	48.81	49.54	47.75	48.07
480	NYSE	SSB	Fri, Apr 19, 2013	47.50	49.16	46.88	48.79
479	NYSE	SSB	Thu, Apr 18, 2013	49.06	49.12	47.25	47.61
478	NYSE	SSB	Wed, Apr 17, 2013	49.29	49.63	48.48	49.13
477	NYSE	SSB	Tue, Apr 16, 2013	49.58	49.71	49.16	49.53
476	NYSE	SSB	Mon, Apr 15, 2013	49.62	49.92	49.00	49.25
475	NYSE	SSB	Fri, Apr 12, 2013	49.94	49.91	48.91	49.71
474	NYSE	SSB	Thu, Apr 11, 2013	50.25	50.25	49.82	50.00
473	NYSE	SSB	Wed, Apr 10, 2013	49.82	50.60	49.58	50.25
472	NYSE	SSB	Tue, Apr 9, 2013	49.65	49.65	49.32	49.55
471	NYSE	SSB	Mon, Apr 8, 2013	49.32	49.88	48.69	49.73
470	NYSE	SSB	Fri, Apr 5, 2013	48.20	49.19	48.20	49.07
469	NYSE	SSB	Thu, Apr 4, 2013	48.80	49.07	48.54	49.07
468	NYSE	SSB	Wed, Apr 3, 2013	48.50	48.95	48.17	48.70
467	NYSE	SSB	Tue, Apr 2, 2013	49.20	49.20	48.04	48.47
466	NYSE	SSB	Mon, Apr 1, 2013	50.20	50.20	48.09	48.87
465	NYSE	SSB	Thu, Mar 28, 2013	50.95	50.95	50.12	50.40
464	NYSE	SSB	Wed, Mar 27, 2013	50.76	50.81	50.18	50.79
463	NYSE	SSB	Tue, Mar 26, 2013	51.25	51.32	50.58	51.05
462	NYSE	SSB	Mon, Mar 25, 2013	51.10	51.54	50.85	51.11
461	NYSE	SSB	Fri, Mar 22, 2013	50.64	51.39	50.64	51.12
460	NYSE	SSB	Thu, Mar 21, 2013	49.60	50.46	49.53	50.45
459	NYSE	SSB	Wed, Mar 20, 2013	50.39	50.76	49.70	50.03
458	NYSE	SSB	Tue, Mar 19, 2013	50.68	51.05	50.00	50.29
457	NYSE	SSB	Mon, Mar 18, 2013	50.64	50.95	50.12	50.74
456	NYSE	SSB	Fri, Mar 15, 2013	51.30	51.68	51.00	51.22
455	NYSE	SSB	Thu, Mar 14, 2013	50.68	51.18	50.59	51.17
454	NYSE	SSB	Wed, Mar 13, 2013	50.31	50.79	50.07	50.74
453	NYSE	SSB	Tue, Mar 12, 2013	50.05	50.88	49.96	50.15
452	NYSE	SSB	Mon, Mar 11, 2013	49.91	50.58	49.90	50.29
451	NYSE	SSB	Fri, Mar 8, 2013	49.85	50.38	49.05	50.17
450	NYSE	SSB	Thu, Mar 7, 2013	49.17	49.75	48.99	49.64
449	NYSE	SSB	Wed, Mar 6, 2013	48.81	49.71	48.61	49.42
448	NYSE	SSB	Tue, Mar 5, 2013	48.57	48.94	47.97	48.83
447	NYSE	SSB	Mon, Mar 4, 2013	47.52	48.43	47.41	48.43
446	NYSE	SSB	Fri, Mar 1, 2013	46.92	47.97	46.61	47.75
445	NYSE	SSB	Thu, Feb 28, 2013	46.90	48.50	46.66	47.62
444	NYSE	SSB	Wed, Feb 27, 2013	46.76	47.80	46.16	47.09
443	NYSE	SSB	Tue, Feb 26, 2013	46.56	47.45	46.25	46.52
442	NYSE	SSB	Mon, Feb 25, 2013	47.81	47.81	46.25	46.25
441	NYSE	SSB	Fri, Feb 22, 2013	47.60	47.72	46.25	47.19
440	NYSE	SSB	Thu, Feb 21, 2013	44.74	46.60	44.03	46.24
439	NYSE	SSB	Wed, Feb 20, 2013	43.12	44.20	43.11	43.73
438	NYSE	SSB	Tue, Feb 19, 2013	42.59	43.28	42.59	43.18
437	NYSE	SSB	Fri, Feb 15, 2013	42.89	42.92	42.50	42.64
436	NYSE	SSB	Thu, Feb 14, 2013	42.79	42.95	42.45	42.67
435	NYSE	SSB	Wed, Feb 13, 2013	42.95	42.95	42.48	42.90
434	NYSE	SSB	Tue, Feb 12, 2013	42.85	42.99	42.50	42.97
433	NYSE	SSB	Mon, Feb 11, 2013	42.66	42.94	42.50	42.94
432	NYSE	SSB	Fri, Feb 8, 2013	42.54	42.84	42.37	42.76
431	NYSE	SSB	Thu, Feb 7, 2013	42.11	42.61	42.11	42.54
430	NYSE	SSB	Wed, Feb 6, 2013	42.45	42.75	42.30	42.53
429	NYSE	SSB	Tue, Feb 5, 2013	42.58	42.90	42.26	42.74
428	NYSE	SSB	Mon, Feb 4, 2013	42.69	42.75	42.13	42.50
427	NYSE	SSB	Fri, Feb 1, 2013	42.10	43.40	42.10	43.07
426	NYSE	SSB	Thu, Jan 31, 2013	41.24	42.38	40.81	42.10
425	NYSE	SSB	Wed, Jan 30, 2013	41.49	41.49	40.63	41.22
424	NYSE	SSB	Tue, Jan 29, 2013	41.85	41.85	41.06	41.69
423	NYSE	SSB	Mon, Jan 28, 2013	41.30	41.98	41.02	41.92
422	NYSE	SSB	Fri, Jan 25, 2013	41.50	41.50	40.56	41.30
421	NYSE	SSB	Thu, Jan 24, 2013	41.70	41.70	40.84	41.45
420	NYSE	SSB	Wed, Jan 23, 2013	41.42	41.65	40.97	41.59
419	NYSE	SSB	Tue, Jan 22, 2013	41.38	41.73	41.22	41.57
418	NYSE	SSB	Fri, Jan 18, 2013	41.37	41.57	41.36	41.48
417	NYSE	SSB	Thu, Jan 17, 2013	41.40	41.63	41.24	41.48
416	NYSE	SSB	Wed, Jan 16, 2013	41.41	41.52	41.06	41.33
415	NYSE	SSB	Tue, Jan 15, 2013	41.30	42.07	41.27	41.70
414	NYSE	SSB	Mon, Jan 14, 2013	41.50	41.88	41.10	41.59
413	NYSE	SSB	Fri, Jan 11, 2013	41.44	41.47	41.10	41.37
412	NYSE	SSB	Thu, Jan 10, 2013	41.50	41.77	40.90	41.38
411	NYSE	SSB	Wed, Jan 9, 2013	41.35	41.50	40.93	41.44
410	NYSE	SSB	Tue, Jan 8, 2013	41.50	41.50	40.89	41.35
409	NYSE	SSB	Mon, Jan 7, 2013	41.16	41.81	39.56	41.65
408	NYSE	SSB	Fri, Jan 4, 2013	41.77	42.35	41.30	41.44
407	NYSE	SSB	Thu, Jan 3, 2013	41.49	41.65	40.77	41.48
406	NYSE	SSB	Wed, Jan 2, 2013	40.90	41.68	39.67	41.68
405	NYSE	SSB	Mon, Dec 31, 2012	39.49	40.31	39.05	40.18
404	NYSE	SSB	Fri, Dec 28, 2012	39.75	40.00	39.20	39.63
403	NYSE	SSB	Thu, Dec 27, 2012	40.27	40.62	39.43	39.95
402	NYSE	SSB	Wed, Dec 26, 2012	40.52	40.52	39.46	40.13
401	NYSE	SSB	Mon, Dec 24, 2012	40.71	41.10	40.25	40.49
400	NYSE	SSB	Fri, Dec 21, 2012	40.74	40.86	39.61	40.80
399	NYSE	SSB	Thu, Dec 20, 2012	40.83	41.24	39.98	40.87
398	NYSE	SSB	Wed, Dec 19, 2012	40.27	40.86	39.31	40.68
397	NYSE	SSB	Tue, Dec 18, 2012	39.88	40.41	39.50	40.37
396	NYSE	SSB	Mon, Dec 17, 2012	39.42	39.88	38.92	39.80
395	NYSE	SSB	Fri, Dec 14, 2012	38.69	39.49	38.67	39.40
394	NYSE	SSB	Thu, Dec 13, 2012	38.11	38.93	38.07	38.81
393	NYSE	SSB	Wed, Dec 12, 2012	39.50	39.50	38.12	38.20
392	NYSE	SSB	Tue, Dec 11, 2012	39.05	39.57	39.05	39.46
391	NYSE	SSB	Mon, Dec 10, 2012	38.72	39.40	38.62	39.34
390	NYSE	SSB	Fri, Dec 7, 2012	39.26	39.28	38.90	39.01
389	NYSE	SSB	Thu, Dec 6, 2012	38.99	39.30	38.30	39.01
388	NYSE	SSB	Wed, Dec 5, 2012	39.31	39.45	38.72	39.00
387	NYSE	SSB	Tue, Dec 4, 2012	38.83	39.39	38.35	39.19
386	NYSE	SSB	Mon, Dec 3, 2012	38.84	38.84	38.20	38.73
385	NYSE	SSB	Fri, Nov 30, 2012	38.75	39.35	38.63	38.75
384	NYSE	SSB	Thu, Nov 29, 2012	38.00	38.72	36.92	38.59
383	NYSE	SSB	Wed, Nov 28, 2012	37.42	37.93	37.40	37.75
382	NYSE	SSB	Tue, Nov 27, 2012	37.50	37.85	37.47	37.60
381	NYSE	SSB	Mon, Nov 26, 2012	37.62	37.71	37.26	37.58
380	NYSE	SSB	Fri, Nov 23, 2012	37.75	37.80	37.09	37.78
379	NYSE	SSB	Wed, Nov 21, 2012	37.73	37.77	37.00	37.36
378	NYSE	SSB	Tue, Nov 20, 2012	37.24	37.63	37.10	37.55
377	NYSE	SSB	Mon, Nov 19, 2012	37.31	37.37	37.02	37.34
376	NYSE	SSB	Fri, Nov 16, 2012	37.05	37.32	36.90	37.02
375	NYSE	SSB	Thu, Nov 15, 2012	37.03	37.28	36.98	37.11
374	NYSE	SSB	Wed, Nov 14, 2012	37.20	37.46	37.00	37.10
373	NYSE	SSB	Tue, Nov 13, 2012	37.09	37.64	37.09	37.30
372	NYSE	SSB	Mon, Nov 12, 2012	37.38	37.71	37.26	37.31
371	NYSE	SSB	Fri, Nov 9, 2012	37.73	38.06	37.16	37.34
370	NYSE	SSB	Thu, Nov 8, 2012	38.23	38.93	37.77	37.86
369	NYSE	SSB	Wed, Nov 7, 2012	39.43	40.03	38.26	38.29
368	NYSE	SSB	Tue, Nov 6, 2012	39.02	40.11	39.02	39.81
367	NYSE	SSB	Mon, Nov 5, 2012	38.80	39.24	38.80	38.95
366	NYSE	SSB	Fri, Nov 2, 2012	39.39	39.52	38.85	38.89
365	NYSE	SSB	Thu, Nov 1, 2012	39.68	39.68	38.70	39.18
364	NYSE	SSB	Wed, Oct 31, 2012	38.74	39.73	38.65	39.68
363	NYSE	SSB	Fri, Oct 26, 2012	39.28	39.28	38.18	39.01
362	NYSE	SSB	Thu, Oct 25, 2012	39.62	39.85	38.91	39.40
361	NYSE	SSB	Wed, Oct 24, 2012	39.34	39.65	38.54	39.38
360	NYSE	SSB	Tue, Oct 23, 2012	38.81	39.65	38.42	39.10
359	NYSE	SSB	Mon, Oct 22, 2012	38.53	39.11	38.42	39.08
358	NYSE	SSB	Fri, Oct 19, 2012	39.12	39.16	38.39	38.73
357	NYSE	SSB	Thu, Oct 18, 2012	40.17	40.34	39.19	39.29
356	NYSE	SSB	Wed, Oct 17, 2012	39.71	40.58	39.58	40.30
355	NYSE	SSB	Tue, Oct 16, 2012	39.90	39.99	39.51	39.72
354	NYSE	SSB	Mon, Oct 15, 2012	39.79	39.88	39.34	39.66
353	NYSE	SSB	Fri, Oct 12, 2012	40.39	40.39	39.74	39.79
352	NYSE	SSB	Thu, Oct 11, 2012	40.76	41.00	40.40	40.49
351	NYSE	SSB	Wed, Oct 10, 2012	40.44	40.70	40.30	40.47
350	NYSE	SSB	Tue, Oct 9, 2012	40.92	41.14	40.01	40.50
349	NYSE	SSB	Mon, Oct 8, 2012	40.53	41.00	40.30	40.70
348	NYSE	SSB	Fri, Oct 5, 2012	40.76	41.70	40.76	41.02
347	NYSE	SSB	Thu, Oct 4, 2012	40.68	40.74	40.15	40.70
346	NYSE	SSB	Wed, Oct 3, 2012	40.46	40.83	40.17	40.63
345	NYSE	SSB	Tue, Oct 2, 2012	40.67	40.93	40.39	40.82
344	NYSE	SSB	Mon, Oct 1, 2012	40.40	40.69	40.02	40.58
343	NYSE	SSB	Fri, Sep 28, 2012	40.88	40.99	40.28	40.28
342	NYSE	SSB	Thu, Sep 27, 2012	40.84	41.32	40.65	41.15
341	NYSE	SSB	Wed, Sep 26, 2012	40.95	41.05	40.51	40.75
340	NYSE	SSB	Tue, Sep 25, 2012	41.10	41.20	40.54	40.77
339	NYSE	SSB	Mon, Sep 24, 2012	40.86	41.56	40.74	41.00
338	NYSE	SSB	Fri, Sep 21, 2012	41.58	41.58	40.81	40.87
337	NYSE	SSB	Thu, Sep 20, 2012	41.15	41.25	40.73	40.97
336	NYSE	SSB	Wed, Sep 19, 2012	41.52	41.55	41.07	41.15
335	NYSE	SSB	Tue, Sep 18, 2012	41.23	41.46	40.85	41.39
334	NYSE	SSB	Mon, Sep 17, 2012	41.21	41.62	40.78	41.47
333	NYSE	SSB	Fri, Sep 14, 2012	41.43	42.13	41.14	41.54
332	NYSE	SSB	Thu, Sep 13, 2012	40.77	41.95	40.70	41.45
331	NYSE	SSB	Wed, Sep 12, 2012	41.19	41.50	40.85	41.02
330	NYSE	SSB	Tue, Sep 11, 2012	40.97	41.51	40.87	41.07
329	NYSE	SSB	Mon, Sep 10, 2012	40.94	41.42	40.59	40.79
328	NYSE	SSB	Fri, Sep 7, 2012	41.00	41.37	40.28	41.09
327	NYSE	SSB	Thu, Sep 6, 2012	40.98	41.42	40.51	40.79
326	NYSE	SSB	Wed, Sep 5, 2012	40.98	40.99	40.47	40.64
325	NYSE	SSB	Tue, Sep 4, 2012	40.31	41.15	39.66	40.71
324	NYSE	SSB	Fri, Aug 31, 2012	40.35	40.86	39.79	40.21
323	NYSE	SSB	Thu, Aug 30, 2012	39.86	40.43	39.79	40.00
322	NYSE	SSB	Wed, Aug 29, 2012	39.83	40.30	39.43	40.22
321	NYSE	SSB	Tue, Aug 28, 2012	39.25	39.91	39.24	39.71
320	NYSE	SSB	Mon, Aug 27, 2012	39.35	39.44	38.75	39.26
319	NYSE	SSB	Fri, Aug 24, 2012	38.65	39.45	36.81	39.07
318	NYSE	SSB	Thu, Aug 23, 2012	38.60	38.75	38.23	38.58
317	NYSE	SSB	Wed, Aug 22, 2012	38.98	39.20	38.57	38.77
316	NYSE	SSB	Tue, Aug 21, 2012	39.29	40.00	38.64	39.19
315	NYSE	SSB	Mon, Aug 20, 2012	39.07	39.40	37.83	39.01
314	NYSE	SSB	Fri, Aug 17, 2012	38.61	39.44	38.50	39.09
313	NYSE	SSB	Thu, Aug 16, 2012	38.94	38.94	38.41	38.79
312	NYSE	SSB	Wed, Aug 15, 2012	38.95	39.33	38.52	38.73
311	NYSE	SSB	Tue, Aug 14, 2012	39.09	39.23	38.50	39.05
310	NYSE	SSB	Mon, Aug 13, 2012	38.77	38.99	38.18	38.75
309	NYSE	SSB	Fri, Aug 10, 2012	39.01	39.13	38.21	38.70
308	NYSE	SSB	Thu, Aug 9, 2012	37.42	39.07	37.26	38.96
307	NYSE	SSB	Wed, Aug 8, 2012	37.14	37.53	36.47	37.32
306	NYSE	SSB	Tue, Aug 7, 2012	37.25	37.39	37.02	37.21
305	NYSE	SSB	Mon, Aug 6, 2012	37.10	37.39	36.83	37.15
304	NYSE	SSB	Fri, Aug 3, 2012	37.00	37.46	36.68	36.99
303	NYSE	SSB	Thu, Aug 2, 2012	36.25	36.64	36.15	36.56
302	NYSE	SSB	Wed, Aug 1, 2012	37.25	37.38	36.43	36.47
301	NYSE	SSB	Tue, Jul 31, 2012	37.11	37.49	36.92	37.04
300	NYSE	SSB	Mon, Jul 30, 2012	37.22	37.39	36.92	37.11
299	NYSE	SSB	Fri, Jul 27, 2012	36.30	37.45	36.30	37.05
298	NYSE	SSB	Thu, Jul 26, 2012	35.94	36.00	35.61	35.95
297	NYSE	SSB	Wed, Jul 25, 2012	35.22	35.41	35.12	35.33
296	NYSE	SSB	Tue, Jul 24, 2012	34.89	34.99	34.68	34.90
295	NYSE	SSB	Mon, Jul 23, 2012	35.05	35.31	34.31	34.83
294	NYSE	SSB	Fri, Jul 20, 2012	35.50	35.74	35.48	35.60
293	NYSE	SSB	Thu, Jul 19, 2012	36.04	36.04	34.30	35.79
292	NYSE	SSB	Wed, Jul 18, 2012	35.95	36.14	35.90	36.01
291	NYSE	SSB	Tue, Jul 17, 2012	36.00	36.16	35.92	35.99
290	NYSE	SSB	Mon, Jul 16, 2012	35.73	36.08	35.68	35.92
289	NYSE	SSB	Fri, Jul 13, 2012	36.00	36.15	35.84	35.98
288	NYSE	SSB	Thu, Jul 12, 2012	35.76	36.11	35.61	35.97
287	NYSE	SSB	Wed, Jul 11, 2012	35.44	36.10	35.44	36.05
286	NYSE	SSB	Tue, Jul 10, 2012	35.23	35.58	35.20	35.48
285	NYSE	SSB	Mon, Jul 9, 2012	34.82	35.36	34.71	35.26
284	NYSE	SSB	Fri, Jul 6, 2012	34.90	35.30	34.90	35.16
283	NYSE	SSB	Thu, Jul 5, 2012	35.21	35.68	34.93	35.35
282	NYSE	SSB	Tue, Jul 3, 2012	35.15	35.35	35.13	35.24
281	NYSE	SSB	Mon, Jul 2, 2012	35.25	35.25	34.80	35.25
280	NYSE	SSB	Fri, Jun 29, 2012	35.00	35.50	35.00	35.25
279	NYSE	SSB	Thu, Jun 28, 2012	34.68	35.00	34.44	35.00
278	NYSE	SSB	Wed, Jun 27, 2012	34.90	35.23	34.69	35.08
277	NYSE	SSB	Tue, Jun 26, 2012	34.77	35.19	34.52	34.83
276	NYSE	SSB	Mon, Jun 25, 2012	34.33	35.00	34.00	34.86
275	NYSE	SSB	Fri, Jun 22, 2012	34.07	35.08	33.89	34.99
274	NYSE	SSB	Thu, Jun 21, 2012	34.79	35.01	33.82	33.91
273	NYSE	SSB	Wed, Jun 20, 2012	34.90	35.08	34.63	34.85
272	NYSE	SSB	Tue, Jun 19, 2012	34.75	35.13	34.54	35.00
271	NYSE	SSB	Mon, Jun 18, 2012	34.61	34.88	34.39	34.71
270	NYSE	SSB	Fri, Jun 15, 2012	34.82	35.10	34.68	35.00
269	NYSE	SSB	Thu, Jun 14, 2012	34.86	35.16	33.98	34.97
268	NYSE	SSB	Wed, Jun 13, 2012	34.92	35.33	34.56	34.93
267	NYSE	SSB	Tue, Jun 12, 2012	35.01	35.13	34.73	35.07
266	NYSE	SSB	Mon, Jun 11, 2012	35.88	35.88	34.78	34.82
265	NYSE	SSB	Fri, Jun 8, 2012	34.54	35.75	34.54	35.38
264	NYSE	SSB	Thu, Jun 7, 2012	34.50	34.97	33.78	34.62
263	NYSE	SSB	Wed, Jun 6, 2012	33.87	34.35	33.62	34.29
262	NYSE	SSB	Tue, Jun 5, 2012	33.40	33.82	33.05	33.73
261	NYSE	SSB	Mon, Jun 4, 2012	33.07	33.86	33.07	33.73
260	NYSE	SSB	Fri, Jun 1, 2012	33.07	33.82	32.86	33.06
259	NYSE	SSB	Thu, May 31, 2012	33.57	34.47	33.31	33.89
258	NYSE	SSB	Wed, May 30, 2012	33.50	33.73	33.00	33.63
257	NYSE	SSB	Tue, May 29, 2012	33.57	34.36	33.15	33.88
256	NYSE	SSB	Fri, May 25, 2012	32.98	32.99	32.42	32.99
255	NYSE	SSB	Thu, May 24, 2012	32.55	32.95	31.90	32.95
254	NYSE	SSB	Wed, May 23, 2012	31.50	32.75	31.50	32.55
253	NYSE	SSB	Tue, May 22, 2012	32.52	32.81	31.55	31.85
252	NYSE	SSB	Mon, May 21, 2012	31.98	32.60	31.87	32.47
251	NYSE	SSB	Fri, May 18, 2012	32.24	32.59	31.76	32.04
250	NYSE	SSB	Thu, May 17, 2012	32.30	32.86	32.04	32.35
249	NYSE	SSB	Wed, May 16, 2012	32.35	32.88	32.12	32.35
248	NYSE	SSB	Tue, May 15, 2012	31.95	32.69	31.95	32.23
247	NYSE	SSB	Mon, May 14, 2012	31.73	32.19	31.67	32.05
246	NYSE	SSB	Fri, May 11, 2012	32.30	32.86	31.94	32.09
245	NYSE	SSB	Thu, May 10, 2012	32.81	32.81	32.27	32.70
244	NYSE	SSB	Wed, May 9, 2012	32.64	33.03	32.18	32.63
243	NYSE	SSB	Tue, May 8, 2012	32.50	33.39	32.50	33.17
242	NYSE	SSB	Mon, May 7, 2012	32.40	33.22	32.40	32.91
241	NYSE	SSB	Fri, May 4, 2012	33.02	33.15	32.20	32.59
240	NYSE	SSB	Thu, May 3, 2012	33.83	34.01	33.04	33.23
239	NYSE	SSB	Wed, May 2, 2012	32.57	34.16	32.32	34.02
238	NYSE	SSB	Tue, May 1, 2012	34.25	34.89	32.57	33.25
237	NYSE	SSB	Mon, Apr 30, 2012	33.22	34.67	32.71	34.39
236	NYSE	SSB	Fri, Apr 27, 2012	31.90	33.61	31.34	33.21
235	NYSE	SSB	Thu, Apr 26, 2012	31.61	31.97	31.58	31.90
234	NYSE	SSB	Wed, Apr 25, 2012	32.00	32.28	31.57	31.78
233	NYSE	SSB	Tue, Apr 24, 2012	30.99	31.71	30.99	31.69
232	NYSE	SSB	Mon, Apr 23, 2012	31.19	31.35	31.00	31.06
231	NYSE	SSB	Fri, Apr 20, 2012	32.34	32.35	31.59	31.77
230	NYSE	SSB	Thu, Apr 19, 2012	31.46	31.62	31.00	31.07
229	NYSE	SSB	Wed, Apr 18, 2012	32.27	32.29	31.26	31.29
228	NYSE	SSB	Tue, Apr 17, 2012	32.12	32.68	31.70	32.38
227	NYSE	SSB	Mon, Apr 16, 2012	31.23	32.03	31.04	31.72
226	NYSE	SSB	Fri, Apr 13, 2012	31.50	31.75	30.93	31.12
225	NYSE	SSB	Thu, Apr 12, 2012	31.63	31.92	31.25	31.75
224	NYSE	SSB	Wed, Apr 11, 2012	30.56	31.56	30.46	31.53
223	NYSE	SSB	Tue, Apr 10, 2012	31.03	31.27	30.27	30.33
222	NYSE	SSB	Mon, Apr 9, 2012	31.46	32.16	31.00	31.04
221	NYSE	SSB	Thu, Apr 5, 2012	31.92	32.31	31.62	32.21
220	NYSE	SSB	Wed, Apr 4, 2012	32.33	32.73	32.07	32.16
219	NYSE	SSB	Tue, Apr 3, 2012	33.47	33.55	32.63	32.82
218	NYSE	SSB	Mon, Apr 2, 2012	32.72	33.49	32.49	33.48
217	NYSE	SSB	Fri, Mar 30, 2012	33.50	33.50	32.69	32.71
216	NYSE	SSB	Thu, Mar 29, 2012	33.38	33.38	32.49	33.11
215	NYSE	SSB	Wed, Mar 28, 2012	33.18	33.81	33.14	33.76
214	NYSE	SSB	Tue, Mar 27, 2012	33.46	33.48	32.97	33.19
213	NYSE	SSB	Mon, Mar 26, 2012	33.01	33.55	32.75	33.53
212	NYSE	SSB	Fri, Mar 23, 2012	31.88	32.80	31.85	32.79
211	NYSE	SSB	Thu, Mar 22, 2012	32.09	32.09	31.42	31.97
210	NYSE	SSB	Wed, Mar 21, 2012	32.64	32.97	32.13	32.66
209	NYSE	SSB	Tue, Mar 20, 2012	32.22	32.75	31.70	32.71
208	NYSE	SSB	Mon, Mar 19, 2012	31.53	32.79	31.53	32.61
207	NYSE	SSB	Fri, Mar 16, 2012	31.67	32.02	31.24	31.71
206	NYSE	SSB	Thu, Mar 15, 2012	31.50	31.73	31.32	31.57
205	NYSE	SSB	Wed, Mar 14, 2012	31.62	31.92	31.22	31.36
204	NYSE	SSB	Tue, Mar 13, 2012	30.91	31.88	30.52	31.83
203	NYSE	SSB	Mon, Mar 12, 2012	30.60	30.86	30.24	30.52
202	NYSE	SSB	Fri, Mar 9, 2012	30.09	31.00	30.09	30.72
201	NYSE	SSB	Thu, Mar 8, 2012	30.08	30.34	29.50	30.05
200	NYSE	SSB	Wed, Mar 7, 2012	30.06	30.06	29.45	29.92
199	NYSE	SSB	Tue, Mar 6, 2012	30.09	30.38	29.26	29.46
198	NYSE	SSB	Mon, Mar 5, 2012	29.74	30.38	29.74	30.37
197	NYSE	SSB	Fri, Mar 2, 2012	30.73	30.73	29.35	29.74
196	NYSE	SSB	Thu, Mar 1, 2012	31.01	31.33	30.54	30.57
195	NYSE	SSB	Wed, Feb 29, 2012	31.63	31.63	30.76	30.86
194	NYSE	SSB	Tue, Feb 28, 2012	31.74	31.74	31.18	31.46
193	NYSE	SSB	Mon, Feb 27, 2012	32.19	32.19	31.38	31.72
192	NYSE	SSB	Fri, Feb 24, 2012	32.79	33.19	32.08	32.56
191	NYSE	SSB	Thu, Feb 23, 2012	32.36	32.75	31.74	32.70
190	NYSE	SSB	Wed, Feb 22, 2012	31.61	32.72	31.61	31.86
189	NYSE	SSB	Tue, Feb 21, 2012	33.14	33.25	32.48	32.58
188	NYSE	SSB	Fri, Feb 17, 2012	33.23	33.25	32.84	33.24
187	NYSE	SSB	Thu, Feb 16, 2012	31.58	33.07	31.58	33.05
186	NYSE	SSB	Wed, Feb 15, 2012	32.50	32.50	31.60	31.71
185	NYSE	SSB	Tue, Feb 14, 2012	33.03	33.19	32.25	32.46
184	NYSE	SSB	Mon, Feb 13, 2012	33.25	33.29	32.77	33.29
183	NYSE	SSB	Fri, Feb 10, 2012	32.50	32.93	32.50	32.86
182	NYSE	SSB	Thu, Feb 9, 2012	33.00	33.13	32.60	32.95
181	NYSE	SSB	Wed, Feb 8, 2012	32.62	33.07	32.55	32.91
180	NYSE	SSB	Tue, Feb 7, 2012	32.71	33.14	32.56	32.59
179	NYSE	SSB	Mon, Feb 6, 2012	33.06	33.38	32.52	32.70
178	NYSE	SSB	Fri, Feb 3, 2012	32.51	33.43	32.06	33.37
177	NYSE	SSB	Thu, Feb 2, 2012	31.86	32.24	31.53	32.05
176	NYSE	SSB	Wed, Feb 1, 2012	30.98	32.16	30.76	31.95
175	NYSE	SSB	Tue, Jan 31, 2012	31.03	31.14	30.25	30.87
174	NYSE	SSB	Mon, Jan 30, 2012	30.53	30.89	29.99	30.72
173	NYSE	SSB	Fri, Jan 27, 2012	31.50	31.50	30.37	30.83
172	NYSE	SSB	Thu, Jan 26, 2012	32.49	32.49	31.30	31.75
171	NYSE	SSB	Wed, Jan 25, 2012	31.86	32.48	31.32	32.26
170	NYSE	SSB	Tue, Jan 24, 2012	31.62	32.00	30.78	31.97
169	NYSE	SSB	Mon, Jan 23, 2012	31.99	32.00	31.54	31.97
168	NYSE	SSB	Fri, Jan 20, 2012	31.31	32.00	31.31	31.96
167	NYSE	SSB	Thu, Jan 19, 2012	31.33	31.45	31.15	31.33
166	NYSE	SSB	Wed, Jan 18, 2012	30.56	31.41	30.56	31.38
165	NYSE	SSB	Tue, Jan 17, 2012	31.14	31.17	30.45	30.61
164	NYSE	SSB	Fri, Jan 13, 2012	30.58	31.24	30.58	30.90
163	NYSE	SSB	Thu, Jan 12, 2012	30.94	31.08	30.48	31.07
162	NYSE	SSB	Wed, Jan 11, 2012	30.57	30.91	30.10	30.90
161	NYSE	SSB	Tue, Jan 10, 2012	30.50	30.83	30.34	30.75
160	NYSE	SSB	Mon, Jan 9, 2012	29.89	30.41	29.70	30.23
159	NYSE	SSB	Fri, Jan 6, 2012	29.94	29.94	29.37	29.57
158	NYSE	SSB	Thu, Jan 5, 2012	29.60	29.99	29.25	29.88
157	NYSE	SSB	Wed, Jan 4, 2012	29.41	29.99	29.41	29.93
156	NYSE	SSB	Tue, Jan 3, 2012	29.75	29.86	29.16	29.71
155	NYSE	SSB	Fri, Dec 30, 2011	29.24	29.38	28.94	29.01
154	NYSE	SSB	Thu, Dec 29, 2011	28.81	29.34	28.81	29.32
153	NYSE	SSB	Wed, Dec 28, 2011	29.17	29.17	28.64	28.79
152	NYSE	SSB	Tue, Dec 27, 2011	28.76	29.35	28.76	29.21
151	NYSE	SSB	Fri, Dec 23, 2011	29.29	29.29	28.90	29.01
150	NYSE	SSB	Thu, Dec 22, 2011	28.93	29.38	28.77	29.18
149	NYSE	SSB	Wed, Dec 21, 2011	28.34	28.90	28.25	28.78
148	NYSE	SSB	Tue, Dec 20, 2011	27.80	28.76	27.56	28.53
147	NYSE	SSB	Mon, Dec 19, 2011	28.43	28.49	27.05	27.25
146	NYSE	SSB	Fri, Dec 16, 2011	28.66	28.66	27.92	28.07
145	NYSE	SSB	Thu, Dec 15, 2011	28.08	28.69	27.79	28.36
144	NYSE	SSB	Wed, Dec 14, 2011	26.86	27.74	26.69	27.65
143	NYSE	SSB	Tue, Dec 13, 2011	27.99	28.09	26.92	27.06
142	NYSE	SSB	Mon, Dec 12, 2011	28.50	28.50	27.38	27.93
141	NYSE	SSB	Fri, Dec 9, 2011	27.74	29.25	27.74	28.83
140	NYSE	SSB	Thu, Dec 8, 2011	27.94	27.94	27.40	27.50
139	NYSE	SSB	Wed, Dec 7, 2011	28.11	28.33	27.51	28.24
138	NYSE	SSB	Tue, Dec 6, 2011	28.48	28.63	27.99	28.38
137	NYSE	SSB	Mon, Dec 5, 2011	28.09	28.78	27.72	28.46
136	NYSE	SSB	Fri, Dec 2, 2011	28.05	28.05	27.66	27.85
135	NYSE	SSB	Thu, Dec 1, 2011	28.31	28.52	27.45	27.55
134	NYSE	SSB	Wed, Nov 30, 2011	27.72	28.54	26.60	28.48
133	NYSE	SSB	Tue, Nov 29, 2011	26.47	26.80	26.08	26.26
132	NYSE	SSB	Mon, Nov 28, 2011	26.48	26.95	26.24	26.58
131	NYSE	SSB	Fri, Nov 25, 2011	25.86	26.60	25.51	25.54
130	NYSE	SSB	Wed, Nov 23, 2011	26.89	27.09	25.53	25.59
129	NYSE	SSB	Tue, Nov 22, 2011	27.90	27.90	26.98	27.07
128	NYSE	SSB	Mon, Nov 21, 2011	28.14	28.42	27.63	27.81
127	NYSE	SSB	Fri, Nov 18, 2011	28.19	28.84	28.01	28.77
126	NYSE	SSB	Thu, Nov 17, 2011	28.59	29.09	27.88	28.08
125	NYSE	SSB	Wed, Nov 16, 2011	28.82	30.03	28.38	28.39
124	NYSE	SSB	Tue, Nov 15, 2011	28.55	29.63	28.29	29.31
123	NYSE	SSB	Mon, Nov 14, 2011	29.54	29.54	28.32	28.55
122	NYSE	SSB	Fri, Nov 11, 2011	28.86	30.04	28.86	29.61
121	NYSE	SSB	Thu, Nov 10, 2011	28.81	29.50	28.67	28.86
120	NYSE	SSB	Wed, Nov 9, 2011	29.43	30.08	28.15	28.44
119	NYSE	SSB	Tue, Nov 8, 2011	29.69	30.50	29.33	30.31
118	NYSE	SSB	Mon, Nov 7, 2011	29.57	29.57	28.97	29.46
117	NYSE	SSB	Fri, Nov 4, 2011	29.50	29.65	28.94	29.54
116	NYSE	SSB	Thu, Nov 3, 2011	28.93	29.95	27.84	29.83
115	NYSE	SSB	Wed, Nov 2, 2011	27.73	28.65	27.17	28.52
114	NYSE	SSB	Tue, Nov 1, 2011	28.52	29.10	27.06	27.12
113	NYSE	SSB	Mon, Oct 31, 2011	29.37	30.52	29.30	29.53
112	NYSE	SSB	Fri, Oct 28, 2011	30.67	30.82	29.46	29.79
111	NYSE	SSB	Thu, Oct 27, 2011	28.94	30.76	28.19	30.71
110	NYSE	SSB	Wed, Oct 26, 2011	27.11	28.31	26.56	27.92
109	NYSE	SSB	Tue, Oct 25, 2011	27.43	27.63	26.37	26.60
108	NYSE	SSB	Mon, Oct 24, 2011	26.69	27.92	26.20	27.84
107	NYSE	SSB	Fri, Oct 21, 2011	27.46	27.46	26.34	26.68
106	NYSE	SSB	Thu, Oct 20, 2011	27.11	27.43	26.26	27.01
105	NYSE	SSB	Wed, Oct 19, 2011	27.78	28.02	27.06	27.15
104	NYSE	SSB	Tue, Oct 18, 2011	27.39	28.29	26.86	27.95
103	NYSE	SSB	Mon, Oct 17, 2011	28.21	28.28	27.17	27.36
102	NYSE	SSB	Fri, Oct 14, 2011	27.97	28.82	27.73	28.46
101	NYSE	SSB	Thu, Oct 13, 2011	27.90	27.98	27.26	27.76
100	NYSE	SSB	Wed, Oct 12, 2011	27.51	28.35	27.42	28.21
99	NYSE	SSB	Tue, Oct 11, 2011	26.51	27.69	26.17	27.48
98	NYSE	SSB	Mon, Oct 10, 2011	25.80	26.83	25.75	26.80
97	NYSE	SSB	Fri, Oct 7, 2011	26.83	27.08	25.38	25.52
96	NYSE	SSB	Thu, Oct 6, 2011	26.57	27.03	26.22	26.73
95	NYSE	SSB	Wed, Oct 5, 2011	26.94	27.42	26.13	26.90
94	NYSE	SSB	Tue, Oct 4, 2011	24.02	27.38	24.02	27.34
93	NYSE	SSB	Mon, Oct 3, 2011	24.54	25.25	24.10	24.10
92	NYSE	SSB	Fri, Sep 30, 2011	25.30	25.82	24.54	24.68
91	NYSE	SSB	Thu, Sep 29, 2011	25.33	25.97	24.80	25.72
90	NYSE	SSB	Wed, Sep 28, 2011	26.41	26.93	24.76	24.78
89	NYSE	SSB	Tue, Sep 27, 2011	27.55	27.65	26.02	26.33
88	NYSE	SSB	Mon, Sep 26, 2011	26.33	27.10	25.73	27.00
87	NYSE	SSB	Fri, Sep 23, 2011	25.48	26.10	25.05	25.54
86	NYSE	SSB	Thu, Sep 22, 2011	24.60	26.14	24.60	25.30
85	NYSE	SSB	Wed, Sep 21, 2011	26.00	26.66	25.02	25.16
84	NYSE	SSB	Tue, Sep 20, 2011	26.51	26.87	26.00	26.00
83	NYSE	SSB	Mon, Sep 19, 2011	26.52	27.28	26.36	26.53
82	NYSE	SSB	Fri, Sep 16, 2011	27.50	27.75	27.21	27.74
81	NYSE	SSB	Thu, Sep 15, 2011	26.49	27.51	26.49	27.35
80	NYSE	SSB	Wed, Sep 14, 2011	26.93	27.68	26.24	27.44
79	NYSE	SSB	Tue, Sep 13, 2011	26.62	26.96	26.25	26.56
78	NYSE	SSB	Mon, Sep 12, 2011	25.56	26.63	25.50	26.39
77	NYSE	SSB	Fri, Sep 9, 2011	26.26	26.33	25.42	25.56
76	NYSE	SSB	Thu, Sep 8, 2011	27.47	27.51	26.26	26.50
75	NYSE	SSB	Wed, Sep 7, 2011	27.29	27.76	27.08	27.55
74	NYSE	SSB	Tue, Sep 6, 2011	25.55	26.98	25.50	26.90
73	NYSE	SSB	Fri, Sep 2, 2011	26.70	27.39	26.25	26.45
72	NYSE	SSB	Thu, Sep 1, 2011	28.23	28.40	26.70	26.75
71	NYSE	SSB	Wed, Aug 31, 2011	26.78	29.19	26.78	28.05
70	NYSE	SSB	Tue, Aug 30, 2011	28.99	29.15	28.48	29.06
69	NYSE	SSB	Mon, Aug 29, 2011	27.97	29.19	27.94	29.13
68	NYSE	SSB	Fri, Aug 26, 2011	27.18	28.19	26.78	27.69
67	NYSE	SSB	Thu, Aug 25, 2011	28.46	28.46	26.98	27.22
66	NYSE	SSB	Wed, Aug 24, 2011	27.35	28.35	27.35	28.32
65	NYSE	SSB	Tue, Aug 23, 2011	27.42	27.53	27.13	27.35
64	NYSE	SSB	Mon, Aug 22, 2011	27.83	27.83	27.38	27.40
63	NYSE	SSB	Fri, Aug 19, 2011	26.71	28.65	26.71	27.12
62	NYSE	SSB	Thu, Aug 18, 2011	27.92	28.19	26.97	26.98
61	NYSE	SSB	Wed, Aug 17, 2011	27.94	29.18	27.94	28.85
60	NYSE	SSB	Tue, Aug 16, 2011	28.53	29.07	27.53	27.93
59	NYSE	SSB	Mon, Aug 15, 2011	28.30	29.12	28.15	29.05
58	NYSE	SSB	Fri, Aug 12, 2011	28.53	28.76	28.00	28.05
57	NYSE	SSB	Thu, Aug 11, 2011	27.97	28.97	27.53	28.50
56	NYSE	SSB	Wed, Aug 10, 2011	29.26	29.54	27.10	27.26
55	NYSE	SSB	Tue, Aug 9, 2011	28.20	30.20	27.81	30.19
54	NYSE	SSB	Mon, Aug 8, 2011	29.51	30.25	28.21	28.21
53	NYSE	SSB	Fri, Aug 5, 2011	30.18	30.43	29.57	30.23
52	NYSE	SSB	Thu, Aug 4, 2011	30.57	30.99	29.50	30.00
51	NYSE	SSB	Wed, Aug 3, 2011	29.81	31.00	29.60	30.92
50	NYSE	SSB	Tue, Aug 2, 2011	29.98	30.61	29.51	29.59
49	NYSE	SSB	Mon, Aug 1, 2011	29.73	30.26	29.03	30.12
48	NYSE	SSB	Fri, Jul 29, 2011	27.51	29.35	27.51	29.28
47	NYSE	SSB	Thu, Jul 28, 2011	27.84	27.99	27.51	27.79
46	NYSE	SSB	Wed, Jul 27, 2011	27.85	28.04	27.55	27.84
45	NYSE	SSB	Tue, Jul 26, 2011	28.32	28.47	27.80	27.85
44	NYSE	SSB	Mon, Jul 25, 2011	28.21	28.66	28.21	28.35
43	NYSE	SSB	Fri, Jul 22, 2011	28.84	28.85	28.54	28.62
42	NYSE	SSB	Thu, Jul 21, 2011	28.72	28.86	28.57	28.80
41	NYSE	SSB	Wed, Jul 20, 2011	29.02	29.02	28.06	28.44
40	NYSE	SSB	Tue, Jul 19, 2011	28.48	29.11	28.22	28.94
39	NYSE	SSB	Mon, Jul 18, 2011	28.33	28.45	28.18	28.25
38	NYSE	SSB	Fri, Jul 15, 2011	27.95	28.61	27.95	28.46
37	NYSE	SSB	Thu, Jul 14, 2011	28.27	28.31	27.84	27.92
36	NYSE	SSB	Wed, Jul 13, 2011	28.12	28.60	28.04	28.33
35	NYSE	SSB	Tue, Jul 12, 2011	27.90	28.45	27.85	27.91
34	NYSE	SSB	Mon, Jul 11, 2011	27.83	28.25	27.83	27.94
33	NYSE	SSB	Fri, Jul 8, 2011	28.20	28.34	27.75	28.10
32	NYSE	SSB	Thu, Jul 7, 2011	28.30	28.88	28.07	28.71
31	NYSE	SSB	Wed, Jul 6, 2011	27.91	28.15	27.76	28.15
30	NYSE	SSB	Tue, Jul 5, 2011	28.81	28.81	27.77	28.12
29	NYSE	SSB	Fri, Jul 1, 2011	28.69	29.05	28.46	28.82
28	NYSE	SSB	Thu, Jun 30, 2011	28.07	28.75	28.07	28.68
27	NYSE	SSB	Wed, Jun 29, 2011	27.99	28.04	27.57	27.95
26	NYSE	SSB	Tue, Jun 28, 2011	27.90	28.20	27.57	27.98
25	NYSE	SSB	Mon, Jun 27, 2011	27.76	28.15	27.59	27.88
24	NYSE	SSB	Fri, Jun 24, 2011	28.52	28.54	27.76	27.81
23	NYSE	SSB	Thu, Jun 23, 2011	28.46	28.54	27.96	28.37
22	NYSE	SSB	Wed, Jun 22, 2011	29.04	29.73	28.58	28.68
21	NYSE	SSB	Tue, Jun 21, 2011	28.54	29.10	28.30	29.03
20	NYSE	SSB	Mon, Jun 20, 2011	27.93	28.71	27.72	28.37
19	NYSE	SSB	Fri, Jun 17, 2011	28.65	28.65	27.75	28.01
18	NYSE	SSB	Thu, Jun 16, 2011	27.55	28.89	27.55	28.51
17	NYSE	SSB	Wed, Jun 15, 2011	28.32	28.56	27.52	27.55
16	NYSE	SSB	Tue, Jun 14, 2011	27.43	28.59	27.24	28.52
15	NYSE	SSB	Mon, Jun 13, 2011	27.62	27.71	27.10	27.20
14	NYSE	SSB	Fri, Jun 10, 2011	27.77	27.77	27.14	27.45
13	NYSE	SSB	Thu, Jun 9, 2011	28.15	28.15	27.77	27.82
12	NYSE	SSB	Wed, Jun 8, 2011	28.10	28.19	27.80	28.10
11	NYSE	SSB	Tue, Jun 7, 2011	28.44	28.44	28.11	28.12
10	NYSE	SSB	Mon, Jun 6, 2011	28.80	29.02	28.10	28.25
9	NYSE	SSB	Fri, Jun 3, 2011	28.94	29.38	28.71	28.72
8	NYSE	SSB	Thu, Jun 2, 2011	29.42	29.42	29.08	29.22
7	NYSE	SSB	Wed, Jun 1, 2011	31.13	31.46	29.17	29.30
6	NYSE	SSB	Tue, May 31, 2011	30.77	31.26	30.37	31.18
5	NYSE	SSB	Fri, May 27, 2011	29.42	30.59	29.27	30.49
4	NYSE	SSB	Thu, May 26, 2011	28.66	29.25	28.50	29.23
3	NYSE	SSB	Wed, May 25, 2011	28.87	28.95	28.39	28.75
2	NYSE	SSB	Tue, May 24, 2011	29.20	29.25	28.79	29.03
1	NYSE	SSB	Mon, May 23, 2011	29.55	29.75	29.04	29.05
#	Exchange	Symbol	Date	Open	High	Low	Close

SouthState Corp NYSE:SSB 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