The E W Scripps Co NASDAQ:SSP Historical Prices

Below are the 8000 trading days of historical prices for SSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	SSP	Fri, Mar 1, 2024	4.05	4.10	3.71	3.76
7999	NASDAQ	SSP	Thu, Feb 29, 2024	4.10	4.59	3.95	4.03
7998	NASDAQ	SSP	Wed, Feb 28, 2024	4.59	4.59	3.96	3.98
7997	NASDAQ	SSP	Tue, Feb 27, 2024	4.65	5.12	4.65	4.68
7996	NASDAQ	SSP	Mon, Feb 26, 2024	4.36	4.66	4.21	4.60
7995	NASDAQ	SSP	Fri, Feb 23, 2024	5.55	5.96	4.26	4.34
7994	NASDAQ	SSP	Thu, Feb 22, 2024	5.48	5.53	5.26	5.39
7993	NASDAQ	SSP	Wed, Feb 21, 2024	5.68	5.71	5.45	5.51
7992	NASDAQ	SSP	Tue, Feb 20, 2024	5.92	5.97	5.69	5.71
7991	NASDAQ	SSP	Fri, Feb 16, 2024	6.29	6.33	6.07	6.11
7990	NASDAQ	SSP	Thu, Feb 15, 2024	6.02	6.49	5.98	6.42
7989	NASDAQ	SSP	Wed, Feb 14, 2024	6.42	6.48	5.95	5.97
7988	NASDAQ	SSP	Tue, Feb 13, 2024	6.52	6.66	6.24	6.24
7987	NASDAQ	SSP	Mon, Feb 12, 2024	5.86	7.10	5.86	7.03
7986	NASDAQ	SSP	Fri, Feb 9, 2024	5.61	5.95	5.61	5.87
7985	NASDAQ	SSP	Thu, Feb 8, 2024	5.72	6.22	5.57	5.67
7984	NASDAQ	SSP	Wed, Feb 7, 2024	7.44	7.58	5.35	5.64
7983	NASDAQ	SSP	Tue, Feb 6, 2024	7.36	7.69	7.28	7.43
7982	NASDAQ	SSP	Mon, Feb 5, 2024	7.52	7.54	7.31	7.36
7981	NASDAQ	SSP	Fri, Feb 2, 2024	7.95	8.03	7.70	7.85
7980	NASDAQ	SSP	Thu, Feb 1, 2024	8.11	8.34	7.82	8.16
7979	NASDAQ	SSP	Wed, Jan 31, 2024	8.26	8.39	7.96	7.97
7978	NASDAQ	SSP	Tue, Jan 30, 2024	8.57	8.57	8.22	8.23
7977	NASDAQ	SSP	Mon, Jan 29, 2024	9.01	9.15	8.68	8.72
7976	NASDAQ	SSP	Fri, Jan 26, 2024	9.14	9.35	8.79	8.97
7975	NASDAQ	SSP	Thu, Jan 25, 2024	8.48	9.20	8.48	9.12
7974	NASDAQ	SSP	Wed, Jan 24, 2024	8.40	8.61	8.20	8.25
7973	NASDAQ	SSP	Tue, Jan 23, 2024	8.28	8.32	7.97	8.09
7972	NASDAQ	SSP	Mon, Jan 22, 2024	7.64	8.16	7.60	8.09
7971	NASDAQ	SSP	Fri, Jan 19, 2024	7.30	7.55	7.16	7.55
7970	NASDAQ	SSP	Thu, Jan 18, 2024	7.66	7.80	7.15	7.24
7969	NASDAQ	SSP	Wed, Jan 17, 2024	7.25	7.64	7.24	7.61
7968	NASDAQ	SSP	Tue, Jan 16, 2024	7.74	7.74	7.48	7.52
7967	NASDAQ	SSP	Fri, Jan 12, 2024	8.05	8.21	7.80	7.83
7966	NASDAQ	SSP	Thu, Jan 11, 2024	7.81	7.86	7.56	7.85
7965	NASDAQ	SSP	Wed, Jan 10, 2024	7.45	7.84	7.31	7.84
7964	NASDAQ	SSP	Tue, Jan 9, 2024	7.80	7.86	7.41	7.55
7963	NASDAQ	SSP	Mon, Jan 8, 2024	7.97	8.21	7.79	8.06
7962	NASDAQ	SSP	Fri, Jan 5, 2024	7.61	8.19	7.57	8.00
7961	NASDAQ	SSP	Thu, Jan 4, 2024	7.68	7.80	7.54	7.69
7960	NASDAQ	SSP	Wed, Jan 3, 2024	7.69	7.80	7.52	7.62
7959	NASDAQ	SSP	Tue, Jan 2, 2024	7.90	8.41	7.58	7.88
7958	NASDAQ	SSP	Fri, Dec 29, 2023	8.28	8.29	7.82	7.99
7957	NASDAQ	SSP	Thu, Dec 28, 2023	7.78	8.34	7.78	8.29
7956	NASDAQ	SSP	Wed, Dec 27, 2023	7.84	7.94	7.70	7.87
7955	NASDAQ	SSP	Tue, Dec 26, 2023	7.63	7.89	7.48	7.77
7954	NASDAQ	SSP	Fri, Dec 22, 2023	7.53	7.76	7.48	7.59
7953	NASDAQ	SSP	Thu, Dec 21, 2023	7.35	7.58	7.19	7.51
7952	NASDAQ	SSP	Wed, Dec 20, 2023	7.72	7.89	7.28	7.29
7951	NASDAQ	SSP	Tue, Dec 19, 2023	7.56	7.81	7.56	7.75
7950	NASDAQ	SSP	Mon, Dec 18, 2023	7.79	7.88	7.40	7.43
7949	NASDAQ	SSP	Fri, Dec 15, 2023	8.34	8.34	7.76	7.77
7948	NASDAQ	SSP	Thu, Dec 14, 2023	8.15	9.00	8.15	8.32
7947	NASDAQ	SSP	Wed, Dec 13, 2023	7.10	7.86	7.04	7.81
7946	NASDAQ	SSP	Tue, Dec 12, 2023	7.41	7.53	7.13	7.16
7945	NASDAQ	SSP	Mon, Dec 11, 2023	7.78	7.78	7.40	7.45
7944	NASDAQ	SSP	Fri, Dec 8, 2023	7.42	7.82	7.42	7.79
7943	NASDAQ	SSP	Thu, Dec 7, 2023	7.38	7.47	7.29	7.42
7942	NASDAQ	SSP	Wed, Dec 6, 2023	7.32	7.61	7.28	7.36
7941	NASDAQ	SSP	Tue, Dec 5, 2023	7.78	7.78	7.21	7.28
7940	NASDAQ	SSP	Mon, Dec 4, 2023	7.42	7.98	7.42	7.87
7939	NASDAQ	SSP	Fri, Dec 1, 2023	6.85	7.51	6.67	7.47
7938	NASDAQ	SSP	Thu, Nov 30, 2023	7.58	7.62	6.87	6.91
7937	NASDAQ	SSP	Wed, Nov 29, 2023	7.42	7.69	7.34	7.55
7936	NASDAQ	SSP	Tue, Nov 28, 2023	7.36	7.36	7.09	7.25
7935	NASDAQ	SSP	Mon, Nov 27, 2023	7.52	7.66	7.37	7.38
7934	NASDAQ	SSP	Fri, Nov 24, 2023	7.53	7.70	7.51	7.63
7933	NASDAQ	SSP	Wed, Nov 22, 2023	7.48	7.65	7.36	7.57
7932	NASDAQ	SSP	Tue, Nov 21, 2023	7.57	7.58	7.40	7.43
7931	NASDAQ	SSP	Mon, Nov 20, 2023	7.52	7.83	7.46	7.71
7930	NASDAQ	SSP	Fri, Nov 17, 2023	7.47	7.59	7.39	7.52
7929	NASDAQ	SSP	Thu, Nov 16, 2023	7.68	7.72	7.21	7.29
7928	NASDAQ	SSP	Wed, Nov 15, 2023	7.49	7.80	7.31	7.61
7927	NASDAQ	SSP	Tue, Nov 14, 2023	7.18	7.54	7.08	7.41
7926	NASDAQ	SSP	Mon, Nov 13, 2023	6.86	6.86	6.49	6.62
7925	NASDAQ	SSP	Fri, Nov 10, 2023	6.81	7.01	6.59	6.85
7924	NASDAQ	SSP	Thu, Nov 9, 2023	6.97	7.03	6.62	6.69
7923	NASDAQ	SSP	Wed, Nov 8, 2023	6.84	6.95	6.57	6.92
7922	NASDAQ	SSP	Tue, Nov 7, 2023	7.01	7.09	6.69	6.91
7921	NASDAQ	SSP	Mon, Nov 6, 2023	7.20	7.49	6.98	7.08
7920	NASDAQ	SSP	Fri, Nov 3, 2023	6.47	7.43	6.47	7.20
7919	NASDAQ	SSP	Thu, Nov 2, 2023	5.19	6.15	5.17	6.10
7918	NASDAQ	SSP	Wed, Nov 1, 2023	5.43	5.52	5.06	5.14
7917	NASDAQ	SSP	Tue, Oct 31, 2023	5.43	5.63	5.40	5.47
7916	NASDAQ	SSP	Mon, Oct 30, 2023	5.29	5.54	5.23	5.47
7915	NASDAQ	SSP	Fri, Oct 27, 2023	5.45	5.45	5.16	5.21
7914	NASDAQ	SSP	Thu, Oct 26, 2023	5.82	5.82	5.23	5.43
7913	NASDAQ	SSP	Wed, Oct 25, 2023	6.00	6.03	5.77	5.78
7912	NASDAQ	SSP	Tue, Oct 24, 2023	6.20	6.27	5.99	6.10
7911	NASDAQ	SSP	Mon, Oct 23, 2023	6.11	6.41	6.00	6.12
7910	NASDAQ	SSP	Fri, Oct 20, 2023	6.11	6.28	5.89	6.13
7909	NASDAQ	SSP	Thu, Oct 19, 2023	6.32	6.34	6.02	6.10
7908	NASDAQ	SSP	Wed, Oct 18, 2023	6.00	6.32	5.98	6.29
7907	NASDAQ	SSP	Tue, Oct 17, 2023	5.81	6.33	5.81	6.17
7906	NASDAQ	SSP	Mon, Oct 16, 2023	5.12	5.94	5.07	5.90
7905	NASDAQ	SSP	Fri, Oct 13, 2023	5.19	5.30	5.05	5.07
7904	NASDAQ	SSP	Thu, Oct 12, 2023	5.40	5.45	5.18	5.20
7903	NASDAQ	SSP	Wed, Oct 11, 2023	5.63	5.78	5.34	5.38
7902	NASDAQ	SSP	Tue, Oct 10, 2023	5.07	5.76	5.05	5.63
7901	NASDAQ	SSP	Mon, Oct 9, 2023	4.98	5.07	4.85	5.04
7900	NASDAQ	SSP	Fri, Oct 6, 2023	4.93	5.19	4.90	5.06
7899	NASDAQ	SSP	Thu, Oct 5, 2023	5.02	5.12	4.92	5.01
7898	NASDAQ	SSP	Wed, Oct 4, 2023	5.02	5.12	4.89	5.00
7897	NASDAQ	SSP	Tue, Oct 3, 2023	5.18	5.21	4.95	5.01
7896	NASDAQ	SSP	Mon, Oct 2, 2023	5.42	5.48	5.00	5.22
7895	NASDAQ	SSP	Fri, Sep 29, 2023	5.65	5.86	5.47	5.48
7894	NASDAQ	SSP	Thu, Sep 28, 2023	5.54	5.83	5.49	5.58
7893	NASDAQ	SSP	Wed, Sep 27, 2023	5.73	5.80	5.48	5.52
7892	NASDAQ	SSP	Tue, Sep 26, 2023	5.81	5.97	5.56	5.66
7891	NASDAQ	SSP	Mon, Sep 25, 2023	6.05	6.20	5.84	5.89
7890	NASDAQ	SSP	Fri, Sep 22, 2023	6.42	6.44	6.05	6.06
7889	NASDAQ	SSP	Thu, Sep 21, 2023	6.36	6.54	6.27	6.40
7888	NASDAQ	SSP	Wed, Sep 20, 2023	6.75	6.85	6.43	6.45
7887	NASDAQ	SSP	Tue, Sep 19, 2023	6.90	6.94	6.64	6.68
7886	NASDAQ	SSP	Mon, Sep 18, 2023	7.12	7.22	6.88	6.90
7885	NASDAQ	SSP	Fri, Sep 15, 2023	7.33	7.63	7.00	7.09
7884	NASDAQ	SSP	Thu, Sep 14, 2023	6.65	7.37	6.58	7.34
7883	NASDAQ	SSP	Wed, Sep 13, 2023	6.66	6.68	6.36	6.55
7882	NASDAQ	SSP	Tue, Sep 12, 2023	6.82	6.85	6.54	6.64
7881	NASDAQ	SSP	Mon, Sep 11, 2023	6.88	6.88	6.88	6.88
7880	NASDAQ	SSP	Fri, Sep 8, 2023	5.88	6.21	5.79	6.17
7879	NASDAQ	SSP	Thu, Sep 7, 2023	6.00	6.14	5.41	5.88
7878	NASDAQ	SSP	Wed, Sep 6, 2023	6.63	6.63	5.92	6.11
7877	NASDAQ	SSP	Tue, Sep 5, 2023	6.97	7.00	6.28	6.52
7876	NASDAQ	SSP	Fri, Sep 1, 2023	7.69	7.69	6.86	7.15
7875	NASDAQ	SSP	Thu, Aug 31, 2023	7.76	7.89	7.62	7.64
7874	NASDAQ	SSP	Wed, Aug 30, 2023	7.81	7.91	7.73	7.75
7873	NASDAQ	SSP	Tue, Aug 29, 2023	7.75	7.88	7.59	7.78
7872	NASDAQ	SSP	Mon, Aug 28, 2023	7.60	7.89	7.60	7.74
7871	NASDAQ	SSP	Fri, Aug 25, 2023	7.71	7.76	7.58	7.62
7870	NASDAQ	SSP	Thu, Aug 24, 2023	7.78	7.88	7.58	7.63
7869	NASDAQ	SSP	Wed, Aug 23, 2023	7.86	7.97	7.79	7.85
7868	NASDAQ	SSP	Tue, Aug 22, 2023	8.20	8.29	7.87	7.87
7867	NASDAQ	SSP	Mon, Aug 21, 2023	8.46	8.50	8.13	8.16
7866	NASDAQ	SSP	Fri, Aug 18, 2023	8.58	8.76	8.46	8.51
7865	NASDAQ	SSP	Thu, Aug 17, 2023	8.68	8.90	8.55	8.71
7864	NASDAQ	SSP	Wed, Aug 16, 2023	9.04	9.19	8.65	8.68
7863	NASDAQ	SSP	Tue, Aug 15, 2023	9.22	9.22	8.87	9.11
7862	NASDAQ	SSP	Mon, Aug 14, 2023	9.98	10.09	9.26	9.30
7861	NASDAQ	SSP	Fri, Aug 11, 2023	9.87	10.09	9.87	10.05
7860	NASDAQ	SSP	Thu, Aug 10, 2023	9.89	10.22	9.56	9.88
7859	NASDAQ	SSP	Wed, Aug 9, 2023	10.39	10.54	9.80	9.87
7858	NASDAQ	SSP	Tue, Aug 8, 2023	10.30	10.56	9.90	10.47
7857	NASDAQ	SSP	Mon, Aug 7, 2023	10.64	11.02	10.25	10.37
7856	NASDAQ	SSP	Fri, Aug 4, 2023	9.48	10.83	9.48	10.82
7855	NASDAQ	SSP	Thu, Aug 3, 2023	9.69	9.69	9.50	9.54
7854	NASDAQ	SSP	Wed, Aug 2, 2023	9.60	9.72	9.49	9.71
7853	NASDAQ	SSP	Tue, Aug 1, 2023	9.82	9.82	9.47	9.77
7852	NASDAQ	SSP	Mon, Jul 31, 2023	9.69	9.95	9.69	9.86
7851	NASDAQ	SSP	Fri, Jul 28, 2023	9.65	9.80	9.56	9.65
7850	NASDAQ	SSP	Thu, Jul 27, 2023	9.71	9.85	9.42	9.53
7849	NASDAQ	SSP	Wed, Jul 26, 2023	9.42	9.70	9.42	9.60
7848	NASDAQ	SSP	Tue, Jul 25, 2023	9.70	9.81	9.40	9.41
7847	NASDAQ	SSP	Mon, Jul 24, 2023	9.60	9.81	9.58	9.74
7846	NASDAQ	SSP	Fri, Jul 21, 2023	10.07	10.11	9.62	9.64
7845	NASDAQ	SSP	Thu, Jul 20, 2023	10.27	10.33	9.87	10.00
7844	NASDAQ	SSP	Wed, Jul 19, 2023	10.09	10.48	10.09	10.32
7843	NASDAQ	SSP	Tue, Jul 18, 2023	9.70	10.29	9.70	10.14
7842	NASDAQ	SSP	Mon, Jul 17, 2023	9.65	9.87	9.57	9.74
7841	NASDAQ	SSP	Fri, Jul 14, 2023	9.72	9.72	9.38	9.67
7840	NASDAQ	SSP	Thu, Jul 13, 2023	9.70	9.81	9.54	9.72
7839	NASDAQ	SSP	Wed, Jul 12, 2023	9.78	9.80	9.57	9.69
7838	NASDAQ	SSP	Tue, Jul 11, 2023	9.47	9.57	9.42	9.48
7837	NASDAQ	SSP	Mon, Jul 10, 2023	9.31	9.68	9.31	9.42
7836	NASDAQ	SSP	Fri, Jul 7, 2023	8.77	9.42	8.77	9.35
7835	NASDAQ	SSP	Thu, Jul 6, 2023	8.77	8.88	8.56	8.79
7834	NASDAQ	SSP	Wed, Jul 5, 2023	9.14	9.15	8.91	8.94
7833	NASDAQ	SSP	Mon, Jul 3, 2023	9.18	9.34	9.16	9.25
7832	NASDAQ	SSP	Fri, Jun 30, 2023	9.29	9.37	9.11	9.15
7831	NASDAQ	SSP	Thu, Jun 29, 2023	9.12	9.32	9.12	9.21
7830	NASDAQ	SSP	Wed, Jun 28, 2023	9.17	9.27	9.02	9.15
7829	NASDAQ	SSP	Tue, Jun 27, 2023	8.52	9.24	8.44	9.19
7828	NASDAQ	SSP	Mon, Jun 26, 2023	7.86	8.60	7.86	8.52
7827	NASDAQ	SSP	Fri, Jun 23, 2023	7.63	7.93	7.62	7.88
7826	NASDAQ	SSP	Thu, Jun 22, 2023	8.28	8.28	7.74	7.78
7825	NASDAQ	SSP	Wed, Jun 21, 2023	8.15	8.33	7.96	8.30
7824	NASDAQ	SSP	Tue, Jun 20, 2023	8.23	8.28	8.06	8.20
7823	NASDAQ	SSP	Fri, Jun 16, 2023	8.21	8.32	7.92	8.28
7822	NASDAQ	SSP	Thu, Jun 15, 2023	8.04	8.15	7.88	8.10
7821	NASDAQ	SSP	Wed, Jun 14, 2023	8.48	8.61	8.03	8.06
7820	NASDAQ	SSP	Tue, Jun 13, 2023	8.47	8.72	8.43	8.44
7819	NASDAQ	SSP	Mon, Jun 12, 2023	8.46	8.58	8.33	8.37
7818	NASDAQ	SSP	Fri, Jun 9, 2023	8.62	8.69	8.30	8.40
7817	NASDAQ	SSP	Thu, Jun 8, 2023	8.72	8.85	8.45	8.59
7816	NASDAQ	SSP	Wed, Jun 7, 2023	8.44	8.84	8.44	8.79
7815	NASDAQ	SSP	Tue, Jun 6, 2023	7.90	8.34	7.80	8.31
7814	NASDAQ	SSP	Mon, Jun 5, 2023	8.16	8.16	7.70	7.89
7813	NASDAQ	SSP	Fri, Jun 2, 2023	7.88	8.25	7.77	8.23
7812	NASDAQ	SSP	Thu, Jun 1, 2023	7.87	7.89	7.60	7.68
7811	NASDAQ	SSP	Wed, May 31, 2023	8.32	8.39	7.86	7.88
7810	NASDAQ	SSP	Tue, May 30, 2023	8.50	8.61	8.24	8.31
7809	NASDAQ	SSP	Fri, May 26, 2023	8.23	8.54	8.19	8.44
7808	NASDAQ	SSP	Thu, May 25, 2023	8.20	8.23	7.99	8.19
7807	NASDAQ	SSP	Wed, May 24, 2023	8.39	8.39	8.11	8.26
7806	NASDAQ	SSP	Tue, May 23, 2023	8.47	8.79	8.44	8.49
7805	NASDAQ	SSP	Mon, May 22, 2023	8.31	8.48	8.17	8.45
7804	NASDAQ	SSP	Fri, May 19, 2023	8.24	8.24	8.01	8.19
7803	NASDAQ	SSP	Thu, May 18, 2023	7.91	8.11	7.70	8.10
7802	NASDAQ	SSP	Wed, May 17, 2023	7.70	8.16	7.70	7.95
7801	NASDAQ	SSP	Tue, May 16, 2023	7.70	7.76	7.49	7.65
7800	NASDAQ	SSP	Mon, May 15, 2023	7.53	8.03	7.53	7.79
7799	NASDAQ	SSP	Fri, May 12, 2023	7.64	7.65	7.47	7.52
7798	NASDAQ	SSP	Thu, May 11, 2023	7.50	7.65	7.33	7.57
7797	NASDAQ	SSP	Wed, May 10, 2023	7.90	7.94	7.42	7.63
7796	NASDAQ	SSP	Tue, May 9, 2023	7.85	8.04	7.71	7.76
7795	NASDAQ	SSP	Mon, May 8, 2023	8.10	8.24	7.76	7.92
7794	NASDAQ	SSP	Fri, May 5, 2023	7.65	8.40	7.60	7.99
7793	NASDAQ	SSP	Thu, May 4, 2023	7.92	7.93	7.32	7.40
7792	NASDAQ	SSP	Wed, May 3, 2023	8.08	8.30	7.95	7.96
7791	NASDAQ	SSP	Tue, May 2, 2023	8.42	8.50	8.06	8.08
7790	NASDAQ	SSP	Mon, May 1, 2023	8.37	8.63	8.35	8.47
7789	NASDAQ	SSP	Fri, Apr 28, 2023	8.53	8.65	8.40	8.43
7788	NASDAQ	SSP	Thu, Apr 27, 2023	8.48	8.76	8.47	8.61
7787	NASDAQ	SSP	Wed, Apr 26, 2023	8.57	8.73	8.31	8.40
7786	NASDAQ	SSP	Tue, Apr 25, 2023	9.03	9.03	8.63	8.65
7785	NASDAQ	SSP	Mon, Apr 24, 2023	8.82	9.13	8.82	9.09
7784	NASDAQ	SSP	Fri, Apr 21, 2023	9.00	9.00	8.69	8.81
7783	NASDAQ	SSP	Thu, Apr 20, 2023	9.19	9.19	8.89	9.03
7782	NASDAQ	SSP	Wed, Apr 19, 2023	8.97	9.38	8.87	9.26
7781	NASDAQ	SSP	Tue, Apr 18, 2023	9.33	9.44	9.04	9.08
7780	NASDAQ	SSP	Mon, Apr 17, 2023	9.23	9.34	9.10	9.32
7779	NASDAQ	SSP	Fri, Apr 14, 2023	9.30	9.61	9.06	9.15
7778	NASDAQ	SSP	Thu, Apr 13, 2023	9.22	9.34	9.05	9.26
7777	NASDAQ	SSP	Wed, Apr 12, 2023	9.65	9.65	9.04	9.05
7776	NASDAQ	SSP	Tue, Apr 11, 2023	9.09	9.47	9.08	9.42
7775	NASDAQ	SSP	Mon, Apr 10, 2023	8.73	9.14	8.69	9.00
7774	NASDAQ	SSP	Thu, Apr 6, 2023	8.75	8.89	8.65	8.80
7773	NASDAQ	SSP	Wed, Apr 5, 2023	8.81	8.87	8.60	8.73
7772	NASDAQ	SSP	Tue, Apr 4, 2023	9.20	9.35	8.81	8.86
7771	NASDAQ	SSP	Mon, Apr 3, 2023	9.47	9.47	9.03	9.20
7770	NASDAQ	SSP	Fri, Mar 31, 2023	9.26	9.42	9.23	9.41
7769	NASDAQ	SSP	Thu, Mar 30, 2023	9.37	9.37	9.11	9.18
7768	NASDAQ	SSP	Wed, Mar 29, 2023	9.05	9.30	9.05	9.15
7767	NASDAQ	SSP	Tue, Mar 28, 2023	9.08	9.33	8.87	8.96
7766	NASDAQ	SSP	Mon, Mar 27, 2023	8.93	9.22	8.92	9.16
7765	NASDAQ	SSP	Fri, Mar 24, 2023	8.74	8.85	8.62	8.82
7764	NASDAQ	SSP	Thu, Mar 23, 2023	9.17	9.28	8.70	8.90
7763	NASDAQ	SSP	Wed, Mar 22, 2023	9.33	9.56	8.93	8.96
7762	NASDAQ	SSP	Tue, Mar 21, 2023	9.24	9.60	9.15	9.35
7761	NASDAQ	SSP	Mon, Mar 20, 2023	8.84	9.38	8.77	9.01
7760	NASDAQ	SSP	Fri, Mar 17, 2023	9.18	9.23	8.71	8.75
7759	NASDAQ	SSP	Thu, Mar 16, 2023	9.34	9.50	9.09	9.36
7758	NASDAQ	SSP	Wed, Mar 15, 2023	9.54	9.55	9.00	9.53
7757	NASDAQ	SSP	Tue, Mar 14, 2023	10.33	10.79	9.61	9.69
7756	NASDAQ	SSP	Mon, Mar 13, 2023	10.49	10.65	9.85	9.86
7755	NASDAQ	SSP	Fri, Mar 10, 2023	10.64	10.69	10.22	10.64
7754	NASDAQ	SSP	Thu, Mar 9, 2023	11.02	11.07	10.59	10.73
7753	NASDAQ	SSP	Wed, Mar 8, 2023	10.98	11.09	10.79	11.07
7752	NASDAQ	SSP	Tue, Mar 7, 2023	10.83	11.09	10.65	10.98
7751	NASDAQ	SSP	Mon, Mar 6, 2023	11.62	11.67	10.52	10.92
7750	NASDAQ	SSP	Fri, Mar 3, 2023	11.74	11.80	11.55	11.69
7749	NASDAQ	SSP	Thu, Mar 2, 2023	12.05	12.13	11.71	11.76
7748	NASDAQ	SSP	Wed, Mar 1, 2023	12.63	12.63	12.02	12.23
7747	NASDAQ	SSP	Tue, Feb 28, 2023	12.90	13.07	12.62	12.62
7746	NASDAQ	SSP	Mon, Feb 27, 2023	12.53	13.02	12.35	12.95
7745	NASDAQ	SSP	Fri, Feb 24, 2023	14.19	14.19	12.05	12.58
7744	NASDAQ	SSP	Thu, Feb 23, 2023	14.50	14.62	14.24	14.54
7743	NASDAQ	SSP	Wed, Feb 22, 2023	14.20	14.62	14.00	14.45
7742	NASDAQ	SSP	Tue, Feb 21, 2023	14.49	14.62	14.11	14.14
7741	NASDAQ	SSP	Fri, Feb 17, 2023	14.76	14.83	14.52	14.75
7740	NASDAQ	SSP	Thu, Feb 16, 2023	14.76	14.87	14.51	14.64
7739	NASDAQ	SSP	Wed, Feb 15, 2023	14.28	15.23	14.28	15.19
7738	NASDAQ	SSP	Tue, Feb 14, 2023	14.53	14.63	14.38	14.43
7737	NASDAQ	SSP	Mon, Feb 13, 2023	14.46	14.69	14.13	14.69
7736	NASDAQ	SSP	Fri, Feb 10, 2023	14.55	14.80	14.37	14.37
7735	NASDAQ	SSP	Thu, Feb 9, 2023	15.21	15.31	14.67	14.73
7734	NASDAQ	SSP	Wed, Feb 8, 2023	15.05	15.32	14.95	15.09
7733	NASDAQ	SSP	Tue, Feb 7, 2023	14.81	15.18	14.50	15.12
7732	NASDAQ	SSP	Mon, Feb 6, 2023	15.37	15.51	14.81	14.84
7731	NASDAQ	SSP	Fri, Feb 3, 2023	15.48	16.13	15.48	15.59
7730	NASDAQ	SSP	Thu, Feb 2, 2023	15.01	15.80	15.01	15.74
7729	NASDAQ	SSP	Wed, Feb 1, 2023	14.85	15.26	14.68	15.14
7728	NASDAQ	SSP	Tue, Jan 31, 2023	14.48	15.02	14.27	14.95
7727	NASDAQ	SSP	Mon, Jan 30, 2023	14.36	14.59	14.09	14.44
7726	NASDAQ	SSP	Fri, Jan 27, 2023	14.40	14.61	13.86	14.48
7725	NASDAQ	SSP	Thu, Jan 26, 2023	14.29	14.66	13.98	14.39
7724	NASDAQ	SSP	Wed, Jan 25, 2023	14.05	14.17	13.43	14.17
7723	NASDAQ	SSP	Tue, Jan 24, 2023	14.05	14.05	13.72	13.92
7722	NASDAQ	SSP	Mon, Jan 23, 2023	13.84	14.14	13.79	13.92
7721	NASDAQ	SSP	Fri, Jan 20, 2023	13.59	13.78	13.43	13.77
7720	NASDAQ	SSP	Thu, Jan 19, 2023	13.39	13.57	13.09	13.34
7719	NASDAQ	SSP	Wed, Jan 18, 2023	13.98	14.09	13.49	13.57
7718	NASDAQ	SSP	Tue, Jan 17, 2023	13.86	14.26	13.61	13.96
7717	NASDAQ	SSP	Fri, Jan 13, 2023	13.82	14.04	13.65	13.91
7716	NASDAQ	SSP	Thu, Jan 12, 2023	13.54	14.38	13.54	13.91
7715	NASDAQ	SSP	Wed, Jan 11, 2023	13.37	13.52	13.29	13.48
7714	NASDAQ	SSP	Tue, Jan 10, 2023	13.27	13.53	13.26	13.33
7713	NASDAQ	SSP	Mon, Jan 9, 2023	13.64	13.64	13.24	13.33
7712	NASDAQ	SSP	Fri, Jan 6, 2023	13.69	14.11	13.44	13.50
7711	NASDAQ	SSP	Thu, Jan 5, 2023	13.91	14.54	13.26	13.45
7710	NASDAQ	SSP	Wed, Jan 4, 2023	13.49	13.85	12.99	13.77
7709	NASDAQ	SSP	Tue, Jan 3, 2023	13.40	13.69	13.13	13.26
7708	NASDAQ	SSP	Fri, Dec 30, 2022	13.07	13.28	12.82	13.19
7707	NASDAQ	SSP	Thu, Dec 29, 2022	12.70	13.31	12.62	13.23
7706	NASDAQ	SSP	Wed, Dec 28, 2022	13.25	13.41	12.66	12.68
7705	NASDAQ	SSP	Tue, Dec 27, 2022	13.41	13.46	13.05	13.29
7704	NASDAQ	SSP	Fri, Dec 23, 2022	13.38	13.51	13.16	13.37
7703	NASDAQ	SSP	Thu, Dec 22, 2022	13.08	13.37	12.11	13.33
7702	NASDAQ	SSP	Wed, Dec 21, 2022	13.24	13.56	13.05	13.23
7701	NASDAQ	SSP	Tue, Dec 20, 2022	12.69	13.24	12.33	13.12
7700	NASDAQ	SSP	Mon, Dec 19, 2022	13.14	13.14	12.63	12.81
7699	NASDAQ	SSP	Fri, Dec 16, 2022	13.09	13.57	13.02	13.16
7698	NASDAQ	SSP	Thu, Dec 15, 2022	14.20	14.46	13.48	13.50
7697	NASDAQ	SSP	Wed, Dec 14, 2022	14.28	14.88	14.28	14.69
7696	NASDAQ	SSP	Tue, Dec 13, 2022	14.84	15.58	14.51	14.54
7695	NASDAQ	SSP	Mon, Dec 12, 2022	14.18	14.68	13.95	14.55
7694	NASDAQ	SSP	Fri, Dec 9, 2022	14.06	14.37	13.68	14.13
7693	NASDAQ	SSP	Thu, Dec 8, 2022	13.99	14.30	13.77	13.97
7692	NASDAQ	SSP	Wed, Dec 7, 2022	15.00	15.00	13.49	13.91
7691	NASDAQ	SSP	Tue, Dec 6, 2022	15.23	15.52	14.98	15.05
7690	NASDAQ	SSP	Mon, Dec 5, 2022	15.03	15.35	15.02	15.30
7689	NASDAQ	SSP	Fri, Dec 2, 2022	14.80	15.37	14.42	15.20
7688	NASDAQ	SSP	Thu, Dec 1, 2022	15.02	15.14	14.74	15.06
7687	NASDAQ	SSP	Wed, Nov 30, 2022	14.54	15.04	14.20	14.98
7686	NASDAQ	SSP	Tue, Nov 29, 2022	14.45	14.89	14.28	14.56
7685	NASDAQ	SSP	Mon, Nov 28, 2022	14.27	14.56	14.21	14.56
7684	NASDAQ	SSP	Fri, Nov 25, 2022	14.51	14.87	14.49	14.49
7683	NASDAQ	SSP	Wed, Nov 23, 2022	14.34	14.57	14.31	14.50
7682	NASDAQ	SSP	Tue, Nov 22, 2022	14.28	14.51	13.83	14.43
7681	NASDAQ	SSP	Mon, Nov 21, 2022	14.01	14.48	13.70	14.19
7680	NASDAQ	SSP	Fri, Nov 18, 2022	14.76	14.76	13.28	13.96
7679	NASDAQ	SSP	Thu, Nov 17, 2022	14.10	14.66	13.96	14.47
7678	NASDAQ	SSP	Wed, Nov 16, 2022	14.85	14.97	14.39	14.52
7677	NASDAQ	SSP	Tue, Nov 15, 2022	14.70	15.40	14.24	14.88
7676	NASDAQ	SSP	Mon, Nov 14, 2022	13.35	15.02	13.35	14.34
7675	NASDAQ	SSP	Fri, Nov 11, 2022	12.69	13.62	12.49	13.47
7674	NASDAQ	SSP	Thu, Nov 10, 2022	10.88	12.84	10.67	12.79
7673	NASDAQ	SSP	Wed, Nov 9, 2022	11.01	11.01	9.90	10.39
7672	NASDAQ	SSP	Tue, Nov 8, 2022	12.85	12.85	10.89	11.56
7671	NASDAQ	SSP	Mon, Nov 7, 2022	13.46	13.76	13.41	13.53
7670	NASDAQ	SSP	Fri, Nov 4, 2022	14.11	14.11	13.24	13.40
7669	NASDAQ	SSP	Thu, Nov 3, 2022	13.98	14.05	12.58	13.85
7668	NASDAQ	SSP	Wed, Nov 2, 2022	14.79	14.83	14.09	14.23
7667	NASDAQ	SSP	Tue, Nov 1, 2022	14.46	15.01	13.92	14.95
7666	NASDAQ	SSP	Mon, Oct 31, 2022	14.65	14.90	13.87	14.19
7665	NASDAQ	SSP	Fri, Oct 28, 2022	14.25	14.69	14.10	14.62
7664	NASDAQ	SSP	Thu, Oct 27, 2022	14.85	14.88	14.08	14.10
7663	NASDAQ	SSP	Wed, Oct 26, 2022	14.98	15.11	14.61	14.61
7662	NASDAQ	SSP	Tue, Oct 25, 2022	14.75	15.07	14.75	14.88
7661	NASDAQ	SSP	Mon, Oct 24, 2022	15.02	15.03	14.73	14.80
7660	NASDAQ	SSP	Fri, Oct 21, 2022	14.74	14.98	14.24	14.95
7659	NASDAQ	SSP	Thu, Oct 20, 2022	14.46	14.85	14.42	14.60
7658	NASDAQ	SSP	Wed, Oct 19, 2022	14.26	14.60	14.15	14.46
7657	NASDAQ	SSP	Tue, Oct 18, 2022	14.18	14.44	14.14	14.41
7656	NASDAQ	SSP	Mon, Oct 17, 2022	13.27	13.85	13.27	13.84
7655	NASDAQ	SSP	Fri, Oct 14, 2022	13.02	13.37	12.99	13.11
7654	NASDAQ	SSP	Thu, Oct 13, 2022	12.19	13.05	11.94	13.00
7653	NASDAQ	SSP	Wed, Oct 12, 2022	12.28	12.42	12.06	12.22
7652	NASDAQ	SSP	Tue, Oct 11, 2022	12.35	12.54	12.15	12.27
7651	NASDAQ	SSP	Mon, Oct 10, 2022	12.24	12.54	12.02	12.48
7650	NASDAQ	SSP	Fri, Oct 7, 2022	12.31	12.49	12.02	12.04
7649	NASDAQ	SSP	Thu, Oct 6, 2022	12.56	12.70	12.17	12.38
7648	NASDAQ	SSP	Wed, Oct 5, 2022	12.27	12.63	11.93	12.62
7647	NASDAQ	SSP	Tue, Oct 4, 2022	12.15	12.63	12.06	12.61
7646	NASDAQ	SSP	Mon, Oct 3, 2022	11.56	11.99	11.22	11.91
7645	NASDAQ	SSP	Fri, Sep 30, 2022	11.41	11.67	11.26	11.27
7644	NASDAQ	SSP	Thu, Sep 29, 2022	11.91	12.10	11.23	11.46
7643	NASDAQ	SSP	Wed, Sep 28, 2022	12.00	12.25	11.96	12.13
7642	NASDAQ	SSP	Tue, Sep 27, 2022	12.45	12.68	11.98	11.99
7641	NASDAQ	SSP	Mon, Sep 26, 2022	12.36	12.68	12.28	12.36
7640	NASDAQ	SSP	Fri, Sep 23, 2022	13.10	13.10	12.46	12.56
7639	NASDAQ	SSP	Thu, Sep 22, 2022	13.99	14.01	13.15	13.19
7638	NASDAQ	SSP	Wed, Sep 21, 2022	14.58	14.61	13.98	14.01
7637	NASDAQ	SSP	Tue, Sep 20, 2022	14.40	14.48	14.26	14.44
7636	NASDAQ	SSP	Mon, Sep 19, 2022	14.07	14.55	14.07	14.50
7635	NASDAQ	SSP	Fri, Sep 16, 2022	14.39	14.41	13.85	14.17
7634	NASDAQ	SSP	Thu, Sep 15, 2022	14.23	14.65	14.23	14.51
7633	NASDAQ	SSP	Wed, Sep 14, 2022	14.71	14.73	13.98	14.33
7632	NASDAQ	SSP	Tue, Sep 13, 2022	14.74	15.15	14.62	14.71
7631	NASDAQ	SSP	Mon, Sep 12, 2022	14.82	15.28	14.71	15.18
7630	NASDAQ	SSP	Fri, Sep 9, 2022	14.00	14.63	13.92	14.61
7629	NASDAQ	SSP	Thu, Sep 8, 2022	13.82	13.92	13.60	13.88
7628	NASDAQ	SSP	Wed, Sep 7, 2022	13.77	13.93	13.57	13.85
7627	NASDAQ	SSP	Tue, Sep 6, 2022	14.56	14.76	13.79	13.89
7626	NASDAQ	SSP	Fri, Sep 2, 2022	15.04	15.04	14.49	14.63
7625	NASDAQ	SSP	Thu, Sep 1, 2022	14.79	14.91	14.59	14.82
7624	NASDAQ	SSP	Wed, Aug 31, 2022	14.91	15.29	14.79	14.95
7623	NASDAQ	SSP	Tue, Aug 30, 2022	15.24	15.30	14.83	14.85
7622	NASDAQ	SSP	Mon, Aug 29, 2022	15.13	15.40	15.12	15.24
7621	NASDAQ	SSP	Fri, Aug 26, 2022	15.54	15.71	15.10	15.30
7620	NASDAQ	SSP	Thu, Aug 25, 2022	15.14	15.67	14.97	15.51
7619	NASDAQ	SSP	Wed, Aug 24, 2022	14.95	15.39	14.80	15.15
7618	NASDAQ	SSP	Tue, Aug 23, 2022	15.53	15.72	14.99	15.07
7617	NASDAQ	SSP	Mon, Aug 22, 2022	15.77	15.90	15.37	15.53
7616	NASDAQ	SSP	Fri, Aug 19, 2022	16.04	16.25	15.95	16.03
7615	NASDAQ	SSP	Thu, Aug 18, 2022	15.92	16.34	15.92	16.30
7614	NASDAQ	SSP	Wed, Aug 17, 2022	16.17	16.17	15.45	16.01
7613	NASDAQ	SSP	Tue, Aug 16, 2022	16.03	16.44	15.89	16.37
7612	NASDAQ	SSP	Mon, Aug 15, 2022	15.83	16.05	15.63	16.01
7611	NASDAQ	SSP	Fri, Aug 12, 2022	15.69	15.94	15.61	15.93
7610	NASDAQ	SSP	Thu, Aug 11, 2022	15.32	15.84	15.32	15.66
7609	NASDAQ	SSP	Wed, Aug 10, 2022	14.88	15.43	14.88	15.12
7608	NASDAQ	SSP	Tue, Aug 9, 2022	14.84	14.93	14.57	14.73
7607	NASDAQ	SSP	Mon, Aug 8, 2022	14.38	14.98	14.30	14.78
7606	NASDAQ	SSP	Fri, Aug 5, 2022	14.25	14.51	13.51	14.43
7605	NASDAQ	SSP	Thu, Aug 4, 2022	14.52	14.52	14.24	14.40
7604	NASDAQ	SSP	Wed, Aug 3, 2022	14.25	14.73	13.87	14.60
7603	NASDAQ	SSP	Tue, Aug 2, 2022	14.30	14.43	13.99	14.01
7602	NASDAQ	SSP	Mon, Aug 1, 2022	14.16	14.52	14.00	14.49
7601	NASDAQ	SSP	Fri, Jul 29, 2022	14.82	14.82	14.03	14.26
7600	NASDAQ	SSP	Thu, Jul 28, 2022	14.63	14.93	14.31	14.90
7599	NASDAQ	SSP	Wed, Jul 27, 2022	14.37	14.75	14.31	14.63
7598	NASDAQ	SSP	Tue, Jul 26, 2022	14.43	14.82	14.23	14.35
7597	NASDAQ	SSP	Mon, Jul 25, 2022	14.40	14.72	14.30	14.61
7596	NASDAQ	SSP	Fri, Jul 22, 2022	14.64	14.70	14.20	14.35
7595	NASDAQ	SSP	Thu, Jul 21, 2022	14.16	14.49	13.99	14.48
7594	NASDAQ	SSP	Wed, Jul 20, 2022	13.62	14.37	13.58	14.33
7593	NASDAQ	SSP	Tue, Jul 19, 2022	13.50	13.87	13.39	13.67
7592	NASDAQ	SSP	Mon, Jul 18, 2022	13.01	13.33	12.74	13.27
7591	NASDAQ	SSP	Fri, Jul 15, 2022	12.67	12.99	12.49	12.95
7590	NASDAQ	SSP	Thu, Jul 14, 2022	12.33	12.45	12.28	12.35
7589	NASDAQ	SSP	Wed, Jul 13, 2022	12.45	12.62	12.36	12.60
7588	NASDAQ	SSP	Tue, Jul 12, 2022	12.30	12.74	12.23	12.62
7587	NASDAQ	SSP	Mon, Jul 11, 2022	12.64	12.72	12.34	12.39
7586	NASDAQ	SSP	Fri, Jul 8, 2022	12.92	13.53	12.68	12.82
7585	NASDAQ	SSP	Thu, Jul 7, 2022	12.52	13.01	12.39	12.98
7584	NASDAQ	SSP	Wed, Jul 6, 2022	12.83	12.99	12.08	12.39
7583	NASDAQ	SSP	Tue, Jul 5, 2022	12.52	12.72	12.04	12.71
7582	NASDAQ	SSP	Fri, Jul 1, 2022	12.41	12.82	12.36	12.79
7581	NASDAQ	SSP	Thu, Jun 30, 2022	12.45	12.71	12.35	12.47
7580	NASDAQ	SSP	Wed, Jun 29, 2022	12.78	12.84	12.43	12.66
7579	NASDAQ	SSP	Tue, Jun 28, 2022	12.94	13.32	12.79	12.79
7578	NASDAQ	SSP	Mon, Jun 27, 2022	13.14	13.14	12.86	12.89
7577	NASDAQ	SSP	Fri, Jun 24, 2022	12.78	13.27	12.68	12.99
7576	NASDAQ	SSP	Thu, Jun 23, 2022	12.58	12.73	12.37	12.68
7575	NASDAQ	SSP	Wed, Jun 22, 2022	12.57	12.97	12.51	12.61
7574	NASDAQ	SSP	Tue, Jun 21, 2022	12.76	13.12	12.54	12.77
7573	NASDAQ	SSP	Fri, Jun 17, 2022	12.91	12.93	12.43	12.50
7572	NASDAQ	SSP	Thu, Jun 16, 2022	13.22	13.89	12.56	12.67
7571	NASDAQ	SSP	Wed, Jun 15, 2022	13.41	13.88	13.38	13.56
7570	NASDAQ	SSP	Tue, Jun 14, 2022	13.16	13.37	12.91	13.33
7569	NASDAQ	SSP	Mon, Jun 13, 2022	14.00	14.03	13.08	13.14
7568	NASDAQ	SSP	Fri, Jun 10, 2022	14.82	14.92	14.33	14.37
7567	NASDAQ	SSP	Thu, Jun 9, 2022	15.10	15.21	14.83	15.09
7566	NASDAQ	SSP	Wed, Jun 8, 2022	15.30	15.40	14.99	15.23
7565	NASDAQ	SSP	Tue, Jun 7, 2022	15.31	15.45	15.14	15.44
7564	NASDAQ	SSP	Mon, Jun 6, 2022	15.61	15.61	15.24	15.52
7563	NASDAQ	SSP	Fri, Jun 3, 2022	15.60	15.65	15.28	15.46
7562	NASDAQ	SSP	Thu, Jun 2, 2022	15.43	15.70	15.26	15.63
7561	NASDAQ	SSP	Wed, Jun 1, 2022	15.85	15.85	15.31	15.51
7560	NASDAQ	SSP	Tue, May 31, 2022	15.49	16.01	15.32	15.87
7559	NASDAQ	SSP	Fri, May 27, 2022	15.50	15.77	15.50	15.71
7558	NASDAQ	SSP	Thu, May 26, 2022	15.43	15.57	15.30	15.44
7557	NASDAQ	SSP	Wed, May 25, 2022	14.85	15.43	14.73	15.25
7556	NASDAQ	SSP	Tue, May 24, 2022	15.58	15.58	14.69	14.90
7555	NASDAQ	SSP	Mon, May 23, 2022	16.37	16.37	15.72	15.80
7554	NASDAQ	SSP	Fri, May 20, 2022	16.18	16.28	15.46	15.92
7553	NASDAQ	SSP	Thu, May 19, 2022	15.73	16.08	15.57	15.88
7552	NASDAQ	SSP	Wed, May 18, 2022	15.76	16.19	15.76	15.88
7551	NASDAQ	SSP	Tue, May 17, 2022	15.37	16.00	15.37	15.94
7550	NASDAQ	SSP	Mon, May 16, 2022	15.09	15.54	15.00	15.09
7549	NASDAQ	SSP	Fri, May 13, 2022	14.94	15.25	14.70	15.08
7548	NASDAQ	SSP	Thu, May 12, 2022	14.51	15.06	14.34	14.88
7547	NASDAQ	SSP	Wed, May 11, 2022	14.81	15.25	14.22	14.63
7546	NASDAQ	SSP	Tue, May 10, 2022	14.99	15.27	14.30	14.70
7545	NASDAQ	SSP	Mon, May 9, 2022	16.00	17.51	14.36	14.71
7544	NASDAQ	SSP	Fri, May 6, 2022	17.37	17.50	16.06	16.39
7543	NASDAQ	SSP	Thu, May 5, 2022	17.60	17.86	16.98	17.25
7542	NASDAQ	SSP	Wed, May 4, 2022	17.25	17.87	16.92	17.79
7541	NASDAQ	SSP	Tue, May 3, 2022	16.73	17.22	16.42	16.95
7540	NASDAQ	SSP	Mon, May 2, 2022	16.52	16.87	16.38	16.75
7539	NASDAQ	SSP	Fri, Apr 29, 2022	16.57	16.69	16.22	16.46
7538	NASDAQ	SSP	Thu, Apr 28, 2022	16.83	16.96	16.34	16.69
7537	NASDAQ	SSP	Wed, Apr 27, 2022	17.04	17.06	16.52	16.73
7536	NASDAQ	SSP	Tue, Apr 26, 2022	17.26	17.39	16.86	17.01
7535	NASDAQ	SSP	Mon, Apr 25, 2022	17.52	17.71	17.19	17.45
7534	NASDAQ	SSP	Fri, Apr 22, 2022	17.94	17.99	17.59	17.68
7533	NASDAQ	SSP	Thu, Apr 21, 2022	18.61	18.66	18.00	18.06
7532	NASDAQ	SSP	Wed, Apr 20, 2022	18.30	18.67	18.09	18.50
7531	NASDAQ	SSP	Tue, Apr 19, 2022	18.07	18.51	17.98	18.38
7530	NASDAQ	SSP	Mon, Apr 18, 2022	18.02	18.44	17.81	18.15
7529	NASDAQ	SSP	Thu, Apr 14, 2022	18.57	18.58	18.02	18.04
7528	NASDAQ	SSP	Wed, Apr 13, 2022	18.57	18.78	18.41	18.53
7527	NASDAQ	SSP	Tue, Apr 12, 2022	18.73	19.06	18.45	18.52
7526	NASDAQ	SSP	Mon, Apr 11, 2022	18.94	19.05	18.21	18.53
7525	NASDAQ	SSP	Fri, Apr 8, 2022	19.16	19.29	18.80	19.02
7524	NASDAQ	SSP	Thu, Apr 7, 2022	20.60	20.81	19.01	19.16
7523	NASDAQ	SSP	Wed, Apr 6, 2022	21.12	21.17	20.47	20.58
7522	NASDAQ	SSP	Tue, Apr 5, 2022	21.56	21.81	20.91	21.02
7521	NASDAQ	SSP	Mon, Apr 4, 2022	21.06	21.46	20.82	21.42
7520	NASDAQ	SSP	Fri, Apr 1, 2022	20.95	21.22	20.60	21.02
7519	NASDAQ	SSP	Thu, Mar 31, 2022	20.77	20.99	20.55	20.79
7518	NASDAQ	SSP	Wed, Mar 30, 2022	21.08	21.28	20.82	20.88
7517	NASDAQ	SSP	Tue, Mar 29, 2022	21.58	21.69	21.00	21.07
7516	NASDAQ	SSP	Mon, Mar 28, 2022	21.59	21.59	21.01	21.17
7515	NASDAQ	SSP	Fri, Mar 25, 2022	21.38	21.68	21.26	21.62
7514	NASDAQ	SSP	Thu, Mar 24, 2022	20.65	21.35	20.38	21.28
7513	NASDAQ	SSP	Wed, Mar 23, 2022	21.32	21.49	20.68	20.71
7512	NASDAQ	SSP	Tue, Mar 22, 2022	21.52	21.85	21.14	21.38
7511	NASDAQ	SSP	Mon, Mar 21, 2022	21.67	21.74	21.20	21.30
7510	NASDAQ	SSP	Fri, Mar 18, 2022	21.69	21.74	20.83	21.61
7509	NASDAQ	SSP	Thu, Mar 17, 2022	20.96	21.49	20.83	21.45
7508	NASDAQ	SSP	Wed, Mar 16, 2022	20.62	21.42	20.50	21.15
7507	NASDAQ	SSP	Tue, Mar 15, 2022	20.29	20.66	20.10	20.38
7506	NASDAQ	SSP	Mon, Mar 14, 2022	21.10	21.22	20.16	20.28
7505	NASDAQ	SSP	Fri, Mar 11, 2022	21.14	21.38	20.81	21.14
7504	NASDAQ	SSP	Thu, Mar 10, 2022	21.51	21.51	20.66	20.93
7503	NASDAQ	SSP	Wed, Mar 9, 2022	22.42	22.86	21.22	21.66
7502	NASDAQ	SSP	Tue, Mar 8, 2022	22.17	22.76	21.73	22.22
7501	NASDAQ	SSP	Mon, Mar 7, 2022	21.84	22.26	21.43	21.87
7500	NASDAQ	SSP	Fri, Mar 4, 2022	22.19	22.19	21.25	21.90
7499	NASDAQ	SSP	Thu, Mar 3, 2022	23.46	23.46	22.38	22.74
7498	NASDAQ	SSP	Wed, Mar 2, 2022	22.27	23.61	22.27	23.50
7497	NASDAQ	SSP	Tue, Mar 1, 2022	22.10	22.65	22.03	22.23
7496	NASDAQ	SSP	Mon, Feb 28, 2022	21.40	22.35	21.26	22.26
7495	NASDAQ	SSP	Fri, Feb 25, 2022	21.87	22.18	20.54	21.78
7494	NASDAQ	SSP	Thu, Feb 24, 2022	20.91	22.13	20.56	22.06
7493	NASDAQ	SSP	Wed, Feb 23, 2022	21.89	21.91	21.44	21.51
7492	NASDAQ	SSP	Tue, Feb 22, 2022	21.67	22.13	21.63	21.75
7491	NASDAQ	SSP	Fri, Feb 18, 2022	22.43	22.74	21.95	22.01
7490	NASDAQ	SSP	Thu, Feb 17, 2022	22.72	22.81	22.45	22.53
7489	NASDAQ	SSP	Wed, Feb 16, 2022	22.92	23.20	22.60	22.99
7488	NASDAQ	SSP	Tue, Feb 15, 2022	22.41	23.16	22.41	23.13
7487	NASDAQ	SSP	Mon, Feb 14, 2022	22.16	22.51	21.98	22.19
7486	NASDAQ	SSP	Fri, Feb 11, 2022	21.79	22.60	21.51	22.21
7485	NASDAQ	SSP	Thu, Feb 10, 2022	21.73	22.73	21.73	22.17
7484	NASDAQ	SSP	Wed, Feb 9, 2022	21.46	21.94	21.42	21.89
7483	NASDAQ	SSP	Tue, Feb 8, 2022	20.80	21.32	20.80	21.28
7482	NASDAQ	SSP	Mon, Feb 7, 2022	20.46	20.85	20.39	20.71
7481	NASDAQ	SSP	Fri, Feb 4, 2022	20.51	20.64	19.94	20.45
7480	NASDAQ	SSP	Thu, Feb 3, 2022	20.21	20.96	19.94	20.52
7479	NASDAQ	SSP	Wed, Feb 2, 2022	20.36	20.48	20.07	20.38
7478	NASDAQ	SSP	Tue, Feb 1, 2022	20.65	20.79	19.57	20.38
7477	NASDAQ	SSP	Mon, Jan 31, 2022	20.10	20.56	19.93	20.50
7476	NASDAQ	SSP	Fri, Jan 28, 2022	19.38	20.32	19.24	20.32
7475	NASDAQ	SSP	Thu, Jan 27, 2022	19.88	20.07	19.32	19.44
7474	NASDAQ	SSP	Wed, Jan 26, 2022	20.58	20.83	19.28	19.65
7473	NASDAQ	SSP	Tue, Jan 25, 2022	20.12	20.41	19.51	20.30
7472	NASDAQ	SSP	Mon, Jan 24, 2022	19.42	20.40	19.42	20.33
7471	NASDAQ	SSP	Fri, Jan 21, 2022	18.99	20.15	18.61	19.67
7470	NASDAQ	SSP	Thu, Jan 20, 2022	20.55	20.92	19.62	19.65
7469	NASDAQ	SSP	Wed, Jan 19, 2022	20.70	20.70	20.17	20.38
7468	NASDAQ	SSP	Tue, Jan 18, 2022	21.36	21.51	20.49	20.62
7467	NASDAQ	SSP	Fri, Jan 14, 2022	21.48	21.95	21.19	21.54
7466	NASDAQ	SSP	Thu, Jan 13, 2022	20.42	21.78	20.42	21.71
7465	NASDAQ	SSP	Wed, Jan 12, 2022	19.98	20.33	19.77	20.26
7464	NASDAQ	SSP	Tue, Jan 11, 2022	20.05	20.05	19.53	19.79
7463	NASDAQ	SSP	Mon, Jan 10, 2022	20.26	20.49	19.94	20.05
7462	NASDAQ	SSP	Fri, Jan 7, 2022	19.86	20.40	19.86	20.11
7461	NASDAQ	SSP	Thu, Jan 6, 2022	19.75	20.06	19.54	19.82
7460	NASDAQ	SSP	Wed, Jan 5, 2022	20.11	20.56	19.49	19.55
7459	NASDAQ	SSP	Tue, Jan 4, 2022	20.19	20.62	20.08	20.18
7458	NASDAQ	SSP	Mon, Jan 3, 2022	19.45	20.20	19.45	20.17
7457	NASDAQ	SSP	Fri, Dec 31, 2021	19.67	19.76	19.27	19.35
7456	NASDAQ	SSP	Thu, Dec 30, 2021	19.39	19.92	19.39	19.66
7455	NASDAQ	SSP	Wed, Dec 29, 2021	19.60	19.60	19.02	19.31
7454	NASDAQ	SSP	Tue, Dec 28, 2021	19.50	20.04	18.33	19.60
7453	NASDAQ	SSP	Mon, Dec 27, 2021	19.70	19.76	19.33	19.70
7452	NASDAQ	SSP	Thu, Dec 23, 2021	19.63	19.88	19.63	19.73
7451	NASDAQ	SSP	Wed, Dec 22, 2021	19.17	19.56	19.10	19.51
7450	NASDAQ	SSP	Tue, Dec 21, 2021	18.58	19.29	18.58	19.20
7449	NASDAQ	SSP	Mon, Dec 20, 2021	18.59	18.59	17.84	18.42
7448	NASDAQ	SSP	Fri, Dec 17, 2021	19.01	19.18	18.57	18.70
7447	NASDAQ	SSP	Thu, Dec 16, 2021	19.08	19.32	18.75	19.10
7446	NASDAQ	SSP	Wed, Dec 15, 2021	19.13	19.34	18.37	18.86
7445	NASDAQ	SSP	Tue, Dec 14, 2021	19.43	19.96	19.07	19.18
7444	NASDAQ	SSP	Mon, Dec 13, 2021	19.87	19.93	19.12	19.39
7443	NASDAQ	SSP	Fri, Dec 10, 2021	19.88	20.09	19.55	20.02
7442	NASDAQ	SSP	Thu, Dec 9, 2021	19.50	20.00	19.45	19.77
7441	NASDAQ	SSP	Wed, Dec 8, 2021	19.20	19.84	19.06	19.68
7440	NASDAQ	SSP	Tue, Dec 7, 2021	19.40	19.53	19.08	19.14
7439	NASDAQ	SSP	Mon, Dec 6, 2021	19.19	19.49	19.04	19.12
7438	NASDAQ	SSP	Fri, Dec 3, 2021	19.00	19.28	18.84	18.98
7437	NASDAQ	SSP	Thu, Dec 2, 2021	18.07	18.93	18.07	18.84
7436	NASDAQ	SSP	Wed, Dec 1, 2021	19.06	19.26	18.01	18.02
7435	NASDAQ	SSP	Tue, Nov 30, 2021	19.00	19.10	18.03	18.53
7434	NASDAQ	SSP	Mon, Nov 29, 2021	19.62	19.62	18.70	19.13
7433	NASDAQ	SSP	Fri, Nov 26, 2021	19.53	19.55	18.72	19.30
7432	NASDAQ	SSP	Wed, Nov 24, 2021	20.72	20.97	20.22	20.26
7431	NASDAQ	SSP	Tue, Nov 23, 2021	21.16	21.29	20.81	20.93
7430	NASDAQ	SSP	Mon, Nov 22, 2021	20.65	21.24	20.49	21.02
7429	NASDAQ	SSP	Fri, Nov 19, 2021	20.40	20.86	19.99	20.47
7428	NASDAQ	SSP	Thu, Nov 18, 2021	20.15	20.62	19.71	20.59
7427	NASDAQ	SSP	Wed, Nov 17, 2021	20.08	20.20	19.62	20.13
7426	NASDAQ	SSP	Tue, Nov 16, 2021	20.60	20.60	19.98	20.13
7425	NASDAQ	SSP	Mon, Nov 15, 2021	20.51	20.71	20.35	20.60
7424	NASDAQ	SSP	Fri, Nov 12, 2021	21.01	21.13	20.37	20.40
7423	NASDAQ	SSP	Thu, Nov 11, 2021	20.83	21.18	20.62	21.01
7422	NASDAQ	SSP	Wed, Nov 10, 2021	20.82	21.39	20.52	20.81
7421	NASDAQ	SSP	Tue, Nov 9, 2021	20.88	21.19	20.56	21.00
7420	NASDAQ	SSP	Mon, Nov 8, 2021	21.26	21.55	20.95	21.03
7419	NASDAQ	SSP	Fri, Nov 5, 2021	20.62	21.79	20.62	21.45
7418	NASDAQ	SSP	Thu, Nov 4, 2021	20.52	20.70	20.12	20.62
7417	NASDAQ	SSP	Wed, Nov 3, 2021	19.85	20.62	19.49	20.51
7416	NASDAQ	SSP	Tue, Nov 2, 2021	19.65	19.89	19.25	19.85
7415	NASDAQ	SSP	Mon, Nov 1, 2021	18.77	19.67	18.64	19.67
7414	NASDAQ	SSP	Fri, Oct 29, 2021	18.64	18.79	18.40	18.60
7413	NASDAQ	SSP	Thu, Oct 28, 2021	18.44	18.74	18.33	18.70
7412	NASDAQ	SSP	Wed, Oct 27, 2021	18.78	18.78	18.27	18.29
7411	NASDAQ	SSP	Tue, Oct 26, 2021	18.95	19.32	18.76	18.86
7410	NASDAQ	SSP	Mon, Oct 25, 2021	18.66	19.07	18.55	18.96
7409	NASDAQ	SSP	Fri, Oct 22, 2021	18.54	18.85	18.45	18.67
7408	NASDAQ	SSP	Thu, Oct 21, 2021	18.69	18.93	18.49	18.62
7407	NASDAQ	SSP	Wed, Oct 20, 2021	18.11	18.70	18.07	18.67
7406	NASDAQ	SSP	Tue, Oct 19, 2021	17.96	18.22	17.77	18.17
7405	NASDAQ	SSP	Mon, Oct 18, 2021	18.09	18.09	17.76	17.84
7404	NASDAQ	SSP	Fri, Oct 15, 2021	18.61	18.67	18.07	18.13
7403	NASDAQ	SSP	Thu, Oct 14, 2021	18.17	18.42	18.02	18.22
7402	NASDAQ	SSP	Wed, Oct 13, 2021	17.89	18.09	17.65	17.94
7401	NASDAQ	SSP	Tue, Oct 12, 2021	17.99	18.17	17.79	17.86
7400	NASDAQ	SSP	Mon, Oct 11, 2021	18.25	18.31	17.98	17.98
7399	NASDAQ	SSP	Fri, Oct 8, 2021	18.45	18.58	18.12	18.15
7398	NASDAQ	SSP	Thu, Oct 7, 2021	18.53	18.71	18.40	18.42
7397	NASDAQ	SSP	Wed, Oct 6, 2021	18.38	18.60	17.86	18.29
7396	NASDAQ	SSP	Tue, Oct 5, 2021	18.21	18.80	18.18	18.69
7395	NASDAQ	SSP	Mon, Oct 4, 2021	18.42	18.63	18.27	18.37
7394	NASDAQ	SSP	Fri, Oct 1, 2021	18.18	18.70	18.07	18.37
7393	NASDAQ	SSP	Thu, Sep 30, 2021	18.44	18.44	17.91	18.06
7392	NASDAQ	SSP	Wed, Sep 29, 2021	18.23	18.44	17.83	18.32
7391	NASDAQ	SSP	Tue, Sep 28, 2021	18.39	18.58	18.04	18.10
7390	NASDAQ	SSP	Mon, Sep 27, 2021	18.15	18.72	18.15	18.45
7389	NASDAQ	SSP	Fri, Sep 24, 2021	17.50	18.18	17.50	18.03
7388	NASDAQ	SSP	Thu, Sep 23, 2021	17.45	17.68	17.36	17.52
7387	NASDAQ	SSP	Wed, Sep 22, 2021	17.26	17.66	17.26	17.35
7386	NASDAQ	SSP	Tue, Sep 21, 2021	17.42	17.48	16.75	17.08
7385	NASDAQ	SSP	Mon, Sep 20, 2021	17.25	17.27	16.65	17.22
7384	NASDAQ	SSP	Fri, Sep 17, 2021	17.38	17.96	17.17	17.68
7383	NASDAQ	SSP	Thu, Sep 16, 2021	17.00	17.36	16.73	17.33
7382	NASDAQ	SSP	Wed, Sep 15, 2021	16.37	17.01	16.19	16.99
7381	NASDAQ	SSP	Tue, Sep 14, 2021	16.63	16.66	16.00	16.43
7380	NASDAQ	SSP	Mon, Sep 13, 2021	16.44	16.79	16.14	16.61
7379	NASDAQ	SSP	Fri, Sep 10, 2021	16.94	16.98	16.24	16.28
7378	NASDAQ	SSP	Thu, Sep 9, 2021	17.06	17.27	16.87	16.87
7377	NASDAQ	SSP	Wed, Sep 8, 2021	17.41	17.54	16.98	17.17
7376	NASDAQ	SSP	Tue, Sep 7, 2021	17.90	18.05	17.32	17.49
7375	NASDAQ	SSP	Fri, Sep 3, 2021	18.41	18.41	17.57	17.75
7374	NASDAQ	SSP	Thu, Sep 2, 2021	18.88	19.02	18.45	18.48
7373	NASDAQ	SSP	Wed, Sep 1, 2021	18.62	18.87	18.42	18.77
7372	NASDAQ	SSP	Tue, Aug 31, 2021	18.88	18.88	18.27	18.54
7371	NASDAQ	SSP	Mon, Aug 30, 2021	18.72	18.80	18.18	18.44
7370	NASDAQ	SSP	Fri, Aug 27, 2021	18.07	18.91	18.07	18.69
7369	NASDAQ	SSP	Thu, Aug 26, 2021	18.28	18.33	17.82	18.08
7368	NASDAQ	SSP	Wed, Aug 25, 2021	18.19	18.48	18.11	18.31
7367	NASDAQ	SSP	Tue, Aug 24, 2021	18.02	18.39	18.02	18.18
7366	NASDAQ	SSP	Mon, Aug 23, 2021	17.89	18.10	17.79	18.04
7365	NASDAQ	SSP	Fri, Aug 20, 2021	17.28	17.83	17.28	17.76
7364	NASDAQ	SSP	Thu, Aug 19, 2021	17.80	17.95	17.22	17.37
7363	NASDAQ	SSP	Wed, Aug 18, 2021	17.80	18.53	17.80	18.02
7362	NASDAQ	SSP	Tue, Aug 17, 2021	17.62	17.90	17.42	17.77
7361	NASDAQ	SSP	Mon, Aug 16, 2021	18.00	18.10	17.65	17.82
7360	NASDAQ	SSP	Fri, Aug 13, 2021	18.52	18.59	18.09	18.16
7359	NASDAQ	SSP	Thu, Aug 12, 2021	19.01	19.23	18.41	18.45
7358	NASDAQ	SSP	Wed, Aug 11, 2021	19.03	19.15	18.75	19.07
7357	NASDAQ	SSP	Tue, Aug 10, 2021	18.87	19.18	18.54	19.02
7356	NASDAQ	SSP	Mon, Aug 9, 2021	19.27	19.85	18.40	18.93
7355	NASDAQ	SSP	Fri, Aug 6, 2021	19.60	20.13	19.07	19.26
7354	NASDAQ	SSP	Thu, Aug 5, 2021	18.90	19.77	18.90	19.69
7353	NASDAQ	SSP	Wed, Aug 4, 2021	18.78	19.02	18.51	18.79
7352	NASDAQ	SSP	Tue, Aug 3, 2021	19.10	19.10	18.35	18.96
7351	NASDAQ	SSP	Mon, Aug 2, 2021	19.13	19.84	18.96	19.09
7350	NASDAQ	SSP	Fri, Jul 30, 2021	19.58	19.65	18.95	19.08
7349	NASDAQ	SSP	Thu, Jul 29, 2021	19.59	19.93	19.59	19.66
7348	NASDAQ	SSP	Wed, Jul 28, 2021	19.33	19.68	18.83	19.47
7347	NASDAQ	SSP	Tue, Jul 27, 2021	19.31	19.43	19.04	19.24
7346	NASDAQ	SSP	Mon, Jul 26, 2021	19.10	19.62	19.09	19.49
7345	NASDAQ	SSP	Fri, Jul 23, 2021	18.73	19.11	18.61	19.05
7344	NASDAQ	SSP	Thu, Jul 22, 2021	19.40	19.40	18.42	18.60
7343	NASDAQ	SSP	Wed, Jul 21, 2021	18.92	19.76	18.92	19.39
7342	NASDAQ	SSP	Tue, Jul 20, 2021	18.23	18.98	18.12	18.73
7341	NASDAQ	SSP	Mon, Jul 19, 2021	18.68	18.93	18.06	18.21
7340	NASDAQ	SSP	Fri, Jul 16, 2021	19.60	19.71	18.98	19.12
7339	NASDAQ	SSP	Thu, Jul 15, 2021	19.28	19.55	19.08	19.41
7338	NASDAQ	SSP	Wed, Jul 14, 2021	19.84	20.03	19.29	19.37
7337	NASDAQ	SSP	Tue, Jul 13, 2021	19.94	20.06	19.66	19.69
7336	NASDAQ	SSP	Mon, Jul 12, 2021	19.90	20.16	19.68	20.06
7335	NASDAQ	SSP	Fri, Jul 9, 2021	19.43	20.03	19.43	19.95
7334	NASDAQ	SSP	Thu, Jul 8, 2021	19.30	19.66	18.72	19.14
7333	NASDAQ	SSP	Wed, Jul 7, 2021	20.26	20.37	19.24	19.57
7332	NASDAQ	SSP	Tue, Jul 6, 2021	20.32	20.38	19.83	20.29
7331	NASDAQ	SSP	Fri, Jul 2, 2021	20.73	20.75	20.31	20.38
7330	NASDAQ	SSP	Thu, Jul 1, 2021	20.61	21.01	20.33	20.79
7329	NASDAQ	SSP	Wed, Jun 30, 2021	20.02	20.45	19.88	20.39
7328	NASDAQ	SSP	Tue, Jun 29, 2021	20.50	20.50	19.79	19.96
7327	NASDAQ	SSP	Mon, Jun 28, 2021	21.04	21.04	20.15	20.21
7326	NASDAQ	SSP	Fri, Jun 25, 2021	20.84	21.24	20.71	20.98
7325	NASDAQ	SSP	Thu, Jun 24, 2021	20.17	20.76	20.16	20.72
7324	NASDAQ	SSP	Wed, Jun 23, 2021	19.95	20.28	19.93	20.11
7323	NASDAQ	SSP	Tue, Jun 22, 2021	19.71	20.16	19.47	20.00
7322	NASDAQ	SSP	Mon, Jun 21, 2021	19.27	19.90	19.27	19.75
7321	NASDAQ	SSP	Fri, Jun 18, 2021	19.45	19.64	18.90	19.19
7320	NASDAQ	SSP	Thu, Jun 17, 2021	20.18	20.50	19.65	19.96
7319	NASDAQ	SSP	Wed, Jun 16, 2021	20.26	20.34	19.78	20.13
7318	NASDAQ	SSP	Tue, Jun 15, 2021	20.45	20.57	20.10	20.36
7317	NASDAQ	SSP	Mon, Jun 14, 2021	21.17	21.49	20.25	20.34
7316	NASDAQ	SSP	Fri, Jun 11, 2021	20.76	21.11	20.76	21.09
7315	NASDAQ	SSP	Thu, Jun 10, 2021	21.28	21.42	20.70	20.73
7314	NASDAQ	SSP	Wed, Jun 9, 2021	20.90	21.13	20.55	21.10
7313	NASDAQ	SSP	Tue, Jun 8, 2021	20.84	20.95	20.55	20.92
7312	NASDAQ	SSP	Mon, Jun 7, 2021	20.83	21.05	20.57	20.73
7311	NASDAQ	SSP	Fri, Jun 4, 2021	20.99	20.99	20.55	20.80
7310	NASDAQ	SSP	Thu, Jun 3, 2021	21.55	21.55	20.25	20.81
7309	NASDAQ	SSP	Wed, Jun 2, 2021	21.53	21.53	20.98	21.51
7308	NASDAQ	SSP	Tue, Jun 1, 2021	21.22	21.54	20.86	21.45
7307	NASDAQ	SSP	Fri, May 28, 2021	21.97	22.00	21.02	21.21
7306	NASDAQ	SSP	Thu, May 27, 2021	21.52	22.11	21.12	22.00
7305	NASDAQ	SSP	Wed, May 26, 2021	21.45	21.77	21.01	21.39
7304	NASDAQ	SSP	Tue, May 25, 2021	21.72	22.28	21.41	21.45
7303	NASDAQ	SSP	Mon, May 24, 2021	21.32	21.97	21.03	21.78
7302	NASDAQ	SSP	Fri, May 21, 2021	21.18	21.53	21.13	21.24
7301	NASDAQ	SSP	Thu, May 20, 2021	20.52	21.06	20.20	20.95
7300	NASDAQ	SSP	Wed, May 19, 2021	20.81	20.86	19.82	20.43
7299	NASDAQ	SSP	Tue, May 18, 2021	20.79	21.52	20.50	20.63
7298	NASDAQ	SSP	Mon, May 17, 2021	21.03	21.18	20.52	20.57
7297	NASDAQ	SSP	Fri, May 14, 2021	20.35	21.02	20.26	20.99
7296	NASDAQ	SSP	Thu, May 13, 2021	19.81	20.69	19.78	20.27
7295	NASDAQ	SSP	Wed, May 12, 2021	20.33	20.52	19.68	19.78
7294	NASDAQ	SSP	Tue, May 11, 2021	20.13	20.41	19.46	20.34
7293	NASDAQ	SSP	Mon, May 10, 2021	20.50	20.93	20.07	20.50
7292	NASDAQ	SSP	Fri, May 7, 2021	19.98	20.57	19.17	20.24
7291	NASDAQ	SSP	Thu, May 6, 2021	21.45	21.72	20.96	21.41
7290	NASDAQ	SSP	Wed, May 5, 2021	21.55	21.59	20.93	21.31
7289	NASDAQ	SSP	Tue, May 4, 2021	21.50	21.60	20.70	21.31
7288	NASDAQ	SSP	Mon, May 3, 2021	21.79	22.12	21.28	21.70
7287	NASDAQ	SSP	Fri, Apr 30, 2021	21.52	21.95	21.40	21.62
7286	NASDAQ	SSP	Thu, Apr 29, 2021	21.87	22.32	21.56	21.68
7285	NASDAQ	SSP	Wed, Apr 28, 2021	22.32	22.38	21.46	21.78
7284	NASDAQ	SSP	Tue, Apr 27, 2021	22.60	22.99	22.25	22.30
7283	NASDAQ	SSP	Mon, Apr 26, 2021	23.19	23.35	22.74	22.74
7282	NASDAQ	SSP	Fri, Apr 23, 2021	22.91	23.30	22.74	22.99
7281	NASDAQ	SSP	Thu, Apr 22, 2021	22.59	23.13	22.40	22.83
7280	NASDAQ	SSP	Wed, Apr 21, 2021	21.73	22.66	21.73	22.59
7279	NASDAQ	SSP	Tue, Apr 20, 2021	21.86	22.22	21.36	21.86
7278	NASDAQ	SSP	Mon, Apr 19, 2021	21.82	22.40	21.64	22.07
7277	NASDAQ	SSP	Fri, Apr 16, 2021	21.66	21.94	21.35	21.78
7276	NASDAQ	SSP	Thu, Apr 15, 2021	21.13	21.54	21.10	21.40
7275	NASDAQ	SSP	Wed, Apr 14, 2021	20.75	21.32	20.65	21.08
7274	NASDAQ	SSP	Tue, Apr 13, 2021	21.35	21.49	20.72	20.82
7273	NASDAQ	SSP	Mon, Apr 12, 2021	20.87	21.51	20.75	21.23
7272	NASDAQ	SSP	Fri, Apr 9, 2021	20.38	20.80	20.31	20.69
7271	NASDAQ	SSP	Thu, Apr 8, 2021	20.25	20.42	19.77	20.38
7270	NASDAQ	SSP	Wed, Apr 7, 2021	20.22	20.56	19.85	20.16
7269	NASDAQ	SSP	Tue, Apr 6, 2021	19.82	20.65	19.82	20.09
7268	NASDAQ	SSP	Mon, Apr 5, 2021	19.86	20.08	19.40	19.75
7267	NASDAQ	SSP	Thu, Apr 1, 2021	19.34	19.94	19.25	19.74
7266	NASDAQ	SSP	Wed, Mar 31, 2021	19.52	19.93	19.00	19.27
7265	NASDAQ	SSP	Tue, Mar 30, 2021	19.27	19.74	18.74	19.68
7264	NASDAQ	SSP	Mon, Mar 29, 2021	19.75	20.41	19.03	19.06
7263	NASDAQ	SSP	Fri, Mar 26, 2021	20.00	20.10	18.55	19.75
7262	NASDAQ	SSP	Thu, Mar 25, 2021	19.18	20.06	19.00	19.84
7261	NASDAQ	SSP	Wed, Mar 24, 2021	21.21	21.40	19.45	19.48
7260	NASDAQ	SSP	Tue, Mar 23, 2021	22.08	22.44	20.80	20.90
7259	NASDAQ	SSP	Mon, Mar 22, 2021	22.59	22.86	22.00	22.38
7258	NASDAQ	SSP	Fri, Mar 19, 2021	22.87	23.28	22.51	22.66
7257	NASDAQ	SSP	Thu, Mar 18, 2021	23.40	24.03	22.82	22.89
7256	NASDAQ	SSP	Wed, Mar 17, 2021	23.63	23.80	22.76	23.42
7255	NASDAQ	SSP	Tue, Mar 16, 2021	23.25	23.82	22.94	23.63
7254	NASDAQ	SSP	Mon, Mar 15, 2021	24.11	24.42	23.29	23.46
7253	NASDAQ	SSP	Fri, Mar 12, 2021	24.00	24.52	23.81	24.33
7252	NASDAQ	SSP	Thu, Mar 11, 2021	23.67	23.92	22.66	23.79
7251	NASDAQ	SSP	Wed, Mar 10, 2021	23.49	24.78	23.49	23.69
7250	NASDAQ	SSP	Tue, Mar 9, 2021	24.10	24.32	22.73	23.46
7249	NASDAQ	SSP	Mon, Mar 8, 2021	22.99	24.18	22.70	23.98
7248	NASDAQ	SSP	Fri, Mar 5, 2021	21.42	22.81	21.42	22.60
7247	NASDAQ	SSP	Thu, Mar 4, 2021	20.98	22.45	20.59	21.27
7246	NASDAQ	SSP	Wed, Mar 3, 2021	19.91	21.08	19.91	20.96
7245	NASDAQ	SSP	Tue, Mar 2, 2021	19.90	20.45	19.70	20.30
7244	NASDAQ	SSP	Mon, Mar 1, 2021	19.18	20.59	18.83	20.28
7243	NASDAQ	SSP	Fri, Feb 26, 2021	18.66	20.25	17.71	18.82
7242	NASDAQ	SSP	Thu, Feb 25, 2021	19.77	19.99	18.31	18.35
7241	NASDAQ	SSP	Wed, Feb 24, 2021	19.39	19.79	19.12	19.64
7240	NASDAQ	SSP	Tue, Feb 23, 2021	19.15	19.67	18.10	19.61
7239	NASDAQ	SSP	Mon, Feb 22, 2021	19.13	19.50	19.00	19.18
7238	NASDAQ	SSP	Fri, Feb 19, 2021	18.98	19.40	18.69	19.13
7237	NASDAQ	SSP	Thu, Feb 18, 2021	18.26	19.11	18.25	18.91
7236	NASDAQ	SSP	Wed, Feb 17, 2021	18.00	19.25	17.69	18.50
7235	NASDAQ	SSP	Tue, Feb 16, 2021	17.54	17.64	17.22	17.57
7234	NASDAQ	SSP	Fri, Feb 12, 2021	17.00	17.70	16.70	17.51
7233	NASDAQ	SSP	Thu, Feb 11, 2021	16.84	17.00	16.48	16.97
7232	NASDAQ	SSP	Wed, Feb 10, 2021	16.45	16.80	16.16	16.69
7231	NASDAQ	SSP	Tue, Feb 9, 2021	16.00	16.53	15.93	16.40
7230	NASDAQ	SSP	Mon, Feb 8, 2021	16.00	16.15	15.76	16.07
7229	NASDAQ	SSP	Fri, Feb 5, 2021	16.20	16.27	15.81	15.90
7228	NASDAQ	SSP	Thu, Feb 4, 2021	15.37	16.11	15.26	16.02
7227	NASDAQ	SSP	Wed, Feb 3, 2021	15.64	15.75	15.30	15.36
7226	NASDAQ	SSP	Tue, Feb 2, 2021	15.88	15.97	15.38	15.63
7225	NASDAQ	SSP	Mon, Feb 1, 2021	15.07	15.83	14.93	15.68
7224	NASDAQ	SSP	Fri, Jan 29, 2021	15.05	15.69	14.74	14.81
7223	NASDAQ	SSP	Thu, Jan 28, 2021	15.30	15.49	14.79	15.08
7222	NASDAQ	SSP	Wed, Jan 27, 2021	15.56	15.79	15.00	15.08
7221	NASDAQ	SSP	Tue, Jan 26, 2021	15.33	15.76	15.02	15.69
7220	NASDAQ	SSP	Mon, Jan 25, 2021	14.62	15.17	14.44	15.15
7219	NASDAQ	SSP	Fri, Jan 22, 2021	14.65	14.76	14.30	14.74
7218	NASDAQ	SSP	Thu, Jan 21, 2021	14.95	15.05	14.61	14.84
7217	NASDAQ	SSP	Wed, Jan 20, 2021	15.64	15.84	14.90	14.95
7216	NASDAQ	SSP	Tue, Jan 19, 2021	16.12	16.12	15.20	15.62
7215	NASDAQ	SSP	Fri, Jan 15, 2021	14.62	15.13	14.52	14.84
7214	NASDAQ	SSP	Thu, Jan 14, 2021	14.96	15.09	14.68	14.97
7213	NASDAQ	SSP	Wed, Jan 13, 2021	15.40	15.50	14.85	14.90
7212	NASDAQ	SSP	Tue, Jan 12, 2021	15.53	15.68	15.23	15.45
7211	NASDAQ	SSP	Mon, Jan 11, 2021	15.44	15.67	15.15	15.38
7210	NASDAQ	SSP	Fri, Jan 8, 2021	15.88	15.88	15.25	15.63
7209	NASDAQ	SSP	Thu, Jan 7, 2021	16.31	16.32	15.57	15.79
7208	NASDAQ	SSP	Wed, Jan 6, 2021	15.63	16.58	15.51	16.36
7207	NASDAQ	SSP	Tue, Jan 5, 2021	15.08	15.65	14.83	15.33
7206	NASDAQ	SSP	Mon, Jan 4, 2021	15.33	15.43	14.68	15.10
7205	NASDAQ	SSP	Thu, Dec 31, 2020	15.20	15.44	15.07	15.29
7204	NASDAQ	SSP	Wed, Dec 30, 2020	14.91	15.28	14.81	15.20
7203	NASDAQ	SSP	Tue, Dec 29, 2020	15.19	15.21	14.76	14.96
7202	NASDAQ	SSP	Mon, Dec 28, 2020	14.61	15.32	14.44	15.20
7201	NASDAQ	SSP	Thu, Dec 24, 2020	14.47	14.50	14.12	14.42
7200	NASDAQ	SSP	Wed, Dec 23, 2020	14.00	14.66	13.94	14.46
7199	NASDAQ	SSP	Tue, Dec 22, 2020	13.90	14.23	13.36	14.00
7198	NASDAQ	SSP	Mon, Dec 21, 2020	14.10	14.16	13.34	13.92
7197	NASDAQ	SSP	Fri, Dec 18, 2020	14.45	14.73	14.34	14.44
7196	NASDAQ	SSP	Thu, Dec 17, 2020	14.86	14.99	14.29	14.38
7195	NASDAQ	SSP	Wed, Dec 16, 2020	14.70	15.20	14.40	14.85
7194	NASDAQ	SSP	Tue, Dec 15, 2020	14.19	14.89	14.17	14.71
7193	NASDAQ	SSP	Mon, Dec 14, 2020	14.19	14.36	13.79	14.10
7192	NASDAQ	SSP	Fri, Dec 11, 2020	14.43	14.68	13.98	14.00
7191	NASDAQ	SSP	Thu, Dec 10, 2020	14.21	14.58	14.13	14.54
7190	NASDAQ	SSP	Wed, Dec 9, 2020	14.20	14.52	14.11	14.32
7189	NASDAQ	SSP	Tue, Dec 8, 2020	14.01	14.30	13.88	14.01
7188	NASDAQ	SSP	Mon, Dec 7, 2020	13.68	14.28	13.18	14.21
7187	NASDAQ	SSP	Fri, Dec 4, 2020	13.36	13.92	13.15	13.83
7186	NASDAQ	SSP	Thu, Dec 3, 2020	13.65	13.79	13.25	13.30
7185	NASDAQ	SSP	Wed, Dec 2, 2020	13.16	13.70	13.04	13.66
7184	NASDAQ	SSP	Tue, Dec 1, 2020	13.03	13.29	12.76	13.22
7183	NASDAQ	SSP	Mon, Nov 30, 2020	13.05	13.06	12.68	12.76
7182	NASDAQ	SSP	Fri, Nov 27, 2020	13.42	13.56	12.98	13.08
7181	NASDAQ	SSP	Wed, Nov 25, 2020	13.55	13.88	13.37	13.46
7180	NASDAQ	SSP	Tue, Nov 24, 2020	13.16	13.81	13.08	13.67
7179	NASDAQ	SSP	Mon, Nov 23, 2020	12.90	13.27	12.83	12.93
7178	NASDAQ	SSP	Fri, Nov 20, 2020	12.36	12.87	12.29	12.78
7177	NASDAQ	SSP	Thu, Nov 19, 2020	12.80	12.80	12.20	12.50
7176	NASDAQ	SSP	Wed, Nov 18, 2020	12.94	13.41	12.68	12.80
7175	NASDAQ	SSP	Tue, Nov 17, 2020	12.32	13.12	12.32	12.88
7174	NASDAQ	SSP	Mon, Nov 16, 2020	12.70	12.79	12.31	12.57
7173	NASDAQ	SSP	Fri, Nov 13, 2020	11.99	12.40	11.90	12.30
7172	NASDAQ	SSP	Thu, Nov 12, 2020	11.90	11.96	11.62	11.87
7171	NASDAQ	SSP	Wed, Nov 11, 2020	12.58	12.58	11.94	12.09
7170	NASDAQ	SSP	Tue, Nov 10, 2020	11.72	12.68	11.55	12.43
7169	NASDAQ	SSP	Mon, Nov 9, 2020	11.99	12.98	11.75	11.80
7168	NASDAQ	SSP	Fri, Nov 6, 2020	10.84	11.82	10.71	11.33
7167	NASDAQ	SSP	Thu, Nov 5, 2020	9.89	10.70	9.89	10.33
7166	NASDAQ	SSP	Wed, Nov 4, 2020	9.67	10.13	9.60	9.90
7165	NASDAQ	SSP	Tue, Nov 3, 2020	9.43	10.02	9.39	9.95
7164	NASDAQ	SSP	Mon, Nov 2, 2020	9.24	9.31	9.00	9.26
7163	NASDAQ	SSP	Fri, Oct 30, 2020	9.16	9.28	8.95	9.08
7162	NASDAQ	SSP	Thu, Oct 29, 2020	9.25	9.42	8.96	9.25
7161	NASDAQ	SSP	Wed, Oct 28, 2020	9.52	9.69	9.30	9.34
7160	NASDAQ	SSP	Tue, Oct 27, 2020	10.16	10.24	9.79	9.85
7159	NASDAQ	SSP	Mon, Oct 26, 2020	10.18	10.30	9.96	10.25
7158	NASDAQ	SSP	Fri, Oct 23, 2020	10.60	10.69	10.28	10.42
7157	NASDAQ	SSP	Thu, Oct 22, 2020	10.59	10.95	10.34	10.54
7156	NASDAQ	SSP	Wed, Oct 21, 2020	10.23	10.53	10.05	10.41
7155	NASDAQ	SSP	Tue, Oct 20, 2020	10.31	10.44	10.12	10.27
7154	NASDAQ	SSP	Mon, Oct 19, 2020	10.55	10.59	10.02	10.16
7153	NASDAQ	SSP	Fri, Oct 16, 2020	10.56	10.60	10.34	10.48
7152	NASDAQ	SSP	Thu, Oct 15, 2020	10.48	10.62	10.14	10.58
7151	NASDAQ	SSP	Wed, Oct 14, 2020	10.63	10.86	10.48	10.53
7150	NASDAQ	SSP	Tue, Oct 13, 2020	10.47	10.78	10.42	10.69
7149	NASDAQ	SSP	Mon, Oct 12, 2020	11.00	11.13	10.48	10.64
7148	NASDAQ	SSP	Fri, Oct 9, 2020	11.04	11.57	10.82	11.00
7147	NASDAQ	SSP	Thu, Oct 8, 2020	11.00	11.49	10.89	10.95
7146	NASDAQ	SSP	Wed, Oct 7, 2020	11.38	11.50	10.89	10.90
7145	NASDAQ	SSP	Tue, Oct 6, 2020	11.87	12.04	11.19	11.25
7144	NASDAQ	SSP	Mon, Oct 5, 2020	11.75	11.99	11.61	11.66
7143	NASDAQ	SSP	Fri, Oct 2, 2020	11.25	11.85	11.25	11.77
7142	NASDAQ	SSP	Thu, Oct 1, 2020	11.50	11.68	11.25	11.63
7141	NASDAQ	SSP	Wed, Sep 30, 2020	11.11	11.98	11.11	11.44
7140	NASDAQ	SSP	Tue, Sep 29, 2020	11.18	11.36	10.51	11.27
7139	NASDAQ	SSP	Mon, Sep 28, 2020	11.82	12.33	10.76	11.36
7138	NASDAQ	SSP	Fri, Sep 25, 2020	11.57	12.20	11.35	11.62
7137	NASDAQ	SSP	Thu, Sep 24, 2020	13.90	15.00	11.10	11.27
7136	NASDAQ	SSP	Wed, Sep 23, 2020	10.77	10.89	10.32	10.47
7135	NASDAQ	SSP	Tue, Sep 22, 2020	10.82	10.90	10.44	10.70
7134	NASDAQ	SSP	Mon, Sep 21, 2020	11.17	11.39	10.70	10.77
7133	NASDAQ	SSP	Fri, Sep 18, 2020	12.07	12.07	11.10	11.55
7132	NASDAQ	SSP	Thu, Sep 17, 2020	11.79	12.10	11.77	11.93
7131	NASDAQ	SSP	Wed, Sep 16, 2020	11.56	12.21	11.34	11.95
7130	NASDAQ	SSP	Tue, Sep 15, 2020	11.56	12.04	11.56	11.65
7129	NASDAQ	SSP	Mon, Sep 14, 2020	11.01	11.94	11.01	11.57
7128	NASDAQ	SSP	Fri, Sep 11, 2020	11.15	11.35	10.71	11.06
7127	NASDAQ	SSP	Thu, Sep 10, 2020	11.68	12.05	11.09	11.15
7126	NASDAQ	SSP	Wed, Sep 9, 2020	11.55	11.67	11.31	11.57
7125	NASDAQ	SSP	Tue, Sep 8, 2020	10.85	11.58	10.60	11.35
7124	NASDAQ	SSP	Fri, Sep 4, 2020	11.10	11.28	10.65	10.98
7123	NASDAQ	SSP	Thu, Sep 3, 2020	11.38	11.63	10.76	10.81
7122	NASDAQ	SSP	Wed, Sep 2, 2020	11.18	11.37	11.13	11.31
7121	NASDAQ	SSP	Tue, Sep 1, 2020	11.25	11.30	10.93	11.26
7120	NASDAQ	SSP	Mon, Aug 31, 2020	11.70	11.75	11.10	11.12
7119	NASDAQ	SSP	Fri, Aug 28, 2020	11.63	11.92	11.52	11.85
7118	NASDAQ	SSP	Thu, Aug 27, 2020	11.41	11.84	11.36	11.53
7117	NASDAQ	SSP	Wed, Aug 26, 2020	11.83	11.93	11.36	11.38
7116	NASDAQ	SSP	Tue, Aug 25, 2020	11.99	11.99	11.58	11.90
7115	NASDAQ	SSP	Mon, Aug 24, 2020	11.22	11.80	11.12	11.78
7114	NASDAQ	SSP	Fri, Aug 21, 2020	11.25	11.53	10.75	11.12
7113	NASDAQ	SSP	Thu, Aug 20, 2020	11.18	11.73	11.11	11.38
7112	NASDAQ	SSP	Wed, Aug 19, 2020	11.39	11.76	11.30	11.45
7111	NASDAQ	SSP	Tue, Aug 18, 2020	11.47	11.47	11.13	11.33
7110	NASDAQ	SSP	Mon, Aug 17, 2020	11.59	12.14	11.25	11.42
7109	NASDAQ	SSP	Fri, Aug 14, 2020	11.47	11.73	11.35	11.56
7108	NASDAQ	SSP	Thu, Aug 13, 2020	11.57	11.92	11.44	11.63
7107	NASDAQ	SSP	Wed, Aug 12, 2020	12.28	12.50	11.59	11.68
7106	NASDAQ	SSP	Tue, Aug 11, 2020	11.50	12.68	11.46	12.07
7105	NASDAQ	SSP	Mon, Aug 10, 2020	10.75	11.99	10.62	11.28
7104	NASDAQ	SSP	Fri, Aug 7, 2020	12.06	12.14	10.36	10.57
7103	NASDAQ	SSP	Thu, Aug 6, 2020	11.35	12.37	11.14	11.93
7102	NASDAQ	SSP	Wed, Aug 5, 2020	11.65	12.10	11.24	11.45
7101	NASDAQ	SSP	Tue, Aug 4, 2020	11.35	11.83	11.35	11.80
7100	NASDAQ	SSP	Mon, Aug 3, 2020	11.40	11.57	11.23	11.39
7099	NASDAQ	SSP	Fri, Jul 31, 2020	11.39	11.64	11.02	11.38
7098	NASDAQ	SSP	Thu, Jul 30, 2020	11.05	11.66	10.94	11.47
7097	NASDAQ	SSP	Wed, Jul 29, 2020	11.27	11.42	11.01	11.26
7096	NASDAQ	SSP	Tue, Jul 28, 2020	11.25	11.45	11.07	11.17
7095	NASDAQ	SSP	Mon, Jul 27, 2020	11.92	11.94	11.15	11.23
7094	NASDAQ	SSP	Fri, Jul 24, 2020	10.40	11.54	10.38	11.43
7093	NASDAQ	SSP	Thu, Jul 23, 2020	10.72	10.81	10.21	10.43
7092	NASDAQ	SSP	Wed, Jul 22, 2020	10.09	10.83	10.00	10.78
7091	NASDAQ	SSP	Tue, Jul 21, 2020	10.52	10.74	10.11	10.20
7090	NASDAQ	SSP	Mon, Jul 20, 2020	10.74	10.82	10.01	10.20
7089	NASDAQ	SSP	Fri, Jul 17, 2020	10.98	11.09	10.56	10.84
7088	NASDAQ	SSP	Thu, Jul 16, 2020	10.59	11.07	10.32	11.00
7087	NASDAQ	SSP	Wed, Jul 15, 2020	9.66	10.68	9.66	10.56
7086	NASDAQ	SSP	Tue, Jul 14, 2020	8.68	9.51	8.59	9.28
7085	NASDAQ	SSP	Mon, Jul 13, 2020	9.82	10.14	9.14	9.14
7084	NASDAQ	SSP	Fri, Jul 10, 2020	8.17	8.92	8.05	8.90
7083	NASDAQ	SSP	Thu, Jul 9, 2020	8.49	8.68	7.90	8.20
7082	NASDAQ	SSP	Wed, Jul 8, 2020	8.69	8.82	8.49	8.57
7081	NASDAQ	SSP	Tue, Jul 7, 2020	8.97	8.97	8.22	8.67
7080	NASDAQ	SSP	Mon, Jul 6, 2020	8.60	8.60	8.29	8.40
7079	NASDAQ	SSP	Thu, Jul 2, 2020	8.86	8.96	8.19	8.28
7078	NASDAQ	SSP	Wed, Jul 1, 2020	8.74	9.20	8.38	8.57
7077	NASDAQ	SSP	Tue, Jun 30, 2020	8.66	8.94	8.53	8.75
7076	NASDAQ	SSP	Mon, Jun 29, 2020	8.39	8.93	8.33	8.72
7075	NASDAQ	SSP	Fri, Jun 26, 2020	8.50	8.57	7.97	8.18
7074	NASDAQ	SSP	Thu, Jun 25, 2020	8.09	8.75	7.91	8.63
7073	NASDAQ	SSP	Wed, Jun 24, 2020	8.36	8.73	7.86	8.03
7072	NASDAQ	SSP	Tue, Jun 23, 2020	8.56	8.65	8.42	8.55
7071	NASDAQ	SSP	Mon, Jun 22, 2020	8.25	8.41	7.92	8.37
7070	NASDAQ	SSP	Fri, Jun 19, 2020	8.71	8.86	8.32	8.37
7069	NASDAQ	SSP	Thu, Jun 18, 2020	8.31	8.59	8.11	8.56
7068	NASDAQ	SSP	Wed, Jun 17, 2020	8.78	8.78	8.37	8.43
7067	NASDAQ	SSP	Tue, Jun 16, 2020	9.18	9.52	8.45	8.78
7066	NASDAQ	SSP	Mon, Jun 15, 2020	8.19	8.82	8.12	8.64
7065	NASDAQ	SSP	Fri, Jun 12, 2020	8.85	8.93	8.26	8.61
7064	NASDAQ	SSP	Thu, Jun 11, 2020	8.91	9.01	8.28	8.31
7063	NASDAQ	SSP	Wed, Jun 10, 2020	10.33	10.34	9.71	9.73
7062	NASDAQ	SSP	Tue, Jun 9, 2020	10.98	11.03	10.44	10.48
7061	NASDAQ	SSP	Mon, Jun 8, 2020	12.05	12.48	10.90	11.32
7060	NASDAQ	SSP	Fri, Jun 5, 2020	10.67	11.92	10.67	11.86
7059	NASDAQ	SSP	Thu, Jun 4, 2020	9.53	10.04	9.52	9.78
7058	NASDAQ	SSP	Wed, Jun 3, 2020	9.11	9.72	9.04	9.63
7057	NASDAQ	SSP	Tue, Jun 2, 2020	9.03	9.40	8.78	8.87
7056	NASDAQ	SSP	Mon, Jun 1, 2020	8.67	9.03	8.53	8.85
7055	NASDAQ	SSP	Fri, May 29, 2020	8.76	8.76	8.16	8.67
7054	NASDAQ	SSP	Thu, May 28, 2020	9.45	9.60	8.90	8.97
7053	NASDAQ	SSP	Wed, May 27, 2020	8.95	9.44	8.70	9.41
7052	NASDAQ	SSP	Tue, May 26, 2020	8.45	8.73	8.24	8.60
7051	NASDAQ	SSP	Fri, May 22, 2020	8.07	8.07	7.75	7.93
7050	NASDAQ	SSP	Thu, May 21, 2020	8.12	8.30	7.85	7.85
7049	NASDAQ	SSP	Wed, May 20, 2020	7.89	8.38	7.39	8.21
7048	NASDAQ	SSP	Tue, May 19, 2020	8.21	8.29	7.66	7.68
7047	NASDAQ	SSP	Mon, May 18, 2020	7.99	8.47	7.90	8.30
7046	NASDAQ	SSP	Fri, May 15, 2020	6.74	7.57	6.41	7.52
7045	NASDAQ	SSP	Thu, May 14, 2020	6.89	7.14	6.27	6.75
7044	NASDAQ	SSP	Wed, May 13, 2020	7.80	7.97	6.64	6.95
7043	NASDAQ	SSP	Tue, May 12, 2020	8.88	8.97	7.83	7.84
7042	NASDAQ	SSP	Mon, May 11, 2020	8.59	9.35	8.35	8.91
7041	NASDAQ	SSP	Fri, May 8, 2020	7.64	8.81	7.28	8.68
7040	NASDAQ	SSP	Thu, May 7, 2020	7.46	8.38	7.39	8.22
7039	NASDAQ	SSP	Wed, May 6, 2020	7.41	7.52	6.97	7.32
7038	NASDAQ	SSP	Tue, May 5, 2020	7.64	7.76	7.27	7.30
7037	NASDAQ	SSP	Mon, May 4, 2020	7.44	7.66	7.14	7.43
7036	NASDAQ	SSP	Fri, May 1, 2020	7.86	7.97	7.25	7.62
7035	NASDAQ	SSP	Thu, Apr 30, 2020	8.28	8.28	7.83	8.07
7034	NASDAQ	SSP	Wed, Apr 29, 2020	7.91	8.56	7.90	8.49
7033	NASDAQ	SSP	Tue, Apr 28, 2020	7.14	7.71	7.06	7.51
7032	NASDAQ	SSP	Mon, Apr 27, 2020	6.47	7.14	6.39	6.87
7031	NASDAQ	SSP	Fri, Apr 24, 2020	6.30	6.37	6.15	6.31
7030	NASDAQ	SSP	Thu, Apr 23, 2020	6.33	6.52	6.16	6.27
7029	NASDAQ	SSP	Wed, Apr 22, 2020	6.42	6.42	6.09	6.21
7028	NASDAQ	SSP	Tue, Apr 21, 2020	6.52	6.69	6.06	6.29
7027	NASDAQ	SSP	Mon, Apr 20, 2020	7.14	7.14	6.59	6.81
7026	NASDAQ	SSP	Fri, Apr 17, 2020	6.40	7.53	6.39	7.49
7025	NASDAQ	SSP	Thu, Apr 16, 2020	6.59	6.71	5.85	6.04
7024	NASDAQ	SSP	Wed, Apr 15, 2020	6.57	6.71	5.84	6.59
7023	NASDAQ	SSP	Tue, Apr 14, 2020	7.07	7.32	6.75	6.84
7022	NASDAQ	SSP	Mon, Apr 13, 2020	7.82	7.82	6.65	6.75
7021	NASDAQ	SSP	Thu, Apr 9, 2020	7.87	8.25	7.60	7.87
7020	NASDAQ	SSP	Wed, Apr 8, 2020	7.79	7.87	7.44	7.53
7019	NASDAQ	SSP	Tue, Apr 7, 2020	7.85	8.63	7.54	7.60
7018	NASDAQ	SSP	Mon, Apr 6, 2020	5.83	7.53	5.83	7.46
7017	NASDAQ	SSP	Fri, Apr 3, 2020	6.34	6.34	5.36	5.52
7016	NASDAQ	SSP	Thu, Apr 2, 2020	6.52	7.11	6.28	6.51
7015	NASDAQ	SSP	Wed, Apr 1, 2020	7.34	7.34	6.46	6.59
7014	NASDAQ	SSP	Tue, Mar 31, 2020	8.39	8.71	7.29	7.54
7013	NASDAQ	SSP	Mon, Mar 30, 2020	9.63	9.63	8.26	8.36
7012	NASDAQ	SSP	Fri, Mar 27, 2020	9.38	9.75	9.01	9.50
7011	NASDAQ	SSP	Thu, Mar 26, 2020	8.82	10.03	8.75	9.94
7010	NASDAQ	SSP	Wed, Mar 25, 2020	7.83	9.18	7.37	8.75
7009	NASDAQ	SSP	Tue, Mar 24, 2020	7.97	8.41	7.46	7.76
7008	NASDAQ	SSP	Mon, Mar 23, 2020	8.27	8.27	6.79	7.05
7007	NASDAQ	SSP	Fri, Mar 20, 2020	8.81	9.83	7.70	8.17
7006	NASDAQ	SSP	Thu, Mar 19, 2020	8.71	9.54	8.28	8.76
7005	NASDAQ	SSP	Wed, Mar 18, 2020	8.30	9.14	8.02	8.73
7004	NASDAQ	SSP	Tue, Mar 17, 2020	9.10	9.30	7.94	8.90
7003	NASDAQ	SSP	Mon, Mar 16, 2020	7.07	9.23	7.07	8.88
7002	NASDAQ	SSP	Fri, Mar 13, 2020	8.44	9.81	7.94	9.81
7001	NASDAQ	SSP	Thu, Mar 12, 2020	8.36	8.71	7.90	7.91
7000	NASDAQ	SSP	Wed, Mar 11, 2020	9.79	9.88	8.76	9.16
6999	NASDAQ	SSP	Tue, Mar 10, 2020	9.63	10.19	9.25	10.11
6998	NASDAQ	SSP	Mon, Mar 9, 2020	9.67	10.05	9.07	9.22
6997	NASDAQ	SSP	Fri, Mar 6, 2020	10.06	10.54	9.99	10.26
6996	NASDAQ	SSP	Thu, Mar 5, 2020	10.51	10.80	10.37	10.47
6995	NASDAQ	SSP	Wed, Mar 4, 2020	11.38	11.51	10.83	10.89
6994	NASDAQ	SSP	Tue, Mar 3, 2020	11.37	12.32	10.98	11.22
6993	NASDAQ	SSP	Mon, Mar 2, 2020	11.96	12.04	10.37	11.54
6992	NASDAQ	SSP	Fri, Feb 28, 2020	12.22	13.76	11.59	11.90
6991	NASDAQ	SSP	Thu, Feb 27, 2020	11.70	13.03	11.57	12.51
6990	NASDAQ	SSP	Wed, Feb 26, 2020	12.26	12.50	11.98	12.07
6989	NASDAQ	SSP	Tue, Feb 25, 2020	12.41	12.42	11.86	12.01
6988	NASDAQ	SSP	Mon, Feb 24, 2020	12.93	12.96	11.76	12.35
6987	NASDAQ	SSP	Fri, Feb 21, 2020	13.89	13.90	13.39	13.57
6986	NASDAQ	SSP	Thu, Feb 20, 2020	13.85	14.10	13.65	13.89
6985	NASDAQ	SSP	Wed, Feb 19, 2020	13.54	13.98	13.46	13.93
6984	NASDAQ	SSP	Tue, Feb 18, 2020	13.26	13.53	13.13	13.48
6983	NASDAQ	SSP	Fri, Feb 14, 2020	13.33	13.45	13.15	13.34
6982	NASDAQ	SSP	Thu, Feb 13, 2020	13.13	13.48	13.13	13.26
6981	NASDAQ	SSP	Wed, Feb 12, 2020	13.20	13.56	13.20	13.27
6980	NASDAQ	SSP	Tue, Feb 11, 2020	13.09	13.27	13.04	13.14
6979	NASDAQ	SSP	Mon, Feb 10, 2020	12.85	13.03	12.69	12.95
6978	NASDAQ	SSP	Fri, Feb 7, 2020	13.38	13.38	12.74	12.97
6977	NASDAQ	SSP	Thu, Feb 6, 2020	13.79	13.91	13.45	13.49
6976	NASDAQ	SSP	Wed, Feb 5, 2020	13.18	13.73	13.18	13.60
6975	NASDAQ	SSP	Tue, Feb 4, 2020	12.86	13.01	12.70	12.95
6974	NASDAQ	SSP	Mon, Feb 3, 2020	12.22	12.80	12.22	12.59
6973	NASDAQ	SSP	Fri, Jan 31, 2020	12.58	12.66	12.04	12.14
6972	NASDAQ	SSP	Thu, Jan 30, 2020	12.82	12.90	12.30	12.72
6971	NASDAQ	SSP	Wed, Jan 29, 2020	13.43	13.47	12.79	13.06
6970	NASDAQ	SSP	Tue, Jan 28, 2020	13.91	14.00	13.39	13.49
6969	NASDAQ	SSP	Mon, Jan 27, 2020	14.10	14.23	13.71	13.75
6968	NASDAQ	SSP	Fri, Jan 24, 2020	15.55	15.55	14.37	14.52
6967	NASDAQ	SSP	Thu, Jan 23, 2020	15.74	15.76	15.32	15.47
6966	NASDAQ	SSP	Wed, Jan 22, 2020	15.67	15.86	15.44	15.85
6965	NASDAQ	SSP	Tue, Jan 21, 2020	16.35	16.35	15.48	15.58
6964	NASDAQ	SSP	Fri, Jan 17, 2020	16.93	16.93	16.37	16.38
6963	NASDAQ	SSP	Thu, Jan 16, 2020	16.37	16.78	16.20	16.77
6962	NASDAQ	SSP	Wed, Jan 15, 2020	15.51	16.34	15.49	16.25
6961	NASDAQ	SSP	Tue, Jan 14, 2020	15.59	15.65	15.18	15.51
6960	NASDAQ	SSP	Mon, Jan 13, 2020	15.23	15.69	15.13	15.68
6959	NASDAQ	SSP	Fri, Jan 10, 2020	15.31	15.40	14.92	15.20
6958	NASDAQ	SSP	Thu, Jan 9, 2020	16.00	16.20	15.28	15.32
6957	NASDAQ	SSP	Wed, Jan 8, 2020	15.60	16.11	15.60	16.06
6956	NASDAQ	SSP	Tue, Jan 7, 2020	15.32	15.70	15.32	15.63
6955	NASDAQ	SSP	Mon, Jan 6, 2020	14.98	15.42	14.90	15.39
6954	NASDAQ	SSP	Fri, Jan 3, 2020	14.73	15.19	14.62	15.14
6953	NASDAQ	SSP	Thu, Jan 2, 2020	15.88	16.01	14.93	15.02
6952	NASDAQ	SSP	Tue, Dec 31, 2019	16.13	16.13	15.23	15.71
6951	NASDAQ	SSP	Mon, Dec 30, 2019	15.80	16.20	15.61	16.15
6950	NASDAQ	SSP	Fri, Dec 27, 2019	15.74	15.78	15.51	15.75
6949	NASDAQ	SSP	Thu, Dec 26, 2019	15.73	15.76	15.49	15.64
6948	NASDAQ	SSP	Tue, Dec 24, 2019	15.60	15.72	15.55	15.67
6947	NASDAQ	SSP	Mon, Dec 23, 2019	15.56	15.70	15.36	15.62
6946	NASDAQ	SSP	Fri, Dec 20, 2019	15.68	15.69	15.36	15.41
6945	NASDAQ	SSP	Thu, Dec 19, 2019	15.07	15.67	15.07	15.55
6944	NASDAQ	SSP	Wed, Dec 18, 2019	15.10	15.48	15.02	15.07
6943	NASDAQ	SSP	Tue, Dec 17, 2019	14.85	15.25	14.63	15.16
6942	NASDAQ	SSP	Mon, Dec 16, 2019	14.85	15.29	14.73	14.91
6941	NASDAQ	SSP	Fri, Dec 13, 2019	14.75	15.37	14.70	14.75
6940	NASDAQ	SSP	Thu, Dec 12, 2019	14.72	14.97	14.59	14.81
6939	NASDAQ	SSP	Wed, Dec 11, 2019	14.85	14.93	14.61	14.72
6938	NASDAQ	SSP	Tue, Dec 10, 2019	15.03	15.03	14.66	14.79
6937	NASDAQ	SSP	Mon, Dec 9, 2019	15.05	15.41	15.00	15.12
6936	NASDAQ	SSP	Fri, Dec 6, 2019	15.08	15.34	14.94	15.07
6935	NASDAQ	SSP	Thu, Dec 5, 2019	14.84	15.00	14.66	14.91
6934	NASDAQ	SSP	Wed, Dec 4, 2019	14.39	14.95	14.39	14.73
6933	NASDAQ	SSP	Tue, Dec 3, 2019	14.33	14.37	14.01	14.29
6932	NASDAQ	SSP	Mon, Dec 2, 2019	15.03	15.03	14.53	14.61
6931	NASDAQ	SSP	Fri, Nov 29, 2019	15.03	15.10	14.86	14.92
6930	NASDAQ	SSP	Wed, Nov 27, 2019	15.47	15.55	15.01	15.16
6929	NASDAQ	SSP	Tue, Nov 26, 2019	15.43	15.48	14.89	15.36
6928	NASDAQ	SSP	Mon, Nov 25, 2019	14.59	15.49	14.59	15.46
6927	NASDAQ	SSP	Fri, Nov 22, 2019	14.34	14.66	14.07	14.62
6926	NASDAQ	SSP	Thu, Nov 21, 2019	14.32	14.36	14.05	14.23
6925	NASDAQ	SSP	Wed, Nov 20, 2019	14.45	14.50	14.05	14.16
6924	NASDAQ	SSP	Tue, Nov 19, 2019	14.43	14.73	14.34	14.62
6923	NASDAQ	SSP	Mon, Nov 18, 2019	14.36	14.37	14.02	14.35
6922	NASDAQ	SSP	Fri, Nov 15, 2019	14.36	14.41	14.05	14.37
6921	NASDAQ	SSP	Thu, Nov 14, 2019	14.27	14.61	14.22	14.24
6920	NASDAQ	SSP	Wed, Nov 13, 2019	14.95	15.13	14.22	14.35
6919	NASDAQ	SSP	Tue, Nov 12, 2019	15.04	15.71	14.70	15.18
6918	NASDAQ	SSP	Mon, Nov 11, 2019	15.27	15.49	14.39	14.86
6917	NASDAQ	SSP	Fri, Nov 8, 2019	14.01	15.45	13.37	15.28
6916	NASDAQ	SSP	Thu, Nov 7, 2019	14.12	14.41	14.06	14.22
6915	NASDAQ	SSP	Wed, Nov 6, 2019	14.21	14.21	13.83	13.89
6914	NASDAQ	SSP	Tue, Nov 5, 2019	14.14	14.50	14.14	14.26
6913	NASDAQ	SSP	Mon, Nov 4, 2019	13.92	14.12	13.75	14.10
6912	NASDAQ	SSP	Fri, Nov 1, 2019	13.54	13.85	13.41	13.68
6911	NASDAQ	SSP	Thu, Oct 31, 2019	13.67	13.67	13.27	13.44
6910	NASDAQ	SSP	Wed, Oct 30, 2019	14.02	14.02	13.52	13.60
6909	NASDAQ	SSP	Tue, Oct 29, 2019	14.11	14.17	13.86	14.05
6908	NASDAQ	SSP	Mon, Oct 28, 2019	13.66	14.22	13.62	14.10
6907	NASDAQ	SSP	Fri, Oct 25, 2019	13.45	13.89	13.45	13.61
6906	NASDAQ	SSP	Thu, Oct 24, 2019	14.07	14.07	13.26	13.45
6905	NASDAQ	SSP	Wed, Oct 23, 2019	13.90	14.14	13.75	14.11
6904	NASDAQ	SSP	Tue, Oct 22, 2019	13.77	14.22	13.68	13.85
6903	NASDAQ	SSP	Mon, Oct 21, 2019	13.40	13.76	13.29	13.72
6902	NASDAQ	SSP	Fri, Oct 18, 2019	13.33	13.41	13.02	13.19
6901	NASDAQ	SSP	Thu, Oct 17, 2019	13.28	13.45	13.04	13.42
6900	NASDAQ	SSP	Wed, Oct 16, 2019	13.14	13.39	13.14	13.16
6899	NASDAQ	SSP	Tue, Oct 15, 2019	12.91	13.36	12.70	13.31
6898	NASDAQ	SSP	Mon, Oct 14, 2019	12.93	12.96	12.58	12.80
6897	NASDAQ	SSP	Fri, Oct 11, 2019	12.77	13.19	12.77	13.01
6896	NASDAQ	SSP	Thu, Oct 10, 2019	12.64	12.94	12.58	12.59
6895	NASDAQ	SSP	Wed, Oct 9, 2019	12.65	12.65	12.44	12.60
6894	NASDAQ	SSP	Tue, Oct 8, 2019	12.50	12.60	12.38	12.46
6893	NASDAQ	SSP	Mon, Oct 7, 2019	12.61	12.73	12.37	12.66
6892	NASDAQ	SSP	Fri, Oct 4, 2019	12.38	12.63	12.30	12.62
6891	NASDAQ	SSP	Thu, Oct 3, 2019	12.62	12.69	12.10	12.39
6890	NASDAQ	SSP	Wed, Oct 2, 2019	12.81	12.86	12.52	12.70
6889	NASDAQ	SSP	Tue, Oct 1, 2019	13.38	13.60	12.96	12.97
6888	NASDAQ	SSP	Mon, Sep 30, 2019	13.26	13.34	13.06	13.28
6887	NASDAQ	SSP	Fri, Sep 27, 2019	13.43	13.82	13.08	13.18
6886	NASDAQ	SSP	Thu, Sep 26, 2019	13.22	13.43	12.91	13.39
6885	NASDAQ	SSP	Wed, Sep 25, 2019	13.27	13.44	13.05	13.29
6884	NASDAQ	SSP	Tue, Sep 24, 2019	13.36	13.72	13.26	13.32
6883	NASDAQ	SSP	Mon, Sep 23, 2019	13.29	13.31	13.02	13.23
6882	NASDAQ	SSP	Fri, Sep 20, 2019	12.60	13.40	12.58	13.32
6881	NASDAQ	SSP	Thu, Sep 19, 2019	13.49	13.49	12.39	12.54
6880	NASDAQ	SSP	Wed, Sep 18, 2019	13.46	13.46	13.04	13.40
6879	NASDAQ	SSP	Tue, Sep 17, 2019	13.97	13.97	13.34	13.46
6878	NASDAQ	SSP	Mon, Sep 16, 2019	13.75	14.00	13.50	13.97
6877	NASDAQ	SSP	Fri, Sep 13, 2019	14.08	14.23	13.67	13.75
6876	NASDAQ	SSP	Thu, Sep 12, 2019	14.22	14.22	13.77	13.97
6875	NASDAQ	SSP	Wed, Sep 11, 2019	13.77	14.25	13.53	14.23
6874	NASDAQ	SSP	Tue, Sep 10, 2019	13.26	13.88	13.25	13.73
6873	NASDAQ	SSP	Mon, Sep 9, 2019	12.84	13.34	12.81	13.29
6872	NASDAQ	SSP	Fri, Sep 6, 2019	12.52	12.88	12.48	12.81
6871	NASDAQ	SSP	Thu, Sep 5, 2019	11.99	12.54	11.97	12.51
6870	NASDAQ	SSP	Wed, Sep 4, 2019	11.92	12.00	11.68	11.96
6869	NASDAQ	SSP	Tue, Sep 3, 2019	12.18	12.24	11.76	11.85
6868	NASDAQ	SSP	Fri, Aug 30, 2019	12.40	12.65	12.31	12.36
6867	NASDAQ	SSP	Thu, Aug 29, 2019	12.05	12.53	11.99	12.40
6866	NASDAQ	SSP	Wed, Aug 28, 2019	11.69	12.03	11.55	11.95
6865	NASDAQ	SSP	Tue, Aug 27, 2019	12.04	12.04	11.61	11.63
6864	NASDAQ	SSP	Mon, Aug 26, 2019	11.74	12.22	11.46	12.02
6863	NASDAQ	SSP	Fri, Aug 23, 2019	11.97	12.08	11.36	11.39
6862	NASDAQ	SSP	Thu, Aug 22, 2019	11.90	12.14	11.83	12.07
6861	NASDAQ	SSP	Wed, Aug 21, 2019	12.07	12.07	11.61	11.88
6860	NASDAQ	SSP	Tue, Aug 20, 2019	12.17	12.27	11.94	11.95
6859	NASDAQ	SSP	Mon, Aug 19, 2019	12.00	12.49	11.94	12.23
6858	NASDAQ	SSP	Fri, Aug 16, 2019	11.59	11.88	11.59	11.86
6857	NASDAQ	SSP	Thu, Aug 15, 2019	11.81	11.95	11.51	11.52
6856	NASDAQ	SSP	Wed, Aug 14, 2019	12.12	12.19	11.58	11.74
6855	NASDAQ	SSP	Tue, Aug 13, 2019	12.50	13.04	12.32	12.35
6854	NASDAQ	SSP	Mon, Aug 12, 2019	12.83	12.89	12.05	12.50
6853	NASDAQ	SSP	Fri, Aug 9, 2019	14.69	14.97	12.10	12.96
6852	NASDAQ	SSP	Thu, Aug 8, 2019	14.44	14.72	14.35	14.62
6851	NASDAQ	SSP	Wed, Aug 7, 2019	14.68	14.68	14.19	14.42
6850	NASDAQ	SSP	Tue, Aug 6, 2019	15.08	15.09	14.58	14.91
6849	NASDAQ	SSP	Mon, Aug 5, 2019	14.54	14.91	14.50	14.89
6848	NASDAQ	SSP	Fri, Aug 2, 2019	15.01	15.10	14.71	14.87
6847	NASDAQ	SSP	Thu, Aug 1, 2019	15.34	15.50	15.01	15.06
6846	NASDAQ	SSP	Wed, Jul 31, 2019	15.47	15.53	15.17	15.33
6845	NASDAQ	SSP	Tue, Jul 30, 2019	15.13	15.44	14.93	15.41
6844	NASDAQ	SSP	Mon, Jul 29, 2019	15.06	15.29	14.97	15.23
6843	NASDAQ	SSP	Fri, Jul 26, 2019	15.09	15.25	15.01	15.06
6842	NASDAQ	SSP	Thu, Jul 25, 2019	15.05	15.24	14.95	15.05
6841	NASDAQ	SSP	Wed, Jul 24, 2019	14.76	15.20	14.66	15.17
6840	NASDAQ	SSP	Tue, Jul 23, 2019	14.76	14.78	14.46	14.77
6839	NASDAQ	SSP	Mon, Jul 22, 2019	15.02	15.10	14.64	14.69
6838	NASDAQ	SSP	Fri, Jul 19, 2019	14.96	15.05	14.75	15.02
6837	NASDAQ	SSP	Thu, Jul 18, 2019	14.99	15.12	14.85	15.02
6836	NASDAQ	SSP	Wed, Jul 17, 2019	15.43	15.43	14.86	14.97
6835	NASDAQ	SSP	Tue, Jul 16, 2019	15.24	15.54	15.16	15.43
6834	NASDAQ	SSP	Mon, Jul 15, 2019	15.70	15.75	14.92	15.26
6833	NASDAQ	SSP	Fri, Jul 12, 2019	15.32	15.90	15.23	15.76
6832	NASDAQ	SSP	Thu, Jul 11, 2019	15.21	15.45	15.21	15.33
6831	NASDAQ	SSP	Wed, Jul 10, 2019	15.14	15.25	14.94	15.22
6830	NASDAQ	SSP	Tue, Jul 9, 2019	15.30	15.39	14.92	14.99
6829	NASDAQ	SSP	Mon, Jul 8, 2019	15.59	15.72	15.32	15.40
6828	NASDAQ	SSP	Fri, Jul 5, 2019	15.45	15.69	15.33	15.63
6827	NASDAQ	SSP	Wed, Jul 3, 2019	15.27	15.65	15.05	15.56
6826	NASDAQ	SSP	Tue, Jul 2, 2019	15.19	15.37	15.10	15.18
6825	NASDAQ	SSP	Mon, Jul 1, 2019	15.41	15.43	15.19	15.25
6824	NASDAQ	SSP	Fri, Jun 28, 2019	14.86	15.35	14.79	15.29
6823	NASDAQ	SSP	Thu, Jun 27, 2019	14.46	14.88	14.38	14.88
6822	NASDAQ	SSP	Wed, Jun 26, 2019	14.47	14.76	14.28	14.43
6821	NASDAQ	SSP	Tue, Jun 25, 2019	14.37	14.51	14.16	14.39
6820	NASDAQ	SSP	Mon, Jun 24, 2019	14.90	15.04	14.38	14.40
6819	NASDAQ	SSP	Fri, Jun 21, 2019	15.08	15.08	14.77	14.96
6818	NASDAQ	SSP	Thu, Jun 20, 2019	15.18	15.25	14.96	15.08
6817	NASDAQ	SSP	Wed, Jun 19, 2019	14.90	15.14	14.74	15.07
6816	NASDAQ	SSP	Tue, Jun 18, 2019	15.10	15.36	14.87	14.87
6815	NASDAQ	SSP	Mon, Jun 17, 2019	14.94	15.17	14.81	15.01
6814	NASDAQ	SSP	Fri, Jun 14, 2019	15.06	15.32	14.82	14.94
6813	NASDAQ	SSP	Thu, Jun 13, 2019	14.97	15.10	14.65	15.06
6812	NASDAQ	SSP	Wed, Jun 12, 2019	14.72	15.02	14.69	14.96
6811	NASDAQ	SSP	Tue, Jun 11, 2019	15.02	15.02	14.60	14.77
6810	NASDAQ	SSP	Mon, Jun 10, 2019	15.15	15.43	14.73	14.90
6809	NASDAQ	SSP	Fri, Jun 7, 2019	15.35	15.51	15.12	15.17
6808	NASDAQ	SSP	Thu, Jun 6, 2019	15.49	15.71	15.20	15.30
6807	NASDAQ	SSP	Wed, Jun 5, 2019	15.79	15.89	15.39	15.52
6806	NASDAQ	SSP	Tue, Jun 4, 2019	15.50	15.90	15.49	15.81
6805	NASDAQ	SSP	Mon, Jun 3, 2019	15.14	15.34	15.01	15.27
6804	NASDAQ	SSP	Fri, May 31, 2019	15.50	15.69	15.22	15.22
6803	NASDAQ	SSP	Thu, May 30, 2019	15.42	15.73	15.42	15.56
6802	NASDAQ	SSP	Wed, May 29, 2019	15.39	15.48	14.57	15.40
6801	NASDAQ	SSP	Tue, May 28, 2019	15.68	15.94	15.51	15.55
6800	NASDAQ	SSP	Fri, May 24, 2019	15.81	15.86	15.58	15.66
6799	NASDAQ	SSP	Thu, May 23, 2019	16.04	16.13	15.67	15.72
6798	NASDAQ	SSP	Wed, May 22, 2019	16.27	16.47	16.01	16.23
6797	NASDAQ	SSP	Tue, May 21, 2019	16.81	17.01	16.44	16.52
6796	NASDAQ	SSP	Mon, May 20, 2019	16.68	16.95	16.43	16.91
6795	NASDAQ	SSP	Fri, May 17, 2019	17.32	17.41	16.74	16.92
6794	NASDAQ	SSP	Thu, May 16, 2019	17.40	17.91	17.08	17.51
6793	NASDAQ	SSP	Wed, May 15, 2019	17.36	17.61	17.04	17.54
6792	NASDAQ	SSP	Tue, May 14, 2019	17.46	17.70	17.08	17.64
6791	NASDAQ	SSP	Mon, May 13, 2019	21.02	21.63	16.73	17.60
6790	NASDAQ	SSP	Fri, May 10, 2019	22.06	23.00	20.06	21.60
6789	NASDAQ	SSP	Thu, May 9, 2019	22.39	23.24	22.24	23.16
6788	NASDAQ	SSP	Wed, May 8, 2019	22.30	22.85	22.17	22.43
6787	NASDAQ	SSP	Tue, May 7, 2019	22.43	22.71	22.08	22.29
6786	NASDAQ	SSP	Mon, May 6, 2019	22.03	22.76	22.03	22.61
6785	NASDAQ	SSP	Fri, May 3, 2019	21.89	22.26	21.69	22.26
6784	NASDAQ	SSP	Thu, May 2, 2019	22.45	22.46	21.77	21.89
6783	NASDAQ	SSP	Wed, May 1, 2019	22.79	23.06	22.50	22.50
6782	NASDAQ	SSP	Tue, Apr 30, 2019	22.95	23.01	22.63	22.79
6781	NASDAQ	SSP	Mon, Apr 29, 2019	22.61	22.96	22.53	22.92
6780	NASDAQ	SSP	Fri, Apr 26, 2019	22.33	22.66	22.20	22.65
6779	NASDAQ	SSP	Thu, Apr 25, 2019	22.25	22.55	22.03	22.32
6778	NASDAQ	SSP	Wed, Apr 24, 2019	22.37	22.59	21.90	22.32
6777	NASDAQ	SSP	Tue, Apr 23, 2019	22.17	22.49	21.70	22.42
6776	NASDAQ	SSP	Mon, Apr 22, 2019	22.56	22.58	21.96	22.10
6775	NASDAQ	SSP	Thu, Apr 18, 2019	23.01	23.01	22.55	22.60
6774	NASDAQ	SSP	Wed, Apr 17, 2019	23.12	23.27	22.96	23.04
6773	NASDAQ	SSP	Tue, Apr 16, 2019	23.18	23.27	22.95	23.11
6772	NASDAQ	SSP	Mon, Apr 15, 2019	22.90	23.20	22.70	23.10
6771	NASDAQ	SSP	Fri, Apr 12, 2019	22.79	22.91	22.43	22.87
6770	NASDAQ	SSP	Thu, Apr 11, 2019	22.89	23.08	22.61	22.66
6769	NASDAQ	SSP	Wed, Apr 10, 2019	22.26	22.97	22.19	22.89
6768	NASDAQ	SSP	Tue, Apr 9, 2019	22.17	22.43	22.10	22.23
6767	NASDAQ	SSP	Mon, Apr 8, 2019	22.01	22.40	21.97	22.23
6766	NASDAQ	SSP	Fri, Apr 5, 2019	21.80	22.12	21.73	22.00
6765	NASDAQ	SSP	Thu, Apr 4, 2019	21.38	21.85	21.30	21.77
6764	NASDAQ	SSP	Wed, Apr 3, 2019	21.29	21.62	21.22	21.36
6763	NASDAQ	SSP	Tue, Apr 2, 2019	21.26	21.48	21.01	21.29
6762	NASDAQ	SSP	Mon, Apr 1, 2019	21.03	21.31	20.98	21.25
6761	NASDAQ	SSP	Fri, Mar 29, 2019	21.32	21.39	20.83	21.00
6760	NASDAQ	SSP	Thu, Mar 28, 2019	21.41	21.54	21.13	21.24
6759	NASDAQ	SSP	Wed, Mar 27, 2019	21.52	21.69	21.27	21.33
6758	NASDAQ	SSP	Tue, Mar 26, 2019	21.71	21.87	21.47	21.48
6757	NASDAQ	SSP	Mon, Mar 25, 2019	21.65	21.85	21.47	21.57
6756	NASDAQ	SSP	Fri, Mar 22, 2019	21.91	22.01	21.39	21.64
6755	NASDAQ	SSP	Thu, Mar 21, 2019	21.79	22.57	21.70	22.09
6754	NASDAQ	SSP	Wed, Mar 20, 2019	22.54	22.70	21.69	21.87
6753	NASDAQ	SSP	Tue, Mar 19, 2019	22.46	22.80	22.39	22.49
6752	NASDAQ	SSP	Mon, Mar 18, 2019	22.37	22.57	22.11	22.41
6751	NASDAQ	SSP	Fri, Mar 15, 2019	22.66	22.73	22.21	22.40
6750	NASDAQ	SSP	Thu, Mar 14, 2019	22.99	23.07	22.55	22.60
6749	NASDAQ	SSP	Wed, Mar 13, 2019	23.15	23.25	22.83	23.00
6748	NASDAQ	SSP	Tue, Mar 12, 2019	22.88	23.41	22.79	23.11
6747	NASDAQ	SSP	Mon, Mar 11, 2019	22.41	22.91	22.16	22.89
6746	NASDAQ	SSP	Fri, Mar 8, 2019	22.26	22.44	22.24	22.40
6745	NASDAQ	SSP	Thu, Mar 7, 2019	22.80	22.85	22.20	22.50
6744	NASDAQ	SSP	Wed, Mar 6, 2019	22.74	22.88	22.47	22.74
6743	NASDAQ	SSP	Tue, Mar 5, 2019	22.40	23.00	22.28	22.75
6742	NASDAQ	SSP	Mon, Mar 4, 2019	22.68	22.70	22.15	22.41
6741	NASDAQ	SSP	Fri, Mar 1, 2019	21.30	22.68	21.30	22.39
6740	NASDAQ	SSP	Thu, Feb 28, 2019	20.20	21.16	20.13	21.15
6739	NASDAQ	SSP	Wed, Feb 27, 2019	19.80	20.18	19.59	20.13
6738	NASDAQ	SSP	Tue, Feb 26, 2019	19.69	20.00	19.55	19.85
6737	NASDAQ	SSP	Mon, Feb 25, 2019	19.98	20.00	19.61	19.73
6736	NASDAQ	SSP	Fri, Feb 22, 2019	19.78	20.00	19.71	19.91
6735	NASDAQ	SSP	Thu, Feb 21, 2019	19.81	19.83	19.57	19.75
6734	NASDAQ	SSP	Wed, Feb 20, 2019	19.33	19.84	19.33	19.80
6733	NASDAQ	SSP	Tue, Feb 19, 2019	19.26	19.44	19.12	19.33
6732	NASDAQ	SSP	Fri, Feb 15, 2019	19.33	19.40	19.23	19.31
6731	NASDAQ	SSP	Thu, Feb 14, 2019	19.14	19.44	19.11	19.28
6730	NASDAQ	SSP	Wed, Feb 13, 2019	18.92	19.18	18.82	19.14
6729	NASDAQ	SSP	Tue, Feb 12, 2019	18.84	18.92	18.68	18.92
6728	NASDAQ	SSP	Mon, Feb 11, 2019	18.85	19.01	18.58	18.75
6727	NASDAQ	SSP	Fri, Feb 8, 2019	18.62	18.85	18.60	18.79
6726	NASDAQ	SSP	Thu, Feb 7, 2019	18.79	18.79	18.42	18.66
6725	NASDAQ	SSP	Wed, Feb 6, 2019	19.00	19.13	18.76	18.83
6724	NASDAQ	SSP	Tue, Feb 5, 2019	18.63	19.04	18.60	19.04
6723	NASDAQ	SSP	Mon, Feb 4, 2019	18.31	18.65	18.31	18.62
6722	NASDAQ	SSP	Fri, Feb 1, 2019	18.86	18.98	18.23	18.25
6721	NASDAQ	SSP	Thu, Jan 31, 2019	18.69	18.93	18.53	18.78
6720	NASDAQ	SSP	Wed, Jan 30, 2019	18.84	18.84	18.04	18.63
6719	NASDAQ	SSP	Tue, Jan 29, 2019	18.81	18.91	18.67	18.79
6718	NASDAQ	SSP	Mon, Jan 28, 2019	18.74	18.97	18.51	18.80
6717	NASDAQ	SSP	Fri, Jan 25, 2019	18.63	18.93	18.52	18.78
6716	NASDAQ	SSP	Thu, Jan 24, 2019	18.51	18.70	18.48	18.52
6715	NASDAQ	SSP	Wed, Jan 23, 2019	18.25	18.63	18.22	18.53
6714	NASDAQ	SSP	Tue, Jan 22, 2019	18.48	18.50	17.97	18.12
6713	NASDAQ	SSP	Fri, Jan 18, 2019	18.78	18.83	18.36	18.46
6712	NASDAQ	SSP	Thu, Jan 17, 2019	18.50	18.85	18.50	18.78
6711	NASDAQ	SSP	Wed, Jan 16, 2019	18.37	18.77	18.37	18.50
6710	NASDAQ	SSP	Tue, Jan 15, 2019	18.25	18.60	18.25	18.36
6709	NASDAQ	SSP	Mon, Jan 14, 2019	18.19	18.41	18.09	18.29
6708	NASDAQ	SSP	Fri, Jan 11, 2019	17.79	18.27	17.78	18.20
6707	NASDAQ	SSP	Thu, Jan 10, 2019	17.82	17.93	17.62	17.76
6706	NASDAQ	SSP	Wed, Jan 9, 2019	17.80	18.00	17.61	17.72
6705	NASDAQ	SSP	Tue, Jan 8, 2019	17.19	17.80	16.74	17.77
6704	NASDAQ	SSP	Mon, Jan 7, 2019	16.79	17.15	16.62	17.01
6703	NASDAQ	SSP	Fri, Jan 4, 2019	16.38	16.88	16.38	16.76
6702	NASDAQ	SSP	Thu, Jan 3, 2019	16.15	16.45	15.92	16.21
6701	NASDAQ	SSP	Wed, Jan 2, 2019	15.58	16.26	15.56	16.17
6700	NASDAQ	SSP	Mon, Dec 31, 2018	15.75	15.75	15.35	15.73
6699	NASDAQ	SSP	Fri, Dec 28, 2018	15.62	15.92	15.36	15.59
6698	NASDAQ	SSP	Thu, Dec 27, 2018	15.30	15.64	15.04	15.63
6697	NASDAQ	SSP	Wed, Dec 26, 2018	15.15	15.55	15.03	15.51
6696	NASDAQ	SSP	Mon, Dec 24, 2018	15.14	15.41	14.96	15.00
6695	NASDAQ	SSP	Fri, Dec 21, 2018	15.51	15.82	15.01	15.15
6694	NASDAQ	SSP	Thu, Dec 20, 2018	15.70	15.94	15.33	15.50
6693	NASDAQ	SSP	Wed, Dec 19, 2018	15.95	16.23	15.64	15.74
6692	NASDAQ	SSP	Tue, Dec 18, 2018	16.00	16.22	15.91	15.95
6691	NASDAQ	SSP	Mon, Dec 17, 2018	16.31	16.41	15.84	15.88
6690	NASDAQ	SSP	Fri, Dec 14, 2018	16.50	17.08	16.28	16.32
6689	NASDAQ	SSP	Thu, Dec 13, 2018	17.18	17.27	16.37	16.64
6688	NASDAQ	SSP	Wed, Dec 12, 2018	17.15	17.37	16.89	17.12
6687	NASDAQ	SSP	Tue, Dec 11, 2018	16.79	17.27	16.79	16.93
6686	NASDAQ	SSP	Mon, Dec 10, 2018	16.99	17.16	16.39	16.57
6685	NASDAQ	SSP	Fri, Dec 7, 2018	17.21	17.46	16.79	16.86
6684	NASDAQ	SSP	Thu, Dec 6, 2018	17.10	17.26	16.91	17.26
6683	NASDAQ	SSP	Tue, Dec 4, 2018	17.67	17.83	17.13	17.21
6682	NASDAQ	SSP	Mon, Dec 3, 2018	17.82	17.88	17.17	17.66
6681	NASDAQ	SSP	Fri, Nov 30, 2018	17.69	17.81	17.43	17.63
6680	NASDAQ	SSP	Thu, Nov 29, 2018	17.26	17.74	16.89	17.65
6679	NASDAQ	SSP	Wed, Nov 28, 2018	17.33	17.35	17.00	17.35
6678	NASDAQ	SSP	Tue, Nov 27, 2018	16.88	17.34	16.88	17.12
6677	NASDAQ	SSP	Mon, Nov 26, 2018	17.32	17.47	16.95	17.01
6676	NASDAQ	SSP	Fri, Nov 23, 2018	17.04	17.29	16.94	17.03
6675	NASDAQ	SSP	Wed, Nov 21, 2018	16.78	17.38	16.70	17.11
6674	NASDAQ	SSP	Tue, Nov 20, 2018	16.98	17.33	16.57	16.65
6673	NASDAQ	SSP	Mon, Nov 19, 2018	17.42	17.64	17.19	17.26
6672	NASDAQ	SSP	Fri, Nov 16, 2018	17.29	17.62	17.29	17.49
6671	NASDAQ	SSP	Thu, Nov 15, 2018	17.09	17.40	16.90	17.35
6670	NASDAQ	SSP	Wed, Nov 14, 2018	17.53	17.65	17.07	17.15
6669	NASDAQ	SSP	Tue, Nov 13, 2018	17.53	17.85	17.40	17.46
6668	NASDAQ	SSP	Mon, Nov 12, 2018	16.97	18.06	16.38	17.45
6667	NASDAQ	SSP	Fri, Nov 9, 2018	18.38	18.44	16.45	16.85
6666	NASDAQ	SSP	Thu, Nov 8, 2018	17.69	17.87	17.11	17.74
6665	NASDAQ	SSP	Wed, Nov 7, 2018	17.63	17.84	17.61	17.70
6664	NASDAQ	SSP	Tue, Nov 6, 2018	17.47	17.64	17.31	17.60
6663	NASDAQ	SSP	Mon, Nov 5, 2018	17.18	17.58	17.18	17.42
6662	NASDAQ	SSP	Fri, Nov 2, 2018	17.33	17.71	16.99	17.19
6661	NASDAQ	SSP	Thu, Nov 1, 2018	17.10	17.51	17.02	17.31
6660	NASDAQ	SSP	Wed, Oct 31, 2018	16.78	17.28	16.66	16.82
6659	NASDAQ	SSP	Tue, Oct 30, 2018	16.03	16.80	16.03	16.53
6658	NASDAQ	SSP	Mon, Oct 29, 2018	16.31	16.56	15.67	15.95
6657	NASDAQ	SSP	Fri, Oct 26, 2018	16.07	16.26	15.76	15.95
6656	NASDAQ	SSP	Thu, Oct 25, 2018	16.31	16.53	16.16	16.36
6655	NASDAQ	SSP	Wed, Oct 24, 2018	17.27	17.32	15.98	16.07
6654	NASDAQ	SSP	Tue, Oct 23, 2018	17.25	17.54	16.79	17.26
6653	NASDAQ	SSP	Mon, Oct 22, 2018	17.39	18.20	17.36	17.59
6652	NASDAQ	SSP	Fri, Oct 19, 2018	17.00	17.35	16.95	17.22
6651	NASDAQ	SSP	Thu, Oct 18, 2018	16.73	17.21	16.73	17.06
6650	NASDAQ	SSP	Wed, Oct 17, 2018	16.81	16.88	16.49	16.70
6649	NASDAQ	SSP	Tue, Oct 16, 2018	16.48	16.67	16.32	16.57
6648	NASDAQ	SSP	Mon, Oct 15, 2018	16.08	16.54	16.08	16.36
6647	NASDAQ	SSP	Fri, Oct 12, 2018	16.27	16.34	15.91	16.13
6646	NASDAQ	SSP	Thu, Oct 11, 2018	16.34	16.50	15.97	16.04
6645	NASDAQ	SSP	Wed, Oct 10, 2018	16.98	17.16	16.34	16.36
6644	NASDAQ	SSP	Tue, Oct 9, 2018	16.77	17.03	16.68	16.81
6643	NASDAQ	SSP	Mon, Oct 8, 2018	16.14	16.84	16.14	16.72
6642	NASDAQ	SSP	Fri, Oct 5, 2018	16.36	16.62	16.14	16.23
6641	NASDAQ	SSP	Thu, Oct 4, 2018	16.40	16.57	16.32	16.40
6640	NASDAQ	SSP	Wed, Oct 3, 2018	16.35	16.61	16.30	16.40
6639	NASDAQ	SSP	Tue, Oct 2, 2018	16.29	16.48	16.03	16.25
6638	NASDAQ	SSP	Mon, Oct 1, 2018	16.54	16.67	16.15	16.24
6637	NASDAQ	SSP	Fri, Sep 28, 2018	16.42	16.55	16.33	16.50
6636	NASDAQ	SSP	Thu, Sep 27, 2018	16.35	16.64	16.23	16.48
6635	NASDAQ	SSP	Wed, Sep 26, 2018	16.34	16.53	16.17	16.19
6634	NASDAQ	SSP	Tue, Sep 25, 2018	16.20	16.38	16.11	16.27
6633	NASDAQ	SSP	Mon, Sep 24, 2018	16.32	16.39	16.10	16.16
6632	NASDAQ	SSP	Fri, Sep 21, 2018	16.58	16.83	16.35	16.37
6631	NASDAQ	SSP	Thu, Sep 20, 2018	16.67	16.92	16.53	16.55
6630	NASDAQ	SSP	Wed, Sep 19, 2018	16.26	16.62	16.17	16.55
6629	NASDAQ	SSP	Tue, Sep 18, 2018	16.28	16.34	16.02	16.21
6628	NASDAQ	SSP	Mon, Sep 17, 2018	16.40	16.45	16.23	16.27
6627	NASDAQ	SSP	Fri, Sep 14, 2018	16.12	16.50	16.12	16.36
6626	NASDAQ	SSP	Thu, Sep 13, 2018	15.88	16.20	15.88	16.06
6625	NASDAQ	SSP	Wed, Sep 12, 2018	15.00	16.05	14.93	15.92
6624	NASDAQ	SSP	Tue, Sep 11, 2018	14.98	15.06	14.77	15.00
6623	NASDAQ	SSP	Mon, Sep 10, 2018	15.23	15.45	14.98	15.03
6622	NASDAQ	SSP	Fri, Sep 7, 2018	14.85	15.20	14.84	15.16
6621	NASDAQ	SSP	Thu, Sep 6, 2018	15.17	15.48	14.87	14.89
6620	NASDAQ	SSP	Wed, Sep 5, 2018	14.75	15.23	14.66	15.22
6619	NASDAQ	SSP	Tue, Sep 4, 2018	14.69	14.82	14.46	14.81
6618	NASDAQ	SSP	Fri, Aug 31, 2018	14.57	14.69	14.34	14.67
6617	NASDAQ	SSP	Thu, Aug 30, 2018	14.50	14.72	14.39	14.63
6616	NASDAQ	SSP	Wed, Aug 29, 2018	14.50	14.59	14.32	14.52
6615	NASDAQ	SSP	Tue, Aug 28, 2018	14.56	14.68	14.38	14.45
6614	NASDAQ	SSP	Mon, Aug 27, 2018	14.66	14.84	14.51	14.56
6613	NASDAQ	SSP	Fri, Aug 24, 2018	14.57	14.93	14.45	14.57
6612	NASDAQ	SSP	Thu, Aug 23, 2018	14.86	14.87	14.49	14.50
6611	NASDAQ	SSP	Wed, Aug 22, 2018	14.85	15.11	14.79	14.87
6610	NASDAQ	SSP	Tue, Aug 21, 2018	14.60	14.83	14.46	14.82
6609	NASDAQ	SSP	Mon, Aug 20, 2018	14.56	14.62	14.37	14.46
6608	NASDAQ	SSP	Fri, Aug 17, 2018	14.71	14.79	14.48	14.51
6607	NASDAQ	SSP	Thu, Aug 16, 2018	14.46	14.81	14.46	14.79
6606	NASDAQ	SSP	Wed, Aug 15, 2018	14.30	14.45	14.15	14.43
6605	NASDAQ	SSP	Tue, Aug 14, 2018	14.24	14.63	14.24	14.41
6604	NASDAQ	SSP	Mon, Aug 13, 2018	14.26	14.30	13.99	14.24
6603	NASDAQ	SSP	Fri, Aug 10, 2018	14.30	14.43	14.14	14.26
6602	NASDAQ	SSP	Thu, Aug 9, 2018	14.58	14.64	14.22	14.31
6601	NASDAQ	SSP	Wed, Aug 8, 2018	14.55	14.82	13.30	14.59
6600	NASDAQ	SSP	Tue, Aug 7, 2018	14.20	14.88	14.14	14.51
6599	NASDAQ	SSP	Mon, Aug 6, 2018	13.87	14.26	13.27	14.24
6598	NASDAQ	SSP	Fri, Aug 3, 2018	13.49	14.00	13.10	13.76
6597	NASDAQ	SSP	Thu, Aug 2, 2018	12.82	13.05	12.64	13.02
6596	NASDAQ	SSP	Wed, Aug 1, 2018	13.08	13.08	12.70	12.88
6595	NASDAQ	SSP	Tue, Jul 31, 2018	12.73	13.17	12.64	13.10
6594	NASDAQ	SSP	Mon, Jul 30, 2018	12.63	13.09	12.63	12.74
6593	NASDAQ	SSP	Fri, Jul 27, 2018	13.12	13.12	12.44	12.60
6592	NASDAQ	SSP	Thu, Jul 26, 2018	13.11	13.50	13.05	13.07
6591	NASDAQ	SSP	Wed, Jul 25, 2018	12.91	13.25	12.61	13.12
6590	NASDAQ	SSP	Tue, Jul 24, 2018	12.97	13.09	12.72	12.95
6589	NASDAQ	SSP	Mon, Jul 23, 2018	12.92	13.03	12.84	12.97
6588	NASDAQ	SSP	Fri, Jul 20, 2018	12.84	12.95	12.53	12.90
6587	NASDAQ	SSP	Thu, Jul 19, 2018	13.00	13.15	12.82	12.88
6586	NASDAQ	SSP	Wed, Jul 18, 2018	12.83	13.08	12.58	13.07
6585	NASDAQ	SSP	Tue, Jul 17, 2018	13.05	13.11	12.78	12.82
6584	NASDAQ	SSP	Mon, Jul 16, 2018	13.76	14.03	12.90	13.05
6583	NASDAQ	SSP	Fri, Jul 13, 2018	14.07	14.15	13.71	13.74
6582	NASDAQ	SSP	Thu, Jul 12, 2018	14.01	14.10	13.76	14.04
6581	NASDAQ	SSP	Wed, Jul 11, 2018	13.93	14.40	13.86	14.01
6580	NASDAQ	SSP	Tue, Jul 10, 2018	14.37	14.39	13.87	13.96
6579	NASDAQ	SSP	Mon, Jul 9, 2018	14.00	14.27	13.86	14.27
6578	NASDAQ	SSP	Fri, Jul 6, 2018	13.64	13.95	13.64	13.94
6577	NASDAQ	SSP	Thu, Jul 5, 2018	13.52	13.68	13.47	13.67
6576	NASDAQ	SSP	Tue, Jul 3, 2018	13.51	13.76	13.41	13.47
6575	NASDAQ	SSP	Mon, Jul 2, 2018	13.35	13.49	13.17	13.43
6574	NASDAQ	SSP	Fri, Jun 29, 2018	13.74	13.76	13.38	13.39
6573	NASDAQ	SSP	Thu, Jun 28, 2018	13.84	13.96	13.56	13.69
6572	NASDAQ	SSP	Wed, Jun 27, 2018	14.01	14.18	13.81	13.81
6571	NASDAQ	SSP	Tue, Jun 26, 2018	13.69	14.01	13.42	14.00
6570	NASDAQ	SSP	Mon, Jun 25, 2018	13.85	14.01	13.52	13.72
6569	NASDAQ	SSP	Fri, Jun 22, 2018	13.95	14.15	13.75	13.75
6568	NASDAQ	SSP	Thu, Jun 21, 2018	14.28	14.34	13.82	13.86
6567	NASDAQ	SSP	Wed, Jun 20, 2018	13.65	14.33	13.56	14.31
6566	NASDAQ	SSP	Tue, Jun 19, 2018	13.60	13.65	13.42	13.51
6565	NASDAQ	SSP	Mon, Jun 18, 2018	13.71	13.97	13.47	13.65
6564	NASDAQ	SSP	Fri, Jun 15, 2018	13.71	13.90	13.68	13.77
6563	NASDAQ	SSP	Thu, Jun 14, 2018	13.52	13.74	13.48	13.74
6562	NASDAQ	SSP	Wed, Jun 13, 2018	13.46	13.98	13.34	13.47
6561	NASDAQ	SSP	Tue, Jun 12, 2018	13.59	13.65	13.29	13.41
6560	NASDAQ	SSP	Mon, Jun 11, 2018	13.16	13.76	13.15	13.60
6559	NASDAQ	SSP	Fri, Jun 8, 2018	12.87	13.14	12.84	13.11
6558	NASDAQ	SSP	Thu, Jun 7, 2018	12.67	13.10	12.63	12.92
6557	NASDAQ	SSP	Wed, Jun 6, 2018	12.27	12.65	12.25	12.61
6556	NASDAQ	SSP	Tue, Jun 5, 2018	12.49	12.68	12.16	12.27
6555	NASDAQ	SSP	Mon, Jun 4, 2018	12.61	12.62	12.33	12.47
6554	NASDAQ	SSP	Fri, Jun 1, 2018	12.52	12.64	12.37	12.51
6553	NASDAQ	SSP	Thu, May 31, 2018	12.80	12.85	12.38	12.49
6552	NASDAQ	SSP	Wed, May 30, 2018	12.74	12.96	12.65	12.81
6551	NASDAQ	SSP	Tue, May 29, 2018	12.66	12.85	12.49	12.67
6550	NASDAQ	SSP	Fri, May 25, 2018	12.80	13.09	12.77	12.81
6549	NASDAQ	SSP	Thu, May 24, 2018	12.83	12.89	12.57	12.79
6548	NASDAQ	SSP	Wed, May 23, 2018	13.27	13.30	12.80	12.87
6547	NASDAQ	SSP	Tue, May 22, 2018	13.25	13.49	13.15	13.33
6546	NASDAQ	SSP	Mon, May 21, 2018	13.20	13.25	13.08	13.23
6545	NASDAQ	SSP	Fri, May 18, 2018	13.02	13.15	12.96	13.10
6544	NASDAQ	SSP	Thu, May 17, 2018	13.08	13.22	12.98	13.00
6543	NASDAQ	SSP	Wed, May 16, 2018	12.81	13.11	12.71	13.05
6542	NASDAQ	SSP	Tue, May 15, 2018	12.63	12.82	12.51	12.72
6541	NASDAQ	SSP	Mon, May 14, 2018	12.40	12.73	12.33	12.64
6540	NASDAQ	SSP	Fri, May 11, 2018	12.43	12.50	12.26	12.37
6539	NASDAQ	SSP	Thu, May 10, 2018	12.55	12.65	12.32	12.38
6538	NASDAQ	SSP	Wed, May 9, 2018	12.22	12.60	12.22	12.55
6537	NASDAQ	SSP	Tue, May 8, 2018	12.12	12.49	12.03	12.22
6536	NASDAQ	SSP	Mon, May 7, 2018	11.27	12.60	11.25	12.37
6535	NASDAQ	SSP	Fri, May 4, 2018	10.74	11.30	10.69	11.20
6534	NASDAQ	SSP	Thu, May 3, 2018	10.85	10.91	10.70	10.77
6533	NASDAQ	SSP	Wed, May 2, 2018	11.09	11.19	10.87	10.87
6532	NASDAQ	SSP	Tue, May 1, 2018	10.99	11.17	10.84	11.09
6531	NASDAQ	SSP	Mon, Apr 30, 2018	11.52	11.54	11.07	11.13
6530	NASDAQ	SSP	Fri, Apr 27, 2018	11.64	11.65	11.22	11.50
6529	NASDAQ	SSP	Thu, Apr 26, 2018	11.78	11.85	11.62	11.70
6528	NASDAQ	SSP	Wed, Apr 25, 2018	11.46	11.86	11.41	11.84
6527	NASDAQ	SSP	Tue, Apr 24, 2018	11.38	11.58	11.32	11.45
6526	NASDAQ	SSP	Mon, Apr 23, 2018	11.47	11.49	11.31	11.32
6525	NASDAQ	SSP	Fri, Apr 20, 2018	11.78	11.84	11.31	11.48
6524	NASDAQ	SSP	Thu, Apr 19, 2018	11.62	12.01	11.60	11.81
6523	NASDAQ	SSP	Wed, Apr 18, 2018	11.52	11.68	11.51	11.60
6522	NASDAQ	SSP	Tue, Apr 17, 2018	11.62	11.66	11.45	11.52
6521	NASDAQ	SSP	Mon, Apr 16, 2018	11.37	11.68	11.19	11.54
6520	NASDAQ	SSP	Fri, Apr 13, 2018	11.31	11.39	11.13	11.27
6519	NASDAQ	SSP	Thu, Apr 12, 2018	11.39	11.48	11.23	11.25
6518	NASDAQ	SSP	Wed, Apr 11, 2018	11.43	11.50	11.32	11.36
6517	NASDAQ	SSP	Tue, Apr 10, 2018	11.78	11.78	11.47	11.50
6516	NASDAQ	SSP	Mon, Apr 9, 2018	11.65	11.83	11.56	11.63
6515	NASDAQ	SSP	Fri, Apr 6, 2018	11.65	11.81	11.44	11.59
6514	NASDAQ	SSP	Thu, Apr 5, 2018	11.87	11.87	11.59	11.72
6513	NASDAQ	SSP	Wed, Apr 4, 2018	11.44	11.91	11.43	11.81
6512	NASDAQ	SSP	Tue, Apr 3, 2018	11.59	11.79	11.37	11.64
6511	NASDAQ	SSP	Mon, Apr 2, 2018	11.99	12.03	11.48	11.52
6510	NASDAQ	SSP	Thu, Mar 29, 2018	12.14	12.26	11.96	11.99
6509	NASDAQ	SSP	Wed, Mar 28, 2018	12.18	12.42	12.03	12.11
6508	NASDAQ	SSP	Tue, Mar 27, 2018	12.00	12.25	11.84	12.14
6507	NASDAQ	SSP	Mon, Mar 26, 2018	12.10	12.26	11.74	11.97
6506	NASDAQ	SSP	Fri, Mar 23, 2018	12.12	12.21	11.87	11.89
6505	NASDAQ	SSP	Thu, Mar 22, 2018	12.38	12.53	12.11	12.14
6504	NASDAQ	SSP	Wed, Mar 21, 2018	12.57	12.70	12.42	12.50
6503	NASDAQ	SSP	Tue, Mar 20, 2018	12.67	12.78	12.39	12.59
6502	NASDAQ	SSP	Mon, Mar 19, 2018	13.02	13.02	12.51	12.68
6501	NASDAQ	SSP	Fri, Mar 16, 2018	13.06	13.10	12.79	13.02
6500	NASDAQ	SSP	Thu, Mar 15, 2018	13.35	13.47	13.03	13.06
6499	NASDAQ	SSP	Wed, Mar 14, 2018	13.39	13.49	13.27	13.35
6498	NASDAQ	SSP	Tue, Mar 13, 2018	13.50	13.62	13.28	13.33
6497	NASDAQ	SSP	Mon, Mar 12, 2018	13.21	13.47	13.21	13.43
6496	NASDAQ	SSP	Fri, Mar 9, 2018	13.28	13.40	13.09	13.25
6495	NASDAQ	SSP	Thu, Mar 8, 2018	13.05	13.30	13.01	13.17
6494	NASDAQ	SSP	Wed, Mar 7, 2018	13.28	13.40	12.84	13.05
6493	NASDAQ	SSP	Tue, Mar 6, 2018	13.69	13.73	13.23	13.44
6492	NASDAQ	SSP	Mon, Mar 5, 2018	13.60	13.93	13.60	13.65
6491	NASDAQ	SSP	Fri, Mar 2, 2018	13.10	13.67	13.10	13.65
6490	NASDAQ	SSP	Thu, Mar 1, 2018	13.70	13.84	12.95	13.25
6489	NASDAQ	SSP	Wed, Feb 28, 2018	15.26	15.35	13.66	13.77
6488	NASDAQ	SSP	Tue, Feb 27, 2018	15.42	15.44	15.09	15.08
6487	NASDAQ	SSP	Mon, Feb 26, 2018	15.21	15.59	15.09	15.52
6486	NASDAQ	SSP	Fri, Feb 23, 2018	14.89	15.19	14.73	15.15
6485	NASDAQ	SSP	Thu, Feb 22, 2018	14.93	15.05	14.72	14.86
6484	NASDAQ	SSP	Wed, Feb 21, 2018	14.99	15.21	14.90	14.93
6483	NASDAQ	SSP	Tue, Feb 20, 2018	14.68	15.12	14.68	14.99
6482	NASDAQ	SSP	Fri, Feb 16, 2018	15.02	15.25	14.74	14.78
6481	NASDAQ	SSP	Thu, Feb 15, 2018	15.03	15.09	14.74	15.02
6480	NASDAQ	SSP	Wed, Feb 14, 2018	14.91	15.16	14.91	14.96
6479	NASDAQ	SSP	Tue, Feb 13, 2018	14.65	15.30	14.65	15.03
6478	NASDAQ	SSP	Mon, Feb 12, 2018	14.63	14.98	14.59	14.73
6477	NASDAQ	SSP	Fri, Feb 9, 2018	14.61	14.68	14.14	14.59
6476	NASDAQ	SSP	Thu, Feb 8, 2018	15.00	15.26	14.59	14.60
6475	NASDAQ	SSP	Wed, Feb 7, 2018	15.04	15.28	14.82	14.83
6474	NASDAQ	SSP	Tue, Feb 6, 2018	14.85	15.25	14.75	15.05
6473	NASDAQ	SSP	Mon, Feb 5, 2018	15.55	15.65	14.97	15.04
6472	NASDAQ	SSP	Fri, Feb 2, 2018	16.23	16.33	15.61	15.71
6471	NASDAQ	SSP	Thu, Feb 1, 2018	15.98	16.36	15.98	16.35
6470	NASDAQ	SSP	Wed, Jan 31, 2018	16.46	16.73	15.95	16.01
6469	NASDAQ	SSP	Tue, Jan 30, 2018	16.78	16.93	16.51	16.54
6468	NASDAQ	SSP	Mon, Jan 29, 2018	16.82	16.95	16.70	16.83
6467	NASDAQ	SSP	Fri, Jan 26, 2018	16.41	16.82	16.36	16.81
6466	NASDAQ	SSP	Thu, Jan 25, 2018	16.03	16.48	16.03	16.36
6465	NASDAQ	SSP	Wed, Jan 24, 2018	15.95	16.10	15.87	15.99
6464	NASDAQ	SSP	Tue, Jan 23, 2018	16.14	16.21	15.66	15.92
6463	NASDAQ	SSP	Mon, Jan 22, 2018	16.10	16.24	15.97	16.17
6462	NASDAQ	SSP	Fri, Jan 19, 2018	15.96	16.22	15.80	16.16
6461	NASDAQ	SSP	Thu, Jan 18, 2018	15.95	16.15	15.95	16.00
6460	NASDAQ	SSP	Wed, Jan 17, 2018	15.94	16.06	15.76	15.98
6459	NASDAQ	SSP	Tue, Jan 16, 2018	16.14	16.27	15.92	15.93
6458	NASDAQ	SSP	Fri, Jan 12, 2018	16.09	16.24	15.95	16.04
6457	NASDAQ	SSP	Thu, Jan 11, 2018	15.63	16.23	15.63	16.12
6456	NASDAQ	SSP	Wed, Jan 10, 2018	15.23	15.62	15.15	15.59
6455	NASDAQ	SSP	Tue, Jan 9, 2018	15.20	15.67	15.20	15.29
6454	NASDAQ	SSP	Mon, Jan 8, 2018	15.30	15.36	15.04	15.22
6453	NASDAQ	SSP	Fri, Jan 5, 2018	15.47	15.61	15.27	15.32
6452	NASDAQ	SSP	Thu, Jan 4, 2018	15.43	15.59	15.19	15.40
6451	NASDAQ	SSP	Wed, Jan 3, 2018	15.50	15.52	15.28	15.36
6450	NASDAQ	SSP	Tue, Jan 2, 2018	15.66	15.82	15.50	15.52
6449	NASDAQ	SSP	Fri, Dec 29, 2017	15.62	15.75	15.50	15.63
6448	NASDAQ	SSP	Thu, Dec 28, 2017	15.61	15.72	15.49	15.63
6447	NASDAQ	SSP	Wed, Dec 27, 2017	15.78	15.85	15.58	15.60
6446	NASDAQ	SSP	Tue, Dec 26, 2017	15.88	16.09	15.71	15.75
6445	NASDAQ	SSP	Fri, Dec 22, 2017	15.69	15.89	15.51	15.88
6444	NASDAQ	SSP	Thu, Dec 21, 2017	16.00	16.05	15.74	15.75
6443	NASDAQ	SSP	Wed, Dec 20, 2017	16.10	16.12	15.82	15.93
6442	NASDAQ	SSP	Tue, Dec 19, 2017	16.08	16.15	15.89	16.03
6441	NASDAQ	SSP	Mon, Dec 18, 2017	15.97	16.16	15.94	16.09
6440	NASDAQ	SSP	Fri, Dec 15, 2017	15.52	15.94	15.50	15.83
6439	NASDAQ	SSP	Thu, Dec 14, 2017	15.14	15.56	15.13	15.43
6438	NASDAQ	SSP	Wed, Dec 13, 2017	15.10	15.20	15.02	15.14
6437	NASDAQ	SSP	Tue, Dec 12, 2017	15.20	15.33	15.06	15.14
6436	NASDAQ	SSP	Mon, Dec 11, 2017	15.22	15.39	15.02	15.12
6435	NASDAQ	SSP	Fri, Dec 8, 2017	15.63	15.63	15.22	15.23
6434	NASDAQ	SSP	Thu, Dec 7, 2017	15.25	15.57	15.24	15.50
6433	NASDAQ	SSP	Wed, Dec 6, 2017	15.39	15.44	15.14	15.50
6432	NASDAQ	SSP	Tue, Dec 5, 2017	15.60	15.60	15.35	15.36
6431	NASDAQ	SSP	Mon, Dec 4, 2017	15.40	15.67	15.28	15.60
6430	NASDAQ	SSP	Fri, Dec 1, 2017	15.05	15.27	14.80	15.20
6429	NASDAQ	SSP	Thu, Nov 30, 2017	15.52	15.56	14.96	15.07
6428	NASDAQ	SSP	Wed, Nov 29, 2017	15.16	15.87	15.16	15.55
6427	NASDAQ	SSP	Tue, Nov 28, 2017	15.14	15.26	14.96	15.09
6426	NASDAQ	SSP	Mon, Nov 27, 2017	15.31	15.46	15.07	15.12
6425	NASDAQ	SSP	Fri, Nov 24, 2017	15.11	15.25	15.05	15.20
6424	NASDAQ	SSP	Wed, Nov 22, 2017	15.17	15.28	15.01	15.09
6423	NASDAQ	SSP	Tue, Nov 21, 2017	15.00	15.28	14.96	15.10
6422	NASDAQ	SSP	Mon, Nov 20, 2017	14.88	15.09	14.67	14.96
6421	NASDAQ	SSP	Fri, Nov 17, 2017	14.41	15.01	14.37	14.81
6420	NASDAQ	SSP	Thu, Nov 16, 2017	14.09	14.58	13.97	14.44
6419	NASDAQ	SSP	Wed, Nov 15, 2017	14.15	14.15	13.88	14.02
6418	NASDAQ	SSP	Tue, Nov 14, 2017	14.22	14.37	13.91	14.21
6417	NASDAQ	SSP	Mon, Nov 13, 2017	14.38	14.40	14.10	14.27
6416	NASDAQ	SSP	Fri, Nov 10, 2017	14.63	14.91	14.49	14.52
6415	NASDAQ	SSP	Thu, Nov 9, 2017	14.25	14.82	14.24	14.59
6414	NASDAQ	SSP	Wed, Nov 8, 2017	14.10	14.33	13.91	14.25
6413	NASDAQ	SSP	Tue, Nov 7, 2017	14.16	14.35	14.07	14.21
6412	NASDAQ	SSP	Mon, Nov 6, 2017	15.50	15.50	13.95	14.16
6411	NASDAQ	SSP	Fri, Nov 3, 2017	15.86	16.38	15.29	15.63
6410	NASDAQ	SSP	Thu, Nov 2, 2017	16.92	17.03	16.61	16.69
6409	NASDAQ	SSP	Wed, Nov 1, 2017	17.39	17.43	16.99	17.06
6408	NASDAQ	SSP	Tue, Oct 31, 2017	17.04	17.41	16.91	17.34
6407	NASDAQ	SSP	Mon, Oct 30, 2017	17.18	17.33	17.04	17.20
6406	NASDAQ	SSP	Fri, Oct 27, 2017	17.36	17.41	16.94	17.21
6405	NASDAQ	SSP	Thu, Oct 26, 2017	17.22	17.54	17.15	17.38
6404	NASDAQ	SSP	Wed, Oct 25, 2017	17.21	17.44	16.79	17.20
6403	NASDAQ	SSP	Tue, Oct 24, 2017	17.43	17.58	17.20	17.23
6402	NASDAQ	SSP	Mon, Oct 23, 2017	17.73	17.75	17.34	17.38
6401	NASDAQ	SSP	Fri, Oct 20, 2017	17.74	17.98	17.63	17.69
6400	NASDAQ	SSP	Thu, Oct 19, 2017	17.74	17.80	17.22	17.58
6399	NASDAQ	SSP	Wed, Oct 18, 2017	18.07	18.20	17.73	17.98
6398	NASDAQ	SSP	Tue, Oct 17, 2017	18.03	18.23	17.89	17.93
6397	NASDAQ	SSP	Mon, Oct 16, 2017	17.89	18.17	17.79	17.96
6396	NASDAQ	SSP	Fri, Oct 13, 2017	17.88	18.02	17.50	17.87
6395	NASDAQ	SSP	Thu, Oct 12, 2017	18.31	18.35	17.74	17.75
6394	NASDAQ	SSP	Wed, Oct 11, 2017	18.32	18.54	18.22	18.46
6393	NASDAQ	SSP	Tue, Oct 10, 2017	18.52	18.70	18.21	18.31
6392	NASDAQ	SSP	Mon, Oct 9, 2017	18.79	19.09	18.30	18.37
6391	NASDAQ	SSP	Fri, Oct 6, 2017	19.08	19.20	18.95	19.07
6390	NASDAQ	SSP	Thu, Oct 5, 2017	19.10	19.26	19.10	19.18
6389	NASDAQ	SSP	Wed, Oct 4, 2017	18.83	19.19	18.81	19.09
6388	NASDAQ	SSP	Tue, Oct 3, 2017	18.78	19.09	18.56	18.79
6387	NASDAQ	SSP	Mon, Oct 2, 2017	19.12	19.25	18.73	18.88
6386	NASDAQ	SSP	Fri, Sep 29, 2017	18.93	19.16	18.81	19.11
6385	NASDAQ	SSP	Thu, Sep 28, 2017	18.77	19.08	18.64	19.02
6384	NASDAQ	SSP	Wed, Sep 27, 2017	18.42	18.90	18.36	18.78
6383	NASDAQ	SSP	Tue, Sep 26, 2017	18.18	18.33	18.09	18.27
6382	NASDAQ	SSP	Mon, Sep 25, 2017	18.05	18.30	17.97	18.16
6381	NASDAQ	SSP	Fri, Sep 22, 2017	17.78	18.09	17.78	17.94
6380	NASDAQ	SSP	Thu, Sep 21, 2017	18.04	18.09	17.71	17.74
6379	NASDAQ	SSP	Wed, Sep 20, 2017	18.22	18.33	18.14	18.16
6378	NASDAQ	SSP	Tue, Sep 19, 2017	18.15	18.22	17.92	18.13
6377	NASDAQ	SSP	Mon, Sep 18, 2017	17.86	18.23	17.86	18.13
6376	NASDAQ	SSP	Fri, Sep 15, 2017	17.44	17.85	17.33	17.83
6375	NASDAQ	SSP	Thu, Sep 14, 2017	17.66	17.78	17.35	17.46
6374	NASDAQ	SSP	Wed, Sep 13, 2017	17.35	17.74	17.35	17.70
6373	NASDAQ	SSP	Tue, Sep 12, 2017	17.35	17.54	17.09	17.40
6372	NASDAQ	SSP	Mon, Sep 11, 2017	17.21	17.49	17.21	17.27
6371	NASDAQ	SSP	Fri, Sep 8, 2017	17.33	17.50	16.97	17.11
6370	NASDAQ	SSP	Thu, Sep 7, 2017	17.83	17.96	17.19	17.37
6369	NASDAQ	SSP	Wed, Sep 6, 2017	18.07	18.13	17.77	17.78
6368	NASDAQ	SSP	Tue, Sep 5, 2017	18.33	18.47	17.80	18.00
6367	NASDAQ	SSP	Fri, Sep 1, 2017	17.96	18.38	17.92	18.32
6366	NASDAQ	SSP	Thu, Aug 31, 2017	18.49	18.51	17.81	17.88
6365	NASDAQ	SSP	Wed, Aug 30, 2017	18.02	18.50	17.78	18.43
6364	NASDAQ	SSP	Tue, Aug 29, 2017	18.06	18.24	17.91	18.01
6363	NASDAQ	SSP	Mon, Aug 28, 2017	18.29	18.54	18.08	18.15
6362	NASDAQ	SSP	Fri, Aug 25, 2017	18.38	18.43	18.21	18.25
6361	NASDAQ	SSP	Thu, Aug 24, 2017	18.32	18.53	18.20	18.28
6360	NASDAQ	SSP	Wed, Aug 23, 2017	18.33	18.50	17.83	18.25
6359	NASDAQ	SSP	Tue, Aug 22, 2017	18.05	18.55	18.05	18.50
6358	NASDAQ	SSP	Mon, Aug 21, 2017	17.99	18.16	17.89	18.01
6357	NASDAQ	SSP	Fri, Aug 18, 2017	17.90	18.12	17.79	18.00
6356	NASDAQ	SSP	Thu, Aug 17, 2017	18.17	18.29	18.03	18.08
6355	NASDAQ	SSP	Wed, Aug 16, 2017	18.24	18.47	18.03	18.30
6354	NASDAQ	SSP	Tue, Aug 15, 2017	18.30	18.34	18.14	18.16
6353	NASDAQ	SSP	Mon, Aug 14, 2017	18.46	18.58	18.21	18.31
6352	NASDAQ	SSP	Fri, Aug 11, 2017	17.79	18.32	17.40	18.30
6351	NASDAQ	SSP	Thu, Aug 10, 2017	18.07	18.21	17.86	18.10
6350	NASDAQ	SSP	Wed, Aug 9, 2017	18.13	18.43	17.88	18.19
6349	NASDAQ	SSP	Tue, Aug 8, 2017	18.51	18.63	18.17	18.28
6348	NASDAQ	SSP	Mon, Aug 7, 2017	18.05	18.48	17.96	18.48
6347	NASDAQ	SSP	Fri, Aug 4, 2017	17.37	18.19	16.92	18.07
6346	NASDAQ	SSP	Thu, Aug 3, 2017	18.63	18.70	17.36	17.91
6345	NASDAQ	SSP	Wed, Aug 2, 2017	19.42	19.61	19.10	19.48
6344	NASDAQ	SSP	Tue, Aug 1, 2017	19.79	19.88	18.88	19.59
6343	NASDAQ	SSP	Mon, Jul 31, 2017	20.26	20.35	19.50	19.65
6342	NASDAQ	SSP	Fri, Jul 28, 2017	19.82	20.12	19.82	20.05
6341	NASDAQ	SSP	Thu, Jul 27, 2017	19.75	20.04	19.61	19.92
6340	NASDAQ	SSP	Wed, Jul 26, 2017	19.60	19.73	19.47	19.68
6339	NASDAQ	SSP	Tue, Jul 25, 2017	19.47	19.72	19.33	19.45
6338	NASDAQ	SSP	Mon, Jul 24, 2017	19.15	19.62	18.94	19.34
6337	NASDAQ	SSP	Fri, Jul 21, 2017	19.52	19.52	18.89	19.10
6336	NASDAQ	SSP	Thu, Jul 20, 2017	18.85	19.84	18.79	19.40
6335	NASDAQ	SSP	Wed, Jul 19, 2017	18.33	18.93	18.33	18.85
6334	NASDAQ	SSP	Tue, Jul 18, 2017	18.47	18.47	18.11	18.29
6333	NASDAQ	SSP	Mon, Jul 17, 2017	18.55	18.74	18.34	18.46
6332	NASDAQ	SSP	Fri, Jul 14, 2017	18.21	18.63	18.20	18.52
6331	NASDAQ	SSP	Thu, Jul 13, 2017	18.21	18.30	18.00	18.27
6330	NASDAQ	SSP	Wed, Jul 12, 2017	18.30	18.48	18.07	18.07
6329	NASDAQ	SSP	Tue, Jul 11, 2017	18.18	18.33	18.01	18.24
6328	NASDAQ	SSP	Mon, Jul 10, 2017	17.84	18.41	17.79	18.19
6327	NASDAQ	SSP	Fri, Jul 7, 2017	17.56	17.99	17.30	17.82
6326	NASDAQ	SSP	Thu, Jul 6, 2017	17.70	17.70	17.25	17.51
6325	NASDAQ	SSP	Wed, Jul 5, 2017	17.95	17.95	17.56	17.74
6324	NASDAQ	SSP	Mon, Jul 3, 2017	17.94	18.22	17.85	17.96
6323	NASDAQ	SSP	Fri, Jun 30, 2017	18.11	18.11	17.60	17.81
6322	NASDAQ	SSP	Thu, Jun 29, 2017	18.57	18.57	17.56	18.00
6321	NASDAQ	SSP	Wed, Jun 28, 2017	18.14	18.52	18.00	18.44
6320	NASDAQ	SSP	Tue, Jun 27, 2017	18.01	18.31	17.93	18.00
6319	NASDAQ	SSP	Mon, Jun 26, 2017	17.49	18.14	17.45	18.01
6318	NASDAQ	SSP	Fri, Jun 23, 2017	17.15	17.47	17.01	17.46
6317	NASDAQ	SSP	Thu, Jun 22, 2017	17.47	17.63	17.06	17.12
6316	NASDAQ	SSP	Wed, Jun 21, 2017	17.39	17.56	17.13	17.46
6315	NASDAQ	SSP	Tue, Jun 20, 2017	18.16	18.16	17.39	17.39
6314	NASDAQ	SSP	Mon, Jun 19, 2017	18.51	18.68	18.14	18.28
6313	NASDAQ	SSP	Fri, Jun 16, 2017	18.22	18.54	17.79	18.52
6312	NASDAQ	SSP	Thu, Jun 15, 2017	17.77	18.51	17.65	18.33
6311	NASDAQ	SSP	Wed, Jun 14, 2017	18.13	18.14	17.68	17.88
6310	NASDAQ	SSP	Tue, Jun 13, 2017	17.93	18.22	17.83	18.10
6309	NASDAQ	SSP	Mon, Jun 12, 2017	17.48	18.32	17.48	17.93
6308	NASDAQ	SSP	Fri, Jun 9, 2017	17.44	17.56	17.09	17.43
6307	NASDAQ	SSP	Thu, Jun 8, 2017	17.29	17.46	17.19	17.37
6306	NASDAQ	SSP	Wed, Jun 7, 2017	16.92	17.40	16.90	17.30
6305	NASDAQ	SSP	Tue, Jun 6, 2017	16.83	16.96	16.64	16.88
6304	NASDAQ	SSP	Mon, Jun 5, 2017	17.21	17.22	16.98	17.02
6303	NASDAQ	SSP	Fri, Jun 2, 2017	17.30	17.49	17.05	17.25
6302	NASDAQ	SSP	Thu, Jun 1, 2017	17.21	17.43	16.92	17.31
6301	NASDAQ	SSP	Wed, May 31, 2017	17.36	17.41	16.85	17.18
6300	NASDAQ	SSP	Tue, May 30, 2017	17.48	17.53	17.16	17.34
6299	NASDAQ	SSP	Fri, May 26, 2017	17.55	17.55	17.18	17.48
6298	NASDAQ	SSP	Thu, May 25, 2017	17.82	18.05	17.44	17.45
6297	NASDAQ	SSP	Wed, May 24, 2017	17.83	18.04	17.66	17.77
6296	NASDAQ	SSP	Tue, May 23, 2017	17.53	17.88	17.46	17.82
6295	NASDAQ	SSP	Mon, May 22, 2017	17.61	17.71	17.51	17.53
6294	NASDAQ	SSP	Fri, May 19, 2017	17.32	17.64	17.31	17.55
6293	NASDAQ	SSP	Thu, May 18, 2017	16.86	17.60	16.86	17.27
6292	NASDAQ	SSP	Wed, May 17, 2017	16.75	17.15	16.71	16.95
6291	NASDAQ	SSP	Tue, May 16, 2017	17.82	18.06	17.01	17.10
6290	NASDAQ	SSP	Mon, May 15, 2017	18.00	18.12	17.72	17.85
6289	NASDAQ	SSP	Fri, May 12, 2017	18.41	18.54	17.86	17.92
6288	NASDAQ	SSP	Thu, May 11, 2017	18.55	18.58	18.07	18.49
6287	NASDAQ	SSP	Wed, May 10, 2017	18.66	18.84	18.45	18.62
6286	NASDAQ	SSP	Tue, May 9, 2017	19.22	19.31	18.78	18.81
6285	NASDAQ	SSP	Mon, May 8, 2017	20.89	21.30	18.91	19.05
6284	NASDAQ	SSP	Fri, May 5, 2017	20.39	21.15	20.01	21.08
6283	NASDAQ	SSP	Thu, May 4, 2017	21.32	21.32	20.54	20.63
6282	NASDAQ	SSP	Wed, May 3, 2017	21.26	21.33	20.71	21.29
6281	NASDAQ	SSP	Tue, May 2, 2017	22.02	22.02	21.12	21.29
6280	NASDAQ	SSP	Mon, May 1, 2017	22.26	22.33	21.75	21.92
6279	NASDAQ	SSP	Fri, Apr 28, 2017	22.83	22.94	22.27	22.28
6278	NASDAQ	SSP	Thu, Apr 27, 2017	22.99	23.11	22.68	22.91
6277	NASDAQ	SSP	Wed, Apr 26, 2017	22.60	23.19	22.53	22.95
6276	NASDAQ	SSP	Tue, Apr 25, 2017	22.36	22.85	22.36	22.60
6275	NASDAQ	SSP	Mon, Apr 24, 2017	22.61	22.69	22.08	22.19
6274	NASDAQ	SSP	Fri, Apr 21, 2017	22.63	22.73	22.14	22.19
6273	NASDAQ	SSP	Thu, Apr 20, 2017	22.61	22.89	22.53	22.74
6272	NASDAQ	SSP	Wed, Apr 19, 2017	22.32	22.64	22.16	22.50
6271	NASDAQ	SSP	Tue, Apr 18, 2017	21.91	22.24	21.54	22.22
6270	NASDAQ	SSP	Mon, Apr 17, 2017	22.48	22.48	21.91	22.00
6269	NASDAQ	SSP	Thu, Apr 13, 2017	22.88	22.89	22.29	22.49
6268	NASDAQ	SSP	Wed, Apr 12, 2017	23.56	23.56	22.87	22.95
6267	NASDAQ	SSP	Tue, Apr 11, 2017	23.51	23.66	23.27	23.58
6266	NASDAQ	SSP	Mon, Apr 10, 2017	23.50	23.70	23.42	23.45
6265	NASDAQ	SSP	Fri, Apr 7, 2017	23.32	23.66	23.26	23.48
6264	NASDAQ	SSP	Thu, Apr 6, 2017	23.18	23.53	22.94	23.47
6263	NASDAQ	SSP	Wed, Apr 5, 2017	23.53	23.75	23.14	23.17
6262	NASDAQ	SSP	Tue, Apr 4, 2017	23.05	23.44	23.05	23.41
6261	NASDAQ	SSP	Mon, Apr 3, 2017	23.45	23.61	23.01	23.10
6260	NASDAQ	SSP	Fri, Mar 31, 2017	23.15	23.52	23.05	23.44
6259	NASDAQ	SSP	Thu, Mar 30, 2017	22.77	23.32	22.77	23.26
6258	NASDAQ	SSP	Wed, Mar 29, 2017	22.78	22.85	22.57	22.77
6257	NASDAQ	SSP	Tue, Mar 28, 2017	22.64	22.89	22.47	22.86
6256	NASDAQ	SSP	Mon, Mar 27, 2017	22.45	22.85	22.34	22.70
6255	NASDAQ	SSP	Fri, Mar 24, 2017	22.75	23.07	22.61	22.84
6254	NASDAQ	SSP	Thu, Mar 23, 2017	22.53	23.05	22.40	22.65
6253	NASDAQ	SSP	Wed, Mar 22, 2017	22.03	22.55	21.92	22.54
6252	NASDAQ	SSP	Tue, Mar 21, 2017	23.00	23.05	22.18	22.20
6251	NASDAQ	SSP	Mon, Mar 20, 2017	23.01	23.07	22.72	22.97
6250	NASDAQ	SSP	Fri, Mar 17, 2017	23.20	23.29	22.81	22.97
6249	NASDAQ	SSP	Thu, Mar 16, 2017	22.93	23.14	22.74	23.05
6248	NASDAQ	SSP	Wed, Mar 15, 2017	22.89	23.06	22.59	22.79
6247	NASDAQ	SSP	Tue, Mar 14, 2017	22.88	22.96	22.50	22.82
6246	NASDAQ	SSP	Mon, Mar 13, 2017	22.82	23.20	22.53	23.03
6245	NASDAQ	SSP	Fri, Mar 10, 2017	23.07	23.19	22.55	22.80
6244	NASDAQ	SSP	Thu, Mar 9, 2017	22.91	23.27	22.77	22.97
6243	NASDAQ	SSP	Wed, Mar 8, 2017	23.22	23.30	22.71	22.83
6242	NASDAQ	SSP	Tue, Mar 7, 2017	23.06	23.34	22.68	23.22
6241	NASDAQ	SSP	Mon, Mar 6, 2017	22.86	23.40	22.80	23.07
6240	NASDAQ	SSP	Fri, Mar 3, 2017	22.88	23.10	22.58	23.03
6239	NASDAQ	SSP	Thu, Mar 2, 2017	23.41	23.65	22.81	22.85
6238	NASDAQ	SSP	Wed, Mar 1, 2017	23.43	24.15	23.13	23.59
6237	NASDAQ	SSP	Tue, Feb 28, 2017	22.32	23.08	22.29	23.03
6236	NASDAQ	SSP	Mon, Feb 27, 2017	21.18	22.84	21.18	22.53
6235	NASDAQ	SSP	Fri, Feb 24, 2017	21.50	21.91	20.04	21.32
6234	NASDAQ	SSP	Thu, Feb 23, 2017	21.20	21.42	20.81	21.13
6233	NASDAQ	SSP	Wed, Feb 22, 2017	21.00	21.26	20.92	21.09
6232	NASDAQ	SSP	Tue, Feb 21, 2017	21.02	21.36	20.89	21.03
6231	NASDAQ	SSP	Fri, Feb 17, 2017	21.01	21.16	20.76	21.02
6230	NASDAQ	SSP	Thu, Feb 16, 2017	21.25	21.31	20.80	21.00
6229	NASDAQ	SSP	Wed, Feb 15, 2017	20.96	21.43	20.95	21.24
6228	NASDAQ	SSP	Tue, Feb 14, 2017	20.75	21.15	20.49	21.08
6227	NASDAQ	SSP	Mon, Feb 13, 2017	20.79	20.86	20.48	20.86
6226	NASDAQ	SSP	Fri, Feb 10, 2017	20.80	20.84	20.43	20.69
6225	NASDAQ	SSP	Thu, Feb 9, 2017	20.25	20.82	20.15	20.65
6224	NASDAQ	SSP	Wed, Feb 8, 2017	20.11	20.14	19.74	20.07
6223	NASDAQ	SSP	Tue, Feb 7, 2017	20.51	20.55	20.13	20.25
6222	NASDAQ	SSP	Mon, Feb 6, 2017	20.44	20.81	20.39	20.56
6221	NASDAQ	SSP	Fri, Feb 3, 2017	20.05	20.59	20.00	20.50
6220	NASDAQ	SSP	Thu, Feb 2, 2017	19.89	20.19	19.76	19.90
6219	NASDAQ	SSP	Wed, Feb 1, 2017	19.56	19.98	19.49	19.85
6218	NASDAQ	SSP	Tue, Jan 31, 2017	19.27	19.52	19.05	19.48
6217	NASDAQ	SSP	Mon, Jan 30, 2017	19.11	19.35	18.87	19.28
6216	NASDAQ	SSP	Fri, Jan 27, 2017	19.35	19.35	18.95	19.20
6215	NASDAQ	SSP	Thu, Jan 26, 2017	19.29	19.52	19.17	19.33
6214	NASDAQ	SSP	Wed, Jan 25, 2017	18.65	19.26	18.48	19.26
6213	NASDAQ	SSP	Tue, Jan 24, 2017	18.33	18.58	18.12	18.46
6212	NASDAQ	SSP	Mon, Jan 23, 2017	18.31	18.46	18.19	18.24
6211	NASDAQ	SSP	Fri, Jan 20, 2017	18.19	18.59	18.12	18.39
6210	NASDAQ	SSP	Thu, Jan 19, 2017	18.26	18.34	17.97	18.20
6209	NASDAQ	SSP	Wed, Jan 18, 2017	18.32	18.33	18.04	18.23
6208	NASDAQ	SSP	Tue, Jan 17, 2017	18.89	19.14	18.14	18.38
6207	NASDAQ	SSP	Fri, Jan 13, 2017	19.20	19.44	19.13	19.21
6206	NASDAQ	SSP	Thu, Jan 12, 2017	19.41	19.43	18.99	19.22
6205	NASDAQ	SSP	Wed, Jan 11, 2017	19.00	19.57	18.80	19.47
6204	NASDAQ	SSP	Tue, Jan 10, 2017	19.35	19.47	18.99	19.06
6203	NASDAQ	SSP	Mon, Jan 9, 2017	19.70	19.70	19.40	19.42
6202	NASDAQ	SSP	Fri, Jan 6, 2017	19.81	19.91	19.62	19.66
6201	NASDAQ	SSP	Thu, Jan 5, 2017	19.88	19.96	19.43	19.83
6200	NASDAQ	SSP	Wed, Jan 4, 2017	19.60	19.99	19.60	19.93
6199	NASDAQ	SSP	Tue, Jan 3, 2017	19.58	19.70	19.20	19.45
6198	NASDAQ	SSP	Fri, Dec 30, 2016	19.30	19.37	18.98	19.33
6197	NASDAQ	SSP	Thu, Dec 29, 2016	19.17	19.39	19.04	19.21
6196	NASDAQ	SSP	Wed, Dec 28, 2016	19.49	19.49	19.04	19.12
6195	NASDAQ	SSP	Tue, Dec 27, 2016	19.33	19.61	19.22	19.41
6194	NASDAQ	SSP	Fri, Dec 23, 2016	19.11	19.38	18.75	19.33
6193	NASDAQ	SSP	Thu, Dec 22, 2016	18.95	19.34	18.90	19.11
6192	NASDAQ	SSP	Wed, Dec 21, 2016	19.09	19.14	18.90	19.00
6191	NASDAQ	SSP	Tue, Dec 20, 2016	18.73	19.21	18.66	19.14
6190	NASDAQ	SSP	Mon, Dec 19, 2016	18.75	18.99	18.45	18.62
6189	NASDAQ	SSP	Fri, Dec 16, 2016	18.75	18.96	18.60	18.75
6188	NASDAQ	SSP	Thu, Dec 15, 2016	18.84	18.95	18.60	18.63
6187	NASDAQ	SSP	Wed, Dec 14, 2016	18.83	18.97	18.56	18.69
6186	NASDAQ	SSP	Tue, Dec 13, 2016	18.89	19.01	18.50	18.85
6185	NASDAQ	SSP	Mon, Dec 12, 2016	18.89	18.89	18.27	18.69
6184	NASDAQ	SSP	Fri, Dec 9, 2016	19.00	19.27	18.64	19.05
6183	NASDAQ	SSP	Thu, Dec 8, 2016	18.07	19.04	18.07	19.04
6182	NASDAQ	SSP	Wed, Dec 7, 2016	17.59	18.15	17.34	18.09
6181	NASDAQ	SSP	Tue, Dec 6, 2016	17.09	17.63	16.75	17.57
6180	NASDAQ	SSP	Mon, Dec 5, 2016	17.03	17.35	16.95	16.98
6179	NASDAQ	SSP	Fri, Dec 2, 2016	17.23	17.35	16.85	16.93
6178	NASDAQ	SSP	Thu, Dec 1, 2016	17.14	17.44	17.04	17.18
6177	NASDAQ	SSP	Wed, Nov 30, 2016	17.38	17.48	16.91	17.12
6176	NASDAQ	SSP	Tue, Nov 29, 2016	16.95	17.40	16.85	17.29
6175	NASDAQ	SSP	Mon, Nov 28, 2016	16.98	17.21	16.80	16.97
6174	NASDAQ	SSP	Fri, Nov 25, 2016	16.74	16.99	16.68	16.97
6173	NASDAQ	SSP	Wed, Nov 23, 2016	16.72	17.00	16.65	16.75
6172	NASDAQ	SSP	Tue, Nov 22, 2016	16.61	16.84	16.54	16.83
6171	NASDAQ	SSP	Mon, Nov 21, 2016	16.63	16.69	16.46	16.49
6170	NASDAQ	SSP	Fri, Nov 18, 2016	16.55	16.78	16.39	16.57
6169	NASDAQ	SSP	Thu, Nov 17, 2016	16.31	16.76	16.31	16.55
6168	NASDAQ	SSP	Wed, Nov 16, 2016	16.14	16.47	16.04	16.29
6167	NASDAQ	SSP	Tue, Nov 15, 2016	15.83	16.22	15.65	16.15
6166	NASDAQ	SSP	Mon, Nov 14, 2016	15.31	15.95	15.28	15.83
6165	NASDAQ	SSP	Fri, Nov 11, 2016	14.46	15.39	14.40	15.34
6164	NASDAQ	SSP	Thu, Nov 10, 2016	14.40	14.81	14.40	14.44
6163	NASDAQ	SSP	Wed, Nov 9, 2016	13.50	14.34	13.50	14.24
6162	NASDAQ	SSP	Tue, Nov 8, 2016	13.21	14.02	13.16	13.75
6161	NASDAQ	SSP	Mon, Nov 7, 2016	12.55	13.32	12.55	13.26
6160	NASDAQ	SSP	Fri, Nov 4, 2016	12.62	13.26	12.16	12.62
6159	NASDAQ	SSP	Thu, Nov 3, 2016	13.10	13.24	12.95	13.04
6158	NASDAQ	SSP	Wed, Nov 2, 2016	13.09	13.27	12.92	12.97
6157	NASDAQ	SSP	Tue, Nov 1, 2016	13.31	13.31	12.92	13.14
6156	NASDAQ	SSP	Mon, Oct 31, 2016	13.35	13.46	13.18	13.26
6155	NASDAQ	SSP	Fri, Oct 28, 2016	13.18	13.66	13.18	13.29
6154	NASDAQ	SSP	Thu, Oct 27, 2016	13.76	13.82	13.09	13.20
6153	NASDAQ	SSP	Wed, Oct 26, 2016	13.51	13.73	13.34	13.69
6152	NASDAQ	SSP	Tue, Oct 25, 2016	13.89	13.98	13.59	13.65
6151	NASDAQ	SSP	Mon, Oct 24, 2016	14.10	14.19	13.91	13.95
6150	NASDAQ	SSP	Fri, Oct 21, 2016	13.79	14.21	13.79	13.96
6149	NASDAQ	SSP	Thu, Oct 20, 2016	14.17	14.30	13.89	13.99
6148	NASDAQ	SSP	Wed, Oct 19, 2016	14.18	14.31	14.06	14.17
6147	NASDAQ	SSP	Tue, Oct 18, 2016	14.28	14.36	14.10	14.11
6146	NASDAQ	SSP	Mon, Oct 17, 2016	14.59	14.63	14.10	14.15
6145	NASDAQ	SSP	Fri, Oct 14, 2016	15.20	15.30	14.52	14.62
6144	NASDAQ	SSP	Thu, Oct 13, 2016	15.22	15.78	14.93	15.15
6143	NASDAQ	SSP	Wed, Oct 12, 2016	15.44	15.53	15.31	15.35
6142	NASDAQ	SSP	Tue, Oct 11, 2016	15.65	15.75	15.21	15.51
6141	NASDAQ	SSP	Mon, Oct 10, 2016	16.12	16.33	15.79	15.84
6140	NASDAQ	SSP	Fri, Oct 7, 2016	16.16	16.33	16.01	16.18
6139	NASDAQ	SSP	Thu, Oct 6, 2016	16.29	16.30	16.04	16.15
6138	NASDAQ	SSP	Wed, Oct 5, 2016	16.15	16.42	16.11	16.30
6137	NASDAQ	SSP	Tue, Oct 4, 2016	16.15	16.27	15.97	16.11
6136	NASDAQ	SSP	Mon, Oct 3, 2016	15.84	16.17	15.78	16.17
6135	NASDAQ	SSP	Fri, Sep 30, 2016	15.63	16.04	15.46	15.90
6134	NASDAQ	SSP	Thu, Sep 29, 2016	15.67	15.86	15.52	15.56
6133	NASDAQ	SSP	Wed, Sep 28, 2016	15.38	15.85	15.38	15.71
6132	NASDAQ	SSP	Tue, Sep 27, 2016	15.64	15.75	15.34	15.40
6131	NASDAQ	SSP	Mon, Sep 26, 2016	15.60	15.85	15.53	15.70
6130	NASDAQ	SSP	Fri, Sep 23, 2016	15.42	15.93	15.32	15.80
6129	NASDAQ	SSP	Thu, Sep 22, 2016	15.10	15.63	15.08	15.39
6128	NASDAQ	SSP	Wed, Sep 21, 2016	14.90	15.09	14.74	14.98
6127	NASDAQ	SSP	Tue, Sep 20, 2016	16.25	16.26	14.90	14.93
6126	NASDAQ	SSP	Mon, Sep 19, 2016	16.24	16.45	16.10	16.36
6125	NASDAQ	SSP	Fri, Sep 16, 2016	16.02	16.26	15.88	16.23
6124	NASDAQ	SSP	Thu, Sep 15, 2016	15.77	16.12	15.76	16.05
6123	NASDAQ	SSP	Wed, Sep 14, 2016	16.43	16.47	15.74	15.81
6122	NASDAQ	SSP	Tue, Sep 13, 2016	16.42	16.55	15.95	16.44
6121	NASDAQ	SSP	Mon, Sep 12, 2016	16.35	16.60	16.18	16.59
6120	NASDAQ	SSP	Fri, Sep 9, 2016	16.82	16.94	16.29	16.29
6119	NASDAQ	SSP	Thu, Sep 8, 2016	17.01	17.18	16.85	16.94
6118	NASDAQ	SSP	Wed, Sep 7, 2016	16.99	17.21	16.91	17.06
6117	NASDAQ	SSP	Tue, Sep 6, 2016	17.32	17.33	16.80	17.07
6116	NASDAQ	SSP	Fri, Sep 2, 2016	17.07	17.32	17.01	17.30
6115	NASDAQ	SSP	Thu, Sep 1, 2016	16.94	17.14	16.86	16.91
6114	NASDAQ	SSP	Wed, Aug 31, 2016	17.00	17.27	16.89	16.99
6113	NASDAQ	SSP	Tue, Aug 30, 2016	17.12	17.20	16.93	17.07
6112	NASDAQ	SSP	Mon, Aug 29, 2016	17.16	17.36	17.11	17.12
6111	NASDAQ	SSP	Fri, Aug 26, 2016	17.54	17.81	17.04	17.17
6110	NASDAQ	SSP	Thu, Aug 25, 2016	17.42	17.77	17.39	17.58
6109	NASDAQ	SSP	Wed, Aug 24, 2016	17.56	17.66	17.40	17.49
6108	NASDAQ	SSP	Tue, Aug 23, 2016	17.36	17.72	17.36	17.58
6107	NASDAQ	SSP	Mon, Aug 22, 2016	17.23	17.48	17.05	17.30
6106	NASDAQ	SSP	Fri, Aug 19, 2016	17.09	17.26	16.88	17.24
6105	NASDAQ	SSP	Thu, Aug 18, 2016	16.75	17.14	16.73	17.13
6104	NASDAQ	SSP	Wed, Aug 17, 2016	16.70	16.78	16.23	16.76
6103	NASDAQ	SSP	Tue, Aug 16, 2016	16.94	17.13	16.66	16.66
6102	NASDAQ	SSP	Mon, Aug 15, 2016	16.65	17.34	16.45	16.92
6101	NASDAQ	SSP	Fri, Aug 12, 2016	15.84	16.06	15.74	16.03
6100	NASDAQ	SSP	Thu, Aug 11, 2016	15.46	15.86	15.46	15.84
6099	NASDAQ	SSP	Wed, Aug 10, 2016	15.45	15.64	15.26	15.49
6098	NASDAQ	SSP	Tue, Aug 9, 2016	15.89	16.00	15.32	15.40
6097	NASDAQ	SSP	Mon, Aug 8, 2016	15.56	16.20	15.47	15.89
6096	NASDAQ	SSP	Fri, Aug 5, 2016	15.05	16.16	15.05	15.58
6095	NASDAQ	SSP	Thu, Aug 4, 2016	16.57	16.69	16.40	16.48
6094	NASDAQ	SSP	Wed, Aug 3, 2016	16.42	16.71	16.34	16.59
6093	NASDAQ	SSP	Tue, Aug 2, 2016	16.94	16.98	16.32	16.42
6092	NASDAQ	SSP	Mon, Aug 1, 2016	16.96	16.96	16.67	16.92
6091	NASDAQ	SSP	Fri, Jul 29, 2016	16.74	17.07	16.53	16.96
6090	NASDAQ	SSP	Thu, Jul 28, 2016	17.11	17.11	16.76	16.81
6089	NASDAQ	SSP	Wed, Jul 27, 2016	17.22	17.22	16.96	17.11
6088	NASDAQ	SSP	Tue, Jul 26, 2016	17.37	17.43	16.89	17.22
6087	NASDAQ	SSP	Mon, Jul 25, 2016	17.57	17.65	17.37	17.39
6086	NASDAQ	SSP	Fri, Jul 22, 2016	17.39	17.72	17.39	17.61
6085	NASDAQ	SSP	Thu, Jul 21, 2016	17.41	17.69	17.40	17.42
6084	NASDAQ	SSP	Wed, Jul 20, 2016	17.49	17.76	17.40	17.48
6083	NASDAQ	SSP	Tue, Jul 19, 2016	17.68	17.79	17.43	17.49
6082	NASDAQ	SSP	Mon, Jul 18, 2016	17.60	17.76	17.50	17.68
6081	NASDAQ	SSP	Fri, Jul 15, 2016	17.89	17.92	17.46	17.63
6080	NASDAQ	SSP	Thu, Jul 14, 2016	17.83	17.90	17.56	17.80
6079	NASDAQ	SSP	Wed, Jul 13, 2016	17.87	17.87	17.49	17.58
6078	NASDAQ	SSP	Tue, Jul 12, 2016	17.57	17.84	17.52	17.73
6077	NASDAQ	SSP	Mon, Jul 11, 2016	17.07	17.46	17.05	17.43
6076	NASDAQ	SSP	Fri, Jul 8, 2016	16.34	17.11	16.34	17.02
6075	NASDAQ	SSP	Thu, Jul 7, 2016	16.03	16.34	16.02	16.19
6074	NASDAQ	SSP	Wed, Jul 6, 2016	15.76	16.05	15.61	16.02
6073	NASDAQ	SSP	Tue, Jul 5, 2016	15.95	15.95	15.64	15.87
6072	NASDAQ	SSP	Fri, Jul 1, 2016	15.80	16.10	15.78	16.05
6071	NASDAQ	SSP	Thu, Jun 30, 2016	16.08	16.23	15.66	15.84
6070	NASDAQ	SSP	Wed, Jun 29, 2016	15.95	16.04	15.80	16.02
6069	NASDAQ	SSP	Tue, Jun 28, 2016	15.82	16.00	15.55	15.79
6068	NASDAQ	SSP	Mon, Jun 27, 2016	16.09	16.14	15.61	15.63
6067	NASDAQ	SSP	Fri, Jun 24, 2016	16.20	16.62	16.12	16.31
6066	NASDAQ	SSP	Thu, Jun 23, 2016	17.14	17.19	16.92	17.00
6065	NASDAQ	SSP	Wed, Jun 22, 2016	17.06	17.26	16.83	16.87
6064	NASDAQ	SSP	Tue, Jun 21, 2016	17.38	17.38	16.84	17.01
6063	NASDAQ	SSP	Mon, Jun 20, 2016	17.48	17.71	17.26	17.27
6062	NASDAQ	SSP	Fri, Jun 17, 2016	17.61	17.62	17.14	17.22
6061	NASDAQ	SSP	Thu, Jun 16, 2016	17.58	17.61	17.22	17.58
6060	NASDAQ	SSP	Wed, Jun 15, 2016	17.22	18.12	17.22	17.69
6059	NASDAQ	SSP	Tue, Jun 14, 2016	17.03	17.36	16.97	17.20
6058	NASDAQ	SSP	Mon, Jun 13, 2016	16.73	17.06	16.73	16.91
6057	NASDAQ	SSP	Fri, Jun 10, 2016	17.06	17.17	16.64	16.74
6056	NASDAQ	SSP	Thu, Jun 9, 2016	17.09	17.31	17.04	17.25
6055	NASDAQ	SSP	Wed, Jun 8, 2016	17.04	17.27	17.04	17.24
6054	NASDAQ	SSP	Tue, Jun 7, 2016	17.04	17.37	17.02	17.09
6053	NASDAQ	SSP	Mon, Jun 6, 2016	17.12	17.26	17.02	17.09
6052	NASDAQ	SSP	Fri, Jun 3, 2016	17.05	17.20	16.73	17.14
6051	NASDAQ	SSP	Thu, Jun 2, 2016	16.93	17.14	16.91	17.06
6050	NASDAQ	SSP	Wed, Jun 1, 2016	16.85	17.14	16.73	17.07
6049	NASDAQ	SSP	Tue, May 31, 2016	16.73	16.99	16.63	16.86
6048	NASDAQ	SSP	Fri, May 27, 2016	16.53	16.92	16.53	16.67
6047	NASDAQ	SSP	Thu, May 26, 2016	16.36	16.63	16.35	16.56
6046	NASDAQ	SSP	Wed, May 25, 2016	16.10	16.35	16.06	16.26
6045	NASDAQ	SSP	Tue, May 24, 2016	15.56	16.18	15.41	16.11
6044	NASDAQ	SSP	Mon, May 23, 2016	15.60	15.75	15.41	15.43
6043	NASDAQ	SSP	Fri, May 20, 2016	15.10	15.82	15.08	15.60
6042	NASDAQ	SSP	Thu, May 19, 2016	14.95	15.08	14.62	15.01
6041	NASDAQ	SSP	Wed, May 18, 2016	14.98	15.19	14.89	14.99
6040	NASDAQ	SSP	Tue, May 17, 2016	15.16	15.40	14.97	15.03
6039	NASDAQ	SSP	Mon, May 16, 2016	15.18	15.29	15.00	15.19
6038	NASDAQ	SSP	Fri, May 13, 2016	15.21	15.31	14.88	15.07
6037	NASDAQ	SSP	Thu, May 12, 2016	15.85	15.88	15.13	15.22
6036	NASDAQ	SSP	Wed, May 11, 2016	15.57	15.84	15.26	15.75
6035	NASDAQ	SSP	Tue, May 10, 2016	15.92	15.99	15.42	15.57
6034	NASDAQ	SSP	Mon, May 9, 2016	16.16	16.29	15.68	15.75
6033	NASDAQ	SSP	Fri, May 6, 2016	16.46	16.67	15.93	16.20
6032	NASDAQ	SSP	Thu, May 5, 2016	14.67	14.89	14.52	14.75
6031	NASDAQ	SSP	Wed, May 4, 2016	15.08	15.25	14.52	14.66
6030	NASDAQ	SSP	Tue, May 3, 2016	15.49	15.67	15.13	15.14
6029	NASDAQ	SSP	Mon, May 2, 2016	15.20	15.78	15.11	15.70
6028	NASDAQ	SSP	Fri, Apr 29, 2016	15.42	15.51	15.11	15.18
6027	NASDAQ	SSP	Thu, Apr 28, 2016	15.40	15.68	15.39	15.43
6026	NASDAQ	SSP	Wed, Apr 27, 2016	15.93	15.97	15.35	15.52
6025	NASDAQ	SSP	Tue, Apr 26, 2016	15.60	15.86	15.51	15.78
6024	NASDAQ	SSP	Mon, Apr 25, 2016	15.82	15.95	15.42	15.55
6023	NASDAQ	SSP	Fri, Apr 22, 2016	15.36	15.82	15.34	15.70
6022	NASDAQ	SSP	Thu, Apr 21, 2016	15.42	15.59	14.99	15.33
6021	NASDAQ	SSP	Wed, Apr 20, 2016	15.04	15.59	14.70	15.40
6020	NASDAQ	SSP	Tue, Apr 19, 2016	15.20	15.68	14.86	14.98
6019	NASDAQ	SSP	Mon, Apr 18, 2016	14.92	15.34	14.87	15.11
6018	NASDAQ	SSP	Fri, Apr 15, 2016	15.46	15.51	15.05	15.07
6017	NASDAQ	SSP	Thu, Apr 14, 2016	15.59	15.70	15.38	15.45
6016	NASDAQ	SSP	Wed, Apr 13, 2016	15.34	15.83	15.32	15.58
6015	NASDAQ	SSP	Tue, Apr 12, 2016	15.04	15.55	14.79	15.26
6014	NASDAQ	SSP	Mon, Apr 11, 2016	14.77	15.18	14.77	15.04
6013	NASDAQ	SSP	Fri, Apr 8, 2016	14.87	14.99	14.68	14.71
6012	NASDAQ	SSP	Thu, Apr 7, 2016	15.02	15.17	14.56	14.69
6011	NASDAQ	SSP	Wed, Apr 6, 2016	14.85	15.11	14.70	15.08
6010	NASDAQ	SSP	Tue, Apr 5, 2016	15.39	15.39	15.39	14.85
6009	NASDAQ	SSP	Mon, Apr 4, 2016	15.49	15.66	15.26	15.39
6008	NASDAQ	SSP	Fri, Apr 1, 2016	15.49	15.61	15.17	15.49
6007	NASDAQ	SSP	Thu, Mar 31, 2016	15.88	16.05	15.55	15.59
6006	NASDAQ	SSP	Wed, Mar 30, 2016	16.60	16.70	15.85	15.90
6005	NASDAQ	SSP	Tue, Mar 29, 2016	16.07	16.58	15.91	16.54
6004	NASDAQ	SSP	Mon, Mar 28, 2016	16.12	16.17	15.78	16.08
6003	NASDAQ	SSP	Thu, Mar 24, 2016	16.18	16.18	16.18	16.14
6002	NASDAQ	SSP	Wed, Mar 23, 2016	16.65	16.77	16.06	16.18
6001	NASDAQ	SSP	Tue, Mar 22, 2016	16.66	16.95	16.45	16.68
6000	NASDAQ	SSP	Mon, Mar 21, 2016	17.29	17.33	16.63	16.78
5999	NASDAQ	SSP	Fri, Mar 18, 2016	17.64	18.03	17.27	17.29
5998	NASDAQ	SSP	Thu, Mar 17, 2016	16.75	17.55	16.59	17.54
5997	NASDAQ	SSP	Wed, Mar 16, 2016	16.64	17.01	16.17	16.75
5996	NASDAQ	SSP	Tue, Mar 15, 2016	17.48	17.48	17.48	16.71
5995	NASDAQ	SSP	Mon, Mar 14, 2016	17.84	18.01	17.44	17.48
5994	NASDAQ	SSP	Fri, Mar 11, 2016	17.61	17.94	17.40	17.92
5993	NASDAQ	SSP	Thu, Mar 10, 2016	18.06	18.24	17.53	17.58
5992	NASDAQ	SSP	Wed, Mar 9, 2016	17.57	17.57	17.57	18.05
5991	NASDAQ	SSP	Tue, Mar 8, 2016	18.29	18.47	17.54	17.57
5990	NASDAQ	SSP	Mon, Mar 7, 2016	18.01	18.44	17.95	18.44
5989	NASDAQ	SSP	Fri, Mar 4, 2016	18.64	18.64	18.64	18.18
5988	NASDAQ	SSP	Thu, Mar 3, 2016	17.52	17.52	17.52	18.64
5987	NASDAQ	SSP	Wed, Mar 2, 2016	17.89	17.91	17.02	17.52
5986	NASDAQ	SSP	Tue, Mar 1, 2016	17.26	17.26	17.26	17.97
5985	NASDAQ	SSP	Mon, Feb 29, 2016	16.87	17.47	16.03	17.26
5984	NASDAQ	SSP	Fri, Feb 26, 2016	17.96	17.96	17.96	17.83
5983	NASDAQ	SSP	Thu, Feb 25, 2016	18.64	18.78	17.77	17.96
5982	NASDAQ	SSP	Wed, Feb 24, 2016	18.25	18.57	17.92	18.56
5981	NASDAQ	SSP	Tue, Feb 23, 2016	18.30	18.81	18.15	18.49
5980	NASDAQ	SSP	Mon, Feb 22, 2016	18.13	18.83	18.13	18.33
5979	NASDAQ	SSP	Fri, Feb 19, 2016	17.20	18.00	17.16	17.98
5978	NASDAQ	SSP	Thu, Feb 18, 2016	17.71	17.73	17.08	17.21
5977	NASDAQ	SSP	Wed, Feb 17, 2016	17.66	18.13	17.53	17.73
5976	NASDAQ	SSP	Tue, Feb 16, 2016	17.13	17.64	16.84	17.49
5975	NASDAQ	SSP	Fri, Feb 12, 2016	16.61	16.96	16.30	16.84
5974	NASDAQ	SSP	Thu, Feb 11, 2016	16.11	16.65	16.06	16.50
5973	NASDAQ	SSP	Wed, Feb 10, 2016	16.21	16.98	15.90	16.46
5972	NASDAQ	SSP	Tue, Feb 9, 2016	16.73	16.84	15.89	16.27
5971	NASDAQ	SSP	Mon, Feb 8, 2016	17.35	17.35	16.59	17.02
5970	NASDAQ	SSP	Fri, Feb 5, 2016	18.26	18.26	17.44	17.53
5969	NASDAQ	SSP	Thu, Feb 4, 2016	18.81	19.43	18.34	18.40
5968	NASDAQ	SSP	Wed, Feb 3, 2016	18.39	18.88	17.86	18.82
5967	NASDAQ	SSP	Tue, Feb 2, 2016	18.96	19.10	18.02	18.19
5966	NASDAQ	SSP	Mon, Feb 1, 2016	18.83	19.36	18.45	19.25
5965	NASDAQ	SSP	Fri, Jan 29, 2016	17.94	19.00	17.85	18.98
5964	NASDAQ	SSP	Thu, Jan 28, 2016	18.44	18.72	17.65	17.83
5963	NASDAQ	SSP	Wed, Jan 27, 2016	18.14	18.95	18.05	18.23
5962	NASDAQ	SSP	Tue, Jan 26, 2016	17.85	18.30	17.61	18.20
5961	NASDAQ	SSP	Mon, Jan 25, 2016	18.11	18.18	17.85	17.86
5960	NASDAQ	SSP	Fri, Jan 22, 2016	18.08	18.43	17.96	18.22
5959	NASDAQ	SSP	Thu, Jan 21, 2016	17.54	18.16	17.21	17.81
5958	NASDAQ	SSP	Wed, Jan 20, 2016	17.62	17.73	16.65	17.56
5957	NASDAQ	SSP	Tue, Jan 19, 2016	18.53	18.92	17.73	17.91
5956	NASDAQ	SSP	Fri, Jan 15, 2016	17.43	18.45	17.43	18.37
5955	NASDAQ	SSP	Thu, Jan 14, 2016	17.00	18.35	16.81	17.93
5954	NASDAQ	SSP	Wed, Jan 13, 2016	17.67	17.77	16.83	16.91
5953	NASDAQ	SSP	Tue, Jan 12, 2016	17.92	18.29	17.44	17.63
5952	NASDAQ	SSP	Mon, Jan 11, 2016	17.44	17.90	17.44	17.78
5951	NASDAQ	SSP	Fri, Jan 8, 2016	17.75	18.03	17.37	17.40
5950	NASDAQ	SSP	Thu, Jan 7, 2016	17.81	18.00	17.63	17.71
5949	NASDAQ	SSP	Wed, Jan 6, 2016	17.59	18.29	17.57	18.17
5948	NASDAQ	SSP	Tue, Jan 5, 2016	18.09	18.13	17.55	17.76
5947	NASDAQ	SSP	Mon, Jan 4, 2016	18.64	19.02	18.04	18.07
5946	NASDAQ	SSP	Thu, Dec 31, 2015	18.91	19.25	18.66	19.00
5945	NASDAQ	SSP	Wed, Dec 30, 2015	19.48	19.56	18.98	18.99
5944	NASDAQ	SSP	Tue, Dec 29, 2015	19.71	19.90	19.13	19.49
5943	NASDAQ	SSP	Mon, Dec 28, 2015	19.72	19.84	19.34	19.61
5942	NASDAQ	SSP	Thu, Dec 24, 2015	19.42	20.07	19.42	19.85
5941	NASDAQ	SSP	Wed, Dec 23, 2015	19.31	19.40	19.14	19.24
5940	NASDAQ	SSP	Tue, Dec 22, 2015	19.21	19.38	18.93	19.26
5939	NASDAQ	SSP	Mon, Dec 21, 2015	19.59	19.59	18.80	19.14
5938	NASDAQ	SSP	Fri, Dec 18, 2015	19.51	19.83	19.46	19.47
5937	NASDAQ	SSP	Thu, Dec 17, 2015	19.97	19.98	19.23	19.55
5936	NASDAQ	SSP	Wed, Dec 16, 2015	19.07	19.93	19.07	19.86
5935	NASDAQ	SSP	Tue, Dec 15, 2015	18.76	19.06	18.65	18.96
5934	NASDAQ	SSP	Mon, Dec 14, 2015	18.81	18.90	18.49	18.60
5933	NASDAQ	SSP	Fri, Dec 11, 2015	19.20	19.36	18.69	18.73
5932	NASDAQ	SSP	Thu, Dec 10, 2015	19.60	19.77	19.35	19.50
5931	NASDAQ	SSP	Wed, Dec 9, 2015	20.39	20.39	19.64	19.65
5930	NASDAQ	SSP	Tue, Dec 8, 2015	21.23	21.32	20.36	20.39
5929	NASDAQ	SSP	Mon, Dec 7, 2015	21.72	21.72	20.81	21.44
5928	NASDAQ	SSP	Fri, Dec 4, 2015	21.21	21.81	21.12	21.76
5927	NASDAQ	SSP	Thu, Dec 3, 2015	21.66	21.72	21.10	21.20
5926	NASDAQ	SSP	Wed, Dec 2, 2015	21.77	21.79	21.56	21.60
5925	NASDAQ	SSP	Tue, Dec 1, 2015	22.00	22.06	21.55	21.79
5924	NASDAQ	SSP	Mon, Nov 30, 2015	22.07	22.21	21.85	21.94
5923	NASDAQ	SSP	Fri, Nov 27, 2015	21.83	22.17	21.73	22.00
5922	NASDAQ	SSP	Wed, Nov 25, 2015	21.59	21.90	21.38	21.88
5921	NASDAQ	SSP	Tue, Nov 24, 2015	21.35	21.71	21.26	21.58
5920	NASDAQ	SSP	Mon, Nov 23, 2015	21.15	21.61	21.08	21.51
5919	NASDAQ	SSP	Fri, Nov 20, 2015	20.90	21.31	20.66	21.15
5918	NASDAQ	SSP	Thu, Nov 19, 2015	20.49	20.95	20.43	20.76
5917	NASDAQ	SSP	Wed, Nov 18, 2015	20.29	20.55	20.14	20.53
5916	NASDAQ	SSP	Tue, Nov 17, 2015	20.66	21.15	20.34	20.51
5915	NASDAQ	SSP	Mon, Nov 16, 2015	20.70	20.92	20.54	20.59
5914	NASDAQ	SSP	Fri, Nov 13, 2015	20.42	20.74	20.22	20.69
5913	NASDAQ	SSP	Thu, Nov 12, 2015	21.00	21.23	20.40	20.56
5912	NASDAQ	SSP	Wed, Nov 11, 2015	20.91	21.41	20.81	21.18
5911	NASDAQ	SSP	Tue, Nov 10, 2015	20.89	21.18	20.37	20.83
5910	NASDAQ	SSP	Mon, Nov 9, 2015	21.28	21.39	20.46	21.00
5909	NASDAQ	SSP	Fri, Nov 6, 2015	21.80	22.01	20.44	21.25
5908	NASDAQ	SSP	Thu, Nov 5, 2015	21.93	22.18	21.63	21.95
5907	NASDAQ	SSP	Wed, Nov 4, 2015	22.65	22.91	21.45	21.83
5906	NASDAQ	SSP	Tue, Nov 3, 2015	22.32	22.65	22.22	22.56
5905	NASDAQ	SSP	Mon, Nov 2, 2015	22.04	22.47	21.85	22.36
5904	NASDAQ	SSP	Fri, Oct 30, 2015	21.95	22.14	21.36	22.06
5903	NASDAQ	SSP	Thu, Oct 29, 2015	21.98	22.40	21.85	21.97
5902	NASDAQ	SSP	Wed, Oct 28, 2015	21.06	21.98	20.95	21.98
5901	NASDAQ	SSP	Tue, Oct 27, 2015	21.14	21.43	20.85	20.96
5900	NASDAQ	SSP	Mon, Oct 26, 2015	21.42	21.44	20.98	21.21
5899	NASDAQ	SSP	Fri, Oct 23, 2015	20.92	21.50	20.74	21.42
5898	NASDAQ	SSP	Thu, Oct 22, 2015	20.47	20.93	20.37	20.69
5897	NASDAQ	SSP	Wed, Oct 21, 2015	20.99	21.12	20.38	20.39
5896	NASDAQ	SSP	Tue, Oct 20, 2015	20.95	21.29	20.86	20.92
5895	NASDAQ	SSP	Mon, Oct 19, 2015	20.79	21.19	20.74	20.97
5894	NASDAQ	SSP	Fri, Oct 16, 2015	20.61	20.94	20.50	20.87
5893	NASDAQ	SSP	Thu, Oct 15, 2015	20.02	20.58	20.00	20.55
5892	NASDAQ	SSP	Wed, Oct 14, 2015	19.72	20.27	19.63	19.88
5891	NASDAQ	SSP	Tue, Oct 13, 2015	19.60	19.96	19.39	19.71
5890	NASDAQ	SSP	Mon, Oct 12, 2015	19.82	20.00	19.59	19.68
5889	NASDAQ	SSP	Fri, Oct 9, 2015	19.74	19.86	19.45	19.76
5888	NASDAQ	SSP	Thu, Oct 8, 2015	19.43	19.75	19.03	19.67
5887	NASDAQ	SSP	Wed, Oct 7, 2015	18.73	19.42	18.47	19.42
5886	NASDAQ	SSP	Tue, Oct 6, 2015	18.36	18.65	18.21	18.30
5885	NASDAQ	SSP	Mon, Oct 5, 2015	17.90	18.43	17.82	18.37
5884	NASDAQ	SSP	Fri, Oct 2, 2015	17.13	17.75	16.88	17.73
5883	NASDAQ	SSP	Thu, Oct 1, 2015	17.66	17.75	16.61	17.27
5882	NASDAQ	SSP	Wed, Sep 30, 2015	17.90	18.00	16.88	17.67
5881	NASDAQ	SSP	Tue, Sep 29, 2015	17.14	18.06	16.96	17.90
5880	NASDAQ	SSP	Mon, Sep 28, 2015	16.59	17.14	16.36	17.09
5879	NASDAQ	SSP	Fri, Sep 25, 2015	16.87	16.89	16.47	16.53
5878	NASDAQ	SSP	Thu, Sep 24, 2015	16.57	16.76	16.41	16.74
5877	NASDAQ	SSP	Wed, Sep 23, 2015	17.32	17.40	16.72	16.76
5876	NASDAQ	SSP	Tue, Sep 22, 2015	17.41	17.57	17.07	17.27
5875	NASDAQ	SSP	Mon, Sep 21, 2015	17.36	17.70	17.19	17.52
5874	NASDAQ	SSP	Fri, Sep 18, 2015	17.14	17.61	17.14	17.31
5873	NASDAQ	SSP	Thu, Sep 17, 2015	16.79	17.56	16.79	17.40
5872	NASDAQ	SSP	Wed, Sep 16, 2015	16.60	17.00	16.58	16.82
5871	NASDAQ	SSP	Tue, Sep 15, 2015	16.06	16.72	16.00	16.60
5870	NASDAQ	SSP	Mon, Sep 14, 2015	16.31	16.31	15.74	16.01
5869	NASDAQ	SSP	Fri, Sep 11, 2015	16.25	16.40	15.98	16.35
5868	NASDAQ	SSP	Thu, Sep 10, 2015	16.39	16.55	16.06	16.36
5867	NASDAQ	SSP	Wed, Sep 9, 2015	16.54	16.59	16.33	16.34
5866	NASDAQ	SSP	Tue, Sep 8, 2015	16.86	17.01	16.25	16.40
5865	NASDAQ	SSP	Fri, Sep 4, 2015	16.44	16.92	16.33	16.50
5864	NASDAQ	SSP	Thu, Sep 3, 2015	16.70	16.96	16.57	16.68
5863	NASDAQ	SSP	Wed, Sep 2, 2015	16.92	17.00	16.16	16.67
5862	NASDAQ	SSP	Tue, Sep 1, 2015	17.14	17.44	16.55	16.75
5861	NASDAQ	SSP	Mon, Aug 31, 2015	17.50	17.78	17.28	17.52
5860	NASDAQ	SSP	Fri, Aug 28, 2015	17.37	17.76	17.22	17.53
5859	NASDAQ	SSP	Thu, Aug 27, 2015	17.06	17.41	16.81	17.40
5858	NASDAQ	SSP	Wed, Aug 26, 2015	17.27	17.27	16.33	16.89
5857	NASDAQ	SSP	Tue, Aug 25, 2015	17.47	17.50	16.86	16.88
5856	NASDAQ	SSP	Mon, Aug 24, 2015	17.02	18.11	16.65	16.96
5855	NASDAQ	SSP	Fri, Aug 21, 2015	17.95	18.17	17.29	17.92
5854	NASDAQ	SSP	Thu, Aug 20, 2015	19.32	19.53	18.34	18.41
5853	NASDAQ	SSP	Wed, Aug 19, 2015	19.62	19.75	19.24	19.36
5852	NASDAQ	SSP	Tue, Aug 18, 2015	19.52	19.86	19.39	19.77
5851	NASDAQ	SSP	Mon, Aug 17, 2015	19.26	19.68	19.06	19.66
5850	NASDAQ	SSP	Fri, Aug 14, 2015	19.96	19.98	19.00	19.39
5849	NASDAQ	SSP	Thu, Aug 13, 2015	20.14	20.18	19.73	19.96
5848	NASDAQ	SSP	Wed, Aug 12, 2015	19.60	20.26	19.54	20.12
5847	NASDAQ	SSP	Tue, Aug 11, 2015	20.10	20.57	19.63	19.67
5846	NASDAQ	SSP	Mon, Aug 10, 2015	20.48	20.56	19.35	20.15
5845	NASDAQ	SSP	Fri, Aug 7, 2015	19.28	20.96	19.15	20.25
5844	NASDAQ	SSP	Thu, Aug 6, 2015	20.91	20.97	18.71	19.65
5843	NASDAQ	SSP	Wed, Aug 5, 2015	21.88	21.91	20.75	20.92
5842	NASDAQ	SSP	Tue, Aug 4, 2015	21.83	22.01	21.61	21.84
5841	NASDAQ	SSP	Mon, Aug 3, 2015	21.98	22.13	21.57	21.70
5840	NASDAQ	SSP	Fri, Jul 31, 2015	22.15	22.18	21.78	21.97
5839	NASDAQ	SSP	Thu, Jul 30, 2015	21.70	22.29	21.42	22.11
5838	NASDAQ	SSP	Wed, Jul 29, 2015	22.17	22.17	21.66	21.80
5837	NASDAQ	SSP	Tue, Jul 28, 2015	22.07	22.25	21.61	22.17
5836	NASDAQ	SSP	Mon, Jul 27, 2015	22.09	22.34	21.93	22.06
5835	NASDAQ	SSP	Fri, Jul 24, 2015	22.55	22.81	22.23	22.26
5834	NASDAQ	SSP	Thu, Jul 23, 2015	23.16	23.24	22.47	22.53
5833	NASDAQ	SSP	Wed, Jul 22, 2015	22.75	23.10	22.68	23.10
5832	NASDAQ	SSP	Tue, Jul 21, 2015	22.58	23.04	22.43	22.76
5831	NASDAQ	SSP	Mon, Jul 20, 2015	22.14	22.61	21.96	22.57
5830	NASDAQ	SSP	Fri, Jul 17, 2015	22.40	22.55	21.88	22.06
5829	NASDAQ	SSP	Thu, Jul 16, 2015	22.48	22.73	22.18	22.43
5828	NASDAQ	SSP	Wed, Jul 15, 2015	21.91	22.42	21.83	22.38
5827	NASDAQ	SSP	Tue, Jul 14, 2015	21.57	22.18	21.47	21.85
5826	NASDAQ	SSP	Mon, Jul 13, 2015	21.72	21.98	21.49	21.55
5825	NASDAQ	SSP	Fri, Jul 10, 2015	21.27	21.62	20.98	21.54
5824	NASDAQ	SSP	Thu, Jul 9, 2015	21.07	21.21	20.78	20.92
5823	NASDAQ	SSP	Wed, Jul 8, 2015	21.44	21.47	20.90	20.94
5822	NASDAQ	SSP	Tue, Jul 7, 2015	22.07	22.16	20.97	21.61
5821	NASDAQ	SSP	Mon, Jul 6, 2015	22.22	22.39	21.94	22.04
5820	NASDAQ	SSP	Thu, Jul 2, 2015	23.00	23.00	22.37	22.40
5819	NASDAQ	SSP	Wed, Jul 1, 2015	22.92	23.01	22.63	22.92
5818	NASDAQ	SSP	Tue, Jun 30, 2015	23.04	23.04	22.38	22.85
5817	NASDAQ	SSP	Mon, Jun 29, 2015	23.93	24.25	22.96	22.97
5816	NASDAQ	SSP	Fri, Jun 26, 2015	23.93	24.24	23.79	24.18
5815	NASDAQ	SSP	Thu, Jun 25, 2015	23.98	24.11	23.73	23.91
5814	NASDAQ	SSP	Wed, Jun 24, 2015	24.27	24.34	23.83	23.90
5813	NASDAQ	SSP	Tue, Jun 23, 2015	24.46	24.50	24.17	24.28
5812	NASDAQ	SSP	Mon, Jun 22, 2015	24.33	24.65	24.33	24.41
5811	NASDAQ	SSP	Fri, Jun 19, 2015	24.73	25.02	24.47	24.49
5810	NASDAQ	SSP	Thu, Jun 18, 2015	24.44	24.72	24.16	24.59
5809	NASDAQ	SSP	Wed, Jun 17, 2015	24.30	24.66	24.19	24.33
5808	NASDAQ	SSP	Tue, Jun 16, 2015	23.51	24.27	23.51	24.17
5807	NASDAQ	SSP	Mon, Jun 15, 2015	23.73	24.29	23.21	23.50
5806	NASDAQ	SSP	Fri, Jun 12, 2015	24.22	24.26	23.42	23.82
5805	NASDAQ	SSP	Thu, Jun 11, 2015	24.67	24.92	23.98	24.42
5804	NASDAQ	SSP	Wed, Jun 10, 2015	24.20	24.50	24.20	24.44
5803	NASDAQ	SSP	Tue, Jun 9, 2015	24.11	24.30	23.79	24.16
5802	NASDAQ	SSP	Mon, Jun 8, 2015	24.12	24.25	23.96	24.10
5801	NASDAQ	SSP	Fri, Jun 5, 2015	22.93	24.12	22.81	24.11
5800	NASDAQ	SSP	Thu, Jun 4, 2015	23.65	23.72	22.90	22.99
5799	NASDAQ	SSP	Wed, Jun 3, 2015	23.11	23.81	23.11	23.71
5798	NASDAQ	SSP	Tue, Jun 2, 2015	22.89	23.38	22.86	22.98
5797	NASDAQ	SSP	Mon, Jun 1, 2015	23.45	23.60	22.38	22.98
5796	NASDAQ	SSP	Fri, May 29, 2015	23.11	23.53	22.96	23.43
5795	NASDAQ	SSP	Thu, May 28, 2015	22.56	23.18	22.56	23.16
5794	NASDAQ	SSP	Wed, May 27, 2015	22.36	22.82	22.21	22.53
5793	NASDAQ	SSP	Tue, May 26, 2015	22.04	22.37	21.91	22.27
5792	NASDAQ	SSP	Fri, May 22, 2015	21.83	22.43	21.75	22.03
5791	NASDAQ	SSP	Thu, May 21, 2015	22.12	22.23	21.73	21.92
5790	NASDAQ	SSP	Wed, May 20, 2015	21.95	22.27	21.87	22.15
5789	NASDAQ	SSP	Tue, May 19, 2015	21.75	22.03	21.63	21.88
5788	NASDAQ	SSP	Mon, May 18, 2015	21.66	21.97	21.45	21.74
5787	NASDAQ	SSP	Fri, May 15, 2015	21.84	22.00	21.48	21.73
5786	NASDAQ	SSP	Thu, May 14, 2015	22.90	22.95	21.74	21.77
5785	NASDAQ	SSP	Wed, May 13, 2015	23.12	23.27	22.52	22.77
5784	NASDAQ	SSP	Tue, May 12, 2015	23.30	23.35	22.81	23.03
5783	NASDAQ	SSP	Mon, May 11, 2015	23.67	23.99	23.44	23.50
5782	NASDAQ	SSP	Fri, May 8, 2015	23.10	23.93	22.58	23.67
5781	NASDAQ	SSP	Thu, May 7, 2015	23.84	24.10	23.50	23.86
5780	NASDAQ	SSP	Wed, May 6, 2015	23.88	24.04	23.49	23.83
5779	NASDAQ	SSP	Tue, May 5, 2015	24.09	24.39	23.52	23.65
5778	NASDAQ	SSP	Mon, May 4, 2015	23.68	24.39	23.61	24.06
5777	NASDAQ	SSP	Fri, May 1, 2015	23.37	23.71	23.03	23.66
5776	NASDAQ	SSP	Thu, Apr 30, 2015	23.88	24.26	23.18	23.29
5775	NASDAQ	SSP	Wed, Apr 29, 2015	24.03	24.15	23.77	23.96
5774	NASDAQ	SSP	Tue, Apr 28, 2015	23.86	24.20	23.56	24.16
5773	NASDAQ	SSP	Mon, Apr 27, 2015	23.63	24.21	23.52	23.81
5772	NASDAQ	SSP	Fri, Apr 24, 2015	23.40	23.57	23.18	23.52
5771	NASDAQ	SSP	Thu, Apr 23, 2015	23.43	23.56	23.08	23.34
5770	NASDAQ	SSP	Wed, Apr 22, 2015	23.40	23.64	23.05	23.52
5769	NASDAQ	SSP	Tue, Apr 21, 2015	23.29	23.48	23.16	23.39
5768	NASDAQ	SSP	Mon, Apr 20, 2015	23.07	23.34	22.67	23.11
5767	NASDAQ	SSP	Fri, Apr 17, 2015	23.36	23.37	22.93	22.96
5766	NASDAQ	SSP	Thu, Apr 16, 2015	23.06	23.63	23.06	23.59
5765	NASDAQ	SSP	Wed, Apr 15, 2015	23.37	23.37	22.86	23.06
5764	NASDAQ	SSP	Tue, Apr 14, 2015	22.92	23.24	22.81	23.24
5763	NASDAQ	SSP	Mon, Apr 13, 2015	23.58	23.63	22.81	22.97
5762	NASDAQ	SSP	Fri, Apr 10, 2015	23.63	23.69	23.36	23.64
5761	NASDAQ	SSP	Thu, Apr 9, 2015	23.56	23.77	23.02	23.50
5760	NASDAQ	SSP	Wed, Apr 8, 2015	23.98	24.20	23.24	23.54
5759	NASDAQ	SSP	Tue, Apr 7, 2015	24.84	24.92	24.08	24.11
5758	NASDAQ	SSP	Mon, Apr 6, 2015	25.28	25.90	24.65	24.88
5757	NASDAQ	SSP	Thu, Apr 2, 2015	24.04	25.69	24.04	25.41
5756	NASDAQ	SSP	Wed, Apr 1, 2015	25.38	25.38	23.40	24.15
5755	NASDAQ	SSP	Tue, Mar 31, 2015	25.95	26.50	25.38	26.26
5754	NASDAQ	SSP	Mon, Mar 30, 2015	25.33	26.10	25.27	25.91
5753	NASDAQ	SSP	Fri, Mar 27, 2015	24.32	25.15	24.32	25.12
5752	NASDAQ	SSP	Thu, Mar 26, 2015	24.56	24.73	24.19	24.33
5751	NASDAQ	SSP	Wed, Mar 25, 2015	24.65	25.15	24.50	24.61
5750	NASDAQ	SSP	Tue, Mar 24, 2015	24.58	24.81	24.37	24.56
5749	NASDAQ	SSP	Mon, Mar 23, 2015	24.86	24.93	24.34	24.53
5748	NASDAQ	SSP	Fri, Mar 20, 2015	24.57	25.00	24.50	24.92
5747	NASDAQ	SSP	Thu, Mar 19, 2015	24.74	24.79	24.33	24.47
5746	NASDAQ	SSP	Wed, Mar 18, 2015	24.68	24.91	24.43	24.76
5745	NASDAQ	SSP	Tue, Mar 17, 2015	24.18	24.83	23.96	24.65
5744	NASDAQ	SSP	Mon, Mar 16, 2015	23.92	24.60	23.70	24.24
5743	NASDAQ	SSP	Fri, Mar 13, 2015	23.12	23.67	22.97	23.63
5742	NASDAQ	SSP	Thu, Mar 12, 2015	22.53	23.44	22.46	23.09
5741	NASDAQ	SSP	Wed, Mar 11, 2015	22.21	22.48	21.77	22.27
5740	NASDAQ	SSP	Tue, Mar 10, 2015	22.05	22.40	21.99	22.28
5739	NASDAQ	SSP	Mon, Mar 9, 2015	21.66	22.32	21.62	22.26
5738	NASDAQ	SSP	Fri, Mar 6, 2015	21.20	21.71	21.20	21.69
5737	NASDAQ	SSP	Thu, Mar 5, 2015	21.15	21.41	20.89	21.40
5736	NASDAQ	SSP	Wed, Mar 4, 2015	21.17	21.73	20.91	21.20
5735	NASDAQ	SSP	Tue, Mar 3, 2015	21.30	21.55	21.22	21.39
5734	NASDAQ	SSP	Mon, Mar 2, 2015	21.23	21.63	21.23	21.45
5733	NASDAQ	SSP	Fri, Feb 27, 2015	21.27	21.46	21.25	21.29
5732	NASDAQ	SSP	Thu, Feb 26, 2015	21.45	21.68	21.17	21.37
5731	NASDAQ	SSP	Wed, Feb 25, 2015	21.33	21.58	21.22	21.50
5730	NASDAQ	SSP	Tue, Feb 24, 2015	21.11	21.47	20.91	21.32
5729	NASDAQ	SSP	Mon, Feb 23, 2015	20.88	21.16	20.59	21.05
5728	NASDAQ	SSP	Fri, Feb 20, 2015	19.98	20.56	19.63	20.45
5727	NASDAQ	SSP	Thu, Feb 19, 2015	19.94	20.07	19.60	19.97
5726	NASDAQ	SSP	Wed, Feb 18, 2015	19.24	20.08	19.24	19.95
5725	NASDAQ	SSP	Tue, Feb 17, 2015	19.26	19.66	19.26	19.38
5724	NASDAQ	SSP	Fri, Feb 13, 2015	18.89	19.50	18.89	19.30
5723	NASDAQ	SSP	Thu, Feb 12, 2015	19.05	19.22	18.75	18.87
5722	NASDAQ	SSP	Wed, Feb 11, 2015	19.11	19.38	18.83	18.93
5721	NASDAQ	SSP	Tue, Feb 10, 2015	19.09	19.23	18.61	19.12
5720	NASDAQ	SSP	Mon, Feb 9, 2015	18.68	19.23	18.68	18.85
5719	NASDAQ	SSP	Fri, Feb 6, 2015	18.59	19.15	18.56	18.83
5718	NASDAQ	SSP	Thu, Feb 5, 2015	19.19	19.39	18.44	18.53
5717	NASDAQ	SSP	Wed, Feb 4, 2015	18.88	19.47	18.88	19.19
5716	NASDAQ	SSP	Tue, Feb 3, 2015	18.78	19.29	18.78	19.01
5715	NASDAQ	SSP	Mon, Feb 2, 2015	18.32	18.62	18.08	18.58
5714	NASDAQ	SSP	Fri, Jan 30, 2015	18.93	19.12	18.16	18.21
5713	NASDAQ	SSP	Thu, Jan 29, 2015	18.98	19.13	18.59	19.13
5712	NASDAQ	SSP	Wed, Jan 28, 2015	19.41	19.60	18.74	18.88
5711	NASDAQ	SSP	Tue, Jan 27, 2015	19.17	19.42	18.92	19.21
5710	NASDAQ	SSP	Mon, Jan 26, 2015	19.31	19.63	18.99	19.46
5709	NASDAQ	SSP	Fri, Jan 23, 2015	18.86	19.41	18.73	19.35
5708	NASDAQ	SSP	Thu, Jan 22, 2015	18.81	19.08	18.56	18.98
5707	NASDAQ	SSP	Wed, Jan 21, 2015	18.64	18.72	18.36	18.58
5706	NASDAQ	SSP	Tue, Jan 20, 2015	18.93	18.93	18.31	18.73
5705	NASDAQ	SSP	Fri, Jan 16, 2015	18.42	18.99	18.42	18.96
5704	NASDAQ	SSP	Thu, Jan 15, 2015	19.08	19.08	18.07	18.52
5703	NASDAQ	SSP	Wed, Jan 14, 2015	19.10	19.26	18.44	19.05
5702	NASDAQ	SSP	Tue, Jan 13, 2015	19.27	20.00	19.02	19.37
5701	NASDAQ	SSP	Mon, Jan 12, 2015	19.13	19.19	18.78	19.05
5700	NASDAQ	SSP	Fri, Jan 9, 2015	19.61	19.69	19.11	19.17
5699	NASDAQ	SSP	Thu, Jan 8, 2015	19.49	19.66	19.24	19.54
5698	NASDAQ	SSP	Wed, Jan 7, 2015	19.00	19.30	18.79	19.29
5697	NASDAQ	SSP	Tue, Jan 6, 2015	19.51	19.56	18.61	18.79
5696	NASDAQ	SSP	Mon, Jan 5, 2015	19.50	19.90	19.39	19.51
5695	NASDAQ	SSP	Fri, Jan 2, 2015	20.63	20.71	19.18	19.62
5694	NASDAQ	SSP	Wed, Dec 31, 2014	21.16	21.47	20.62	20.63
5693	NASDAQ	SSP	Tue, Dec 30, 2014	21.29	21.43	21.05	21.11
5692	NASDAQ	SSP	Mon, Dec 29, 2014	21.07	21.55	21.07	21.40
5691	NASDAQ	SSP	Fri, Dec 26, 2014	20.97	21.14	20.87	21.05
5690	NASDAQ	SSP	Wed, Dec 24, 2014	20.60	20.99	20.56	20.82
5689	NASDAQ	SSP	Tue, Dec 23, 2014	20.66	20.81	20.43	20.60
5688	NASDAQ	SSP	Mon, Dec 22, 2014	20.16	20.66	20.07	20.54
5687	NASDAQ	SSP	Fri, Dec 19, 2014	19.76	20.20	19.53	20.10
5686	NASDAQ	SSP	Thu, Dec 18, 2014	20.04	20.19	19.75	19.77
5685	NASDAQ	SSP	Wed, Dec 17, 2014	19.05	19.75	18.91	19.75
5684	NASDAQ	SSP	Tue, Dec 16, 2014	18.64	19.11	18.44	18.95
5683	NASDAQ	SSP	Mon, Dec 15, 2014	18.74	18.93	18.56	18.66
5682	NASDAQ	SSP	Fri, Dec 12, 2014	18.30	19.05	18.11	18.58
5681	NASDAQ	SSP	Thu, Dec 11, 2014	19.54	19.77	19.42	19.45
5680	NASDAQ	SSP	Wed, Dec 10, 2014	19.75	19.93	19.35	19.48
5679	NASDAQ	SSP	Tue, Dec 9, 2014	18.97	19.66	18.87	19.61
5678	NASDAQ	SSP	Mon, Dec 8, 2014	18.92	19.24	18.74	19.18
5677	NASDAQ	SSP	Fri, Dec 5, 2014	18.89	19.29	18.84	19.04
5676	NASDAQ	SSP	Thu, Dec 4, 2014	18.74	19.01	18.54	18.87
5675	NASDAQ	SSP	Wed, Dec 3, 2014	18.36	19.08	18.24	18.81
5674	NASDAQ	SSP	Tue, Dec 2, 2014	18.12	18.42	18.11	18.31
5673	NASDAQ	SSP	Mon, Dec 1, 2014	18.17	18.46	18.05	18.15
5672	NASDAQ	SSP	Fri, Nov 28, 2014	18.20	18.46	18.05	18.08
5671	NASDAQ	SSP	Wed, Nov 26, 2014	18.44	18.44	18.07	18.28
5670	NASDAQ	SSP	Tue, Nov 25, 2014	18.36	18.60	18.20	18.39
5669	NASDAQ	SSP	Mon, Nov 24, 2014	17.95	18.39	17.95	18.34
5668	NASDAQ	SSP	Fri, Nov 21, 2014	18.14	18.14	17.70	17.95
5667	NASDAQ	SSP	Thu, Nov 20, 2014	17.76	18.19	17.76	17.86
5666	NASDAQ	SSP	Wed, Nov 19, 2014	18.08	18.27	17.85	17.86
5665	NASDAQ	SSP	Tue, Nov 18, 2014	17.84	18.41	17.82	18.13
5664	NASDAQ	SSP	Mon, Nov 17, 2014	17.69	17.88	17.63	17.84
5663	NASDAQ	SSP	Fri, Nov 14, 2014	17.72	17.90	17.58	17.69
5662	NASDAQ	SSP	Thu, Nov 13, 2014	17.51	17.98	17.51	17.74
5661	NASDAQ	SSP	Wed, Nov 12, 2014	16.81	17.61	16.81	17.51
5660	NASDAQ	SSP	Tue, Nov 11, 2014	17.10	17.12	16.89	16.99
5659	NASDAQ	SSP	Mon, Nov 10, 2014	16.60	17.13	16.54	17.13
5658	NASDAQ	SSP	Fri, Nov 7, 2014	16.65	16.94	16.17	16.64
5657	NASDAQ	SSP	Thu, Nov 6, 2014	16.31	16.84	16.26	16.74
5656	NASDAQ	SSP	Wed, Nov 5, 2014	16.78	16.78	15.97	16.28
5655	NASDAQ	SSP	Tue, Nov 4, 2014	17.26	17.42	16.54	16.66
5654	NASDAQ	SSP	Mon, Nov 3, 2014	17.72	17.72	17.26	17.37
5653	NASDAQ	SSP	Fri, Oct 31, 2014	18.08	18.21	17.32	17.72
5652	NASDAQ	SSP	Thu, Oct 30, 2014	17.25	17.79	17.14	17.76
5651	NASDAQ	SSP	Wed, Oct 29, 2014	17.16	17.36	17.07	17.34
5650	NASDAQ	SSP	Tue, Oct 28, 2014	16.51	17.13	16.43	17.13
5649	NASDAQ	SSP	Mon, Oct 27, 2014	16.34	16.48	16.09	16.46
5648	NASDAQ	SSP	Fri, Oct 24, 2014	16.53	16.57	16.08	16.37
5647	NASDAQ	SSP	Thu, Oct 23, 2014	16.13	16.79	16.10	16.49
5646	NASDAQ	SSP	Wed, Oct 22, 2014	16.46	16.48	15.90	15.93
5645	NASDAQ	SSP	Tue, Oct 21, 2014	16.07	16.49	16.04	16.40
5644	NASDAQ	SSP	Mon, Oct 20, 2014	15.68	16.03	15.68	15.96
5643	NASDAQ	SSP	Fri, Oct 17, 2014	16.07	16.13	15.49	15.73
5642	NASDAQ	SSP	Thu, Oct 16, 2014	14.51	16.04	14.48	15.87
5641	NASDAQ	SSP	Wed, Oct 15, 2014	14.17	14.88	14.09	14.73
5640	NASDAQ	SSP	Tue, Oct 14, 2014	14.36	14.58	14.30	14.41
5639	NASDAQ	SSP	Mon, Oct 13, 2014	14.16	14.52	14.05	14.27
5638	NASDAQ	SSP	Fri, Oct 10, 2014	14.56	14.78	14.14	14.16
5637	NASDAQ	SSP	Thu, Oct 9, 2014	15.37	15.41	14.48	14.58
5636	NASDAQ	SSP	Wed, Oct 8, 2014	15.28	15.56	15.01	15.51
5635	NASDAQ	SSP	Tue, Oct 7, 2014	15.66	15.70	15.30	15.32
5634	NASDAQ	SSP	Mon, Oct 6, 2014	15.96	15.99	15.63	15.76
5633	NASDAQ	SSP	Fri, Oct 3, 2014	15.68	15.99	15.58	15.88
5632	NASDAQ	SSP	Thu, Oct 2, 2014	15.15	15.61	15.08	15.54
5631	NASDAQ	SSP	Wed, Oct 1, 2014	15.06	15.39	15.02	15.14
5630	NASDAQ	SSP	Tue, Sep 30, 2014	16.29	16.29	15.06	15.06
5629	NASDAQ	SSP	Mon, Sep 29, 2014	16.30	16.49	16.18	16.29
5628	NASDAQ	SSP	Fri, Sep 26, 2014	16.22	16.46	16.15	16.41
5627	NASDAQ	SSP	Thu, Sep 25, 2014	16.98	17.15	16.19	16.24
5626	NASDAQ	SSP	Wed, Sep 24, 2014	16.62	17.04	16.59	17.01
5625	NASDAQ	SSP	Tue, Sep 23, 2014	17.67	17.68	16.57	16.59
5624	NASDAQ	SSP	Mon, Sep 22, 2014	18.47	18.70	17.73	17.76
5623	NASDAQ	SSP	Fri, Sep 19, 2014	18.98	19.21	18.56	18.56
5622	NASDAQ	SSP	Thu, Sep 18, 2014	18.65	19.04	18.56	18.94
5621	NASDAQ	SSP	Wed, Sep 17, 2014	18.57	18.87	18.41	18.61
5620	NASDAQ	SSP	Tue, Sep 16, 2014	18.58	18.70	18.44	18.59
5619	NASDAQ	SSP	Mon, Sep 15, 2014	19.05	19.15	18.61	18.64
5618	NASDAQ	SSP	Fri, Sep 12, 2014	18.89	19.29	18.80	19.17
5617	NASDAQ	SSP	Thu, Sep 11, 2014	18.69	19.16	18.67	18.93
5616	NASDAQ	SSP	Wed, Sep 10, 2014	18.62	18.69	18.49	18.65
5615	NASDAQ	SSP	Tue, Sep 9, 2014	18.63	18.68	18.36	18.58
5614	NASDAQ	SSP	Mon, Sep 8, 2014	18.49	18.80	18.36	18.64
5613	NASDAQ	SSP	Fri, Sep 5, 2014	18.21	18.62	18.08	18.49
5612	NASDAQ	SSP	Thu, Sep 4, 2014	17.57	18.50	17.52	18.27
5611	NASDAQ	SSP	Wed, Sep 3, 2014	17.68	17.96	17.39	17.55
5610	NASDAQ	SSP	Tue, Sep 2, 2014	17.42	17.72	17.23	17.58
5609	NASDAQ	SSP	Fri, Aug 29, 2014	17.39	17.72	17.25	17.50
5608	NASDAQ	SSP	Thu, Aug 28, 2014	17.39	17.63	17.23	17.39
5607	NASDAQ	SSP	Wed, Aug 27, 2014	17.52	17.67	17.29	17.46
5606	NASDAQ	SSP	Tue, Aug 26, 2014	17.60	17.77	17.31	17.55
5605	NASDAQ	SSP	Mon, Aug 25, 2014	17.97	17.99	17.53	17.60
5604	NASDAQ	SSP	Fri, Aug 22, 2014	17.86	18.14	17.75	17.88
5603	NASDAQ	SSP	Thu, Aug 21, 2014	17.89	18.06	17.70	17.88
5602	NASDAQ	SSP	Wed, Aug 20, 2014	17.72	18.08	17.66	17.93
5601	NASDAQ	SSP	Tue, Aug 19, 2014	18.33	18.36	17.82	17.83
5600	NASDAQ	SSP	Mon, Aug 18, 2014	17.72	18.36	17.72	18.26
5599	NASDAQ	SSP	Fri, Aug 15, 2014	17.55	17.79	17.37	17.64
5598	NASDAQ	SSP	Thu, Aug 14, 2014	17.12	17.41	17.07	17.34
5597	NASDAQ	SSP	Wed, Aug 13, 2014	17.00	17.35	16.97	17.14
5596	NASDAQ	SSP	Tue, Aug 12, 2014	17.36	17.71	16.76	16.98
5595	NASDAQ	SSP	Mon, Aug 11, 2014	18.44	18.69	17.42	17.43
5594	NASDAQ	SSP	Fri, Aug 8, 2014	18.00	19.30	17.93	18.39
5593	NASDAQ	SSP	Thu, Aug 7, 2014	20.10	20.17	19.54	19.66
5592	NASDAQ	SSP	Wed, Aug 6, 2014	19.87	20.40	19.67	20.09
5591	NASDAQ	SSP	Tue, Aug 5, 2014	19.65	20.02	19.48	19.93
5590	NASDAQ	SSP	Mon, Aug 4, 2014	19.29	19.80	19.27	19.77
5589	NASDAQ	SSP	Fri, Aug 1, 2014	19.99	20.05	18.87	19.31
5588	NASDAQ	SSP	Thu, Jul 31, 2014	19.95	20.92	19.40	20.01
5587	NASDAQ	SSP	Wed, Jul 30, 2014	18.63	18.80	18.37	18.45
5586	NASDAQ	SSP	Tue, Jul 29, 2014	18.44	18.70	18.44	18.55
5585	NASDAQ	SSP	Mon, Jul 28, 2014	18.59	18.59	18.13	18.49
5584	NASDAQ	SSP	Fri, Jul 25, 2014	18.79	18.83	18.50	18.57
5583	NASDAQ	SSP	Thu, Jul 24, 2014	18.80	19.26	18.80	18.94
5582	NASDAQ	SSP	Wed, Jul 23, 2014	19.12	19.12	18.75	18.80
5581	NASDAQ	SSP	Tue, Jul 22, 2014	19.24	19.26	19.04	19.10
5580	NASDAQ	SSP	Mon, Jul 21, 2014	19.04	19.26	18.75	19.09
5579	NASDAQ	SSP	Fri, Jul 18, 2014	18.90	19.22	18.81	19.14
5578	NASDAQ	SSP	Thu, Jul 17, 2014	18.86	19.21	18.86	18.89
5577	NASDAQ	SSP	Wed, Jul 16, 2014	19.18	19.18	18.77	18.97
5576	NASDAQ	SSP	Tue, Jul 15, 2014	19.01	19.17	18.84	19.01
5575	NASDAQ	SSP	Mon, Jul 14, 2014	19.25	19.25	18.98	19.11
5574	NASDAQ	SSP	Fri, Jul 11, 2014	19.14	19.26	18.87	19.08
5573	NASDAQ	SSP	Thu, Jul 10, 2014	19.11	19.41	19.06	19.19
5572	NASDAQ	SSP	Wed, Jul 9, 2014	19.35	19.64	19.15	19.47
5571	NASDAQ	SSP	Tue, Jul 8, 2014	19.45	19.55	19.15	19.31
5570	NASDAQ	SSP	Mon, Jul 7, 2014	19.96	19.96	19.44	19.50
5569	NASDAQ	SSP	Thu, Jul 3, 2014	19.57	20.24	19.51	19.96
5568	NASDAQ	SSP	Wed, Jul 2, 2014	19.81	20.00	19.48	19.62
5567	NASDAQ	SSP	Tue, Jul 1, 2014	19.54	20.21	19.54	19.86
5566	NASDAQ	SSP	Mon, Jun 30, 2014	19.37	19.65	19.18	19.53
5565	NASDAQ	SSP	Fri, Jun 27, 2014	18.59	19.53	18.57	19.40
5564	NASDAQ	SSP	Thu, Jun 26, 2014	18.97	19.01	18.56	18.69
5563	NASDAQ	SSP	Wed, Jun 25, 2014	17.40	19.08	17.40	19.02
5562	NASDAQ	SSP	Tue, Jun 24, 2014	17.19	17.61	17.12	17.48
5561	NASDAQ	SSP	Mon, Jun 23, 2014	17.63	17.75	17.21	17.26
5560	NASDAQ	SSP	Fri, Jun 20, 2014	18.01	18.01	17.48	17.64
5559	NASDAQ	SSP	Thu, Jun 19, 2014	18.00	18.00	17.47	17.93
5558	NASDAQ	SSP	Wed, Jun 18, 2014	17.87	18.03	17.61	17.96
5557	NASDAQ	SSP	Tue, Jun 17, 2014	17.84	18.10	17.75	17.91
5556	NASDAQ	SSP	Mon, Jun 16, 2014	17.84	18.03	17.60	17.84
5555	NASDAQ	SSP	Fri, Jun 13, 2014	17.85	17.96	17.62	17.83
5554	NASDAQ	SSP	Thu, Jun 12, 2014	17.95	17.95	17.66	17.83
5553	NASDAQ	SSP	Wed, Jun 11, 2014	18.23	18.37	17.94	18.06
5552	NASDAQ	SSP	Tue, Jun 10, 2014	18.46	18.49	18.21	18.33
5551	NASDAQ	SSP	Mon, Jun 9, 2014	18.48	18.68	18.32	18.50
5550	NASDAQ	SSP	Fri, Jun 6, 2014	18.67	19.00	18.50	18.54
5549	NASDAQ	SSP	Thu, Jun 5, 2014	18.08	18.72	18.01	18.65
5548	NASDAQ	SSP	Wed, Jun 4, 2014	18.31	18.34	17.84	18.08
5547	NASDAQ	SSP	Tue, Jun 3, 2014	18.44	18.71	18.22	18.36
5546	NASDAQ	SSP	Mon, Jun 2, 2014	18.24	18.97	18.24	18.59
5545	NASDAQ	SSP	Fri, May 30, 2014	18.09	18.37	17.78	18.02
5544	NASDAQ	SSP	Thu, May 29, 2014	18.17	18.36	17.90	18.04
5543	NASDAQ	SSP	Wed, May 28, 2014	18.14	18.33	18.04	18.17
5542	NASDAQ	SSP	Tue, May 27, 2014	18.13	18.81	18.02	18.19
5541	NASDAQ	SSP	Fri, May 23, 2014	17.73	18.16	17.72	18.02
5540	NASDAQ	SSP	Thu, May 22, 2014	17.92	17.96	17.68	17.78
5539	NASDAQ	SSP	Wed, May 21, 2014	17.96	18.16	17.72	17.96
5538	NASDAQ	SSP	Tue, May 20, 2014	18.32	18.32	17.70	17.80
5537	NASDAQ	SSP	Mon, May 19, 2014	18.13	18.46	18.05	18.38
5536	NASDAQ	SSP	Fri, May 16, 2014	18.28	18.29	17.97	18.20
5535	NASDAQ	SSP	Thu, May 15, 2014	18.00	18.38	17.58	18.31
5534	NASDAQ	SSP	Wed, May 14, 2014	18.46	18.46	17.91	18.05
5533	NASDAQ	SSP	Tue, May 13, 2014	18.80	18.88	18.28	18.41
5532	NASDAQ	SSP	Mon, May 12, 2014	17.84	18.92	17.82	18.82
5531	NASDAQ	SSP	Fri, May 9, 2014	16.48	18.43	16.41	17.49
5530	NASDAQ	SSP	Thu, May 8, 2014	17.29	17.29	16.13	16.19
5529	NASDAQ	SSP	Wed, May 7, 2014	17.07	17.35	17.00	17.32
5528	NASDAQ	SSP	Tue, May 6, 2014	16.67	17.04	16.62	17.00
5527	NASDAQ	SSP	Mon, May 5, 2014	16.55	16.73	16.28	16.66
5526	NASDAQ	SSP	Fri, May 2, 2014	16.22	16.66	16.12	16.63
5525	NASDAQ	SSP	Thu, May 1, 2014	15.77	16.18	15.68	16.17
5524	NASDAQ	SSP	Wed, Apr 30, 2014	15.73	15.87	15.50	15.81
5523	NASDAQ	SSP	Tue, Apr 29, 2014	15.63	15.93	15.53	15.80
5522	NASDAQ	SSP	Mon, Apr 28, 2014	15.43	15.64	15.20	15.53
5521	NASDAQ	SSP	Fri, Apr 25, 2014	15.40	15.52	15.16	15.37
5520	NASDAQ	SSP	Thu, Apr 24, 2014	15.44	15.58	15.22	15.47
5519	NASDAQ	SSP	Wed, Apr 23, 2014	15.48	15.56	15.30	15.37
5518	NASDAQ	SSP	Tue, Apr 22, 2014	15.46	15.64	15.44	15.53
5517	NASDAQ	SSP	Mon, Apr 21, 2014	15.44	15.49	15.23	15.46
5516	NASDAQ	SSP	Thu, Apr 17, 2014	15.45	15.59	15.26	15.54
5515	NASDAQ	SSP	Wed, Apr 16, 2014	15.50	15.55	15.21	15.47
5514	NASDAQ	SSP	Tue, Apr 15, 2014	15.60	15.69	14.81	15.41
5513	NASDAQ	SSP	Mon, Apr 14, 2014	15.36	15.84	15.34	15.60
5512	NASDAQ	SSP	Fri, Apr 11, 2014	15.32	15.45	15.08	15.26
5511	NASDAQ	SSP	Thu, Apr 10, 2014	15.50	15.74	15.44	15.44
5510	NASDAQ	SSP	Wed, Apr 9, 2014	15.30	15.69	15.26	15.54
5509	NASDAQ	SSP	Tue, Apr 8, 2014	14.80	15.32	14.68	15.22
5508	NASDAQ	SSP	Mon, Apr 7, 2014	15.44	15.44	14.76	14.83
5507	NASDAQ	SSP	Fri, Apr 4, 2014	16.06	16.08	15.43	15.51
5506	NASDAQ	SSP	Thu, Apr 3, 2014	16.86	17.00	15.80	15.97
5505	NASDAQ	SSP	Wed, Apr 2, 2014	16.26	16.92	16.26	16.82
5504	NASDAQ	SSP	Tue, Apr 1, 2014	16.43	16.69	16.19	16.24
5503	NASDAQ	SSP	Mon, Mar 31, 2014	16.12	16.45	15.95	16.36
5502	NASDAQ	SSP	Fri, Mar 28, 2014	15.98	16.24	15.80	16.00
5501	NASDAQ	SSP	Thu, Mar 27, 2014	16.13	16.27	15.91	15.97
5500	NASDAQ	SSP	Wed, Mar 26, 2014	16.45	16.46	16.15	16.15
5499	NASDAQ	SSP	Tue, Mar 25, 2014	16.40	16.55	16.32	16.38
5498	NASDAQ	SSP	Mon, Mar 24, 2014	16.31	16.50	16.12	16.31
5497	NASDAQ	SSP	Fri, Mar 21, 2014	16.07	16.90	16.01	16.30
5496	NASDAQ	SSP	Thu, Mar 20, 2014	15.51	15.91	15.51	15.89
5495	NASDAQ	SSP	Wed, Mar 19, 2014	15.08	15.56	15.03	15.56
5494	NASDAQ	SSP	Tue, Mar 18, 2014	14.96	15.28	14.76	15.08
5493	NASDAQ	SSP	Mon, Mar 17, 2014	15.88	16.03	14.86	14.93
5492	NASDAQ	SSP	Fri, Mar 14, 2014	15.40	15.86	15.34	15.83
5491	NASDAQ	SSP	Thu, Mar 13, 2014	16.26	16.35	15.33	15.49
5490	NASDAQ	SSP	Wed, Mar 12, 2014	16.58	16.64	16.12	16.25
5489	NASDAQ	SSP	Tue, Mar 11, 2014	16.88	16.91	16.45	16.62
5488	NASDAQ	SSP	Mon, Mar 10, 2014	16.84	16.96	16.58	16.96
5487	NASDAQ	SSP	Fri, Mar 7, 2014	18.46	18.46	16.62	16.91
5486	NASDAQ	SSP	Thu, Mar 6, 2014	19.29	19.29	18.30	18.35
5485	NASDAQ	SSP	Wed, Mar 5, 2014	19.65	19.90	19.25	19.28
5484	NASDAQ	SSP	Tue, Mar 4, 2014	19.14	20.85	18.77	19.76
5483	NASDAQ	SSP	Mon, Mar 3, 2014	17.95	18.32	17.88	18.01
5482	NASDAQ	SSP	Fri, Feb 28, 2014	18.14	18.36	18.06	18.11
5481	NASDAQ	SSP	Thu, Feb 27, 2014	18.15	18.26	17.92	18.14
5480	NASDAQ	SSP	Wed, Feb 26, 2014	18.21	18.30	18.01	18.10
5479	NASDAQ	SSP	Tue, Feb 25, 2014	18.08	18.29	17.90	18.15
5478	NASDAQ	SSP	Mon, Feb 24, 2014	17.83	18.34	17.83	18.08
5477	NASDAQ	SSP	Fri, Feb 21, 2014	17.75	18.00	17.60	17.84
5476	NASDAQ	SSP	Thu, Feb 20, 2014	16.99	17.85	16.99	17.66
5475	NASDAQ	SSP	Wed, Feb 19, 2014	17.12	17.29	16.91	16.97
5474	NASDAQ	SSP	Tue, Feb 18, 2014	17.03	17.53	17.02	17.17
5473	NASDAQ	SSP	Fri, Feb 14, 2014	17.49	17.49	16.88	17.10
5472	NASDAQ	SSP	Thu, Feb 13, 2014	17.28	17.84	17.28	17.56
5471	NASDAQ	SSP	Wed, Feb 12, 2014	17.01	17.44	16.99	17.43
5470	NASDAQ	SSP	Tue, Feb 11, 2014	16.71	17.17	16.57	16.95
5469	NASDAQ	SSP	Mon, Feb 10, 2014	17.17	17.54	16.64	16.80
5468	NASDAQ	SSP	Fri, Feb 7, 2014	17.10	17.80	16.79	17.12
5467	NASDAQ	SSP	Thu, Feb 6, 2014	16.83	17.45	16.80	17.08
5466	NASDAQ	SSP	Wed, Feb 5, 2014	16.60	16.90	16.40	16.76
5465	NASDAQ	SSP	Tue, Feb 4, 2014	16.77	17.09	16.54	16.68
5464	NASDAQ	SSP	Mon, Feb 3, 2014	16.93	17.05	16.56	16.65
5463	NASDAQ	SSP	Fri, Jan 31, 2014	16.95	17.12	16.83	17.00
5462	NASDAQ	SSP	Thu, Jan 30, 2014	17.19	17.60	17.02	17.27
5461	NASDAQ	SSP	Wed, Jan 29, 2014	16.25	17.08	16.16	17.04
5460	NASDAQ	SSP	Tue, Jan 28, 2014	16.00	16.47	15.88	16.43
5459	NASDAQ	SSP	Mon, Jan 27, 2014	16.25	16.35	15.64	15.92
5458	NASDAQ	SSP	Fri, Jan 24, 2014	16.60	16.69	16.19	16.25
5457	NASDAQ	SSP	Thu, Jan 23, 2014	16.45	16.76	16.25	16.75
5456	NASDAQ	SSP	Wed, Jan 22, 2014	16.95	16.96	16.58	16.64
5455	NASDAQ	SSP	Tue, Jan 21, 2014	17.65	17.80	16.94	16.96
5454	NASDAQ	SSP	Fri, Jan 17, 2014	17.88	17.94	17.53	17.60
5453	NASDAQ	SSP	Thu, Jan 16, 2014	17.67	18.13	17.58	17.88
5452	NASDAQ	SSP	Wed, Jan 15, 2014	18.03	18.11	17.74	17.83
5451	NASDAQ	SSP	Tue, Jan 14, 2014	17.80	18.02	17.73	17.97
5450	NASDAQ	SSP	Mon, Jan 13, 2014	18.23	18.27	17.66	17.76
5449	NASDAQ	SSP	Fri, Jan 10, 2014	18.32	18.36	17.95	18.28
5448	NASDAQ	SSP	Thu, Jan 9, 2014	18.82	18.88	18.25	18.36
5447	NASDAQ	SSP	Wed, Jan 8, 2014	18.76	18.79	18.44	18.72
5446	NASDAQ	SSP	Tue, Jan 7, 2014	18.87	19.27	18.61	18.79
5445	NASDAQ	SSP	Mon, Jan 6, 2014	19.47	19.47	18.73	18.81
5444	NASDAQ	SSP	Fri, Jan 3, 2014	19.42	19.62	19.38	19.45
5443	NASDAQ	SSP	Thu, Jan 2, 2014	19.95	19.97	19.37	19.46
5442	NASDAQ	SSP	Tue, Dec 31, 2013	20.01	20.15	19.74	20.05
5441	NASDAQ	SSP	Mon, Dec 30, 2013	19.78	20.29	19.72	20.01
5440	NASDAQ	SSP	Fri, Dec 27, 2013	20.20	20.21	19.76	19.82
5439	NASDAQ	SSP	Thu, Dec 26, 2013	20.04	20.31	19.96	20.11
5438	NASDAQ	SSP	Tue, Dec 24, 2013	19.89	20.14	19.83	19.95
5437	NASDAQ	SSP	Mon, Dec 23, 2013	19.47	19.90	19.19	19.90
5436	NASDAQ	SSP	Fri, Dec 20, 2013	19.20	19.68	19.14	19.37
5435	NASDAQ	SSP	Thu, Dec 19, 2013	19.18	19.31	19.07	19.13
5434	NASDAQ	SSP	Wed, Dec 18, 2013	18.90	19.31	18.59	19.19
5433	NASDAQ	SSP	Tue, Dec 17, 2013	18.73	18.93	18.41	18.81
5432	NASDAQ	SSP	Mon, Dec 16, 2013	18.09	18.72	18.05	18.67
5431	NASDAQ	SSP	Fri, Dec 13, 2013	18.08	18.34	17.84	17.96
5430	NASDAQ	SSP	Thu, Dec 12, 2013	17.77	18.20	17.77	17.98
5429	NASDAQ	SSP	Wed, Dec 11, 2013	17.63	18.19	17.59	17.70
5428	NASDAQ	SSP	Tue, Dec 10, 2013	17.80	17.94	17.24	17.55
5427	NASDAQ	SSP	Mon, Dec 9, 2013	18.09	18.37	17.91	17.98
5426	NASDAQ	SSP	Fri, Dec 6, 2013	18.47	18.47	17.81	18.03
5425	NASDAQ	SSP	Thu, Dec 5, 2013	18.36	18.60	18.16	18.24
5424	NASDAQ	SSP	Wed, Dec 4, 2013	18.13	18.48	18.02	18.38
5423	NASDAQ	SSP	Tue, Dec 3, 2013	18.21	18.57	18.11	18.26
5422	NASDAQ	SSP	Mon, Dec 2, 2013	18.66	18.67	18.17	18.30
5421	NASDAQ	SSP	Fri, Nov 29, 2013	18.07	18.96	17.99	18.71
5420	NASDAQ	SSP	Wed, Nov 27, 2013	18.10	18.10	17.88	17.94
5419	NASDAQ	SSP	Tue, Nov 26, 2013	17.79	18.08	17.72	18.04
5418	NASDAQ	SSP	Mon, Nov 25, 2013	17.80	18.03	17.52	17.73
5417	NASDAQ	SSP	Fri, Nov 22, 2013	17.49	17.88	17.49	17.78
5416	NASDAQ	SSP	Thu, Nov 21, 2013	16.16	17.86	16.16	17.53
5415	NASDAQ	SSP	Wed, Nov 20, 2013	16.38	16.40	15.93	16.11
5414	NASDAQ	SSP	Tue, Nov 19, 2013	16.85	16.94	16.27	16.35
5413	NASDAQ	SSP	Mon, Nov 18, 2013	17.24	17.44	16.79	16.86
5412	NASDAQ	SSP	Fri, Nov 15, 2013	17.08	17.37	17.07	17.24
5411	NASDAQ	SSP	Thu, Nov 14, 2013	17.26	17.26	16.77	16.94
5410	NASDAQ	SSP	Wed, Nov 13, 2013	16.40	17.24	16.35	17.20
5409	NASDAQ	SSP	Tue, Nov 12, 2013	16.80	16.82	16.33	16.56
5408	NASDAQ	SSP	Mon, Nov 11, 2013	17.12	17.37	16.83	16.85
5407	NASDAQ	SSP	Fri, Nov 8, 2013	14.03	17.91	12.68	17.22
5406	NASDAQ	SSP	Thu, Nov 7, 2013	17.72	17.83	17.38	17.50
5405	NASDAQ	SSP	Wed, Nov 6, 2013	17.96	18.14	17.69	17.72
5404	NASDAQ	SSP	Tue, Nov 5, 2013	18.08	18.19	17.89	17.92
5403	NASDAQ	SSP	Mon, Nov 4, 2013	18.30	18.38	18.08	18.13
5402	NASDAQ	SSP	Fri, Nov 1, 2013	18.31	18.43	18.10	18.27
5401	NASDAQ	SSP	Thu, Oct 31, 2013	17.77	18.46	17.72	18.30
5400	NASDAQ	SSP	Wed, Oct 30, 2013	18.02	18.03	17.61	17.76
5399	NASDAQ	SSP	Tue, Oct 29, 2013	18.02	18.12	17.84	17.96
5398	NASDAQ	SSP	Mon, Oct 28, 2013	18.38	18.46	17.90	18.00
5397	NASDAQ	SSP	Fri, Oct 25, 2013	18.50	18.58	18.32	18.42
5396	NASDAQ	SSP	Thu, Oct 24, 2013	18.34	18.53	18.26	18.36
5395	NASDAQ	SSP	Wed, Oct 23, 2013	18.34	18.34	18.05	18.30
5394	NASDAQ	SSP	Tue, Oct 22, 2013	18.47	18.80	18.42	18.44
5393	NASDAQ	SSP	Mon, Oct 21, 2013	18.46	18.46	18.24	18.44
5392	NASDAQ	SSP	Fri, Oct 18, 2013	17.95	18.59	17.84	18.53
5391	NASDAQ	SSP	Thu, Oct 17, 2013	17.72	17.86	17.60	17.76
5390	NASDAQ	SSP	Wed, Oct 16, 2013	17.53	17.94	17.50	17.85
5389	NASDAQ	SSP	Tue, Oct 15, 2013	17.52	17.67	17.36	17.41
5388	NASDAQ	SSP	Mon, Oct 14, 2013	17.27	17.83	17.22	17.60
5387	NASDAQ	SSP	Fri, Oct 11, 2013	16.67	17.52	16.62	17.47
5386	NASDAQ	SSP	Thu, Oct 10, 2013	16.59	16.69	16.49	16.68
5385	NASDAQ	SSP	Wed, Oct 9, 2013	16.76	16.80	16.29	16.30
5384	NASDAQ	SSP	Tue, Oct 8, 2013	16.68	16.91	16.54	16.65
5383	NASDAQ	SSP	Mon, Oct 7, 2013	16.71	17.01	16.69	16.73
5382	NASDAQ	SSP	Fri, Oct 4, 2013	16.76	17.09	16.76	16.94
5381	NASDAQ	SSP	Thu, Oct 3, 2013	16.82	16.85	16.45	16.77
5380	NASDAQ	SSP	Wed, Oct 2, 2013	17.03	17.15	16.85	16.88
5379	NASDAQ	SSP	Tue, Oct 1, 2013	16.94	17.13	16.79	17.13
5378	NASDAQ	SSP	Mon, Sep 30, 2013	16.61	16.99	16.55	16.94
5377	NASDAQ	SSP	Fri, Sep 27, 2013	16.47	16.86	16.34	16.84
5376	NASDAQ	SSP	Thu, Sep 26, 2013	16.39	16.74	16.34	16.60
5375	NASDAQ	SSP	Wed, Sep 25, 2013	16.22	16.43	16.05	16.40
5374	NASDAQ	SSP	Tue, Sep 24, 2013	15.85	16.32	15.82	16.25
5373	NASDAQ	SSP	Mon, Sep 23, 2013	15.59	15.89	15.51	15.81
5372	NASDAQ	SSP	Fri, Sep 20, 2013	15.55	15.67	15.49	15.51
5371	NASDAQ	SSP	Thu, Sep 19, 2013	15.34	15.52	15.12	15.46
5370	NASDAQ	SSP	Wed, Sep 18, 2013	15.04	15.66	15.02	15.37
5369	NASDAQ	SSP	Tue, Sep 17, 2013	14.19	15.02	14.18	15.01
5368	NASDAQ	SSP	Mon, Sep 16, 2013	14.51	14.52	14.12	14.19
5367	NASDAQ	SSP	Fri, Sep 13, 2013	14.31	14.36	14.13	14.36
5366	NASDAQ	SSP	Thu, Sep 12, 2013	14.38	14.43	14.16	14.26
5365	NASDAQ	SSP	Wed, Sep 11, 2013	14.28	14.43	14.24	14.43
5364	NASDAQ	SSP	Tue, Sep 10, 2013	14.56	14.68	14.24	14.28
5363	NASDAQ	SSP	Mon, Sep 9, 2013	14.34	14.49	14.23	14.48
5362	NASDAQ	SSP	Fri, Sep 6, 2013	14.33	14.48	14.12	14.29
5361	NASDAQ	SSP	Thu, Sep 5, 2013	14.36	14.54	14.30	14.36
5360	NASDAQ	SSP	Wed, Sep 4, 2013	14.38	14.60	14.31	14.34
5359	NASDAQ	SSP	Tue, Sep 3, 2013	14.21	14.43	14.10	14.31
5358	NASDAQ	SSP	Fri, Aug 30, 2013	14.31	14.33	13.95	14.04
5357	NASDAQ	SSP	Thu, Aug 29, 2013	13.63	14.30	13.63	14.28
5356	NASDAQ	SSP	Wed, Aug 28, 2013	13.50	13.79	13.48	13.66
5355	NASDAQ	SSP	Tue, Aug 27, 2013	14.09	14.18	13.55	13.56
5354	NASDAQ	SSP	Mon, Aug 26, 2013	14.70	14.70	14.27	14.30
5353	NASDAQ	SSP	Fri, Aug 23, 2013	14.74	14.84	14.34	14.72
5352	NASDAQ	SSP	Thu, Aug 22, 2013	13.98	14.98	13.90	14.70
5351	NASDAQ	SSP	Wed, Aug 21, 2013	13.80	14.05	13.75	13.98
5350	NASDAQ	SSP	Tue, Aug 20, 2013	13.52	13.91	13.52	13.90
5349	NASDAQ	SSP	Mon, Aug 19, 2013	13.40	13.65	13.35	13.53
5348	NASDAQ	SSP	Fri, Aug 16, 2013	13.21	13.53	13.19	13.48
5347	NASDAQ	SSP	Thu, Aug 15, 2013	13.59	13.73	13.32	13.33
5346	NASDAQ	SSP	Wed, Aug 14, 2013	14.00	14.01	13.77	13.84
5345	NASDAQ	SSP	Tue, Aug 13, 2013	13.84	14.18	13.75	14.08
5344	NASDAQ	SSP	Mon, Aug 12, 2013	13.42	13.92	13.40	13.92
5343	NASDAQ	SSP	Fri, Aug 9, 2013	13.45	13.65	13.39	13.47
5342	NASDAQ	SSP	Thu, Aug 8, 2013	13.47	13.65	13.32	13.46
5341	NASDAQ	SSP	Wed, Aug 7, 2013	13.33	13.41	13.28	13.33
5340	NASDAQ	SSP	Tue, Aug 6, 2013	13.73	13.76	13.28	13.34
5339	NASDAQ	SSP	Mon, Aug 5, 2013	15.28	15.28	13.23	13.73
5338	NASDAQ	SSP	Fri, Aug 2, 2013	15.34	15.44	15.01	15.41
5337	NASDAQ	SSP	Thu, Aug 1, 2013	15.40	15.56	15.37	15.40
5336	NASDAQ	SSP	Wed, Jul 31, 2013	15.33	15.56	15.27	15.33
5335	NASDAQ	SSP	Tue, Jul 30, 2013	15.35	15.52	15.24	15.32
5334	NASDAQ	SSP	Mon, Jul 29, 2013	15.59	15.68	15.29	15.33
5333	NASDAQ	SSP	Fri, Jul 26, 2013	15.69	15.82	15.56	15.68
5332	NASDAQ	SSP	Thu, Jul 25, 2013	15.80	15.99	15.68	15.82
5331	NASDAQ	SSP	Wed, Jul 24, 2013	16.02	16.10	15.51	15.88
5330	NASDAQ	SSP	Tue, Jul 23, 2013	16.16	16.17	15.93	15.97
5329	NASDAQ	SSP	Mon, Jul 22, 2013	16.13	16.27	16.07	16.16
5328	NASDAQ	SSP	Fri, Jul 19, 2013	16.36	16.41	16.13	16.20
5327	NASDAQ	SSP	Thu, Jul 18, 2013	16.40	16.63	16.36	16.40
5326	NASDAQ	SSP	Wed, Jul 17, 2013	16.30	16.39	16.07	16.38
5325	NASDAQ	SSP	Tue, Jul 16, 2013	16.59	16.79	16.28	16.28
5324	NASDAQ	SSP	Mon, Jul 15, 2013	16.41	16.66	16.35	16.63
5323	NASDAQ	SSP	Fri, Jul 12, 2013	16.05	16.39	15.97	16.34
5322	NASDAQ	SSP	Thu, Jul 11, 2013	16.17	16.20	15.79	16.06
5321	NASDAQ	SSP	Wed, Jul 10, 2013	15.91	16.10	15.54	16.01
5320	NASDAQ	SSP	Tue, Jul 9, 2013	16.02	16.36	15.80	15.86
5319	NASDAQ	SSP	Mon, Jul 8, 2013	15.03	15.98	14.97	15.84
5318	NASDAQ	SSP	Fri, Jul 5, 2013	15.20	15.39	15.00	15.03
5317	NASDAQ	SSP	Wed, Jul 3, 2013	14.99	15.30	14.99	15.11
5316	NASDAQ	SSP	Tue, Jul 2, 2013	15.19	15.58	14.92	15.08
5315	NASDAQ	SSP	Mon, Jul 1, 2013	14.48	15.30	14.48	15.22
5314	NASDAQ	SSP	Fri, Jun 28, 2013	14.45	14.75	14.37	14.38
5313	NASDAQ	SSP	Thu, Jun 27, 2013	14.55	14.77	14.49	14.52
5312	NASDAQ	SSP	Wed, Jun 26, 2013	14.31	14.67	14.28	14.50
5311	NASDAQ	SSP	Tue, Jun 25, 2013	13.97	14.34	13.85	14.27
5310	NASDAQ	SSP	Mon, Jun 24, 2013	13.76	14.00	13.35	13.91
5309	NASDAQ	SSP	Fri, Jun 21, 2013	13.80	14.04	13.73	13.91
5308	NASDAQ	SSP	Thu, Jun 20, 2013	14.05	14.10	13.71	13.76
5307	NASDAQ	SSP	Wed, Jun 19, 2013	14.30	14.40	14.12	14.21
5306	NASDAQ	SSP	Tue, Jun 18, 2013	14.14	14.29	13.95	14.26
5305	NASDAQ	SSP	Mon, Jun 17, 2013	13.99	14.26	13.74	14.16
5304	NASDAQ	SSP	Fri, Jun 14, 2013	13.83	14.03	13.67	13.85
5303	NASDAQ	SSP	Thu, Jun 13, 2013	12.48	14.00	12.40	13.94
5302	NASDAQ	SSP	Wed, Jun 12, 2013	12.62	12.64	12.35	12.35
5301	NASDAQ	SSP	Tue, Jun 11, 2013	12.54	12.60	12.38	12.54
5300	NASDAQ	SSP	Mon, Jun 10, 2013	12.76	12.81	12.66	12.67
5299	NASDAQ	SSP	Fri, Jun 7, 2013	12.53	12.77	12.36	12.75
5298	NASDAQ	SSP	Thu, Jun 6, 2013	12.67	12.71	12.32	12.48
5297	NASDAQ	SSP	Wed, Jun 5, 2013	12.74	12.83	12.57	12.68
5296	NASDAQ	SSP	Tue, Jun 4, 2013	12.45	12.74	12.43	12.74
5295	NASDAQ	SSP	Mon, Jun 3, 2013	12.52	12.52	11.97	12.48
5294	NASDAQ	SSP	Fri, May 31, 2013	12.49	12.76	12.45	12.60
5293	NASDAQ	SSP	Thu, May 30, 2013	12.63	12.68	12.51	12.56
5292	NASDAQ	SSP	Wed, May 29, 2013	12.55	12.64	12.40	12.56
5291	NASDAQ	SSP	Tue, May 28, 2013	12.46	12.72	12.44	12.59
5290	NASDAQ	SSP	Fri, May 24, 2013	12.21	12.36	12.14	12.34
5289	NASDAQ	SSP	Thu, May 23, 2013	12.02	12.27	11.86	12.24
5288	NASDAQ	SSP	Wed, May 22, 2013	12.51	12.68	12.14	12.19
5287	NASDAQ	SSP	Tue, May 21, 2013	12.65	12.65	12.52	12.56
5286	NASDAQ	SSP	Mon, May 20, 2013	12.68	12.68	12.55	12.62
5285	NASDAQ	SSP	Fri, May 17, 2013	12.56	12.65	12.51	12.63
5284	NASDAQ	SSP	Thu, May 16, 2013	12.54	12.59	12.47	12.55
5283	NASDAQ	SSP	Wed, May 15, 2013	12.54	12.64	12.44	12.54
5282	NASDAQ	SSP	Tue, May 14, 2013	12.58	12.75	12.53	12.66
5281	NASDAQ	SSP	Mon, May 13, 2013	12.72	12.74	12.49	12.60
5280	NASDAQ	SSP	Fri, May 10, 2013	12.44	12.76	12.36	12.73
5279	NASDAQ	SSP	Thu, May 9, 2013	12.54	12.62	12.34	12.41
5278	NASDAQ	SSP	Wed, May 8, 2013	13.00	13.12	12.47	12.56
5277	NASDAQ	SSP	Tue, May 7, 2013	13.10	13.35	13.04	13.10
5276	NASDAQ	SSP	Mon, May 6, 2013	13.33	13.85	12.94	13.00
5275	NASDAQ	SSP	Fri, May 3, 2013	12.99	13.38	12.99	13.31
5274	NASDAQ	SSP	Thu, May 2, 2013	12.79	12.99	12.72	12.98
5273	NASDAQ	SSP	Wed, May 1, 2013	12.75	12.88	12.71	12.72
5272	NASDAQ	SSP	Tue, Apr 30, 2013	12.82	12.89	12.70	12.82
5271	NASDAQ	SSP	Mon, Apr 29, 2013	12.75	12.90	12.67	12.79
5270	NASDAQ	SSP	Fri, Apr 26, 2013	12.89	12.91	12.67	12.75
5269	NASDAQ	SSP	Thu, Apr 25, 2013	12.77	12.92	12.72	12.89
5268	NASDAQ	SSP	Wed, Apr 24, 2013	12.88	12.91	12.71	12.79
5267	NASDAQ	SSP	Tue, Apr 23, 2013	12.86	12.92	12.73	12.87
5266	NASDAQ	SSP	Mon, Apr 22, 2013	12.83	12.83	12.51	12.74
5265	NASDAQ	SSP	Fri, Apr 19, 2013	12.08	12.90	12.08	12.76
5264	NASDAQ	SSP	Thu, Apr 18, 2013	12.43	12.44	12.06	12.08
5263	NASDAQ	SSP	Wed, Apr 17, 2013	12.35	12.39	12.13	12.38
5262	NASDAQ	SSP	Tue, Apr 16, 2013	12.11	12.46	12.04	12.44
5261	NASDAQ	SSP	Mon, Apr 15, 2013	12.13	12.16	12.00	12.02
5260	NASDAQ	SSP	Fri, Apr 12, 2013	12.15	12.15	11.85	12.11
5259	NASDAQ	SSP	Thu, Apr 11, 2013	11.96	12.19	11.94	12.16
5258	NASDAQ	SSP	Wed, Apr 10, 2013	11.50	11.98	11.50	11.95
5257	NASDAQ	SSP	Tue, Apr 9, 2013	11.57	11.75	11.51	11.51
5256	NASDAQ	SSP	Mon, Apr 8, 2013	11.29	11.58	11.26	11.54
5255	NASDAQ	SSP	Fri, Apr 5, 2013	11.15	11.26	11.03	11.26
5254	NASDAQ	SSP	Thu, Apr 4, 2013	11.08	11.25	11.02	11.21
5253	NASDAQ	SSP	Wed, Apr 3, 2013	11.04	11.05	10.90	11.01
5252	NASDAQ	SSP	Tue, Apr 2, 2013	10.94	11.07	10.87	10.98
5251	NASDAQ	SSP	Mon, Apr 1, 2013	11.11	11.17	10.86	10.91
5250	NASDAQ	SSP	Thu, Mar 28, 2013	11.15	11.17	11.06	11.11
5249	NASDAQ	SSP	Wed, Mar 27, 2013	11.08	11.17	11.02	11.11
5248	NASDAQ	SSP	Tue, Mar 26, 2013	11.15	11.16	11.07	11.11
5247	NASDAQ	SSP	Mon, Mar 25, 2013	10.91	11.16	10.88	11.11
5246	NASDAQ	SSP	Fri, Mar 22, 2013	10.71	10.90	10.71	10.84
5245	NASDAQ	SSP	Thu, Mar 21, 2013	10.68	10.87	10.53	10.66
5244	NASDAQ	SSP	Wed, Mar 20, 2013	10.73	10.99	10.70	10.85
5243	NASDAQ	SSP	Tue, Mar 19, 2013	10.60	10.75	10.60	10.65
5242	NASDAQ	SSP	Mon, Mar 18, 2013	10.52	10.75	10.46	10.63
5241	NASDAQ	SSP	Fri, Mar 15, 2013	10.63	10.71	10.53	10.62
5240	NASDAQ	SSP	Thu, Mar 14, 2013	10.51	10.77	10.46	10.68
5239	NASDAQ	SSP	Wed, Mar 13, 2013	10.36	10.51	10.33	10.51
5238	NASDAQ	SSP	Tue, Mar 12, 2013	10.32	10.45	10.28	10.36
5237	NASDAQ	SSP	Mon, Mar 11, 2013	10.34	10.49	10.21	10.42
5236	NASDAQ	SSP	Fri, Mar 8, 2013	10.13	10.34	10.05	10.32
5235	NASDAQ	SSP	Thu, Mar 7, 2013	10.01	10.12	9.86	10.08
5234	NASDAQ	SSP	Wed, Mar 6, 2013	10.23	10.27	9.99	10.04
5233	NASDAQ	SSP	Tue, Mar 5, 2013	10.47	10.52	10.14	10.22
5232	NASDAQ	SSP	Mon, Mar 4, 2013	10.06	10.47	9.85	10.40
5231	NASDAQ	SSP	Fri, Mar 1, 2013	9.99	10.16	9.78	10.03
5230	NASDAQ	SSP	Thu, Feb 28, 2013	9.55	10.15	9.55	9.98
5229	NASDAQ	SSP	Wed, Feb 27, 2013	9.70	9.77	9.48	9.57
5228	NASDAQ	SSP	Tue, Feb 26, 2013	7.65	9.93	7.65	9.91
5227	NASDAQ	SSP	Mon, Feb 25, 2013	10.55	10.58	10.35	10.48
5226	NASDAQ	SSP	Fri, Feb 22, 2013	10.51	10.57	10.30	10.49
5225	NASDAQ	SSP	Thu, Feb 21, 2013	10.63	10.70	10.41	10.48
5224	NASDAQ	SSP	Wed, Feb 20, 2013	10.73	10.75	10.58	10.63
5223	NASDAQ	SSP	Tue, Feb 19, 2013	10.71	10.75	10.70	10.75
5222	NASDAQ	SSP	Fri, Feb 15, 2013	10.75	10.79	10.63	10.72
5221	NASDAQ	SSP	Thu, Feb 14, 2013	10.50	10.75	10.43	10.75
5220	NASDAQ	SSP	Wed, Feb 13, 2013	10.57	10.57	10.45	10.54
5219	NASDAQ	SSP	Tue, Feb 12, 2013	10.51	10.58	10.49	10.57
5218	NASDAQ	SSP	Mon, Feb 11, 2013	10.60	10.60	10.43	10.55
5217	NASDAQ	SSP	Fri, Feb 8, 2013	10.50	10.63	10.45	10.56
5216	NASDAQ	SSP	Thu, Feb 7, 2013	10.66	10.66	10.30	10.46
5215	NASDAQ	SSP	Wed, Feb 6, 2013	10.41	10.66	10.41	10.66
5214	NASDAQ	SSP	Tue, Feb 5, 2013	10.57	10.58	10.43	10.50
5213	NASDAQ	SSP	Mon, Feb 4, 2013	10.34	10.58	10.32	10.50
5212	NASDAQ	SSP	Fri, Feb 1, 2013	10.22	10.47	10.12	10.43
5211	NASDAQ	SSP	Thu, Jan 31, 2013	10.15	10.18	10.05	10.15
5210	NASDAQ	SSP	Wed, Jan 30, 2013	10.20	10.23	10.08	10.14
5209	NASDAQ	SSP	Tue, Jan 29, 2013	10.18	10.27	10.11	10.18
5208	NASDAQ	SSP	Mon, Jan 28, 2013	10.15	10.18	10.01	10.18
5207	NASDAQ	SSP	Fri, Jan 25, 2013	9.92	10.15	9.92	10.15
5206	NASDAQ	SSP	Thu, Jan 24, 2013	10.05	10.25	10.05	10.16
5205	NASDAQ	SSP	Wed, Jan 23, 2013	10.04	10.06	9.89	10.06
5204	NASDAQ	SSP	Tue, Jan 22, 2013	10.06	10.09	9.96	10.04
5203	NASDAQ	SSP	Fri, Jan 18, 2013	9.98	10.05	9.91	10.04
5202	NASDAQ	SSP	Thu, Jan 17, 2013	10.04	10.08	9.89	10.02
5201	NASDAQ	SSP	Wed, Jan 16, 2013	10.08	10.13	9.92	9.99
5200	NASDAQ	SSP	Tue, Jan 15, 2013	10.12	10.15	10.02	10.15
5199	NASDAQ	SSP	Mon, Jan 14, 2013	10.09	10.15	10.04	10.15
5198	NASDAQ	SSP	Fri, Jan 11, 2013	10.13	10.15	10.05	10.14
5197	NASDAQ	SSP	Thu, Jan 10, 2013	10.14	10.15	9.97	10.13
5196	NASDAQ	SSP	Wed, Jan 9, 2013	10.04	10.15	9.97	10.10
5195	NASDAQ	SSP	Tue, Jan 8, 2013	9.91	10.01	9.83	9.97
5194	NASDAQ	SSP	Mon, Jan 7, 2013	9.86	9.98	9.79	9.91
5193	NASDAQ	SSP	Fri, Jan 4, 2013	9.99	10.06	9.88	9.98
5192	NASDAQ	SSP	Thu, Jan 3, 2013	10.14	10.14	9.88	9.96
5191	NASDAQ	SSP	Wed, Jan 2, 2013	10.15	10.15	9.90	10.14
5190	NASDAQ	SSP	Mon, Dec 31, 2012	9.65	10.00	9.55	9.98
5189	NASDAQ	SSP	Fri, Dec 28, 2012	9.50	9.71	9.49	9.62
5188	NASDAQ	SSP	Thu, Dec 27, 2012	9.59	9.74	9.44	9.58
5187	NASDAQ	SSP	Wed, Dec 26, 2012	9.63	9.69	9.43	9.55
5186	NASDAQ	SSP	Mon, Dec 24, 2012	9.82	9.88	9.57	9.63
5185	NASDAQ	SSP	Fri, Dec 21, 2012	9.77	9.97	9.70	9.87
5184	NASDAQ	SSP	Thu, Dec 20, 2012	9.78	9.92	9.60	9.90
5183	NASDAQ	SSP	Wed, Dec 19, 2012	9.89	9.90	9.70	9.80
5182	NASDAQ	SSP	Tue, Dec 18, 2012	9.68	9.87	9.55	9.86
5181	NASDAQ	SSP	Mon, Dec 17, 2012	9.65	9.69	9.19	9.68
5180	NASDAQ	SSP	Fri, Dec 14, 2012	9.58	9.77	9.58	9.65
5179	NASDAQ	SSP	Thu, Dec 13, 2012	9.91	9.92	9.50	9.64
5178	NASDAQ	SSP	Wed, Dec 12, 2012	9.63	9.94	9.59	9.91
5177	NASDAQ	SSP	Tue, Dec 11, 2012	9.70	9.80	9.48	9.61
5176	NASDAQ	SSP	Mon, Dec 10, 2012	9.69	9.78	9.54	9.60
5175	NASDAQ	SSP	Fri, Dec 7, 2012	9.79	9.82	9.62	9.79
5174	NASDAQ	SSP	Thu, Dec 6, 2012	9.74	9.76	9.52	9.76
5173	NASDAQ	SSP	Wed, Dec 5, 2012	9.60	9.79	9.50	9.73
5172	NASDAQ	SSP	Tue, Dec 4, 2012	9.58	9.77	9.51	9.57
5171	NASDAQ	SSP	Mon, Dec 3, 2012	9.69	9.82	9.44	9.56
5170	NASDAQ	SSP	Fri, Nov 30, 2012	9.51	9.51	9.27	9.40
5169	NASDAQ	SSP	Thu, Nov 29, 2012	9.50	9.55	9.31	9.47
5168	NASDAQ	SSP	Wed, Nov 28, 2012	9.20	9.44	9.10	9.41
5167	NASDAQ	SSP	Tue, Nov 27, 2012	9.17	9.31	9.03	9.23
5166	NASDAQ	SSP	Mon, Nov 26, 2012	8.86	9.18	8.84	9.15
5165	NASDAQ	SSP	Fri, Nov 23, 2012	8.83	8.90	8.83	8.89
5164	NASDAQ	SSP	Wed, Nov 21, 2012	8.71	8.82	8.59	8.81
5163	NASDAQ	SSP	Tue, Nov 20, 2012	8.63	8.73	8.58	8.70
5162	NASDAQ	SSP	Mon, Nov 19, 2012	8.61	8.78	8.56	8.71
5161	NASDAQ	SSP	Fri, Nov 16, 2012	8.66	8.66	8.39	8.47
5160	NASDAQ	SSP	Thu, Nov 15, 2012	8.96	9.00	8.65	8.70
5159	NASDAQ	SSP	Wed, Nov 14, 2012	9.63	9.65	8.94	8.95
5158	NASDAQ	SSP	Tue, Nov 13, 2012	9.56	9.75	9.56	9.58
5157	NASDAQ	SSP	Mon, Nov 12, 2012	9.79	9.87	9.55	9.66
5156	NASDAQ	SSP	Fri, Nov 9, 2012	9.79	10.23	9.63	9.78
5155	NASDAQ	SSP	Thu, Nov 8, 2012	9.43	9.49	9.33	9.39
5154	NASDAQ	SSP	Wed, Nov 7, 2012	9.54	9.61	9.41	9.43
5153	NASDAQ	SSP	Tue, Nov 6, 2012	9.67	9.74	9.60	9.73
5152	NASDAQ	SSP	Mon, Nov 5, 2012	9.80	9.80	9.57	9.61
5151	NASDAQ	SSP	Fri, Nov 2, 2012	10.02	10.02	9.76	9.77
5150	NASDAQ	SSP	Thu, Nov 1, 2012	9.84	9.99	9.79	9.93
5149	NASDAQ	SSP	Wed, Oct 31, 2012	9.91	9.93	9.71	9.79
5148	NASDAQ	SSP	Fri, Oct 26, 2012	9.96	9.98	9.86	9.92
5147	NASDAQ	SSP	Thu, Oct 25, 2012	10.06	10.06	9.89	9.93
5146	NASDAQ	SSP	Wed, Oct 24, 2012	10.07	10.07	9.92	9.94
5145	NASDAQ	SSP	Tue, Oct 23, 2012	10.17	10.17	9.97	10.03
5144	NASDAQ	SSP	Mon, Oct 22, 2012	10.11	10.27	9.98	10.27
5143	NASDAQ	SSP	Fri, Oct 19, 2012	10.20	10.28	10.10	10.13
5142	NASDAQ	SSP	Thu, Oct 18, 2012	10.24	10.24	10.15	10.17
5141	NASDAQ	SSP	Wed, Oct 17, 2012	10.20	10.25	10.11	10.24
5140	NASDAQ	SSP	Tue, Oct 16, 2012	10.15	10.22	10.10	10.15
5139	NASDAQ	SSP	Mon, Oct 15, 2012	10.05	10.23	10.01	10.16
5138	NASDAQ	SSP	Fri, Oct 12, 2012	10.02	10.04	9.95	9.99
5137	NASDAQ	SSP	Thu, Oct 11, 2012	10.02	10.10	9.94	9.99
5136	NASDAQ	SSP	Wed, Oct 10, 2012	9.91	9.99	9.88	9.95
5135	NASDAQ	SSP	Tue, Oct 9, 2012	10.01	10.01	9.79	9.88
5134	NASDAQ	SSP	Mon, Oct 8, 2012	10.01	10.05	9.94	9.99
5133	NASDAQ	SSP	Fri, Oct 5, 2012	10.15	10.24	10.00	10.05
5132	NASDAQ	SSP	Thu, Oct 4, 2012	10.05	10.15	9.95	10.14
5131	NASDAQ	SSP	Wed, Oct 3, 2012	9.99	10.06	9.91	10.00
5130	NASDAQ	SSP	Tue, Oct 2, 2012	9.96	9.97	9.85	9.94
5129	NASDAQ	SSP	Mon, Oct 1, 2012	9.90	10.04	9.79	9.90
5128	NASDAQ	SSP	Fri, Sep 28, 2012	9.91	9.91	9.82	9.83
5127	NASDAQ	SSP	Thu, Sep 27, 2012	9.79	10.03	9.76	9.97
5126	NASDAQ	SSP	Wed, Sep 26, 2012	9.79	9.85	9.68	9.74
5125	NASDAQ	SSP	Tue, Sep 25, 2012	9.98	10.13	9.77	9.78
5124	NASDAQ	SSP	Mon, Sep 24, 2012	9.91	10.08	9.89	9.91
5123	NASDAQ	SSP	Fri, Sep 21, 2012	10.05	10.15	9.91	9.98
5122	NASDAQ	SSP	Thu, Sep 20, 2012	10.00	10.06	9.90	9.95
5121	NASDAQ	SSP	Wed, Sep 19, 2012	10.11	10.15	10.02	10.03
5120	NASDAQ	SSP	Tue, Sep 18, 2012	10.15	10.18	10.03	10.12
5119	NASDAQ	SSP	Mon, Sep 17, 2012	10.13	10.15	9.94	10.14
5118	NASDAQ	SSP	Fri, Sep 14, 2012	10.15	10.18	10.05	10.13
5117	NASDAQ	SSP	Thu, Sep 13, 2012	10.12	10.16	10.03	10.15
5116	NASDAQ	SSP	Wed, Sep 12, 2012	10.07	10.20	10.03	10.12
5115	NASDAQ	SSP	Tue, Sep 11, 2012	10.15	10.29	10.01	10.15
5114	NASDAQ	SSP	Mon, Sep 10, 2012	9.99	10.28	9.95	10.24
5113	NASDAQ	SSP	Fri, Sep 7, 2012	10.33	10.33	10.27	10.29
5112	NASDAQ	SSP	Thu, Sep 6, 2012	10.36	10.39	10.09	10.29
5111	NASDAQ	SSP	Wed, Sep 5, 2012	10.09	10.58	10.05	10.39
5110	NASDAQ	SSP	Tue, Sep 4, 2012	10.03	10.12	9.67	10.03
5109	NASDAQ	SSP	Fri, Aug 31, 2012	9.65	9.65	9.51	9.57
5108	NASDAQ	SSP	Thu, Aug 30, 2012	9.59	9.67	9.56	9.60
5107	NASDAQ	SSP	Wed, Aug 29, 2012	9.65	9.69	9.60	9.68
5106	NASDAQ	SSP	Tue, Aug 28, 2012	9.51	9.65	9.45	9.62
5105	NASDAQ	SSP	Mon, Aug 27, 2012	9.40	9.60	9.35	9.52
5104	NASDAQ	SSP	Fri, Aug 24, 2012	9.35	9.49	9.33	9.39
5103	NASDAQ	SSP	Thu, Aug 23, 2012	9.38	9.49	9.32	9.39
5102	NASDAQ	SSP	Wed, Aug 22, 2012	9.46	9.62	9.41	9.41
5101	NASDAQ	SSP	Tue, Aug 21, 2012	9.49	9.59	9.42	9.49
5100	NASDAQ	SSP	Mon, Aug 20, 2012	9.39	9.50	9.23	9.45
5099	NASDAQ	SSP	Fri, Aug 17, 2012	9.41	9.48	9.40	9.47
5098	NASDAQ	SSP	Thu, Aug 16, 2012	9.31	9.44	9.30	9.44
5097	NASDAQ	SSP	Wed, Aug 15, 2012	9.21	9.38	9.12	9.36
5096	NASDAQ	SSP	Tue, Aug 14, 2012	9.18	9.26	9.10	9.21
5095	NASDAQ	SSP	Mon, Aug 13, 2012	9.12	9.18	9.09	9.18
5094	NASDAQ	SSP	Fri, Aug 10, 2012	9.06	9.17	8.96	9.17
5093	NASDAQ	SSP	Thu, Aug 9, 2012	9.10	9.18	8.90	9.15
5092	NASDAQ	SSP	Wed, Aug 8, 2012	9.02	9.18	8.99	9.18
5091	NASDAQ	SSP	Tue, Aug 7, 2012	8.98	9.12	8.82	9.09
5090	NASDAQ	SSP	Mon, Aug 6, 2012	8.86	8.96	8.82	8.88
5089	NASDAQ	SSP	Fri, Aug 3, 2012	8.60	9.05	8.57	8.89
5088	NASDAQ	SSP	Thu, Aug 2, 2012	8.37	8.53	8.31	8.44
5087	NASDAQ	SSP	Wed, Aug 1, 2012	8.64	8.69	8.44	8.45
5086	NASDAQ	SSP	Tue, Jul 31, 2012	8.64	8.65	8.48	8.58
5085	NASDAQ	SSP	Mon, Jul 30, 2012	8.83	8.91	8.65	8.68
5084	NASDAQ	SSP	Fri, Jul 27, 2012	8.53	8.85	8.36	8.83
5083	NASDAQ	SSP	Thu, Jul 26, 2012	8.42	8.52	8.35	8.50
5082	NASDAQ	SSP	Wed, Jul 25, 2012	8.31	8.38	8.22	8.23
5081	NASDAQ	SSP	Tue, Jul 24, 2012	8.53	8.53	8.19	8.26
5080	NASDAQ	SSP	Mon, Jul 23, 2012	8.33	8.57	8.24	8.47
5079	NASDAQ	SSP	Fri, Jul 20, 2012	8.47	8.55	8.36	8.48
5078	NASDAQ	SSP	Thu, Jul 19, 2012	8.79	8.79	8.49	8.58
5077	NASDAQ	SSP	Wed, Jul 18, 2012	8.73	8.83	8.59	8.73
5076	NASDAQ	SSP	Tue, Jul 17, 2012	8.87	8.93	8.65	8.73
5075	NASDAQ	SSP	Mon, Jul 16, 2012	8.97	8.98	8.71	8.78
5074	NASDAQ	SSP	Fri, Jul 13, 2012	8.69	9.03	8.69	8.98
5073	NASDAQ	SSP	Thu, Jul 12, 2012	8.59	8.66	8.34	8.62
5072	NASDAQ	SSP	Wed, Jul 11, 2012	8.83	8.87	8.64	8.67
5071	NASDAQ	SSP	Tue, Jul 10, 2012	8.84	8.93	8.71	8.80
5070	NASDAQ	SSP	Mon, Jul 9, 2012	8.88	8.88	8.72	8.83
5069	NASDAQ	SSP	Fri, Jul 6, 2012	8.92	9.07	8.85	8.89
5068	NASDAQ	SSP	Thu, Jul 5, 2012	9.08	9.13	8.98	9.03
5067	NASDAQ	SSP	Tue, Jul 3, 2012	9.13	9.14	9.07	9.14
5066	NASDAQ	SSP	Mon, Jul 2, 2012	8.52	9.14	8.17	9.14
5065	NASDAQ	SSP	Fri, Jun 29, 2012	9.00	9.00	8.83	8.87
5064	NASDAQ	SSP	Thu, Jun 28, 2012	8.71	8.80	8.52	8.77
5063	NASDAQ	SSP	Wed, Jun 27, 2012	8.75	8.95	8.75	8.81
5062	NASDAQ	SSP	Tue, Jun 26, 2012	8.65	8.84	8.50	8.71
5061	NASDAQ	SSP	Mon, Jun 25, 2012	8.48	8.68	8.43	8.65
5060	NASDAQ	SSP	Fri, Jun 22, 2012	8.55	8.68	8.54	8.65
5059	NASDAQ	SSP	Thu, Jun 21, 2012	8.68	8.68	8.40	8.47
5058	NASDAQ	SSP	Wed, Jun 20, 2012	8.69	8.77	8.54	8.67
5057	NASDAQ	SSP	Tue, Jun 19, 2012	8.60	8.83	8.48	8.69
5056	NASDAQ	SSP	Mon, Jun 18, 2012	8.31	8.69	8.27	8.57
5055	NASDAQ	SSP	Fri, Jun 15, 2012	8.15	8.44	8.09	8.41
5054	NASDAQ	SSP	Thu, Jun 14, 2012	7.89	8.18	7.81	8.13
5053	NASDAQ	SSP	Wed, Jun 13, 2012	8.05	8.07	7.79	7.84
5052	NASDAQ	SSP	Tue, Jun 12, 2012	7.56	8.10	7.56	8.06
5051	NASDAQ	SSP	Mon, Jun 11, 2012	8.21	8.21	7.81	7.82
5050	NASDAQ	SSP	Fri, Jun 8, 2012	7.92	8.21	7.86	8.18
5049	NASDAQ	SSP	Thu, Jun 7, 2012	8.23	8.23	7.92	7.95
5048	NASDAQ	SSP	Wed, Jun 6, 2012	7.92	8.11	7.87	8.09
5047	NASDAQ	SSP	Tue, Jun 5, 2012	7.78	7.88	7.75	7.83
5046	NASDAQ	SSP	Mon, Jun 4, 2012	7.91	7.99	7.78	7.86
5045	NASDAQ	SSP	Fri, Jun 1, 2012	8.11	8.15	7.85	7.86
5044	NASDAQ	SSP	Thu, May 31, 2012	8.40	8.45	8.16	8.30
5043	NASDAQ	SSP	Wed, May 30, 2012	8.47	8.53	8.33	8.40
5042	NASDAQ	SSP	Tue, May 29, 2012	8.58	8.62	8.41	8.59
5041	NASDAQ	SSP	Fri, May 25, 2012	8.50	8.60	8.41	8.49
5040	NASDAQ	SSP	Thu, May 24, 2012	8.42	8.53	8.33	8.53
5039	NASDAQ	SSP	Wed, May 23, 2012	8.35	8.49	8.16	8.43
5038	NASDAQ	SSP	Tue, May 22, 2012	8.66	8.72	8.38	8.45
5037	NASDAQ	SSP	Mon, May 21, 2012	8.41	8.70	8.36	8.68
5036	NASDAQ	SSP	Fri, May 18, 2012	8.46	8.51	8.32	8.40
5035	NASDAQ	SSP	Thu, May 17, 2012	8.67	8.77	8.43	8.45
5034	NASDAQ	SSP	Wed, May 16, 2012	8.73	8.79	8.62	8.62
5033	NASDAQ	SSP	Tue, May 15, 2012	8.49	8.78	8.49	8.66
5032	NASDAQ	SSP	Mon, May 14, 2012	8.53	8.65	8.50	8.55
5031	NASDAQ	SSP	Fri, May 11, 2012	8.77	8.85	8.57	8.61
5030	NASDAQ	SSP	Thu, May 10, 2012	8.57	9.04	8.57	8.87
5029	NASDAQ	SSP	Wed, May 9, 2012	8.09	8.43	8.06	8.36
5028	NASDAQ	SSP	Tue, May 8, 2012	7.85	8.18	7.74	8.16
5027	NASDAQ	SSP	Mon, May 7, 2012	7.98	8.09	7.90	7.95
5026	NASDAQ	SSP	Fri, May 4, 2012	8.29	8.33	7.97	7.99
5025	NASDAQ	SSP	Thu, May 3, 2012	8.39	8.47	8.22	8.35
5024	NASDAQ	SSP	Wed, May 2, 2012	8.33	8.41	8.28	8.37
5023	NASDAQ	SSP	Tue, May 1, 2012	8.50	8.58	8.33	8.42
5022	NASDAQ	SSP	Mon, Apr 30, 2012	8.47	8.61	8.42	8.46
5021	NASDAQ	SSP	Fri, Apr 27, 2012	8.61	8.65	8.44	8.51
5020	NASDAQ	SSP	Thu, Apr 26, 2012	8.48	8.64	8.41	8.56
5019	NASDAQ	SSP	Wed, Apr 25, 2012	8.53	8.66	8.42	8.47
5018	NASDAQ	SSP	Tue, Apr 24, 2012	8.43	8.59	8.34	8.39
5017	NASDAQ	SSP	Mon, Apr 23, 2012	8.41	8.46	8.25	8.41
5016	NASDAQ	SSP	Fri, Apr 20, 2012	8.70	8.73	8.57	8.60
5015	NASDAQ	SSP	Thu, Apr 19, 2012	8.67	8.82	8.43	8.56
5014	NASDAQ	SSP	Wed, Apr 18, 2012	8.70	8.78	8.54	8.62
5013	NASDAQ	SSP	Tue, Apr 17, 2012	8.82	8.89	8.71	8.78
5012	NASDAQ	SSP	Mon, Apr 16, 2012	8.71	8.85	8.54	8.72
5011	NASDAQ	SSP	Fri, Apr 13, 2012	8.72	8.79	8.60	8.69
5010	NASDAQ	SSP	Thu, Apr 12, 2012	8.72	8.83	8.70	8.79
5009	NASDAQ	SSP	Wed, Apr 11, 2012	8.64	8.74	7.97	8.74
5008	NASDAQ	SSP	Tue, Apr 10, 2012	8.78	8.82	8.50	8.53
5007	NASDAQ	SSP	Mon, Apr 9, 2012	8.72	8.88	8.63	8.79
5006	NASDAQ	SSP	Thu, Apr 5, 2012	8.83	8.97	8.82	8.93
5005	NASDAQ	SSP	Wed, Apr 4, 2012	8.86	8.93	8.70	8.90
5004	NASDAQ	SSP	Tue, Apr 3, 2012	9.15	9.20	8.95	8.99
5003	NASDAQ	SSP	Mon, Apr 2, 2012	9.06	9.19	8.97	9.19
5002	NASDAQ	SSP	Fri, Mar 30, 2012	9.20	9.20	9.05	9.11
5001	NASDAQ	SSP	Thu, Mar 29, 2012	9.07	9.19	8.95	9.14
5000	NASDAQ	SSP	Wed, Mar 28, 2012	9.21	9.32	9.01	9.17
4999	NASDAQ	SSP	Tue, Mar 27, 2012	9.20	9.34	9.14	9.22
4998	NASDAQ	SSP	Mon, Mar 26, 2012	9.17	9.23	8.92	9.20
4997	NASDAQ	SSP	Fri, Mar 23, 2012	8.86	9.17	8.85	9.13
4996	NASDAQ	SSP	Thu, Mar 22, 2012	8.87	9.02	8.83	8.88
4995	NASDAQ	SSP	Wed, Mar 21, 2012	8.82	9.08	8.76	9.00
4994	NASDAQ	SSP	Tue, Mar 20, 2012	8.95	9.07	8.83	8.83
4993	NASDAQ	SSP	Mon, Mar 19, 2012	8.91	9.22	8.87	9.10
4992	NASDAQ	SSP	Fri, Mar 16, 2012	9.06	9.13	8.84	9.02
4991	NASDAQ	SSP	Thu, Mar 15, 2012	8.60	9.09	8.60	9.05
4990	NASDAQ	SSP	Wed, Mar 14, 2012	8.72	8.79	8.59	8.63
4989	NASDAQ	SSP	Tue, Mar 13, 2012	8.68	8.76	8.51	8.75
4988	NASDAQ	SSP	Mon, Mar 12, 2012	8.58	8.65	8.47	8.59
4987	NASDAQ	SSP	Fri, Mar 9, 2012	8.48	8.68	8.40	8.59
4986	NASDAQ	SSP	Thu, Mar 8, 2012	8.43	8.49	8.32	8.47
4985	NASDAQ	SSP	Wed, Mar 7, 2012	8.40	8.43	8.29	8.36
4984	NASDAQ	SSP	Tue, Mar 6, 2012	8.46	8.52	8.39	8.43
4983	NASDAQ	SSP	Mon, Mar 5, 2012	8.40	8.65	8.37	8.59
4982	NASDAQ	SSP	Fri, Mar 2, 2012	8.62	8.74	8.32	8.44
4981	NASDAQ	SSP	Thu, Mar 1, 2012	8.82	8.92	8.59	8.61
4980	NASDAQ	SSP	Wed, Feb 29, 2012	9.00	9.00	8.73	8.79
4979	NASDAQ	SSP	Tue, Feb 28, 2012	8.93	9.17	8.92	9.00
4978	NASDAQ	SSP	Mon, Feb 27, 2012	8.77	9.09	8.72	8.89
4977	NASDAQ	SSP	Fri, Feb 24, 2012	8.76	8.96	8.70	8.90
4976	NASDAQ	SSP	Thu, Feb 23, 2012	8.59	8.69	8.47	8.69
4975	NASDAQ	SSP	Wed, Feb 22, 2012	8.59	8.67	8.46	8.56
4974	NASDAQ	SSP	Tue, Feb 21, 2012	8.48	8.68	8.44	8.65
4973	NASDAQ	SSP	Fri, Feb 17, 2012	8.44	8.49	8.29	8.47
4972	NASDAQ	SSP	Thu, Feb 16, 2012	8.27	8.42	8.27	8.41
4971	NASDAQ	SSP	Wed, Feb 15, 2012	8.29	8.35	8.08	8.29
4970	NASDAQ	SSP	Tue, Feb 14, 2012	8.06	8.25	8.04	8.22
4969	NASDAQ	SSP	Mon, Feb 13, 2012	8.17	8.31	8.07	8.11
4968	NASDAQ	SSP	Fri, Feb 10, 2012	8.10	8.17	7.99	8.02
4967	NASDAQ	SSP	Thu, Feb 9, 2012	8.32	8.39	8.14	8.24
4966	NASDAQ	SSP	Wed, Feb 8, 2012	8.38	8.48	8.28	8.31
4965	NASDAQ	SSP	Tue, Feb 7, 2012	8.37	8.47	8.24	8.39
4964	NASDAQ	SSP	Mon, Feb 6, 2012	8.18	8.45	8.18	8.41
4963	NASDAQ	SSP	Fri, Feb 3, 2012	8.25	8.37	8.13	8.24
4962	NASDAQ	SSP	Thu, Feb 2, 2012	8.08	8.22	8.05	8.11
4961	NASDAQ	SSP	Wed, Feb 1, 2012	7.85	8.08	7.85	8.08
4960	NASDAQ	SSP	Tue, Jan 31, 2012	7.84	7.86	7.75	7.82
4959	NASDAQ	SSP	Mon, Jan 30, 2012	7.74	7.84	7.72	7.75
4958	NASDAQ	SSP	Fri, Jan 27, 2012	7.73	7.86	7.71	7.86
4957	NASDAQ	SSP	Thu, Jan 26, 2012	7.82	7.83	7.69	7.75
4956	NASDAQ	SSP	Wed, Jan 25, 2012	7.75	7.85	7.64	7.80
4955	NASDAQ	SSP	Tue, Jan 24, 2012	7.64	7.80	7.59	7.75
4954	NASDAQ	SSP	Mon, Jan 23, 2012	7.66	7.85	7.64	7.72
4953	NASDAQ	SSP	Fri, Jan 20, 2012	7.66	7.74	7.52	7.65
4952	NASDAQ	SSP	Thu, Jan 19, 2012	7.70	7.80	7.66	7.67
4951	NASDAQ	SSP	Wed, Jan 18, 2012	7.52	7.66	7.52	7.66
4950	NASDAQ	SSP	Tue, Jan 17, 2012	7.76	7.76	7.40	7.55
4949	NASDAQ	SSP	Fri, Jan 13, 2012	7.63	7.71	7.51	7.65
4948	NASDAQ	SSP	Thu, Jan 12, 2012	7.70	7.77	7.59	7.77
4947	NASDAQ	SSP	Wed, Jan 11, 2012	7.61	7.73	7.57	7.68
4946	NASDAQ	SSP	Tue, Jan 10, 2012	7.75	7.80	7.64	7.69
4945	NASDAQ	SSP	Mon, Jan 9, 2012	7.77	7.85	7.55	7.57
4944	NASDAQ	SSP	Fri, Jan 6, 2012	7.82	7.82	7.59	7.72
4943	NASDAQ	SSP	Thu, Jan 5, 2012	7.63	7.85	7.61	7.85
4942	NASDAQ	SSP	Wed, Jan 4, 2012	7.66	7.80	7.64	7.72
4941	NASDAQ	SSP	Tue, Jan 3, 2012	7.60	7.81	7.60	7.79
4940	NASDAQ	SSP	Fri, Dec 30, 2011	7.50	7.57	7.38	7.39
4939	NASDAQ	SSP	Thu, Dec 29, 2011	7.51	7.59	7.47	7.53
4938	NASDAQ	SSP	Wed, Dec 28, 2011	7.63	7.68	7.39	7.43
4937	NASDAQ	SSP	Tue, Dec 27, 2011	7.66	7.76	7.56	7.69
4936	NASDAQ	SSP	Fri, Dec 23, 2011	7.68	7.75	7.57	7.74
4935	NASDAQ	SSP	Thu, Dec 22, 2011	7.63	7.75	7.51	7.64
4934	NASDAQ	SSP	Wed, Dec 21, 2011	7.31	7.61	7.23	7.58
4933	NASDAQ	SSP	Tue, Dec 20, 2011	7.18	7.39	7.17	7.38
4932	NASDAQ	SSP	Mon, Dec 19, 2011	7.41	7.59	6.94	6.98
4931	NASDAQ	SSP	Fri, Dec 16, 2011	7.19	7.51	7.08	7.34
4930	NASDAQ	SSP	Thu, Dec 15, 2011	7.30	7.36	7.05	7.13
4929	NASDAQ	SSP	Wed, Dec 14, 2011	7.29	7.36	7.13	7.16
4928	NASDAQ	SSP	Tue, Dec 13, 2011	7.67	7.75	7.33	7.39
4927	NASDAQ	SSP	Mon, Dec 12, 2011	7.69	7.69	7.43	7.56
4926	NASDAQ	SSP	Fri, Dec 9, 2011	7.41	7.88	7.41	7.79
4925	NASDAQ	SSP	Thu, Dec 8, 2011	7.77	7.77	7.34	7.37
4924	NASDAQ	SSP	Wed, Dec 7, 2011	7.76	7.90	7.60	7.87
4923	NASDAQ	SSP	Tue, Dec 6, 2011	8.08	8.10	7.81	7.83
4922	NASDAQ	SSP	Mon, Dec 5, 2011	8.11	8.19	7.97	8.10
4921	NASDAQ	SSP	Fri, Dec 2, 2011	7.85	8.00	7.76	7.88
4920	NASDAQ	SSP	Thu, Dec 1, 2011	7.73	7.85	7.62	7.70
4919	NASDAQ	SSP	Wed, Nov 30, 2011	7.66	7.87	7.49	7.85
4918	NASDAQ	SSP	Tue, Nov 29, 2011	7.37	7.37	7.07	7.30
4917	NASDAQ	SSP	Mon, Nov 28, 2011	7.34	7.39	7.21	7.34
4916	NASDAQ	SSP	Fri, Nov 25, 2011	7.12	7.27	7.01	7.02
4915	NASDAQ	SSP	Wed, Nov 23, 2011	7.32	7.42	7.11	7.16
4914	NASDAQ	SSP	Tue, Nov 22, 2011	7.45	7.51	7.28	7.43
4913	NASDAQ	SSP	Mon, Nov 21, 2011	7.70	7.79	7.43	7.44
4912	NASDAQ	SSP	Fri, Nov 18, 2011	7.82	7.98	7.75	7.92
4911	NASDAQ	SSP	Thu, Nov 17, 2011	7.93	8.16	7.75	7.80
4910	NASDAQ	SSP	Wed, Nov 16, 2011	8.11	8.23	7.92	7.97
4909	NASDAQ	SSP	Tue, Nov 15, 2011	7.92	8.28	7.92	8.25
4908	NASDAQ	SSP	Mon, Nov 14, 2011	7.89	8.00	7.79	7.96
4907	NASDAQ	SSP	Fri, Nov 11, 2011	7.79	7.96	7.79	7.89
4906	NASDAQ	SSP	Thu, Nov 10, 2011	7.80	7.85	7.62	7.67
4905	NASDAQ	SSP	Wed, Nov 9, 2011	8.04	8.14	7.63	7.64
4904	NASDAQ	SSP	Tue, Nov 8, 2011	7.93	8.27	7.79	8.23
4903	NASDAQ	SSP	Mon, Nov 7, 2011	7.80	7.85	7.54	7.83
4902	NASDAQ	SSP	Fri, Nov 4, 2011	7.79	7.89	7.64	7.82
4901	NASDAQ	SSP	Thu, Nov 3, 2011	7.74	7.91	7.52	7.90
4900	NASDAQ	SSP	Wed, Nov 2, 2011	7.47	7.63	7.40	7.61
4899	NASDAQ	SSP	Tue, Nov 1, 2011	7.39	7.55	7.24	7.29
4898	NASDAQ	SSP	Mon, Oct 31, 2011	7.62	7.95	7.60	7.70
4897	NASDAQ	SSP	Fri, Oct 28, 2011	7.86	7.95	7.78	7.83
4896	NASDAQ	SSP	Thu, Oct 27, 2011	7.75	7.93	7.51	7.85
4895	NASDAQ	SSP	Wed, Oct 26, 2011	7.31	7.49	7.11	7.44
4894	NASDAQ	SSP	Tue, Oct 25, 2011	7.27	7.31	7.09	7.13
4893	NASDAQ	SSP	Mon, Oct 24, 2011	6.95	7.37	6.94	7.34
4892	NASDAQ	SSP	Fri, Oct 21, 2011	6.84	6.96	6.68	6.91
4891	NASDAQ	SSP	Thu, Oct 20, 2011	6.56	6.69	6.43	6.69
4890	NASDAQ	SSP	Wed, Oct 19, 2011	6.73	6.83	6.54	6.55
4889	NASDAQ	SSP	Tue, Oct 18, 2011	6.49	6.79	6.42	6.75
4888	NASDAQ	SSP	Mon, Oct 17, 2011	6.51	6.71	6.40	6.43
4887	NASDAQ	SSP	Fri, Oct 14, 2011	6.70	6.75	6.55	6.61
4886	NASDAQ	SSP	Thu, Oct 13, 2011	6.31	6.69	6.23	6.59
4885	NASDAQ	SSP	Wed, Oct 12, 2011	6.28	6.61	6.27	6.36
4884	NASDAQ	SSP	Tue, Oct 11, 2011	6.21	6.32	6.14	6.20
4883	NASDAQ	SSP	Mon, Oct 10, 2011	6.14	6.24	6.06	6.23
4882	NASDAQ	SSP	Fri, Oct 7, 2011	6.19	6.22	5.89	5.96
4881	NASDAQ	SSP	Thu, Oct 6, 2011	6.01	6.19	5.94	6.13
4880	NASDAQ	SSP	Wed, Oct 5, 2011	6.20	6.20	5.95	6.03
4879	NASDAQ	SSP	Tue, Oct 4, 2011	6.17	6.25	5.87	6.13
4878	NASDAQ	SSP	Mon, Oct 3, 2011	6.40	6.61	6.21	6.22
4877	NASDAQ	SSP	Fri, Sep 30, 2011	6.48	6.69	6.45	6.46
4876	NASDAQ	SSP	Thu, Sep 29, 2011	6.71	6.75	6.41	6.67
4875	NASDAQ	SSP	Wed, Sep 28, 2011	6.98	6.98	6.48	6.49
4874	NASDAQ	SSP	Tue, Sep 27, 2011	6.99	7.23	6.91	6.94
4873	NASDAQ	SSP	Mon, Sep 26, 2011	6.58	6.77	6.41	6.77
4872	NASDAQ	SSP	Fri, Sep 23, 2011	6.27	6.60	6.22	6.49
4871	NASDAQ	SSP	Thu, Sep 22, 2011	6.28	6.42	6.12	6.27
4870	NASDAQ	SSP	Wed, Sep 21, 2011	6.93	7.01	6.50	6.52
4869	NASDAQ	SSP	Tue, Sep 20, 2011	7.16	7.16	6.91	6.91
4868	NASDAQ	SSP	Mon, Sep 19, 2011	7.04	7.13	6.91	7.08
4867	NASDAQ	SSP	Fri, Sep 16, 2011	7.18	7.37	7.12	7.22
4866	NASDAQ	SSP	Thu, Sep 15, 2011	7.19	7.19	7.01	7.18
4865	NASDAQ	SSP	Wed, Sep 14, 2011	6.91	7.24	6.71	7.06
4864	NASDAQ	SSP	Tue, Sep 13, 2011	6.76	6.85	6.65	6.82
4863	NASDAQ	SSP	Mon, Sep 12, 2011	6.57	6.76	6.47	6.74
4862	NASDAQ	SSP	Fri, Sep 9, 2011	6.87	6.92	6.54	6.69
4861	NASDAQ	SSP	Thu, Sep 8, 2011	7.28	7.38	6.96	7.03
4860	NASDAQ	SSP	Wed, Sep 7, 2011	6.94	7.34	6.94	7.32
4859	NASDAQ	SSP	Tue, Sep 6, 2011	6.70	6.89	6.61	6.79
4858	NASDAQ	SSP	Fri, Sep 2, 2011	7.27	7.39	6.90	6.97
4857	NASDAQ	SSP	Thu, Sep 1, 2011	7.80	7.94	7.41	7.47
4856	NASDAQ	SSP	Wed, Aug 31, 2011	7.91	8.03	7.70	7.75
4855	NASDAQ	SSP	Tue, Aug 30, 2011	7.74	7.93	7.58	7.86
4854	NASDAQ	SSP	Mon, Aug 29, 2011	7.29	7.81	7.29	7.79
4853	NASDAQ	SSP	Fri, Aug 26, 2011	6.94	7.27	6.75	7.19
4852	NASDAQ	SSP	Thu, Aug 25, 2011	7.41	7.49	6.91	7.01
4851	NASDAQ	SSP	Wed, Aug 24, 2011	7.08	7.37	7.00	7.34
4850	NASDAQ	SSP	Tue, Aug 23, 2011	6.64	7.12	6.47	7.09
4849	NASDAQ	SSP	Mon, Aug 22, 2011	6.79	6.79	6.47	6.58
4848	NASDAQ	SSP	Fri, Aug 19, 2011	6.64	7.02	6.55	6.56
4847	NASDAQ	SSP	Thu, Aug 18, 2011	7.05	7.12	6.71	6.80
4846	NASDAQ	SSP	Wed, Aug 17, 2011	7.29	7.45	7.22	7.30
4845	NASDAQ	SSP	Tue, Aug 16, 2011	7.24	7.38	7.09	7.24
4844	NASDAQ	SSP	Mon, Aug 15, 2011	7.15	7.39	7.02	7.39
4843	NASDAQ	SSP	Fri, Aug 12, 2011	7.31	7.31	6.91	7.02
4842	NASDAQ	SSP	Thu, Aug 11, 2011	6.74	7.35	6.58	7.23
4841	NASDAQ	SSP	Wed, Aug 10, 2011	7.24	7.29	6.70	6.72
4840	NASDAQ	SSP	Tue, Aug 9, 2011	6.60	7.61	6.53	7.54
4839	NASDAQ	SSP	Mon, Aug 8, 2011	7.05	7.34	6.54	6.54
4838	NASDAQ	SSP	Fri, Aug 5, 2011	7.41	7.52	6.94	7.28
4837	NASDAQ	SSP	Thu, Aug 4, 2011	7.62	7.62	7.25	7.29
4836	NASDAQ	SSP	Wed, Aug 3, 2011	7.57	7.78	7.38	7.73
4835	NASDAQ	SSP	Tue, Aug 2, 2011	7.81	7.95	7.61	7.61
4834	NASDAQ	SSP	Mon, Aug 1, 2011	8.08	8.08	7.72	7.84
4833	NASDAQ	SSP	Fri, Jul 29, 2011	7.81	8.01	7.74	7.96
4832	NASDAQ	SSP	Thu, Jul 28, 2011	7.82	8.03	7.79	7.92
4831	NASDAQ	SSP	Wed, Jul 27, 2011	7.89	7.98	7.68	7.82
4830	NASDAQ	SSP	Tue, Jul 26, 2011	8.03	8.03	7.88	7.93
4829	NASDAQ	SSP	Mon, Jul 25, 2011	7.95	8.13	7.95	8.04
4828	NASDAQ	SSP	Fri, Jul 22, 2011	8.06	8.11	7.97	8.08
4827	NASDAQ	SSP	Thu, Jul 21, 2011	7.92	8.11	7.86	8.09
4826	NASDAQ	SSP	Wed, Jul 20, 2011	7.99	8.03	7.79	7.85
4825	NASDAQ	SSP	Tue, Jul 19, 2011	7.81	8.00	7.75	7.99
4824	NASDAQ	SSP	Mon, Jul 18, 2011	7.96	8.01	7.67	7.75
4823	NASDAQ	SSP	Fri, Jul 15, 2011	8.23	8.23	7.95	8.04
4822	NASDAQ	SSP	Thu, Jul 14, 2011	8.58	8.58	8.07	8.08
4821	NASDAQ	SSP	Wed, Jul 13, 2011	8.60	8.79	8.52	8.59
4820	NASDAQ	SSP	Tue, Jul 12, 2011	8.57	8.73	8.54	8.54
4819	NASDAQ	SSP	Mon, Jul 11, 2011	8.67	8.72	8.55	8.58
4818	NASDAQ	SSP	Fri, Jul 8, 2011	8.86	8.89	8.71	8.80
4817	NASDAQ	SSP	Thu, Jul 7, 2011	9.00	9.04	8.88	9.00
4816	NASDAQ	SSP	Wed, Jul 6, 2011	8.99	8.99	8.84	8.91
4815	NASDAQ	SSP	Tue, Jul 5, 2011	8.95	9.05	8.88	9.03
4814	NASDAQ	SSP	Fri, Jul 1, 2011	8.95	9.01	8.75	8.98
4813	NASDAQ	SSP	Thu, Jun 30, 2011	8.63	8.97	8.61	8.93
4812	NASDAQ	SSP	Wed, Jun 29, 2011	8.67	8.70	8.53	8.61
4811	NASDAQ	SSP	Tue, Jun 28, 2011	8.49	8.62	8.40	8.62
4810	NASDAQ	SSP	Mon, Jun 27, 2011	8.34	8.48	8.31	8.46
4809	NASDAQ	SSP	Fri, Jun 24, 2011	8.40	8.44	8.23	8.35
4808	NASDAQ	SSP	Thu, Jun 23, 2011	8.12	8.45	8.00	8.41
4807	NASDAQ	SSP	Wed, Jun 22, 2011	8.24	8.40	8.18	8.24
4806	NASDAQ	SSP	Tue, Jun 21, 2011	8.09	8.37	8.09	8.32
4805	NASDAQ	SSP	Mon, Jun 20, 2011	7.73	8.20	7.73	8.07
4804	NASDAQ	SSP	Fri, Jun 17, 2011	7.77	7.87	7.58	7.78
4803	NASDAQ	SSP	Thu, Jun 16, 2011	7.58	7.79	7.53	7.72
4802	NASDAQ	SSP	Wed, Jun 15, 2011	7.46	7.73	7.39	7.60
4801	NASDAQ	SSP	Tue, Jun 14, 2011	7.48	7.60	7.38	7.57
4800	NASDAQ	SSP	Mon, Jun 13, 2011	7.52	7.56	7.42	7.46
4799	NASDAQ	SSP	Fri, Jun 10, 2011	7.69	7.75	7.46	7.50
4798	NASDAQ	SSP	Thu, Jun 9, 2011	7.70	7.78	7.62	7.75
4797	NASDAQ	SSP	Wed, Jun 8, 2011	7.75	7.79	7.58	7.68
4796	NASDAQ	SSP	Tue, Jun 7, 2011	7.81	7.92	7.77	7.80
4795	NASDAQ	SSP	Mon, Jun 6, 2011	7.70	7.94	7.64	7.75
4794	NASDAQ	SSP	Fri, Jun 3, 2011	7.61	7.74	7.54	7.67
4793	NASDAQ	SSP	Thu, Jun 2, 2011	7.55	7.85	7.55	7.74
4792	NASDAQ	SSP	Wed, Jun 1, 2011	7.89	7.89	7.50	7.54
4791	NASDAQ	SSP	Tue, May 31, 2011	8.17	8.27	7.84	7.92
4790	NASDAQ	SSP	Fri, May 27, 2011	8.22	8.28	8.17	8.21
4789	NASDAQ	SSP	Thu, May 26, 2011	8.11	8.22	7.97	8.19
4788	NASDAQ	SSP	Wed, May 25, 2011	7.94	8.16	7.94	8.13
4787	NASDAQ	SSP	Tue, May 24, 2011	8.26	8.26	7.99	7.99
4786	NASDAQ	SSP	Mon, May 23, 2011	8.30	8.35	8.17	8.23
4785	NASDAQ	SSP	Fri, May 20, 2011	9.12	9.27	8.91	9.13
4784	NASDAQ	SSP	Thu, May 19, 2011	9.13	9.21	9.01	9.17
4783	NASDAQ	SSP	Wed, May 18, 2011	8.98	9.22	8.89	9.05
4782	NASDAQ	SSP	Tue, May 17, 2011	9.04	9.07	8.92	9.01
4781	NASDAQ	SSP	Mon, May 16, 2011	9.04	9.18	9.04	9.06
4780	NASDAQ	SSP	Fri, May 13, 2011	9.16	9.27	9.06	9.15
4779	NASDAQ	SSP	Thu, May 12, 2011	9.06	9.24	9.03	9.10
4778	NASDAQ	SSP	Wed, May 11, 2011	9.12	9.18	8.99	9.10
4777	NASDAQ	SSP	Tue, May 10, 2011	9.00	9.40	8.95	9.13
4776	NASDAQ	SSP	Mon, May 9, 2011	9.19	9.38	9.12	9.34
4775	NASDAQ	SSP	Fri, May 6, 2011	9.43	9.43	9.21	9.25
4774	NASDAQ	SSP	Thu, May 5, 2011	9.11	9.42	9.11	9.26
4773	NASDAQ	SSP	Wed, May 4, 2011	9.31	9.34	9.15	9.22
4772	NASDAQ	SSP	Tue, May 3, 2011	9.38	9.43	9.18	9.27
4771	NASDAQ	SSP	Mon, May 2, 2011	9.52	9.67	9.30	9.42
4770	NASDAQ	SSP	Fri, Apr 29, 2011	9.58	9.67	9.45	9.50
4769	NASDAQ	SSP	Thu, Apr 28, 2011	9.57	9.61	9.51	9.54
4768	NASDAQ	SSP	Wed, Apr 27, 2011	9.66	9.73	9.45	9.61
4767	NASDAQ	SSP	Tue, Apr 26, 2011	9.53	9.67	9.44	9.66
4766	NASDAQ	SSP	Mon, Apr 25, 2011	9.42	9.53	9.23	9.50
4765	NASDAQ	SSP	Thu, Apr 21, 2011	9.49	9.51	9.31	9.42
4764	NASDAQ	SSP	Wed, Apr 20, 2011	9.50	9.53	9.37	9.39
4763	NASDAQ	SSP	Tue, Apr 19, 2011	9.28	9.41	9.07	9.31
4762	NASDAQ	SSP	Mon, Apr 18, 2011	9.12	9.31	9.00	9.24
4761	NASDAQ	SSP	Fri, Apr 15, 2011	9.13	9.40	9.12	9.33
4760	NASDAQ	SSP	Thu, Apr 14, 2011	9.27	9.30	9.08	9.23
4759	NASDAQ	SSP	Wed, Apr 13, 2011	9.45	9.45	9.19	9.40
4758	NASDAQ	SSP	Tue, Apr 12, 2011	9.54	9.61	9.33	9.35
4757	NASDAQ	SSP	Mon, Apr 11, 2011	9.50	9.65	9.37	9.63
4756	NASDAQ	SSP	Fri, Apr 8, 2011	9.78	9.85	9.45	9.52
4755	NASDAQ	SSP	Thu, Apr 7, 2011	9.83	9.85	9.60	9.71
4754	NASDAQ	SSP	Wed, Apr 6, 2011	9.92	10.01	9.68	9.84
4753	NASDAQ	SSP	Tue, Apr 5, 2011	9.94	10.04	9.87	9.95
4752	NASDAQ	SSP	Mon, Apr 4, 2011	9.77	10.03	9.72	9.99
4751	NASDAQ	SSP	Fri, Apr 1, 2011	9.96	9.98	9.68	9.76
4750	NASDAQ	SSP	Thu, Mar 31, 2011	9.68	9.94	9.61	9.90
4749	NASDAQ	SSP	Wed, Mar 30, 2011	10.00	10.20	9.91	10.13
4748	NASDAQ	SSP	Tue, Mar 29, 2011	9.66	9.95	9.60	9.93
4747	NASDAQ	SSP	Mon, Mar 28, 2011	9.67	9.80	9.64	9.68
4746	NASDAQ	SSP	Fri, Mar 25, 2011	9.61	9.80	9.53	9.62
4745	NASDAQ	SSP	Thu, Mar 24, 2011	9.55	9.74	9.50	9.53
4744	NASDAQ	SSP	Wed, Mar 23, 2011	9.47	9.63	9.33	9.55
4743	NASDAQ	SSP	Tue, Mar 22, 2011	9.59	9.70	9.42	9.52
4742	NASDAQ	SSP	Mon, Mar 21, 2011	9.28	9.62	9.28	9.61
4741	NASDAQ	SSP	Fri, Mar 18, 2011	9.05	9.38	8.95	9.16
4740	NASDAQ	SSP	Thu, Mar 17, 2011	9.10	9.17	8.90	8.96
4739	NASDAQ	SSP	Wed, Mar 16, 2011	9.01	9.08	8.83	8.94
4738	NASDAQ	SSP	Tue, Mar 15, 2011	8.70	9.12	8.64	9.09
4737	NASDAQ	SSP	Mon, Mar 14, 2011	8.91	9.32	8.82	9.27
4736	NASDAQ	SSP	Fri, Mar 11, 2011	8.90	9.19	8.86	9.08
4735	NASDAQ	SSP	Thu, Mar 10, 2011	9.22	9.22	8.95	9.03
4734	NASDAQ	SSP	Wed, Mar 9, 2011	9.22	9.49	9.22	9.37
4733	NASDAQ	SSP	Tue, Mar 8, 2011	9.41	9.50	9.15	9.42
4732	NASDAQ	SSP	Mon, Mar 7, 2011	9.90	9.92	9.45	9.64
4731	NASDAQ	SSP	Fri, Mar 4, 2011	10.11	10.11	9.65	9.84
4730	NASDAQ	SSP	Thu, Mar 3, 2011	9.85	10.16	9.70	10.09
4729	NASDAQ	SSP	Wed, Mar 2, 2011	9.47	9.82	9.47	9.77
4728	NASDAQ	SSP	Tue, Mar 1, 2011	9.62	9.77	9.35	9.47
4727	NASDAQ	SSP	Mon, Feb 28, 2011	9.52	9.60	9.41	9.57
4726	NASDAQ	SSP	Fri, Feb 25, 2011	9.13	9.39	8.98	9.39
4725	NASDAQ	SSP	Thu, Feb 24, 2011	9.00	9.23	8.90	9.10
4724	NASDAQ	SSP	Wed, Feb 23, 2011	9.30	9.33	9.04	9.10
4723	NASDAQ	SSP	Tue, Feb 22, 2011	9.43	9.49	9.19	9.27
4722	NASDAQ	SSP	Fri, Feb 18, 2011	9.45	9.56	9.35	9.56
4721	NASDAQ	SSP	Thu, Feb 17, 2011	9.54	9.57	9.47	9.51
4720	NASDAQ	SSP	Wed, Feb 16, 2011	9.42	9.59	9.29	9.59
4719	NASDAQ	SSP	Tue, Feb 15, 2011	9.54	9.61	9.38	9.38
4718	NASDAQ	SSP	Mon, Feb 14, 2011	9.45	9.62	9.39	9.55
4717	NASDAQ	SSP	Fri, Feb 11, 2011	9.48	9.52	9.36	9.46
4716	NASDAQ	SSP	Thu, Feb 10, 2011	9.40	9.67	9.39	9.52
4715	NASDAQ	SSP	Wed, Feb 9, 2011	9.59	9.68	9.43	9.53
4714	NASDAQ	SSP	Tue, Feb 8, 2011	9.69	9.72	9.47	9.66
4713	NASDAQ	SSP	Mon, Feb 7, 2011	9.50	9.75	9.46	9.72
4712	NASDAQ	SSP	Fri, Feb 4, 2011	9.39	9.48	9.19	9.47
4711	NASDAQ	SSP	Thu, Feb 3, 2011	9.24	9.46	9.08	9.43
4710	NASDAQ	SSP	Wed, Feb 2, 2011	9.15	9.27	9.09	9.18
4709	NASDAQ	SSP	Tue, Feb 1, 2011	9.15	9.23	9.08	9.15
4708	NASDAQ	SSP	Mon, Jan 31, 2011	9.19	9.23	9.01	9.08
4707	NASDAQ	SSP	Fri, Jan 28, 2011	9.37	9.40	9.02	9.11
4706	NASDAQ	SSP	Thu, Jan 27, 2011	9.47	9.50	9.27	9.36
4705	NASDAQ	SSP	Wed, Jan 26, 2011	9.33	9.51	9.28	9.47
4704	NASDAQ	SSP	Tue, Jan 25, 2011	9.29	9.30	9.10	9.28
4703	NASDAQ	SSP	Mon, Jan 24, 2011	9.30	9.40	9.19	9.37
4702	NASDAQ	SSP	Fri, Jan 21, 2011	9.56	9.60	9.27	9.28
4701	NASDAQ	SSP	Thu, Jan 20, 2011	9.61	9.67	9.42	9.49
4700	NASDAQ	SSP	Wed, Jan 19, 2011	10.06	10.11	9.61	9.68
4699	NASDAQ	SSP	Tue, Jan 18, 2011	10.20	10.23	9.95	10.10
4698	NASDAQ	SSP	Fri, Jan 14, 2011	10.20	10.34	10.19	10.28
4697	NASDAQ	SSP	Thu, Jan 13, 2011	10.26	10.33	10.16	10.23
4696	NASDAQ	SSP	Wed, Jan 12, 2011	10.27	10.28	10.17	10.25
4695	NASDAQ	SSP	Tue, Jan 11, 2011	10.17	10.17	9.96	10.13
4694	NASDAQ	SSP	Mon, Jan 10, 2011	10.23	10.27	9.91	10.11
4693	NASDAQ	SSP	Fri, Jan 7, 2011	10.24	10.30	9.89	10.26
4692	NASDAQ	SSP	Thu, Jan 6, 2011	10.43	10.46	10.13	10.25
4691	NASDAQ	SSP	Wed, Jan 5, 2011	10.18	10.47	10.18	10.46
4690	NASDAQ	SSP	Tue, Jan 4, 2011	10.44	10.49	9.98	10.20
4689	NASDAQ	SSP	Mon, Jan 3, 2011	10.26	10.56	10.26	10.43
4688	NASDAQ	SSP	Fri, Dec 31, 2010	10.15	10.25	10.13	10.15
4687	NASDAQ	SSP	Thu, Dec 30, 2010	10.28	10.31	10.14	10.21
4686	NASDAQ	SSP	Wed, Dec 29, 2010	10.33	10.33	10.24	10.25
4685	NASDAQ	SSP	Tue, Dec 28, 2010	10.30	10.32	10.11	10.27
4684	NASDAQ	SSP	Mon, Dec 27, 2010	10.18	10.29	10.00	10.26
4683	NASDAQ	SSP	Thu, Dec 23, 2010	10.25	10.30	10.15	10.25
4682	NASDAQ	SSP	Wed, Dec 22, 2010	10.05	10.25	9.95	10.25
4681	NASDAQ	SSP	Tue, Dec 21, 2010	10.09	10.14	9.94	10.03
4680	NASDAQ	SSP	Mon, Dec 20, 2010	10.13	10.13	9.96	10.02
4679	NASDAQ	SSP	Fri, Dec 17, 2010	9.99	10.17	9.79	10.03
4678	NASDAQ	SSP	Thu, Dec 16, 2010	10.08	10.21	9.99	10.00
4677	NASDAQ	SSP	Wed, Dec 15, 2010	9.94	10.17	9.90	10.03
4676	NASDAQ	SSP	Tue, Dec 14, 2010	9.95	10.11	9.92	9.97
4675	NASDAQ	SSP	Mon, Dec 13, 2010	10.00	10.00	9.90	9.95
4674	NASDAQ	SSP	Fri, Dec 10, 2010	9.80	10.00	9.71	9.98
4673	NASDAQ	SSP	Thu, Dec 9, 2010	9.88	9.98	9.72	9.92
4672	NASDAQ	SSP	Wed, Dec 8, 2010	9.86	9.92	9.71	9.77
4671	NASDAQ	SSP	Tue, Dec 7, 2010	9.94	9.98	9.75	9.79
4670	NASDAQ	SSP	Mon, Dec 6, 2010	9.71	9.90	9.67	9.77
4669	NASDAQ	SSP	Fri, Dec 3, 2010	9.48	9.80	9.45	9.73
4668	NASDAQ	SSP	Thu, Dec 2, 2010	9.64	9.77	9.47	9.56
4667	NASDAQ	SSP	Wed, Dec 1, 2010	9.28	9.68	9.26	9.58
4666	NASDAQ	SSP	Tue, Nov 30, 2010	9.07	9.21	8.92	9.03
4665	NASDAQ	SSP	Mon, Nov 29, 2010	9.00	9.30	8.96	9.25
4664	NASDAQ	SSP	Fri, Nov 26, 2010	9.11	9.18	8.97	9.10
4663	NASDAQ	SSP	Wed, Nov 24, 2010	8.92	9.23	8.90	9.16
4662	NASDAQ	SSP	Tue, Nov 23, 2010	8.91	8.91	8.61	8.75
4661	NASDAQ	SSP	Mon, Nov 22, 2010	9.10	9.13	8.90	9.07
4660	NASDAQ	SSP	Fri, Nov 19, 2010	8.98	9.08	8.91	9.06
4659	NASDAQ	SSP	Thu, Nov 18, 2010	8.94	9.25	8.94	9.08
4658	NASDAQ	SSP	Wed, Nov 17, 2010	8.57	8.79	8.53	8.76
4657	NASDAQ	SSP	Tue, Nov 16, 2010	8.63	8.65	8.36	8.51
4656	NASDAQ	SSP	Mon, Nov 15, 2010	8.79	8.90	8.62	8.76
4655	NASDAQ	SSP	Fri, Nov 12, 2010	8.68	8.87	8.65	8.70
4654	NASDAQ	SSP	Thu, Nov 11, 2010	8.86	9.00	8.80	8.80
4653	NASDAQ	SSP	Wed, Nov 10, 2010	8.88	9.04	8.72	9.01
4652	NASDAQ	SSP	Tue, Nov 9, 2010	9.19	9.27	8.70	8.84
4651	NASDAQ	SSP	Mon, Nov 8, 2010	9.12	9.22	9.01	9.17
4650	NASDAQ	SSP	Fri, Nov 5, 2010	9.12	9.39	9.06	9.14
4649	NASDAQ	SSP	Thu, Nov 4, 2010	9.13	9.36	8.99	9.07
4648	NASDAQ	SSP	Wed, Nov 3, 2010	9.36	9.42	9.04	9.17
4647	NASDAQ	SSP	Tue, Nov 2, 2010	8.97	9.46	8.90	9.43
4646	NASDAQ	SSP	Mon, Nov 1, 2010	8.81	9.00	8.62	8.72
4645	NASDAQ	SSP	Fri, Oct 29, 2010	8.81	8.90	8.67	8.74
4644	NASDAQ	SSP	Thu, Oct 28, 2010	8.86	8.95	8.65	8.84
4643	NASDAQ	SSP	Wed, Oct 27, 2010	8.82	8.98	8.51	8.76
4642	NASDAQ	SSP	Tue, Oct 26, 2010	8.31	9.10	8.31	8.94
4641	NASDAQ	SSP	Mon, Oct 25, 2010	8.23	8.38	8.12	8.23
4640	NASDAQ	SSP	Fri, Oct 22, 2010	8.12	8.20	8.00	8.14
4639	NASDAQ	SSP	Thu, Oct 21, 2010	8.31	8.41	7.86	8.09
4638	NASDAQ	SSP	Wed, Oct 20, 2010	8.07	8.31	8.01	8.22
4637	NASDAQ	SSP	Tue, Oct 19, 2010	8.24	8.34	7.98	8.03
4636	NASDAQ	SSP	Mon, Oct 18, 2010	8.36	8.43	8.24	8.42
4635	NASDAQ	SSP	Fri, Oct 15, 2010	8.71	8.74	8.25	8.37
4634	NASDAQ	SSP	Thu, Oct 14, 2010	8.57	8.57	8.33	8.55
4633	NASDAQ	SSP	Wed, Oct 13, 2010	8.25	8.59	8.07	8.55
4632	NASDAQ	SSP	Tue, Oct 12, 2010	8.08	8.24	7.94	8.19
4631	NASDAQ	SSP	Mon, Oct 11, 2010	8.09	8.20	7.97	8.14
4630	NASDAQ	SSP	Fri, Oct 8, 2010	7.78	8.14	7.62	8.08
4629	NASDAQ	SSP	Thu, Oct 7, 2010	7.99	7.99	7.66	7.75
4628	NASDAQ	SSP	Wed, Oct 6, 2010	7.96	8.01	7.80	7.93
4627	NASDAQ	SSP	Tue, Oct 5, 2010	7.87	8.06	7.66	8.02
4626	NASDAQ	SSP	Mon, Oct 4, 2010	7.82	7.87	7.54	7.72
4625	NASDAQ	SSP	Fri, Oct 1, 2010	7.96	7.99	7.73	7.82
4624	NASDAQ	SSP	Thu, Sep 30, 2010	8.16	8.27	7.72	7.88
4623	NASDAQ	SSP	Wed, Sep 29, 2010	7.82	8.04	7.75	8.04
4622	NASDAQ	SSP	Tue, Sep 28, 2010	7.97	8.00	7.70	7.88
4621	NASDAQ	SSP	Mon, Sep 27, 2010	7.84	8.00	7.74	7.91
4620	NASDAQ	SSP	Fri, Sep 24, 2010	7.71	7.89	7.59	7.88
4619	NASDAQ	SSP	Thu, Sep 23, 2010	7.49	7.77	7.46	7.55
4618	NASDAQ	SSP	Wed, Sep 22, 2010	7.62	7.68	7.43	7.61
4617	NASDAQ	SSP	Tue, Sep 21, 2010	7.94	7.99	7.65	7.68
4616	NASDAQ	SSP	Mon, Sep 20, 2010	7.63	7.99	7.47	7.96
4615	NASDAQ	SSP	Fri, Sep 17, 2010	7.78	7.83	7.54	7.60
4614	NASDAQ	SSP	Thu, Sep 16, 2010	7.75	7.83	7.61	7.68
4613	NASDAQ	SSP	Wed, Sep 15, 2010	7.66	7.82	7.57	7.77
4612	NASDAQ	SSP	Tue, Sep 14, 2010	7.81	7.83	7.65	7.77
4611	NASDAQ	SSP	Mon, Sep 13, 2010	7.79	8.09	7.58	7.90
4610	NASDAQ	SSP	Fri, Sep 10, 2010	7.60	7.72	7.49	7.68
4609	NASDAQ	SSP	Thu, Sep 9, 2010	7.50	7.63	7.35	7.58
4608	NASDAQ	SSP	Wed, Sep 8, 2010	7.39	7.58	7.33	7.41
4607	NASDAQ	SSP	Tue, Sep 7, 2010	7.56	7.64	7.20	7.34
4606	NASDAQ	SSP	Fri, Sep 3, 2010	7.67	7.80	7.44	7.60
4605	NASDAQ	SSP	Thu, Sep 2, 2010	7.34	7.55	7.28	7.53
4604	NASDAQ	SSP	Wed, Sep 1, 2010	6.99	7.43	6.92	7.38
4603	NASDAQ	SSP	Tue, Aug 31, 2010	6.86	7.06	6.75	6.81
4602	NASDAQ	SSP	Mon, Aug 30, 2010	7.28	7.28	6.85	6.85
4601	NASDAQ	SSP	Fri, Aug 27, 2010	7.12	7.34	6.94	7.32
4600	NASDAQ	SSP	Thu, Aug 26, 2010	7.21	7.32	6.93	7.00
4599	NASDAQ	SSP	Wed, Aug 25, 2010	6.85	7.19	6.71	7.18
4598	NASDAQ	SSP	Tue, Aug 24, 2010	6.95	7.11	6.77	6.85
4597	NASDAQ	SSP	Mon, Aug 23, 2010	7.48	7.63	7.03	7.05
4596	NASDAQ	SSP	Fri, Aug 20, 2010	7.30	7.44	7.22	7.41
4595	NASDAQ	SSP	Thu, Aug 19, 2010	7.34	7.43	7.22	7.33
4594	NASDAQ	SSP	Wed, Aug 18, 2010	7.32	7.61	7.20	7.38
4593	NASDAQ	SSP	Tue, Aug 17, 2010	7.32	7.44	7.18	7.31
4592	NASDAQ	SSP	Mon, Aug 16, 2010	7.21	7.35	7.05	7.23
4591	NASDAQ	SSP	Fri, Aug 13, 2010	7.36	7.36	7.22	7.25
4590	NASDAQ	SSP	Thu, Aug 12, 2010	7.19	7.45	7.10	7.42
4589	NASDAQ	SSP	Wed, Aug 11, 2010	7.75	7.81	7.22	7.35
4588	NASDAQ	SSP	Tue, Aug 10, 2010	8.37	8.37	7.76	7.99
4587	NASDAQ	SSP	Mon, Aug 9, 2010	7.69	8.50	6.82	8.43
4586	NASDAQ	SSP	Fri, Aug 6, 2010	7.79	7.96	7.42	7.72
4585	NASDAQ	SSP	Thu, Aug 5, 2010	7.88	8.17	7.85	7.96
4584	NASDAQ	SSP	Wed, Aug 4, 2010	7.95	8.06	7.86	8.00
4583	NASDAQ	SSP	Tue, Aug 3, 2010	8.04	8.17	7.78	7.87
4582	NASDAQ	SSP	Mon, Aug 2, 2010	7.49	8.15	7.48	8.11
4581	NASDAQ	SSP	Fri, Jul 30, 2010	7.74	8.15	7.70	7.86
4580	NASDAQ	SSP	Thu, Jul 29, 2010	7.88	8.02	7.68	7.91
4579	NASDAQ	SSP	Wed, Jul 28, 2010	7.86	8.00	7.72	7.81
4578	NASDAQ	SSP	Tue, Jul 27, 2010	7.90	8.00	7.78	7.91
4577	NASDAQ	SSP	Mon, Jul 26, 2010	7.36	7.93	7.28	7.89
4576	NASDAQ	SSP	Fri, Jul 23, 2010	6.84	7.42	6.72	7.34
4575	NASDAQ	SSP	Thu, Jul 22, 2010	6.98	7.03	6.75	6.90
4574	NASDAQ	SSP	Wed, Jul 21, 2010	7.23	7.26	6.75	6.82
4573	NASDAQ	SSP	Tue, Jul 20, 2010	7.04	7.18	6.90	7.18
4572	NASDAQ	SSP	Mon, Jul 19, 2010	7.64	7.65	6.85	7.09
4571	NASDAQ	SSP	Fri, Jul 16, 2010	7.66	7.66	7.04	7.07
4570	NASDAQ	SSP	Thu, Jul 15, 2010	8.08	8.08	7.59	7.76
4569	NASDAQ	SSP	Wed, Jul 14, 2010	8.23	8.26	7.92	8.09
4568	NASDAQ	SSP	Tue, Jul 13, 2010	7.55	8.33	7.43	8.26
4567	NASDAQ	SSP	Mon, Jul 12, 2010	7.56	7.63	7.33	7.38
4566	NASDAQ	SSP	Fri, Jul 9, 2010	7.52	7.76	7.43	7.61
4565	NASDAQ	SSP	Thu, Jul 8, 2010	7.35	7.53	7.20	7.51
4564	NASDAQ	SSP	Wed, Jul 7, 2010	7.10	7.22	6.90	7.17
4563	NASDAQ	SSP	Tue, Jul 6, 2010	7.35	7.68	6.95	7.05
4562	NASDAQ	SSP	Fri, Jul 2, 2010	7.36	7.43	7.08	7.19
4561	NASDAQ	SSP	Thu, Jul 1, 2010	7.49	7.53	6.96	7.28
4560	NASDAQ	SSP	Wed, Jun 30, 2010	7.59	7.85	7.36	7.43
4559	NASDAQ	SSP	Tue, Jun 29, 2010	7.92	7.92	7.42	7.58
4558	NASDAQ	SSP	Mon, Jun 28, 2010	8.18	8.32	8.10	8.13
4557	NASDAQ	SSP	Fri, Jun 25, 2010	7.84	8.42	7.72	8.19
4556	NASDAQ	SSP	Thu, Jun 24, 2010	8.17	8.28	7.82	7.84
4555	NASDAQ	SSP	Wed, Jun 23, 2010	8.30	8.44	8.09	8.26
4554	NASDAQ	SSP	Tue, Jun 22, 2010	8.69	8.82	8.27	8.36
4553	NASDAQ	SSP	Mon, Jun 21, 2010	8.66	8.78	8.56	8.70
4552	NASDAQ	SSP	Fri, Jun 18, 2010	8.59	8.77	8.47	8.49
4551	NASDAQ	SSP	Thu, Jun 17, 2010	8.57	8.66	8.30	8.52
4550	NASDAQ	SSP	Wed, Jun 16, 2010	8.56	8.65	8.43	8.49
4549	NASDAQ	SSP	Tue, Jun 15, 2010	8.16	8.68	8.14	8.62
4548	NASDAQ	SSP	Mon, Jun 14, 2010	8.09	8.48	8.06	8.22
4547	NASDAQ	SSP	Fri, Jun 11, 2010	7.72	8.10	7.69	7.98
4546	NASDAQ	SSP	Thu, Jun 10, 2010	7.69	7.86	7.61	7.86
4545	NASDAQ	SSP	Wed, Jun 9, 2010	7.76	7.90	7.42	7.51
4544	NASDAQ	SSP	Tue, Jun 8, 2010	7.67	7.83	7.33	7.64
4543	NASDAQ	SSP	Mon, Jun 7, 2010	8.05	8.12	7.54	7.61
4542	NASDAQ	SSP	Fri, Jun 4, 2010	8.25	8.25	7.95	7.98
4541	NASDAQ	SSP	Thu, Jun 3, 2010	8.55	8.75	8.27	8.38
4540	NASDAQ	SSP	Wed, Jun 2, 2010	8.22	8.53	8.00	8.50
4539	NASDAQ	SSP	Tue, Jun 1, 2010	8.71	8.77	8.08	8.10
4538	NASDAQ	SSP	Fri, May 28, 2010	8.85	9.04	8.30	8.83
4537	NASDAQ	SSP	Thu, May 27, 2010	8.43	8.92	8.37	8.92
4536	NASDAQ	SSP	Wed, May 26, 2010	8.30	8.80	8.11	8.21
4535	NASDAQ	SSP	Tue, May 25, 2010	7.87	8.27	7.62	8.25
4534	NASDAQ	SSP	Mon, May 24, 2010	8.20	8.32	8.01	8.15
4533	NASDAQ	SSP	Fri, May 21, 2010	7.92	8.47	7.80	8.21
4532	NASDAQ	SSP	Thu, May 20, 2010	8.43	8.43	8.02	8.10
4531	NASDAQ	SSP	Wed, May 19, 2010	8.75	8.96	8.42	8.58
4530	NASDAQ	SSP	Tue, May 18, 2010	9.04	9.13	8.72	8.85
4529	NASDAQ	SSP	Mon, May 17, 2010	8.93	9.08	8.48	8.87
4528	NASDAQ	SSP	Fri, May 14, 2010	9.05	9.09	8.57	8.85
4527	NASDAQ	SSP	Thu, May 13, 2010	9.17	9.48	9.05	9.15
4526	NASDAQ	SSP	Wed, May 12, 2010	9.21	9.25	9.05	9.24
4525	NASDAQ	SSP	Tue, May 11, 2010	8.70	9.40	8.68	9.19
4524	NASDAQ	SSP	Mon, May 10, 2010	9.50	9.63	8.25	8.95
4523	NASDAQ	SSP	Fri, May 7, 2010	9.17	9.49	8.60	9.24
4522	NASDAQ	SSP	Thu, May 6, 2010	10.05	10.25	8.42	9.23
4521	NASDAQ	SSP	Wed, May 5, 2010	10.51	10.64	10.09	10.12
4520	NASDAQ	SSP	Tue, May 4, 2010	11.04	11.09	10.48	10.73
4519	NASDAQ	SSP	Mon, May 3, 2010	11.06	11.45	10.97	11.43
4518	NASDAQ	SSP	Fri, Apr 30, 2010	11.42	11.70	10.88	10.94
4517	NASDAQ	SSP	Thu, Apr 29, 2010	11.55	11.60	11.27	11.45
4516	NASDAQ	SSP	Wed, Apr 28, 2010	11.25	11.76	11.25	11.43
4515	NASDAQ	SSP	Tue, Apr 27, 2010	9.90	10.57	9.90	10.50
4514	NASDAQ	SSP	Mon, Apr 26, 2010	10.30	10.36	9.96	10.07
4513	NASDAQ	SSP	Fri, Apr 23, 2010	10.32	10.37	10.05	10.37
4512	NASDAQ	SSP	Thu, Apr 22, 2010	10.30	10.36	10.00	10.28
4511	NASDAQ	SSP	Wed, Apr 21, 2010	10.06	10.49	9.95	10.47
4510	NASDAQ	SSP	Tue, Apr 20, 2010	10.04	10.17	9.97	10.10
4509	NASDAQ	SSP	Mon, Apr 19, 2010	10.03	10.11	9.71	9.95
4508	NASDAQ	SSP	Fri, Apr 16, 2010	9.84	10.21	9.75	10.08
4507	NASDAQ	SSP	Thu, Apr 15, 2010	9.70	9.88	9.48	9.84
4506	NASDAQ	SSP	Wed, Apr 14, 2010	9.67	9.99	9.67	9.90
4505	NASDAQ	SSP	Tue, Apr 13, 2010	9.28	9.80	9.16	9.77
4504	NASDAQ	SSP	Mon, Apr 12, 2010	9.22	9.32	9.21	9.25
4503	NASDAQ	SSP	Fri, Apr 9, 2010	9.18	9.31	9.07	9.24
4502	NASDAQ	SSP	Thu, Apr 8, 2010	8.97	9.23	8.80	9.20
4501	NASDAQ	SSP	Wed, Apr 7, 2010	9.15	9.20	9.02	9.06
4500	NASDAQ	SSP	Tue, Apr 6, 2010	8.88	9.20	8.77	9.17
4499	NASDAQ	SSP	Mon, Apr 5, 2010	8.58	9.00	8.58	8.90
4498	NASDAQ	SSP	Thu, Apr 1, 2010	8.48	8.90	8.47	8.61
4497	NASDAQ	SSP	Wed, Mar 31, 2010	8.66	8.75	8.39	8.45
4496	NASDAQ	SSP	Tue, Mar 30, 2010	8.79	8.86	8.63	8.70
4495	NASDAQ	SSP	Mon, Mar 29, 2010	8.85	8.89	8.63	8.78
4494	NASDAQ	SSP	Fri, Mar 26, 2010	8.61	8.90	8.61	8.78
4493	NASDAQ	SSP	Thu, Mar 25, 2010	8.80	8.95	8.59	8.60
4492	NASDAQ	SSP	Wed, Mar 24, 2010	8.90	8.99	8.61	8.75
4491	NASDAQ	SSP	Tue, Mar 23, 2010	8.73	9.04	8.60	8.93
4490	NASDAQ	SSP	Mon, Mar 22, 2010	8.40	8.77	8.29	8.70
4489	NASDAQ	SSP	Fri, Mar 19, 2010	8.85	8.95	8.47	8.51
4488	NASDAQ	SSP	Thu, Mar 18, 2010	9.02	9.04	8.66	8.82
4487	NASDAQ	SSP	Wed, Mar 17, 2010	9.09	9.33	9.02	9.08
4486	NASDAQ	SSP	Tue, Mar 16, 2010	9.10	9.21	8.88	8.99
4485	NASDAQ	SSP	Mon, Mar 15, 2010	9.32	9.40	8.96	9.06
4484	NASDAQ	SSP	Fri, Mar 12, 2010	9.58	9.65	9.28	9.41
4483	NASDAQ	SSP	Thu, Mar 11, 2010	9.42	9.70	9.01	9.62
4482	NASDAQ	SSP	Wed, Mar 10, 2010	9.42	9.81	9.31	9.64
4481	NASDAQ	SSP	Tue, Mar 9, 2010	9.42	9.71	9.25	9.44
4480	NASDAQ	SSP	Mon, Mar 8, 2010	8.20	9.69	7.75	9.60
4479	NASDAQ	SSP	Fri, Mar 5, 2010	9.01	9.81	8.61	9.70
4478	NASDAQ	SSP	Thu, Mar 4, 2010	9.24	9.33	8.97	9.10
4477	NASDAQ	SSP	Wed, Mar 3, 2010	9.11	9.31	8.87	9.17
4476	NASDAQ	SSP	Tue, Mar 2, 2010	8.91	9.35	8.79	9.05
4475	NASDAQ	SSP	Mon, Mar 1, 2010	7.88	8.75	7.86	8.66
4474	NASDAQ	SSP	Fri, Feb 26, 2010	7.77	7.90	7.55	7.62
4473	NASDAQ	SSP	Thu, Feb 25, 2010	7.49	7.75	7.41	7.73
4472	NASDAQ	SSP	Wed, Feb 24, 2010	7.35	7.66	7.35	7.58
4471	NASDAQ	SSP	Tue, Feb 23, 2010	6.94	7.84	6.94	7.30
4470	NASDAQ	SSP	Mon, Feb 22, 2010	7.00	7.05	6.87	6.98
4469	NASDAQ	SSP	Fri, Feb 19, 2010	6.97	7.05	6.88	7.01
4468	NASDAQ	SSP	Thu, Feb 18, 2010	7.13	7.21	6.81	6.98
4467	NASDAQ	SSP	Wed, Feb 17, 2010	7.15	7.19	7.01	7.17
4466	NASDAQ	SSP	Tue, Feb 16, 2010	6.91	7.14	6.75	7.12
4465	NASDAQ	SSP	Fri, Feb 12, 2010	6.59	6.73	6.51	6.73
4464	NASDAQ	SSP	Thu, Feb 11, 2010	6.71	6.73	6.50	6.72
4463	NASDAQ	SSP	Wed, Feb 10, 2010	6.66	6.77	6.48	6.76
4462	NASDAQ	SSP	Tue, Feb 9, 2010	6.63	6.70	6.47	6.57
4461	NASDAQ	SSP	Mon, Feb 8, 2010	6.49	6.66	6.40	6.50
4460	NASDAQ	SSP	Fri, Feb 5, 2010	6.50	6.55	6.25	6.50
4459	NASDAQ	SSP	Thu, Feb 4, 2010	6.92	6.96	6.44	6.48
4458	NASDAQ	SSP	Wed, Feb 3, 2010	7.23	7.23	6.87	6.98
4457	NASDAQ	SSP	Tue, Feb 2, 2010	6.93	7.31	6.89	7.25
4456	NASDAQ	SSP	Mon, Feb 1, 2010	6.75	7.01	6.73	6.99
4455	NASDAQ	SSP	Fri, Jan 29, 2010	6.91	7.05	6.75	6.80
4454	NASDAQ	SSP	Thu, Jan 28, 2010	6.97	7.05	6.69	6.85
4453	NASDAQ	SSP	Wed, Jan 27, 2010	6.66	6.98	6.64	6.95
4452	NASDAQ	SSP	Tue, Jan 26, 2010	6.48	6.86	6.46	6.59
4451	NASDAQ	SSP	Mon, Jan 25, 2010	6.30	6.51	6.23	6.50
4450	NASDAQ	SSP	Fri, Jan 22, 2010	6.25	6.50	6.21	6.22
4449	NASDAQ	SSP	Thu, Jan 21, 2010	6.51	6.65	6.28	6.29
4448	NASDAQ	SSP	Wed, Jan 20, 2010	6.60	6.67	6.38	6.52
4447	NASDAQ	SSP	Tue, Jan 19, 2010	6.64	6.86	6.60	6.70
4446	NASDAQ	SSP	Fri, Jan 15, 2010	6.89	6.89	6.41	6.59
4445	NASDAQ	SSP	Thu, Jan 14, 2010	6.70	7.05	6.67	6.86
4444	NASDAQ	SSP	Wed, Jan 13, 2010	6.84	6.97	6.73	6.76
4443	NASDAQ	SSP	Tue, Jan 12, 2010	7.07	7.10	6.81	6.86
4442	NASDAQ	SSP	Mon, Jan 11, 2010	7.12	7.28	7.04	7.17
4441	NASDAQ	SSP	Fri, Jan 8, 2010	7.30	7.36	7.04	7.10
4440	NASDAQ	SSP	Thu, Jan 7, 2010	7.25	7.38	7.19	7.36
4439	NASDAQ	SSP	Wed, Jan 6, 2010	7.31	7.42	7.21	7.28
4438	NASDAQ	SSP	Tue, Jan 5, 2010	7.35	7.50	7.30	7.34
4437	NASDAQ	SSP	Mon, Jan 4, 2010	7.10	7.47	7.10	7.45
4436	NASDAQ	SSP	Thu, Dec 31, 2009	7.01	7.09	6.93	6.96
4435	NASDAQ	SSP	Wed, Dec 30, 2009	7.00	7.13	6.94	7.03
4434	NASDAQ	SSP	Tue, Dec 29, 2009	6.90	7.05	6.86	7.02
4433	NASDAQ	SSP	Mon, Dec 28, 2009	6.95	6.97	6.79	6.90
4432	NASDAQ	SSP	Thu, Dec 24, 2009	7.05	7.09	6.92	6.93
4431	NASDAQ	SSP	Wed, Dec 23, 2009	6.89	7.05	6.78	7.03
4430	NASDAQ	SSP	Tue, Dec 22, 2009	6.85	6.88	6.67	6.80
4429	NASDAQ	SSP	Mon, Dec 21, 2009	6.64	7.01	6.63	6.81
4428	NASDAQ	SSP	Fri, Dec 18, 2009	6.72	6.98	6.51	6.60
4427	NASDAQ	SSP	Thu, Dec 17, 2009	6.85	6.99	6.57	6.70
4426	NASDAQ	SSP	Wed, Dec 16, 2009	7.14	7.18	6.92	6.93
4425	NASDAQ	SSP	Tue, Dec 15, 2009	6.85	7.23	6.73	7.09
4424	NASDAQ	SSP	Mon, Dec 14, 2009	6.86	7.04	6.62	6.94
4423	NASDAQ	SSP	Fri, Dec 11, 2009	6.32	6.89	6.28	6.80
4422	NASDAQ	SSP	Thu, Dec 10, 2009	6.24	6.53	6.24	6.27
4421	NASDAQ	SSP	Wed, Dec 9, 2009	6.25	6.33	6.03	6.23
4420	NASDAQ	SSP	Tue, Dec 8, 2009	6.06	6.28	6.03	6.21
4419	NASDAQ	SSP	Mon, Dec 7, 2009	6.03	6.12	5.94	6.09
4418	NASDAQ	SSP	Fri, Dec 4, 2009	6.20	6.30	5.91	6.04
4417	NASDAQ	SSP	Thu, Dec 3, 2009	6.20	6.25	6.01	6.07
4416	NASDAQ	SSP	Wed, Dec 2, 2009	6.35	6.36	6.07	6.11
4415	NASDAQ	SSP	Tue, Dec 1, 2009	6.37	6.47	6.20	6.36
4414	NASDAQ	SSP	Mon, Nov 30, 2009	6.26	6.32	6.05	6.30
4413	NASDAQ	SSP	Fri, Nov 27, 2009	6.14	6.49	6.12	6.29
4412	NASDAQ	SSP	Wed, Nov 25, 2009	6.68	6.75	6.50	6.56
4411	NASDAQ	SSP	Tue, Nov 24, 2009	6.66	6.66	6.49	6.63
4410	NASDAQ	SSP	Mon, Nov 23, 2009	6.54	6.71	6.49	6.66
4409	NASDAQ	SSP	Fri, Nov 20, 2009	6.36	6.44	6.33	6.41
4408	NASDAQ	SSP	Thu, Nov 19, 2009	6.60	6.60	6.30	6.41
4407	NASDAQ	SSP	Wed, Nov 18, 2009	6.87	6.87	6.71	6.76
4406	NASDAQ	SSP	Tue, Nov 17, 2009	6.92	6.95	6.75	6.93
4405	NASDAQ	SSP	Mon, Nov 16, 2009	6.74	7.01	6.74	6.96
4404	NASDAQ	SSP	Fri, Nov 13, 2009	6.67	6.71	6.52	6.64
4403	NASDAQ	SSP	Thu, Nov 12, 2009	6.72	6.95	6.63	6.66
4402	NASDAQ	SSP	Wed, Nov 11, 2009	6.77	6.78	6.48	6.72
4401	NASDAQ	SSP	Tue, Nov 10, 2009	6.69	6.75	6.44	6.71
4400	NASDAQ	SSP	Mon, Nov 9, 2009	6.85	7.00	6.72	6.84
4399	NASDAQ	SSP	Fri, Nov 6, 2009	6.72	7.00	6.62	6.79
4398	NASDAQ	SSP	Thu, Nov 5, 2009	6.28	6.84	6.06	6.80
4397	NASDAQ	SSP	Wed, Nov 4, 2009	6.54	6.75	6.19	6.31
4396	NASDAQ	SSP	Tue, Nov 3, 2009	6.30	6.58	6.14	6.52
4395	NASDAQ	SSP	Mon, Nov 2, 2009	6.35	6.67	6.05	6.34
4394	NASDAQ	SSP	Fri, Oct 30, 2009	6.85	6.91	6.27	6.36
4393	NASDAQ	SSP	Thu, Oct 29, 2009	6.54	7.04	6.54	6.95
4392	NASDAQ	SSP	Wed, Oct 28, 2009	7.05	7.17	6.53	6.56
4391	NASDAQ	SSP	Tue, Oct 27, 2009	7.57	7.79	7.05	7.09
4390	NASDAQ	SSP	Mon, Oct 26, 2009	7.63	7.96	7.48	7.50
4389	NASDAQ	SSP	Fri, Oct 23, 2009	8.19	8.28	7.61	7.63
4388	NASDAQ	SSP	Thu, Oct 22, 2009	8.09	8.37	7.96	8.13
4387	NASDAQ	SSP	Wed, Oct 21, 2009	7.89	8.33	7.89	8.01
4386	NASDAQ	SSP	Tue, Oct 20, 2009	8.40	8.44	7.97	7.98
4385	NASDAQ	SSP	Mon, Oct 19, 2009	7.78	8.48	7.78	8.43
4384	NASDAQ	SSP	Fri, Oct 16, 2009	7.85	8.04	7.71	7.78
4383	NASDAQ	SSP	Thu, Oct 15, 2009	7.95	8.35	7.87	7.88
4382	NASDAQ	SSP	Wed, Oct 14, 2009	7.75	8.13	7.73	8.13
4381	NASDAQ	SSP	Tue, Oct 13, 2009	7.86	7.90	7.62	7.68
4380	NASDAQ	SSP	Mon, Oct 12, 2009	7.65	8.23	7.65	7.80
4379	NASDAQ	SSP	Fri, Oct 9, 2009	7.46	7.65	7.35	7.65
4378	NASDAQ	SSP	Thu, Oct 8, 2009	7.49	7.52	7.37	7.37
4377	NASDAQ	SSP	Wed, Oct 7, 2009	7.34	7.53	7.21	7.39
4376	NASDAQ	SSP	Tue, Oct 6, 2009	7.35	7.63	7.22	7.37
4375	NASDAQ	SSP	Mon, Oct 5, 2009	6.66	7.42	6.54	7.30
4374	NASDAQ	SSP	Fri, Oct 2, 2009	6.82	6.97	6.49	6.61
4373	NASDAQ	SSP	Thu, Oct 1, 2009	7.58	7.58	6.92	6.92
4372	NASDAQ	SSP	Wed, Sep 30, 2009	7.89	7.97	7.30	7.50
4371	NASDAQ	SSP	Tue, Sep 29, 2009	7.53	7.98	7.52	7.92
4370	NASDAQ	SSP	Mon, Sep 28, 2009	6.87	7.40	6.85	7.20
4369	NASDAQ	SSP	Fri, Sep 25, 2009	6.94	7.02	6.80	6.87
4368	NASDAQ	SSP	Thu, Sep 24, 2009	7.33	7.47	6.83	6.99
4367	NASDAQ	SSP	Wed, Sep 23, 2009	7.77	7.77	7.30	7.32
4366	NASDAQ	SSP	Tue, Sep 22, 2009	7.75	7.80	7.44	7.74
4365	NASDAQ	SSP	Mon, Sep 21, 2009	7.88	7.99	7.52	7.69
4364	NASDAQ	SSP	Fri, Sep 18, 2009	8.30	8.30	7.52	7.97
4363	NASDAQ	SSP	Thu, Sep 17, 2009	8.84	9.00	8.14	8.25
4362	NASDAQ	SSP	Wed, Sep 16, 2009	7.98	8.85	7.93	8.83
4361	NASDAQ	SSP	Tue, Sep 15, 2009	7.56	8.01	7.40	7.95
4360	NASDAQ	SSP	Mon, Sep 14, 2009	7.62	7.74	7.37	7.56
4359	NASDAQ	SSP	Fri, Sep 11, 2009	7.61	7.85	7.52	7.63
4358	NASDAQ	SSP	Thu, Sep 10, 2009	7.26	7.70	7.17	7.64
4357	NASDAQ	SSP	Wed, Sep 9, 2009	7.11	7.32	6.99	7.26
4356	NASDAQ	SSP	Tue, Sep 8, 2009	7.05	7.29	6.96	7.11
4355	NASDAQ	SSP	Fri, Sep 4, 2009	6.78	7.15	6.74	7.02
4354	NASDAQ	SSP	Thu, Sep 3, 2009	6.69	6.98	6.59	6.77
4353	NASDAQ	SSP	Wed, Sep 2, 2009	6.59	6.91	6.54	6.71
4352	NASDAQ	SSP	Tue, Sep 1, 2009	6.85	7.13	6.60	6.75
4351	NASDAQ	SSP	Mon, Aug 31, 2009	7.12	7.22	6.96	6.96
4350	NASDAQ	SSP	Fri, Aug 28, 2009	7.72	7.93	7.21	7.25
4349	NASDAQ	SSP	Thu, Aug 27, 2009	7.55	7.64	6.97	7.56
4348	NASDAQ	SSP	Wed, Aug 26, 2009	7.57	7.79	7.17	7.48
4347	NASDAQ	SSP	Tue, Aug 25, 2009	7.26	7.80	7.26	7.63
4346	NASDAQ	SSP	Mon, Aug 24, 2009	7.14	7.49	6.57	7.29
4345	NASDAQ	SSP	Fri, Aug 21, 2009	7.23	7.51	7.00	7.14
4344	NASDAQ	SSP	Thu, Aug 20, 2009	6.78	7.34	6.67	7.15
4343	NASDAQ	SSP	Wed, Aug 19, 2009	6.85	6.95	6.62	6.86
4342	NASDAQ	SSP	Tue, Aug 18, 2009	6.91	7.12	6.68	6.84
4341	NASDAQ	SSP	Mon, Aug 17, 2009	6.34	7.00	6.08	6.84
4340	NASDAQ	SSP	Fri, Aug 14, 2009	6.38	6.80	6.08	6.55
4339	NASDAQ	SSP	Thu, Aug 13, 2009	6.12	6.40	6.03	6.38
4338	NASDAQ	SSP	Wed, Aug 12, 2009	5.80	6.27	5.55	6.03
4337	NASDAQ	SSP	Tue, Aug 11, 2009	7.31	7.46	5.58	5.79
4336	NASDAQ	SSP	Mon, Aug 10, 2009	6.32	7.80	5.91	7.76
4335	NASDAQ	SSP	Fri, Aug 7, 2009	4.49	5.85	4.49	5.46
4334	NASDAQ	SSP	Thu, Aug 6, 2009	4.56	4.75	4.41	4.49
4333	NASDAQ	SSP	Wed, Aug 5, 2009	4.60	4.79	4.51	4.55
4332	NASDAQ	SSP	Tue, Aug 4, 2009	4.77	4.80	4.42	4.65
4331	NASDAQ	SSP	Mon, Aug 3, 2009	4.16	4.68	4.10	4.68
4330	NASDAQ	SSP	Fri, Jul 31, 2009	4.08	4.21	3.89	4.02
4329	NASDAQ	SSP	Thu, Jul 30, 2009	3.73	4.10	3.70	3.98
4328	NASDAQ	SSP	Wed, Jul 29, 2009	3.78	3.86	3.67	3.70
4327	NASDAQ	SSP	Tue, Jul 28, 2009	3.69	4.08	3.58	3.76
4326	NASDAQ	SSP	Mon, Jul 27, 2009	3.54	4.15	3.51	3.71
4325	NASDAQ	SSP	Fri, Jul 24, 2009	2.75	3.46	2.68	3.46
4324	NASDAQ	SSP	Thu, Jul 23, 2009	2.61	2.82	2.31	2.82
4323	NASDAQ	SSP	Wed, Jul 22, 2009	2.44	2.81	2.36	2.57
4322	NASDAQ	SSP	Tue, Jul 21, 2009	2.44	2.49	2.35	2.46
4321	NASDAQ	SSP	Mon, Jul 20, 2009	2.55	2.55	2.22	2.43
4320	NASDAQ	SSP	Fri, Jul 17, 2009	2.45	2.55	2.30	2.55
4319	NASDAQ	SSP	Thu, Jul 16, 2009	2.51	2.51	2.13	2.44
4318	NASDAQ	SSP	Wed, Jul 15, 2009	2.42	2.50	2.33	2.47
4317	NASDAQ	SSP	Tue, Jul 14, 2009	2.22	2.35	2.22	2.32
4316	NASDAQ	SSP	Mon, Jul 13, 2009	2.04	2.32	2.03	2.27
4315	NASDAQ	SSP	Fri, Jul 10, 2009	2.05	2.14	1.92	2.03
4314	NASDAQ	SSP	Thu, Jul 9, 2009	2.10	2.29	2.09	2.11
4313	NASDAQ	SSP	Wed, Jul 8, 2009	2.07	2.18	2.04	2.09
4312	NASDAQ	SSP	Tue, Jul 7, 2009	2.13	2.13	1.97	2.05
4311	NASDAQ	SSP	Mon, Jul 6, 2009	1.93	2.11	1.82	2.10
4310	NASDAQ	SSP	Thu, Jul 2, 2009	2.05	2.10	1.88	1.88
4309	NASDAQ	SSP	Wed, Jul 1, 2009	2.15	2.29	2.03	2.13
4308	NASDAQ	SSP	Tue, Jun 30, 2009	2.19	2.35	2.06	2.09
4307	NASDAQ	SSP	Mon, Jun 29, 2009	2.49	2.49	2.16	2.19
4306	NASDAQ	SSP	Fri, Jun 26, 2009	2.10	2.65	1.94	2.50
4305	NASDAQ	SSP	Thu, Jun 25, 2009	1.80	2.17	1.73	2.17
4304	NASDAQ	SSP	Wed, Jun 24, 2009	1.74	2.04	1.73	1.78
4303	NASDAQ	SSP	Tue, Jun 23, 2009	1.97	2.03	1.73	1.73
4302	NASDAQ	SSP	Mon, Jun 22, 2009	1.87	2.08	1.87	1.99
4301	NASDAQ	SSP	Fri, Jun 19, 2009	1.99	2.06	1.92	1.94
4300	NASDAQ	SSP	Thu, Jun 18, 2009	1.91	1.95	1.85	1.94
4299	NASDAQ	SSP	Wed, Jun 17, 2009	1.94	2.04	1.85	1.95
4298	NASDAQ	SSP	Tue, Jun 16, 2009	2.02	2.15	1.84	1.89
4297	NASDAQ	SSP	Mon, Jun 15, 2009	2.11	2.25	2.05	2.10
4296	NASDAQ	SSP	Fri, Jun 12, 2009	2.15	2.26	2.08	2.09
4295	NASDAQ	SSP	Thu, Jun 11, 2009	2.18	2.35	2.04	2.23
4294	NASDAQ	SSP	Wed, Jun 10, 2009	2.25	2.32	2.12	2.23
4293	NASDAQ	SSP	Tue, Jun 9, 2009	2.34	2.59	2.22	2.29
4292	NASDAQ	SSP	Mon, Jun 8, 2009	2.35	2.48	2.26	2.37
4291	NASDAQ	SSP	Fri, Jun 5, 2009	2.10	2.30	2.10	2.24
4290	NASDAQ	SSP	Thu, Jun 4, 2009	2.09	2.11	1.93	2.09
4289	NASDAQ	SSP	Wed, Jun 3, 2009	1.95	2.14	1.77	2.04
4288	NASDAQ	SSP	Tue, Jun 2, 2009	2.23	2.24	1.85	2.00
4287	NASDAQ	SSP	Mon, Jun 1, 2009	1.95	2.29	1.95	2.22
4286	NASDAQ	SSP	Fri, May 29, 2009	2.46	2.46	1.95	1.95
4285	NASDAQ	SSP	Thu, May 28, 2009	2.39	2.50	2.21	2.39
4284	NASDAQ	SSP	Wed, May 27, 2009	2.08	2.38	1.96	2.32
4283	NASDAQ	SSP	Tue, May 26, 2009	1.70	2.03	1.69	2.03
4282	NASDAQ	SSP	Fri, May 22, 2009	1.78	1.80	1.70	1.78
4281	NASDAQ	SSP	Thu, May 21, 2009	1.78	1.80	1.70	1.77
4280	NASDAQ	SSP	Wed, May 20, 2009	1.89	1.90	1.80	1.86
4279	NASDAQ	SSP	Tue, May 19, 2009	1.91	1.91	1.83	1.88
4278	NASDAQ	SSP	Mon, May 18, 2009	1.68	1.92	1.68	1.87
4277	NASDAQ	SSP	Fri, May 15, 2009	1.84	1.87	1.68	1.68
4276	NASDAQ	SSP	Thu, May 14, 2009	1.72	1.89	1.65	1.82
4275	NASDAQ	SSP	Wed, May 13, 2009	1.78	1.85	1.66	1.66
4274	NASDAQ	SSP	Tue, May 12, 2009	2.06	2.08	1.89	1.90
4273	NASDAQ	SSP	Mon, May 11, 2009	1.94	2.11	1.89	1.96
4272	NASDAQ	SSP	Fri, May 8, 2009	1.69	2.00	1.69	1.90
4271	NASDAQ	SSP	Thu, May 7, 2009	1.88	1.90	1.69	1.69
4270	NASDAQ	SSP	Wed, May 6, 2009	1.83	2.00	1.79	1.81
4269	NASDAQ	SSP	Tue, May 5, 2009	1.89	1.95	1.70	1.75
4268	NASDAQ	SSP	Mon, May 4, 2009	1.96	2.02	1.85	1.89
4267	NASDAQ	SSP	Fri, May 1, 2009	2.02	2.12	1.82	2.12
4266	NASDAQ	SSP	Thu, Apr 30, 2009	2.04	2.08	1.95	1.97
4265	NASDAQ	SSP	Wed, Apr 29, 2009	1.60	2.09	1.60	2.04
4264	NASDAQ	SSP	Tue, Apr 28, 2009	1.55	1.63	1.52	1.60
4263	NASDAQ	SSP	Mon, Apr 27, 2009	1.68	1.78	1.63	1.63
4262	NASDAQ	SSP	Fri, Apr 24, 2009	1.71	1.88	1.71	1.71
4261	NASDAQ	SSP	Thu, Apr 23, 2009	1.90	1.90	1.72	1.74
4260	NASDAQ	SSP	Wed, Apr 22, 2009	1.75	1.90	1.75	1.89
4259	NASDAQ	SSP	Tue, Apr 21, 2009	1.60	1.83	1.60	1.77
4258	NASDAQ	SSP	Mon, Apr 20, 2009	1.92	1.92	1.62	1.63
4257	NASDAQ	SSP	Fri, Apr 17, 2009	1.96	2.04	1.92	1.93
4256	NASDAQ	SSP	Thu, Apr 16, 2009	2.00	2.00	1.87	1.98
4255	NASDAQ	SSP	Wed, Apr 15, 2009	1.85	1.92	1.74	1.92
4254	NASDAQ	SSP	Tue, Apr 14, 2009	1.79	1.97	1.79	1.89
4253	NASDAQ	SSP	Mon, Apr 13, 2009	2.09	2.09	1.85	1.85
4252	NASDAQ	SSP	Thu, Apr 9, 2009	1.66	2.27	1.65	2.09
4251	NASDAQ	SSP	Wed, Apr 8, 2009	1.72	1.72	1.50	1.60
4250	NASDAQ	SSP	Tue, Apr 7, 2009	1.80	1.85	1.77	1.85
4249	NASDAQ	SSP	Mon, Apr 6, 2009	1.75	1.88	1.69	1.76
4248	NASDAQ	SSP	Fri, Apr 3, 2009	1.91	1.91	1.71	1.75
4247	NASDAQ	SSP	Thu, Apr 2, 2009	1.75	1.87	1.73	1.87
4246	NASDAQ	SSP	Wed, Apr 1, 2009	1.33	1.73	1.33	1.71
4245	NASDAQ	SSP	Tue, Mar 31, 2009	1.20	1.47	1.20	1.35
4244	NASDAQ	SSP	Mon, Mar 30, 2009	1.66	1.66	1.18	1.19
4243	NASDAQ	SSP	Fri, Mar 27, 2009	1.68	1.68	1.57	1.67
4242	NASDAQ	SSP	Thu, Mar 26, 2009	1.61	1.73	1.56	1.69
4241	NASDAQ	SSP	Wed, Mar 25, 2009	1.81	1.88	1.59	1.61
4240	NASDAQ	SSP	Tue, Mar 24, 2009	1.87	1.92	1.73	1.76
4239	NASDAQ	SSP	Mon, Mar 23, 2009	1.70	1.82	1.64	1.82
4238	NASDAQ	SSP	Fri, Mar 20, 2009	1.60	1.69	1.34	1.69
4237	NASDAQ	SSP	Thu, Mar 19, 2009	2.01	2.01	1.42	1.57
4236	NASDAQ	SSP	Wed, Mar 18, 2009	1.51	1.93	1.50	1.93
4235	NASDAQ	SSP	Tue, Mar 17, 2009	1.42	1.50	1.39	1.50
4234	NASDAQ	SSP	Mon, Mar 16, 2009	1.40	1.43	1.30	1.43
4233	NASDAQ	SSP	Fri, Mar 13, 2009	1.28	1.36	1.23	1.36
4232	NASDAQ	SSP	Thu, Mar 12, 2009	0.85	1.20	0.85	1.20
4231	NASDAQ	SSP	Wed, Mar 11, 2009	0.85	0.91	0.83	0.83
4230	NASDAQ	SSP	Tue, Mar 10, 2009	0.70	0.86	0.67	0.85
4229	NASDAQ	SSP	Mon, Mar 9, 2009	0.75	0.78	0.72	0.72
4228	NASDAQ	SSP	Fri, Mar 6, 2009	0.87	0.93	0.75	0.79
4227	NASDAQ	SSP	Thu, Mar 5, 2009	0.90	0.93	0.86	0.86
4226	NASDAQ	SSP	Wed, Mar 4, 2009	1.01	1.07	0.93	0.93
4225	NASDAQ	SSP	Tue, Mar 3, 2009	1.06	1.09	0.98	1.03
4224	NASDAQ	SSP	Mon, Mar 2, 2009	1.13	1.13	0.98	0.99
4223	NASDAQ	SSP	Fri, Feb 27, 2009	1.11	1.18	1.05	1.14
4222	NASDAQ	SSP	Thu, Feb 26, 2009	1.17	1.25	1.06	1.10
4221	NASDAQ	SSP	Wed, Feb 25, 2009	1.19	1.20	1.13	1.18
4220	NASDAQ	SSP	Tue, Feb 24, 2009	1.32	1.35	1.17	1.18
4219	NASDAQ	SSP	Mon, Feb 23, 2009	1.41	1.44	1.32	1.33
4218	NASDAQ	SSP	Fri, Feb 20, 2009	1.44	1.44	1.36	1.40
4217	NASDAQ	SSP	Thu, Feb 19, 2009	1.40	1.56	1.40	1.41
4216	NASDAQ	SSP	Wed, Feb 18, 2009	1.59	1.59	1.49	1.50
4215	NASDAQ	SSP	Tue, Feb 17, 2009	1.55	1.61	1.55	1.57
4214	NASDAQ	SSP	Fri, Feb 13, 2009	1.64	1.67	1.57	1.57
4213	NASDAQ	SSP	Thu, Feb 12, 2009	1.52	1.67	1.52	1.67
4212	NASDAQ	SSP	Wed, Feb 11, 2009	1.70	1.72	1.49	1.59
4211	NASDAQ	SSP	Tue, Feb 10, 2009	1.71	1.79	1.64	1.71
4210	NASDAQ	SSP	Mon, Feb 9, 2009	1.63	1.82	1.62	1.74
4209	NASDAQ	SSP	Fri, Feb 6, 2009	1.55	1.62	1.53	1.62
4208	NASDAQ	SSP	Thu, Feb 5, 2009	1.56	1.59	1.49	1.49
4207	NASDAQ	SSP	Wed, Feb 4, 2009	1.78	1.78	1.55	1.57
4206	NASDAQ	SSP	Tue, Feb 3, 2009	1.57	1.73	1.54	1.72
4205	NASDAQ	SSP	Mon, Feb 2, 2009	1.53	1.75	1.50	1.56
4204	NASDAQ	SSP	Fri, Jan 30, 2009	1.77	1.79	1.55	1.61
4203	NASDAQ	SSP	Thu, Jan 29, 2009	1.75	1.80	1.59	1.77
4202	NASDAQ	SSP	Wed, Jan 28, 2009	1.76	1.85	1.73	1.80
4201	NASDAQ	SSP	Tue, Jan 27, 2009	1.95	1.97	1.60	1.80
4200	NASDAQ	SSP	Mon, Jan 26, 2009	1.73	1.99	1.73	1.98
4199	NASDAQ	SSP	Fri, Jan 23, 2009	1.77	1.85	1.69	1.74
4198	NASDAQ	SSP	Thu, Jan 22, 2009	2.01	2.01	1.79	1.79
4197	NASDAQ	SSP	Wed, Jan 21, 2009	2.03	2.06	1.99	1.99
4196	NASDAQ	SSP	Tue, Jan 20, 2009	2.00	2.11	1.98	2.01
4195	NASDAQ	SSP	Fri, Jan 16, 2009	2.00	2.16	1.95	2.01
4194	NASDAQ	SSP	Thu, Jan 15, 2009	2.00	2.04	1.93	1.99
4193	NASDAQ	SSP	Wed, Jan 14, 2009	1.99	2.02	1.92	2.00
4192	NASDAQ	SSP	Tue, Jan 13, 2009	1.87	2.01	1.87	1.98
4191	NASDAQ	SSP	Mon, Jan 12, 2009	2.09	2.09	1.88	1.89
4190	NASDAQ	SSP	Fri, Jan 9, 2009	2.16	2.16	2.04	2.04
4189	NASDAQ	SSP	Thu, Jan 8, 2009	2.16	2.21	2.08	2.13
4188	NASDAQ	SSP	Wed, Jan 7, 2009	2.24	2.31	2.10	2.17
4187	NASDAQ	SSP	Tue, Jan 6, 2009	2.15	2.28	2.10	2.28
4186	NASDAQ	SSP	Mon, Jan 5, 2009	2.26	2.36	2.05	2.10
4185	NASDAQ	SSP	Fri, Jan 2, 2009	2.24	2.42	2.06	2.34
4184	NASDAQ	SSP	Wed, Dec 31, 2008	2.01	2.21	1.97	2.21
4183	NASDAQ	SSP	Tue, Dec 30, 2008	1.76	2.03	1.74	2.03
4182	NASDAQ	SSP	Mon, Dec 29, 2008	2.00	2.04	1.68	1.73
4181	NASDAQ	SSP	Fri, Dec 26, 2008	1.96	2.03	1.86	1.94
4180	NASDAQ	SSP	Wed, Dec 24, 2008	1.82	2.02	1.82	1.92
4179	NASDAQ	SSP	Tue, Dec 23, 2008	1.85	1.88	1.80	1.81
4178	NASDAQ	SSP	Mon, Dec 22, 2008	2.25	2.28	1.86	1.97
4177	NASDAQ	SSP	Fri, Dec 19, 2008	1.69	2.32	1.68	2.27
4176	NASDAQ	SSP	Thu, Dec 18, 2008	1.77	1.96	1.65	1.65
4175	NASDAQ	SSP	Wed, Dec 17, 2008	1.74	1.87	1.74	1.78
4174	NASDAQ	SSP	Tue, Dec 16, 2008	1.75	1.93	1.67	1.74
4173	NASDAQ	SSP	Mon, Dec 15, 2008	1.84	1.92	1.67	1.68
4172	NASDAQ	SSP	Fri, Dec 12, 2008	1.99	2.02	1.84	1.84
4171	NASDAQ	SSP	Thu, Dec 11, 2008	2.14	2.25	2.08	2.12
4170	NASDAQ	SSP	Wed, Dec 10, 2008	2.37	2.42	2.08	2.09
4169	NASDAQ	SSP	Tue, Dec 9, 2008	2.32	2.48	2.32	2.37
4168	NASDAQ	SSP	Mon, Dec 8, 2008	2.33	2.38	2.25	2.32
4167	NASDAQ	SSP	Fri, Dec 5, 2008	2.27	2.40	2.19	2.20
4166	NASDAQ	SSP	Thu, Dec 4, 2008	2.30	2.39	2.22	2.32
4165	NASDAQ	SSP	Wed, Dec 3, 2008	2.22	2.49	2.18	2.33
4164	NASDAQ	SSP	Tue, Dec 2, 2008	2.43	2.55	2.18	2.18
4163	NASDAQ	SSP	Mon, Dec 1, 2008	2.82	2.96	2.41	2.43
4162	NASDAQ	SSP	Fri, Nov 28, 2008	2.88	2.97	2.87	2.93
4161	NASDAQ	SSP	Wed, Nov 26, 2008	2.77	2.96	2.72	2.88
4160	NASDAQ	SSP	Tue, Nov 25, 2008	3.12	3.16	2.53	2.89
4159	NASDAQ	SSP	Mon, Nov 24, 2008	2.70	3.36	2.62	3.03
4158	NASDAQ	SSP	Fri, Nov 21, 2008	3.07	3.08	2.41	2.69
4157	NASDAQ	SSP	Thu, Nov 20, 2008	3.09	3.19	2.90	2.96
4156	NASDAQ	SSP	Wed, Nov 19, 2008	3.29	3.37	3.08	3.18
4155	NASDAQ	SSP	Tue, Nov 18, 2008	3.11	3.37	3.05	3.37
4154	NASDAQ	SSP	Mon, Nov 17, 2008	3.21	3.41	2.98	3.08
4153	NASDAQ	SSP	Fri, Nov 14, 2008	3.14	3.37	3.00	3.24
4152	NASDAQ	SSP	Thu, Nov 13, 2008	3.33	3.33	3.05	3.18
4151	NASDAQ	SSP	Wed, Nov 12, 2008	3.42	3.70	3.13	3.31
4150	NASDAQ	SSP	Tue, Nov 11, 2008	3.63	3.63	3.28	3.42
4149	NASDAQ	SSP	Mon, Nov 10, 2008	3.91	3.95	3.52	3.60
4148	NASDAQ	SSP	Fri, Nov 7, 2008	3.89	4.00	3.69	3.81
4147	NASDAQ	SSP	Thu, Nov 6, 2008	4.82	4.82	4.13	4.13
4146	NASDAQ	SSP	Wed, Nov 5, 2008	4.40	4.98	4.17	4.77
4145	NASDAQ	SSP	Tue, Nov 4, 2008	4.64	4.72	4.40	4.44
4144	NASDAQ	SSP	Mon, Nov 3, 2008	4.65	4.74	4.53	4.60
4143	NASDAQ	SSP	Fri, Oct 31, 2008	4.52	4.71	4.49	4.65
4142	NASDAQ	SSP	Thu, Oct 30, 2008	4.66	4.70	4.40	4.49
4141	NASDAQ	SSP	Wed, Oct 29, 2008	4.70	5.07	4.51	4.55
4140	NASDAQ	SSP	Tue, Oct 28, 2008	4.43	4.71	4.32	4.70
4139	NASDAQ	SSP	Mon, Oct 27, 2008	4.31	4.42	4.26	4.34
4138	NASDAQ	SSP	Fri, Oct 24, 2008	4.32	4.45	4.23	4.35
4137	NASDAQ	SSP	Thu, Oct 23, 2008	4.74	4.87	4.61	4.61
4136	NASDAQ	SSP	Wed, Oct 22, 2008	4.72	5.02	4.67	4.74
4135	NASDAQ	SSP	Tue, Oct 21, 2008	4.93	4.99	4.84	4.85
4134	NASDAQ	SSP	Mon, Oct 20, 2008	4.88	5.03	4.79	5.02
4133	NASDAQ	SSP	Fri, Oct 17, 2008	4.65	4.89	4.60	4.86
4132	NASDAQ	SSP	Thu, Oct 16, 2008	5.01	5.01	4.54	4.70
4131	NASDAQ	SSP	Wed, Oct 15, 2008	4.63	5.09	4.52	4.95
4130	NASDAQ	SSP	Tue, Oct 14, 2008	5.29	5.36	4.87	4.92
4129	NASDAQ	SSP	Mon, Oct 13, 2008	4.96	5.09	4.55	4.91
4128	NASDAQ	SSP	Fri, Oct 10, 2008	4.96	5.03	4.29	4.83
4127	NASDAQ	SSP	Thu, Oct 9, 2008	5.72	5.75	4.88	4.89
4126	NASDAQ	SSP	Wed, Oct 8, 2008	5.90	6.13	5.62	5.74
4125	NASDAQ	SSP	Tue, Oct 7, 2008	6.80	6.99	5.86	6.09
4124	NASDAQ	SSP	Mon, Oct 6, 2008	6.85	6.95	6.61	6.85
4123	NASDAQ	SSP	Fri, Oct 3, 2008	7.29	7.39	6.92	6.92
4122	NASDAQ	SSP	Thu, Oct 2, 2008	7.09	7.49	6.97	7.23
4121	NASDAQ	SSP	Wed, Oct 1, 2008	6.99	7.13	6.88	7.09
4120	NASDAQ	SSP	Tue, Sep 30, 2008	7.55	7.55	6.95	7.07
4119	NASDAQ	SSP	Mon, Sep 29, 2008	7.36	7.45	7.11	7.45
4118	NASDAQ	SSP	Fri, Sep 26, 2008	7.55	7.58	7.40	7.48
4117	NASDAQ	SSP	Thu, Sep 25, 2008	7.08	7.79	7.06	7.61
4116	NASDAQ	SSP	Wed, Sep 24, 2008	7.04	7.11	6.94	7.03
4115	NASDAQ	SSP	Tue, Sep 23, 2008	7.19	7.57	7.05	7.05
4114	NASDAQ	SSP	Mon, Sep 22, 2008	7.46	7.63	7.22	7.37
4113	NASDAQ	SSP	Fri, Sep 19, 2008	7.38	7.99	7.15	7.28
4112	NASDAQ	SSP	Thu, Sep 18, 2008	7.20	7.32	6.88	7.24
4111	NASDAQ	SSP	Wed, Sep 17, 2008	6.93	7.54	6.90	7.14
4110	NASDAQ	SSP	Tue, Sep 16, 2008	6.87	7.03	6.73	7.03
4109	NASDAQ	SSP	Mon, Sep 15, 2008	7.03	7.15	6.92	7.01
4108	NASDAQ	SSP	Fri, Sep 12, 2008	7.39	7.45	7.23	7.24
4107	NASDAQ	SSP	Thu, Sep 11, 2008	7.17	7.47	7.02	7.46
4106	NASDAQ	SSP	Wed, Sep 10, 2008	7.39	7.39	7.15	7.23
4105	NASDAQ	SSP	Tue, Sep 9, 2008	7.22	7.83	7.21	7.36
4104	NASDAQ	SSP	Mon, Sep 8, 2008	7.05	7.28	6.93	7.23
4103	NASDAQ	SSP	Fri, Sep 5, 2008	6.96	7.22	6.72	6.89
4102	NASDAQ	SSP	Thu, Sep 4, 2008	6.77	7.01	6.77	6.89
4101	NASDAQ	SSP	Wed, Sep 3, 2008	6.77	6.94	6.70	6.77
4100	NASDAQ	SSP	Tue, Sep 2, 2008	7.38	7.40	6.59	6.84
4099	NASDAQ	SSP	Fri, Aug 29, 2008	7.40	7.40	7.26	7.27
4098	NASDAQ	SSP	Thu, Aug 28, 2008	7.29	7.46	7.20	7.41
4097	NASDAQ	SSP	Wed, Aug 27, 2008	7.07	7.27	6.97	7.22
4096	NASDAQ	SSP	Tue, Aug 26, 2008	7.20	7.24	7.05	7.14
4095	NASDAQ	SSP	Mon, Aug 25, 2008	7.05	7.31	7.02	7.26
4094	NASDAQ	SSP	Fri, Aug 22, 2008	7.13	7.20	7.08	7.14
4093	NASDAQ	SSP	Thu, Aug 21, 2008	6.92	7.03	6.92	7.02
4092	NASDAQ	SSP	Wed, Aug 20, 2008	7.04	7.13	6.92	6.97
4091	NASDAQ	SSP	Tue, Aug 19, 2008	7.09	7.10	6.98	7.07
4090	NASDAQ	SSP	Mon, Aug 18, 2008	7.29	7.33	7.06	7.12
4089	NASDAQ	SSP	Fri, Aug 15, 2008	7.25	7.37	7.16	7.25
4088	NASDAQ	SSP	Thu, Aug 14, 2008	6.98	7.22	6.89	7.19
4087	NASDAQ	SSP	Wed, Aug 13, 2008	6.96	7.27	6.93	6.99
4086	NASDAQ	SSP	Tue, Aug 12, 2008	7.07	7.49	6.84	7.03
4085	NASDAQ	SSP	Mon, Aug 11, 2008	6.83	7.06	6.83	6.89
4084	NASDAQ	SSP	Fri, Aug 8, 2008	6.60	6.90	6.52	6.88
4083	NASDAQ	SSP	Thu, Aug 7, 2008	6.67	6.83	6.52	6.63
4082	NASDAQ	SSP	Wed, Aug 6, 2008	6.79	6.80	6.54	6.70
4081	NASDAQ	SSP	Tue, Aug 5, 2008	6.46	6.90	6.46	6.86
4080	NASDAQ	SSP	Mon, Aug 4, 2008	6.74	6.74	6.19	6.56
4079	NASDAQ	SSP	Fri, Aug 1, 2008	6.80	6.95	6.59	6.59
4078	NASDAQ	SSP	Thu, Jul 31, 2008	6.97	7.05	6.87	6.92
4077	NASDAQ	SSP	Wed, Jul 30, 2008	7.00	7.19	6.83	6.97
4076	NASDAQ	SSP	Tue, Jul 29, 2008	7.34	7.36	6.97	7.00
4075	NASDAQ	SSP	Mon, Jul 28, 2008	7.57	8.14	7.28	7.34
4074	NASDAQ	SSP	Fri, Jul 25, 2008	7.56	8.50	7.17	7.46
4073	NASDAQ	SSP	Thu, Jul 24, 2008	9.52	9.52	8.36	8.51
4072	NASDAQ	SSP	Wed, Jul 23, 2008	8.92	9.28	8.75	9.20
4071	NASDAQ	SSP	Tue, Jul 22, 2008	8.64	8.89	8.53	8.85
4070	NASDAQ	SSP	Mon, Jul 21, 2008	8.90	8.95	8.58	8.59
4069	NASDAQ	SSP	Fri, Jul 18, 2008	8.75	8.84	8.65	8.80
4068	NASDAQ	SSP	Thu, Jul 17, 2008	9.28	9.45	8.56	8.71
4067	NASDAQ	SSP	Wed, Jul 16, 2008	8.76	9.51	8.52	9.31
4066	NASDAQ	SSP	Tue, Jul 15, 2008	10.14	10.26	9.54	9.60
4065	NASDAQ	SSP	Mon, Jul 14, 2008	9.75	10.71	9.57	10.17
4064	NASDAQ	SSP	Fri, Jul 11, 2008	9.30	9.78	8.49	9.63
4063	NASDAQ	SSP	Thu, Jul 10, 2008	9.81	10.17	9.54	9.63
4062	NASDAQ	SSP	Wed, Jul 9, 2008	9.96	10.65	9.75	9.75
4061	NASDAQ	SSP	Tue, Jul 8, 2008	9.09	10.53	9.03	9.96
4060	NASDAQ	SSP	Mon, Jul 7, 2008	8.94	9.51	8.67	9.24
4059	NASDAQ	SSP	Thu, Jul 3, 2008	8.88	9.03	8.64	8.79
4058	NASDAQ	SSP	Wed, Jul 2, 2008	8.85	9.36	8.46	8.88
4057	NASDAQ	SSP	Tue, Jul 1, 2008	9.57	9.93	8.10	9.03
4056	NASDAQ	SSP	Mon, Jun 30, 2008	125.70	126.21	124.20	124.62
4055	NASDAQ	SSP	Fri, Jun 27, 2008	128.25	129.00	125.46	125.70
4054	NASDAQ	SSP	Thu, Jun 26, 2008	130.50	130.74	128.25	128.37
4053	NASDAQ	SSP	Wed, Jun 25, 2008	131.97	133.29	131.40	131.49
4052	NASDAQ	SSP	Tue, Jun 24, 2008	132.00	132.75	130.95	131.22
4051	NASDAQ	SSP	Mon, Jun 23, 2008	134.13	134.13	132.45	132.75
4050	NASDAQ	SSP	Fri, Jun 20, 2008	133.56	134.19	131.97	132.72
4049	NASDAQ	SSP	Thu, Jun 19, 2008	135.45	136.26	133.71	134.19
4048	NASDAQ	SSP	Wed, Jun 18, 2008	138.75	138.96	135.39	135.45
4047	NASDAQ	SSP	Tue, Jun 17, 2008	139.92	140.34	138.45	138.78
4046	NASDAQ	SSP	Mon, Jun 16, 2008	139.11	139.74	138.33	139.35
4045	NASDAQ	SSP	Fri, Jun 13, 2008	138.66	140.13	138.21	139.47
4044	NASDAQ	SSP	Thu, Jun 12, 2008	137.28	139.11	136.38	138.33
4043	NASDAQ	SSP	Wed, Jun 11, 2008	140.25	140.25	137.61	137.61
4042	NASDAQ	SSP	Tue, Jun 10, 2008	138.45	141.42	138.00	140.94
4041	NASDAQ	SSP	Mon, Jun 9, 2008	138.60	139.98	137.31	139.62
4040	NASDAQ	SSP	Fri, Jun 6, 2008	137.73	139.95	137.04	138.60
4039	NASDAQ	SSP	Thu, Jun 5, 2008	139.32	140.16	138.57	139.59
4038	NASDAQ	SSP	Wed, Jun 4, 2008	138.75	140.31	137.31	138.93
4037	NASDAQ	SSP	Tue, Jun 3, 2008	140.55	141.00	138.54	140.46
4036	NASDAQ	SSP	Mon, Jun 2, 2008	140.94	142.68	140.16	141.15
4035	NASDAQ	SSP	Fri, May 30, 2008	142.23	142.23	140.94	141.30
4034	NASDAQ	SSP	Thu, May 29, 2008	142.41	144.15	140.70	141.30
4033	NASDAQ	SSP	Wed, May 28, 2008	146.07	146.55	142.08	143.10
4032	NASDAQ	SSP	Tue, May 27, 2008	145.11	146.58	144.00	146.04
4031	NASDAQ	SSP	Fri, May 23, 2008	147.78	147.78	145.02	145.56
4030	NASDAQ	SSP	Thu, May 22, 2008	143.67	145.71	141.66	144.60
4029	NASDAQ	SSP	Wed, May 21, 2008	141.66	142.05	139.89	140.40
4028	NASDAQ	SSP	Tue, May 20, 2008	142.32	142.32	140.82	141.03
4027	NASDAQ	SSP	Mon, May 19, 2008	142.05	143.04	141.33	142.32
4026	NASDAQ	SSP	Fri, May 16, 2008	142.74	142.74	140.97	142.26
4025	NASDAQ	SSP	Thu, May 15, 2008	141.75	143.16	140.43	143.01
4024	NASDAQ	SSP	Wed, May 14, 2008	141.99	142.50	141.24	141.63
4023	NASDAQ	SSP	Tue, May 13, 2008	142.41	142.41	141.21	142.05
4022	NASDAQ	SSP	Mon, May 12, 2008	139.08	141.84	138.75	141.75
4021	NASDAQ	SSP	Fri, May 9, 2008	140.64	140.64	137.82	139.08
4020	NASDAQ	SSP	Thu, May 8, 2008	137.88	140.40	137.25	140.31
4019	NASDAQ	SSP	Wed, May 7, 2008	138.48	139.62	136.89	137.43
4018	NASDAQ	SSP	Tue, May 6, 2008	136.14	138.66	135.15	138.63
4017	NASDAQ	SSP	Mon, May 5, 2008	137.67	137.70	135.39	136.35
4016	NASDAQ	SSP	Fri, May 2, 2008	139.86	139.86	136.14	137.61
4015	NASDAQ	SSP	Thu, May 1, 2008	135.00	138.78	134.19	138.78
4014	NASDAQ	SSP	Wed, Apr 30, 2008	136.08	136.68	134.64	134.73
4013	NASDAQ	SSP	Tue, Apr 29, 2008	133.74	135.51	133.62	135.24
4012	NASDAQ	SSP	Mon, Apr 28, 2008	133.17	134.42	133.17	133.74
4011	NASDAQ	SSP	Fri, Apr 25, 2008	133.95	133.95	131.91	133.35
4010	NASDAQ	SSP	Thu, Apr 24, 2008	130.86	134.82	128.85	133.59
4009	NASDAQ	SSP	Wed, Apr 23, 2008	130.26	132.27	129.78	131.37
4008	NASDAQ	SSP	Tue, Apr 22, 2008	132.15	132.24	129.24	129.90
4007	NASDAQ	SSP	Mon, Apr 21, 2008	131.58	132.36	130.71	132.18
4006	NASDAQ	SSP	Fri, Apr 18, 2008	129.36	133.44	129.36	132.12
4005	NASDAQ	SSP	Thu, Apr 17, 2008	127.41	129.03	127.41	128.40
4004	NASDAQ	SSP	Wed, Apr 16, 2008	124.14	127.29	124.14	127.26
4003	NASDAQ	SSP	Tue, Apr 15, 2008	125.07	125.37	122.73	123.60
4002	NASDAQ	SSP	Mon, Apr 14, 2008	123.99	124.74	123.69	124.23
4001	NASDAQ	SSP	Fri, Apr 11, 2008	125.49	125.70	124.08	124.26
4000	NASDAQ	SSP	Thu, Apr 10, 2008	125.94	126.60	125.52	126.21
3999	NASDAQ	SSP	Wed, Apr 9, 2008	126.66	127.38	125.25	125.46
3998	NASDAQ	SSP	Tue, Apr 8, 2008	128.13	128.16	126.69	127.14
3997	NASDAQ	SSP	Mon, Apr 7, 2008	129.33	129.33	128.16	128.58
3996	NASDAQ	SSP	Fri, Apr 4, 2008	128.91	129.30	127.68	128.70
3995	NASDAQ	SSP	Thu, Apr 3, 2008	128.43	129.03	127.02	128.70
3994	NASDAQ	SSP	Wed, Apr 2, 2008	127.74	129.21	126.72	128.52
3993	NASDAQ	SSP	Tue, Apr 1, 2008	126.63	128.73	126.24	127.50
3992	NASDAQ	SSP	Mon, Mar 31, 2008	124.47	126.12	122.76	126.03
3991	NASDAQ	SSP	Fri, Mar 28, 2008	126.27	127.17	123.27	123.69
3990	NASDAQ	SSP	Thu, Mar 27, 2008	126.54	127.86	125.79	125.79
3989	NASDAQ	SSP	Wed, Mar 26, 2008	128.58	128.69	125.70	126.54
3988	NASDAQ	SSP	Tue, Mar 25, 2008	128.22	129.39	127.68	129.00
3987	NASDAQ	SSP	Mon, Mar 24, 2008	126.81	128.52	126.60	128.37
3986	NASDAQ	SSP	Thu, Mar 20, 2008	125.82	127.26	125.40	126.30
3985	NASDAQ	SSP	Wed, Mar 19, 2008	129.93	130.74	127.11	127.26
3984	NASDAQ	SSP	Tue, Mar 18, 2008	125.61	128.88	125.19	128.76
3983	NASDAQ	SSP	Mon, Mar 17, 2008	123.36	125.22	122.79	123.90
3982	NASDAQ	SSP	Fri, Mar 14, 2008	125.91	126.54	123.33	125.22
3981	NASDAQ	SSP	Thu, Mar 13, 2008	125.25	125.94	123.93	125.58
3980	NASDAQ	SSP	Wed, Mar 12, 2008	124.77	127.02	123.48	126.12
3979	NASDAQ	SSP	Tue, Mar 11, 2008	125.04	125.04	121.71	123.72
3978	NASDAQ	SSP	Mon, Mar 10, 2008	124.47	125.28	122.34	122.64
3977	NASDAQ	SSP	Fri, Mar 7, 2008	125.01	125.34	124.05	124.56
3976	NASDAQ	SSP	Thu, Mar 6, 2008	128.13	128.94	125.49	125.49
3975	NASDAQ	SSP	Wed, Mar 5, 2008	128.07	129.54	127.41	129.00
3974	NASDAQ	SSP	Tue, Mar 4, 2008	125.91	127.35	125.43	127.26
3973	NASDAQ	SSP	Mon, Mar 3, 2008	124.80	127.08	124.29	126.84
3972	NASDAQ	SSP	Fri, Feb 29, 2008	127.86	128.34	125.13	125.31
3971	NASDAQ	SSP	Thu, Feb 28, 2008	129.21	131.43	128.55	129.00
3970	NASDAQ	SSP	Wed, Feb 27, 2008	129.84	130.26	129.00	130.05
3969	NASDAQ	SSP	Tue, Feb 26, 2008	129.21	131.40	128.55	130.92
3968	NASDAQ	SSP	Mon, Feb 25, 2008	127.77	129.12	126.75	128.94
3967	NASDAQ	SSP	Fri, Feb 22, 2008	128.40	128.76	124.80	127.41
3966	NASDAQ	SSP	Thu, Feb 21, 2008	129.78	130.47	127.44	127.86
3965	NASDAQ	SSP	Wed, Feb 20, 2008	127.53	129.84	126.93	129.78
3964	NASDAQ	SSP	Tue, Feb 19, 2008	129.12	129.36	127.35	128.04
3963	NASDAQ	SSP	Fri, Feb 15, 2008	126.96	128.25	125.07	128.13
3962	NASDAQ	SSP	Thu, Feb 14, 2008	128.13	128.67	126.27	126.93
3961	NASDAQ	SSP	Wed, Feb 13, 2008	126.57	129.36	126.57	127.89
3960	NASDAQ	SSP	Tue, Feb 12, 2008	126.30	127.08	125.64	126.27
3959	NASDAQ	SSP	Mon, Feb 11, 2008	126.00	127.20	124.89	126.30
3958	NASDAQ	SSP	Fri, Feb 8, 2008	125.40	126.51	124.80	126.24
3957	NASDAQ	SSP	Thu, Feb 7, 2008	125.22	126.48	124.74	125.73
3956	NASDAQ	SSP	Wed, Feb 6, 2008	124.86	126.43	124.77	125.25
3955	NASDAQ	SSP	Tue, Feb 5, 2008	123.90	125.58	123.54	124.50
3954	NASDAQ	SSP	Mon, Feb 4, 2008	124.98	125.79	124.23	125.55
3953	NASDAQ	SSP	Fri, Feb 1, 2008	122.19	125.04	122.19	124.77
3952	NASDAQ	SSP	Thu, Jan 31, 2008	111.30	122.73	106.83	122.16
3951	NASDAQ	SSP	Wed, Jan 30, 2008	121.68	124.02	121.59	123.00
3950	NASDAQ	SSP	Tue, Jan 29, 2008	121.50	122.61	121.20	122.16
3949	NASDAQ	SSP	Mon, Jan 28, 2008	117.39	120.24	116.79	120.24
3948	NASDAQ	SSP	Fri, Jan 25, 2008	119.91	119.91	116.13	117.33
3947	NASDAQ	SSP	Thu, Jan 24, 2008	117.39	119.40	116.70	119.04
3946	NASDAQ	SSP	Wed, Jan 23, 2008	111.30	118.35	111.30	117.24
3945	NASDAQ	SSP	Tue, Jan 22, 2008	113.88	117.42	111.33	116.73
3944	NASDAQ	SSP	Fri, Jan 18, 2008	121.53	122.01	116.64	118.86
3943	NASDAQ	SSP	Thu, Jan 17, 2008	125.01	125.55	120.42	121.08
3942	NASDAQ	SSP	Wed, Jan 16, 2008	125.40	126.33	123.90	124.65
3941	NASDAQ	SSP	Tue, Jan 15, 2008	125.10	126.30	124.89	125.55
3940	NASDAQ	SSP	Mon, Jan 14, 2008	124.77	126.60	124.62	126.24
3939	NASDAQ	SSP	Fri, Jan 11, 2008	125.01	125.61	123.87	124.35
3938	NASDAQ	SSP	Thu, Jan 10, 2008	125.01	126.39	123.93	125.91
3937	NASDAQ	SSP	Wed, Jan 9, 2008	126.60	126.60	124.14	126.15
3936	NASDAQ	SSP	Tue, Jan 8, 2008	130.32	130.47	126.36	126.54
3935	NASDAQ	SSP	Mon, Jan 7, 2008	129.27	131.55	129.27	129.93
3934	NASDAQ	SSP	Fri, Jan 4, 2008	128.97	130.02	128.70	128.73
3933	NASDAQ	SSP	Thu, Jan 3, 2008	130.38	130.56	128.52	129.42
3932	NASDAQ	SSP	Wed, Jan 2, 2008	134.19	135.00	130.08	130.14
3931	NASDAQ	SSP	Mon, Dec 31, 2007	133.59	135.03	133.38	135.03
3930	NASDAQ	SSP	Fri, Dec 28, 2007	133.23	134.34	133.23	134.04
3929	NASDAQ	SSP	Thu, Dec 27, 2007	133.41	133.65	132.52	132.96
3928	NASDAQ	SSP	Wed, Dec 26, 2007	133.83	134.07	133.11	133.68
3927	NASDAQ	SSP	Mon, Dec 24, 2007	131.55	134.28	131.04	133.95
3926	NASDAQ	SSP	Fri, Dec 21, 2007	131.43	131.91	130.47	131.22
3925	NASDAQ	SSP	Thu, Dec 20, 2007	130.41	130.56	128.88	130.23
3924	NASDAQ	SSP	Wed, Dec 19, 2007	130.80	131.43	128.61	129.60
3923	NASDAQ	SSP	Tue, Dec 18, 2007	129.78	131.04	129.42	130.53
3922	NASDAQ	SSP	Mon, Dec 17, 2007	130.59	131.04	128.31	128.85
3921	NASDAQ	SSP	Fri, Dec 14, 2007	131.67	132.15	130.59	130.98
3920	NASDAQ	SSP	Thu, Dec 13, 2007	131.22	132.09	130.59	131.79
3919	NASDAQ	SSP	Wed, Dec 12, 2007	131.31	133.53	130.14	130.80
3918	NASDAQ	SSP	Tue, Dec 11, 2007	131.46	132.33	129.00	129.00
3917	NASDAQ	SSP	Mon, Dec 10, 2007	130.80	132.00	130.05	131.34
3916	NASDAQ	SSP	Fri, Dec 7, 2007	132.87	133.02	130.59	130.83
3915	NASDAQ	SSP	Thu, Dec 6, 2007	131.49	132.90	131.43	132.90
3914	NASDAQ	SSP	Wed, Dec 5, 2007	123.51	136.02	123.51	131.58
3913	NASDAQ	SSP	Tue, Dec 4, 2007	127.71	129.96	127.71	129.42
3912	NASDAQ	SSP	Mon, Dec 3, 2007	129.33	130.50	128.34	128.73
3911	NASDAQ	SSP	Fri, Nov 30, 2007	131.07	132.90	129.69	130.35
3910	NASDAQ	SSP	Thu, Nov 29, 2007	132.63	132.72	130.11	131.43
3909	NASDAQ	SSP	Wed, Nov 28, 2007	133.05	133.71	130.59	132.81
3908	NASDAQ	SSP	Tue, Nov 27, 2007	131.22	133.26	131.10	133.05
3907	NASDAQ	SSP	Mon, Nov 26, 2007	132.72	133.44	130.80	130.80
3906	NASDAQ	SSP	Fri, Nov 23, 2007	132.78	133.56	131.82	133.38
3905	NASDAQ	SSP	Wed, Nov 21, 2007	134.07	134.79	132.42	132.45
3904	NASDAQ	SSP	Tue, Nov 20, 2007	134.16	135.99	132.06	134.16
3903	NASDAQ	SSP	Mon, Nov 19, 2007	133.80	134.61	133.32	133.68
3902	NASDAQ	SSP	Fri, Nov 16, 2007	133.62	135.00	131.91	134.61
3901	NASDAQ	SSP	Thu, Nov 15, 2007	131.73	134.34	130.98	132.57
3900	NASDAQ	SSP	Wed, Nov 14, 2007	133.62	135.00	132.24	132.54
3899	NASDAQ	SSP	Tue, Nov 13, 2007	130.80	133.62	130.59	133.62
3898	NASDAQ	SSP	Mon, Nov 12, 2007	130.20	132.15	129.96	130.32
3897	NASDAQ	SSP	Fri, Nov 9, 2007	132.42	132.60	130.11	130.17
3896	NASDAQ	SSP	Thu, Nov 8, 2007	132.36	134.01	131.79	133.44
3895	NASDAQ	SSP	Wed, Nov 7, 2007	133.50	133.68	131.82	132.24
3894	NASDAQ	SSP	Tue, Nov 6, 2007	133.50	134.43	132.63	134.43
3893	NASDAQ	SSP	Mon, Nov 5, 2007	133.35	134.04	132.30	133.14
3892	NASDAQ	SSP	Fri, Nov 2, 2007	133.11	134.22	131.70	133.59
3891	NASDAQ	SSP	Thu, Nov 1, 2007	133.50	134.94	132.39	132.39
3890	NASDAQ	SSP	Wed, Oct 31, 2007	132.93	135.90	131.85	135.03
3889	NASDAQ	SSP	Tue, Oct 30, 2007	131.01	133.50	130.44	132.93
3888	NASDAQ	SSP	Mon, Oct 29, 2007	131.97	132.54	130.83	131.40
3887	NASDAQ	SSP	Fri, Oct 26, 2007	131.01	132.60	130.62	131.76
3886	NASDAQ	SSP	Thu, Oct 25, 2007	130.83	135.66	129.75	130.74
3885	NASDAQ	SSP	Wed, Oct 24, 2007	126.99	129.15	126.42	127.23
3884	NASDAQ	SSP	Tue, Oct 23, 2007	127.23	128.28	127.05	127.62
3883	NASDAQ	SSP	Mon, Oct 22, 2007	127.95	129.36	126.72	126.75
3882	NASDAQ	SSP	Fri, Oct 19, 2007	132.45	132.51	128.52	128.52
3881	NASDAQ	SSP	Thu, Oct 18, 2007	135.24	136.35	132.54	132.72
3880	NASDAQ	SSP	Wed, Oct 17, 2007	138.00	138.66	136.50	137.19
3879	NASDAQ	SSP	Tue, Oct 16, 2007	135.15	139.05	134.97	137.79
3878	NASDAQ	SSP	Mon, Oct 15, 2007	128.34	128.37	126.21	126.84
3877	NASDAQ	SSP	Fri, Oct 12, 2007	128.22	129.09	127.44	128.01
3876	NASDAQ	SSP	Thu, Oct 11, 2007	130.29	130.56	127.44	127.68
3875	NASDAQ	SSP	Wed, Oct 10, 2007	129.69	130.53	129.45	130.26
3874	NASDAQ	SSP	Tue, Oct 9, 2007	129.42	130.23	129.30	129.87
3873	NASDAQ	SSP	Mon, Oct 8, 2007	129.60	129.60	128.07	129.33
3872	NASDAQ	SSP	Fri, Oct 5, 2007	127.53	130.56	126.93	129.75
3871	NASDAQ	SSP	Thu, Oct 4, 2007	127.71	127.71	126.81	127.08
3870	NASDAQ	SSP	Wed, Oct 3, 2007	128.01	128.31	126.75	127.29
3869	NASDAQ	SSP	Tue, Oct 2, 2007	128.67	128.67	127.41	128.01
3868	NASDAQ	SSP	Mon, Oct 1, 2007	126.45	128.73	125.85	128.22
3867	NASDAQ	SSP	Fri, Sep 28, 2007	125.37	126.30	124.95	126.00
3866	NASDAQ	SSP	Thu, Sep 27, 2007	127.17	127.47	125.73	125.97
3865	NASDAQ	SSP	Wed, Sep 26, 2007	127.98	127.98	126.39	126.93
3864	NASDAQ	SSP	Tue, Sep 25, 2007	126.78	126.99	126.03	126.81
3863	NASDAQ	SSP	Mon, Sep 24, 2007	126.84	127.77	126.60	127.14
3862	NASDAQ	SSP	Fri, Sep 21, 2007	128.91	128.91	126.12	126.57
3861	NASDAQ	SSP	Thu, Sep 20, 2007	130.17	130.26	127.05	127.44
3860	NASDAQ	SSP	Wed, Sep 19, 2007	131.40	133.23	129.51	129.93
3859	NASDAQ	SSP	Tue, Sep 18, 2007	129.00	130.92	128.40	130.68
3858	NASDAQ	SSP	Mon, Sep 17, 2007	126.75	129.33	126.75	128.61
3857	NASDAQ	SSP	Fri, Sep 14, 2007	125.07	127.20	124.68	127.11
3856	NASDAQ	SSP	Thu, Sep 13, 2007	123.06	125.55	123.06	125.46
3855	NASDAQ	SSP	Wed, Sep 12, 2007	122.31	123.03	121.29	122.61
3854	NASDAQ	SSP	Tue, Sep 11, 2007	123.69	124.26	121.86	122.40
3853	NASDAQ	SSP	Mon, Sep 10, 2007	125.28	126.18	122.55	123.42
3852	NASDAQ	SSP	Fri, Sep 7, 2007	124.80	125.49	124.26	124.56
3851	NASDAQ	SSP	Thu, Sep 6, 2007	124.98	126.36	124.50	126.15
3850	NASDAQ	SSP	Wed, Sep 5, 2007	125.13	126.09	124.17	124.77
3849	NASDAQ	SSP	Tue, Sep 4, 2007	123.06	125.67	122.76	125.52
3848	NASDAQ	SSP	Fri, Aug 31, 2007	124.05	124.05	121.92	123.30
3847	NASDAQ	SSP	Thu, Aug 30, 2007	123.24	123.93	122.22	123.18
3846	NASDAQ	SSP	Wed, Aug 29, 2007	121.02	123.93	120.21	123.72
3845	NASDAQ	SSP	Tue, Aug 28, 2007	119.85	120.78	119.70	120.45
3844	NASDAQ	SSP	Mon, Aug 27, 2007	120.60	120.60	119.43	120.00
3843	NASDAQ	SSP	Fri, Aug 24, 2007	119.28	120.06	118.47	120.03
3842	NASDAQ	SSP	Thu, Aug 23, 2007	117.00	119.40	117.00	119.13
3841	NASDAQ	SSP	Wed, Aug 22, 2007	115.17	117.03	115.05	116.67
3840	NASDAQ	SSP	Tue, Aug 21, 2007	114.99	115.89	114.42	114.75
3839	NASDAQ	SSP	Mon, Aug 20, 2007	115.56	116.37	114.54	114.96
3838	NASDAQ	SSP	Fri, Aug 17, 2007	118.62	120.57	114.75	115.56
3837	NASDAQ	SSP	Thu, Aug 16, 2007	116.67	117.72	113.67	116.52
3836	NASDAQ	SSP	Wed, Aug 15, 2007	118.86	120.03	116.88	117.00
3835	NASDAQ	SSP	Tue, Aug 14, 2007	121.08	121.86	119.55	119.79
3834	NASDAQ	SSP	Mon, Aug 13, 2007	119.97	124.05	119.07	121.32
3833	NASDAQ	SSP	Fri, Aug 10, 2007	118.50	120.78	116.73	119.64
3832	NASDAQ	SSP	Thu, Aug 9, 2007	118.20	120.90	117.45	120.00
3831	NASDAQ	SSP	Wed, Aug 8, 2007	117.84	121.89	117.72	119.97
3830	NASDAQ	SSP	Tue, Aug 7, 2007	120.36	121.44	119.94	120.39
3829	NASDAQ	SSP	Mon, Aug 6, 2007	121.29	121.80	119.91	121.29
3828	NASDAQ	SSP	Fri, Aug 3, 2007	123.75	124.26	120.96	120.96
3827	NASDAQ	SSP	Thu, Aug 2, 2007	122.58	123.99	121.92	123.81
3826	NASDAQ	SSP	Wed, Aug 1, 2007	122.70	123.27	119.79	122.10
3825	NASDAQ	SSP	Tue, Jul 31, 2007	124.35	126.36	122.34	122.91
3824	NASDAQ	SSP	Mon, Jul 30, 2007	123.09	124.14	121.05	124.05
3823	NASDAQ	SSP	Fri, Jul 27, 2007	123.84	124.56	122.13	123.09
3822	NASDAQ	SSP	Thu, Jul 26, 2007	129.66	130.35	123.48	123.78
3821	NASDAQ	SSP	Wed, Jul 25, 2007	132.00	133.95	129.84	131.34
3820	NASDAQ	SSP	Tue, Jul 24, 2007	135.06	138.00	130.53	132.12
3819	NASDAQ	SSP	Mon, Jul 23, 2007	138.03	142.80	138.03	140.67
3818	NASDAQ	SSP	Fri, Jul 20, 2007	141.60	141.60	140.16	140.55
3817	NASDAQ	SSP	Thu, Jul 19, 2007	142.20	142.77	140.94	141.54
3816	NASDAQ	SSP	Wed, Jul 18, 2007	140.16	141.72	139.68	141.60
3815	NASDAQ	SSP	Tue, Jul 17, 2007	141.15	141.15	140.09	140.19
3814	NASDAQ	SSP	Mon, Jul 16, 2007	141.00	141.96	140.55	141.00
3813	NASDAQ	SSP	Fri, Jul 13, 2007	139.44	141.21	138.81	140.85
3812	NASDAQ	SSP	Thu, Jul 12, 2007	138.09	139.83	137.47	139.83
3811	NASDAQ	SSP	Wed, Jul 11, 2007	136.17	137.58	136.11	137.58
3810	NASDAQ	SSP	Tue, Jul 10, 2007	138.81	138.90	135.99	136.17
3809	NASDAQ	SSP	Mon, Jul 9, 2007	139.80	140.37	138.78	138.78
3808	NASDAQ	SSP	Fri, Jul 6, 2007	138.93	140.28	138.06	139.95
3807	NASDAQ	SSP	Thu, Jul 5, 2007	137.10	138.93	137.10	138.93
3806	NASDAQ	SSP	Tue, Jul 3, 2007	137.55	138.06	136.47	136.83
3805	NASDAQ	SSP	Mon, Jul 2, 2007	136.86	137.64	136.05	137.64
3804	NASDAQ	SSP	Fri, Jun 29, 2007	137.61	138.96	136.32	137.07
3803	NASDAQ	SSP	Thu, Jun 28, 2007	136.77	139.23	136.35	137.55
3802	NASDAQ	SSP	Wed, Jun 27, 2007	130.62	132.45	130.62	132.36
3801	NASDAQ	SSP	Tue, Jun 26, 2007	133.83	134.52	130.92	131.34
3800	NASDAQ	SSP	Mon, Jun 25, 2007	132.60	133.47	131.61	132.18
3799	NASDAQ	SSP	Fri, Jun 22, 2007	134.70	134.91	132.30	132.57
3798	NASDAQ	SSP	Thu, Jun 21, 2007	133.95	134.88	133.50	134.88
3797	NASDAQ	SSP	Wed, Jun 20, 2007	135.60	136.41	133.95	133.95
3796	NASDAQ	SSP	Tue, Jun 19, 2007	135.15	135.45	134.52	135.39
3795	NASDAQ	SSP	Mon, Jun 18, 2007	136.86	136.98	135.60	135.72
3794	NASDAQ	SSP	Fri, Jun 15, 2007	136.32	137.97	136.14	137.19
3793	NASDAQ	SSP	Thu, Jun 14, 2007	135.66	136.08	135.39	135.75
3792	NASDAQ	SSP	Wed, Jun 13, 2007	134.70	136.65	134.49	136.35
3791	NASDAQ	SSP	Tue, Jun 12, 2007	135.24	135.51	133.86	134.01
3790	NASDAQ	SSP	Mon, Jun 11, 2007	136.59	136.59	135.21	135.93
3789	NASDAQ	SSP	Fri, Jun 8, 2007	136.83	136.92	135.00	136.89
3788	NASDAQ	SSP	Thu, Jun 7, 2007	137.10	138.54	136.74	137.19
3787	NASDAQ	SSP	Wed, Jun 6, 2007	138.30	138.51	137.46	137.82
3786	NASDAQ	SSP	Tue, Jun 5, 2007	140.49	140.49	138.69	138.99
3785	NASDAQ	SSP	Mon, Jun 4, 2007	139.35	141.66	138.57	140.49
3784	NASDAQ	SSP	Fri, Jun 1, 2007	137.40	140.64	136.74	139.53
3783	NASDAQ	SSP	Thu, May 31, 2007	135.66	137.31	135.09	136.86
3782	NASDAQ	SSP	Wed, May 30, 2007	133.35	135.72	132.45	135.60
3781	NASDAQ	SSP	Tue, May 29, 2007	134.28	135.27	133.35	133.86
3780	NASDAQ	SSP	Fri, May 25, 2007	133.29	134.49	133.29	134.31
3779	NASDAQ	SSP	Thu, May 24, 2007	134.70	135.21	132.48	133.29
3778	NASDAQ	SSP	Wed, May 23, 2007	135.06	135.51	134.34	134.79
3777	NASDAQ	SSP	Tue, May 22, 2007	136.05	136.26	135.00	135.21
3776	NASDAQ	SSP	Mon, May 21, 2007	134.85	137.07	134.46	136.11
3775	NASDAQ	SSP	Fri, May 18, 2007	134.19	135.90	133.89	135.09
3774	NASDAQ	SSP	Thu, May 17, 2007	132.00	134.19	131.79	133.53
3773	NASDAQ	SSP	Wed, May 16, 2007	129.06	132.24	129.06	131.97
3772	NASDAQ	SSP	Tue, May 15, 2007	127.62	129.33	127.62	128.94
3771	NASDAQ	SSP	Mon, May 14, 2007	127.53	128.94	127.38	127.68
3770	NASDAQ	SSP	Fri, May 11, 2007	126.36	127.89	126.36	127.53
3769	NASDAQ	SSP	Thu, May 10, 2007	127.71	127.92	125.88	126.15
3768	NASDAQ	SSP	Wed, May 9, 2007	129.00	129.00	127.50	127.62
3767	NASDAQ	SSP	Tue, May 8, 2007	126.60	129.57	126.15	129.06
3766	NASDAQ	SSP	Mon, May 7, 2007	126.30	128.91	126.24	126.93
3765	NASDAQ	SSP	Fri, May 4, 2007	130.86	130.95	128.70	129.51
3764	NASDAQ	SSP	Thu, May 3, 2007	131.10	132.18	130.14	130.35
3763	NASDAQ	SSP	Wed, May 2, 2007	129.57	131.04	129.39	130.80
3762	NASDAQ	SSP	Tue, May 1, 2007	130.38	133.59	128.85	129.98
3761	NASDAQ	SSP	Mon, Apr 30, 2007	129.30	130.32	128.97	129.90
3760	NASDAQ	SSP	Fri, Apr 27, 2007	129.30	129.96	129.00	129.81
3759	NASDAQ	SSP	Thu, Apr 26, 2007	129.90	130.26	128.01	129.84
3758	NASDAQ	SSP	Wed, Apr 25, 2007	134.97	134.97	124.50	130.50
3757	NASDAQ	SSP	Tue, Apr 24, 2007	135.90	136.05	134.28	135.45
3756	NASDAQ	SSP	Mon, Apr 23, 2007	135.99	136.47	135.33	135.75
3755	NASDAQ	SSP	Fri, Apr 20, 2007	137.88	137.88	135.21	136.29
3754	NASDAQ	SSP	Thu, Apr 19, 2007	135.24	135.60	134.64	135.57
3753	NASDAQ	SSP	Wed, Apr 18, 2007	135.00	135.66	134.91	135.45
3752	NASDAQ	SSP	Tue, Apr 17, 2007	137.85	137.85	134.58	135.45
3751	NASDAQ	SSP	Mon, Apr 16, 2007	134.55	135.42	134.55	135.24
3750	NASDAQ	SSP	Fri, Apr 13, 2007	132.84	135.42	132.84	134.52
3749	NASDAQ	SSP	Thu, Apr 12, 2007	132.27	132.66	131.37	132.66
3748	NASDAQ	SSP	Wed, Apr 11, 2007	132.90	132.90	131.79	132.18
3747	NASDAQ	SSP	Tue, Apr 10, 2007	131.46	132.69	131.46	132.45
3746	NASDAQ	SSP	Mon, Apr 9, 2007	133.11	133.35	131.15	131.34
3745	NASDAQ	SSP	Thu, Apr 5, 2007	133.08	133.80	132.72	133.20
3744	NASDAQ	SSP	Wed, Apr 4, 2007	135.00	135.00	131.91	133.05
3743	NASDAQ	SSP	Tue, Apr 3, 2007	134.85	135.81	134.07	134.85
3742	NASDAQ	SSP	Mon, Apr 2, 2007	134.40	134.67	133.53	134.40
3741	NASDAQ	SSP	Fri, Mar 30, 2007	133.80	134.61	133.14	134.04
3740	NASDAQ	SSP	Thu, Mar 29, 2007	133.80	134.10	133.08	133.80
3739	NASDAQ	SSP	Wed, Mar 28, 2007	133.05	133.74	132.72	133.47
3738	NASDAQ	SSP	Tue, Mar 27, 2007	133.65	134.10	132.99	133.50
3737	NASDAQ	SSP	Mon, Mar 26, 2007	132.90	134.13	132.36	134.04
3736	NASDAQ	SSP	Fri, Mar 23, 2007	133.80	134.01	133.11	133.74
3735	NASDAQ	SSP	Thu, Mar 22, 2007	133.65	133.80	133.11	133.50
3734	NASDAQ	SSP	Wed, Mar 21, 2007	131.88	133.92	131.25	133.35
3733	NASDAQ	SSP	Tue, Mar 20, 2007	131.85	132.48	131.55	132.09
3732	NASDAQ	SSP	Mon, Mar 19, 2007	131.37	133.35	130.77	131.70
3731	NASDAQ	SSP	Fri, Mar 16, 2007	130.95	131.10	129.75	130.77
3730	NASDAQ	SSP	Thu, Mar 15, 2007	129.45	131.46	129.36	130.80
3729	NASDAQ	SSP	Wed, Mar 14, 2007	129.48	130.32	127.68	129.60
3728	NASDAQ	SSP	Tue, Mar 13, 2007	132.45	132.66	128.97	129.30
3727	NASDAQ	SSP	Mon, Mar 12, 2007	132.42	132.99	131.55	132.75
3726	NASDAQ	SSP	Fri, Mar 9, 2007	132.99	133.26	131.82	132.69
3725	NASDAQ	SSP	Thu, Mar 8, 2007	132.75	133.17	132.00	132.39
3724	NASDAQ	SSP	Wed, Mar 7, 2007	133.20	133.59	132.48	132.51
3723	NASDAQ	SSP	Tue, Mar 6, 2007	134.25	134.85	132.72	133.50
3722	NASDAQ	SSP	Mon, Mar 5, 2007	134.16	134.94	133.35	133.35
3721	NASDAQ	SSP	Fri, Mar 2, 2007	134.94	135.51	134.31	134.70
3720	NASDAQ	SSP	Thu, Mar 1, 2007	135.72	135.87	132.18	135.00
3719	NASDAQ	SSP	Wed, Feb 28, 2007	135.87	138.42	133.05	135.93
3718	NASDAQ	SSP	Tue, Feb 27, 2007	148.26	148.26	139.92	140.25
3717	NASDAQ	SSP	Mon, Feb 26, 2007	145.77	146.16	145.38	145.56
3716	NASDAQ	SSP	Fri, Feb 23, 2007	146.46	146.46	145.26	145.77
3715	NASDAQ	SSP	Thu, Feb 22, 2007	146.76	147.33	145.95	146.46
3714	NASDAQ	SSP	Wed, Feb 21, 2007	147.54	147.54	146.37	146.88
3713	NASDAQ	SSP	Tue, Feb 20, 2007	147.36	148.02	146.40	147.99
3712	NASDAQ	SSP	Fri, Feb 16, 2007	144.63	147.09	144.63	146.85
3711	NASDAQ	SSP	Thu, Feb 15, 2007	145.83	146.25	144.72	145.20
3710	NASDAQ	SSP	Wed, Feb 14, 2007	145.23	146.91	144.87	146.37
3709	NASDAQ	SSP	Tue, Feb 13, 2007	144.57	145.50	144.09	145.29
3708	NASDAQ	SSP	Mon, Feb 12, 2007	144.00	145.74	144.00	144.03
3707	NASDAQ	SSP	Fri, Feb 9, 2007	146.76	147.42	145.83	146.40
3706	NASDAQ	SSP	Thu, Feb 8, 2007	146.91	146.91	145.02	146.55
3705	NASDAQ	SSP	Wed, Feb 7, 2007	147.24	147.72	146.64	146.79
3704	NASDAQ	SSP	Tue, Feb 6, 2007	147.18	147.69	146.73	147.33
3703	NASDAQ	SSP	Mon, Feb 5, 2007	147.33	147.75	146.49	147.27
3702	NASDAQ	SSP	Fri, Feb 2, 2007	145.95	147.84	145.95	147.30
3701	NASDAQ	SSP	Thu, Feb 1, 2007	146.13	146.49	142.95	145.08
3700	NASDAQ	SSP	Wed, Jan 31, 2007	147.66	148.26	146.04	146.49
3699	NASDAQ	SSP	Tue, Jan 30, 2007	151.50	151.50	145.11	148.53
3698	NASDAQ	SSP	Mon, Jan 29, 2007	156.87	157.74	155.76	156.48
3697	NASDAQ	SSP	Fri, Jan 26, 2007	158.25	158.34	156.00	157.14
3696	NASDAQ	SSP	Thu, Jan 25, 2007	159.30	159.66	158.25	158.25
3695	NASDAQ	SSP	Wed, Jan 24, 2007	158.88	159.36	158.22	159.03
3694	NASDAQ	SSP	Tue, Jan 23, 2007	159.24	160.17	157.86	159.21
3693	NASDAQ	SSP	Mon, Jan 22, 2007	157.95	159.18	156.99	158.85
3692	NASDAQ	SSP	Fri, Jan 19, 2007	158.52	159.09	157.14	158.25
3691	NASDAQ	SSP	Thu, Jan 18, 2007	155.43	159.27	155.43	158.16
3690	NASDAQ	SSP	Wed, Jan 17, 2007	157.14	158.76	156.75	158.07
3689	NASDAQ	SSP	Tue, Jan 16, 2007	156.27	157.44	155.61	157.38
3688	NASDAQ	SSP	Fri, Jan 12, 2007	155.88	156.96	155.49	155.85
3687	NASDAQ	SSP	Thu, Jan 11, 2007	156.81	158.25	155.55	156.45
3686	NASDAQ	SSP	Wed, Jan 10, 2007	150.27	156.45	149.88	155.76
3685	NASDAQ	SSP	Tue, Jan 9, 2007	149.85	150.45	148.74	150.00
3684	NASDAQ	SSP	Mon, Jan 8, 2007	149.13	150.21	147.90	149.76
3683	NASDAQ	SSP	Fri, Jan 5, 2007	149.85	150.45	149.37	149.55
3682	NASDAQ	SSP	Thu, Jan 4, 2007	149.88	151.77	149.58	150.09
3681	NASDAQ	SSP	Wed, Jan 3, 2007	150.48	151.32	148.62	149.67
3680	NASDAQ	SSP	Fri, Dec 29, 2006	151.53	151.86	149.67	149.82
3679	NASDAQ	SSP	Thu, Dec 28, 2006	151.14	152.31	150.81	151.38
3678	NASDAQ	SSP	Wed, Dec 27, 2006	149.58	151.44	149.43	151.20
3677	NASDAQ	SSP	Tue, Dec 26, 2006	148.20	149.16	147.51	148.83
3676	NASDAQ	SSP	Fri, Dec 22, 2006	148.68	149.25	147.36	147.69
3675	NASDAQ	SSP	Thu, Dec 21, 2006	148.80	150.30	148.62	149.04
3674	NASDAQ	SSP	Wed, Dec 20, 2006	151.59	151.62	149.55	149.61
3673	NASDAQ	SSP	Tue, Dec 19, 2006	151.20	151.74	149.94	151.47
3672	NASDAQ	SSP	Mon, Dec 18, 2006	151.20	152.34	150.30	150.90
3671	NASDAQ	SSP	Fri, Dec 15, 2006	152.25	152.25	150.72	151.29
3670	NASDAQ	SSP	Thu, Dec 14, 2006	151.86	152.64	151.62	152.55
3669	NASDAQ	SSP	Wed, Dec 13, 2006	152.67	152.70	151.44	152.01
3668	NASDAQ	SSP	Tue, Dec 12, 2006	150.75	152.64	150.69	152.07
3667	NASDAQ	SSP	Mon, Dec 11, 2006	151.50	151.77	150.57	151.02
3666	NASDAQ	SSP	Fri, Dec 8, 2006	149.70	152.37	149.43	151.50
3665	NASDAQ	SSP	Thu, Dec 7, 2006	150.93	151.41	150.00	150.03
3664	NASDAQ	SSP	Wed, Dec 6, 2006	151.05	151.41	150.18	150.57
3663	NASDAQ	SSP	Tue, Dec 5, 2006	147.36	150.96	145.95	150.54
3662	NASDAQ	SSP	Mon, Dec 4, 2006	147.57	148.89	147.00	147.36
3661	NASDAQ	SSP	Fri, Dec 1, 2006	146.94	147.99	146.76	147.33
3660	NASDAQ	SSP	Thu, Nov 30, 2006	146.73	147.39	145.92	146.58
3659	NASDAQ	SSP	Wed, Nov 29, 2006	144.66	146.97	144.66	146.73
3658	NASDAQ	SSP	Tue, Nov 28, 2006	144.96	145.14	144.36	144.78
3657	NASDAQ	SSP	Mon, Nov 27, 2006	146.76	146.91	145.29	145.29
3656	NASDAQ	SSP	Fri, Nov 24, 2006	145.83	147.54	145.77	146.49
3655	NASDAQ	SSP	Wed, Nov 22, 2006	146.91	147.36	146.04	146.31
3654	NASDAQ	SSP	Tue, Nov 21, 2006	147.69	147.99	146.58	147.06
3653	NASDAQ	SSP	Mon, Nov 20, 2006	148.74	149.07	147.36	147.36
3652	NASDAQ	SSP	Fri, Nov 17, 2006	148.92	149.70	148.41	148.50
3651	NASDAQ	SSP	Thu, Nov 16, 2006	149.31	149.76	148.77	149.55
3650	NASDAQ	SSP	Wed, Nov 15, 2006	148.62	149.46	147.96	149.19
3649	NASDAQ	SSP	Tue, Nov 14, 2006	149.13	149.19	146.94	148.86
3648	NASDAQ	SSP	Mon, Nov 13, 2006	149.67	150.27	148.68	149.13
3647	NASDAQ	SSP	Fri, Nov 10, 2006	150.78	151.32	150.27	150.42
3646	NASDAQ	SSP	Thu, Nov 9, 2006	150.72	151.32	149.64	150.42
3645	NASDAQ	SSP	Wed, Nov 8, 2006	149.97	151.11	149.28	150.63
3644	NASDAQ	SSP	Tue, Nov 7, 2006	150.18	150.60	148.77	150.18
3643	NASDAQ	SSP	Mon, Nov 6, 2006	149.25	151.92	149.25	151.05
3642	NASDAQ	SSP	Fri, Nov 3, 2006	147.60	148.20	146.55	147.90
3641	NASDAQ	SSP	Thu, Nov 2, 2006	146.55	147.51	146.25	147.30
3640	NASDAQ	SSP	Wed, Nov 1, 2006	148.35	148.44	146.91	147.33
3639	NASDAQ	SSP	Tue, Oct 31, 2006	147.57	148.50	146.73	148.38
3638	NASDAQ	SSP	Mon, Oct 30, 2006	147.63	148.23	146.82	147.57
3637	NASDAQ	SSP	Fri, Oct 27, 2006	146.67	148.02	146.61	147.90
3636	NASDAQ	SSP	Thu, Oct 26, 2006	145.95	148.74	145.77	148.02
3635	NASDAQ	SSP	Wed, Oct 25, 2006	146.43	147.87	146.28	147.51
3634	NASDAQ	SSP	Tue, Oct 24, 2006	146.88	147.33	146.10	146.25
3633	NASDAQ	SSP	Mon, Oct 23, 2006	146.76	147.69	146.34	147.42
3632	NASDAQ	SSP	Fri, Oct 20, 2006	147.84	147.93	145.44	146.85
3631	NASDAQ	SSP	Thu, Oct 19, 2006	147.60	148.47	147.12	147.54
3630	NASDAQ	SSP	Wed, Oct 18, 2006	145.65	147.99	142.71	147.57
3629	NASDAQ	SSP	Tue, Oct 17, 2006	147.33	153.27	144.99	145.65
3628	NASDAQ	SSP	Mon, Oct 16, 2006	146.97	147.33	146.01	147.33
3627	NASDAQ	SSP	Fri, Oct 13, 2006	147.00	147.00	144.78	146.85
3626	NASDAQ	SSP	Thu, Oct 12, 2006	146.76	147.63	146.13	147.51
3625	NASDAQ	SSP	Wed, Oct 11, 2006	145.53	146.82	145.53	146.46
3624	NASDAQ	SSP	Tue, Oct 10, 2006	145.68	146.85	145.32	146.67
3623	NASDAQ	SSP	Mon, Oct 9, 2006	146.31	146.70	145.02	146.04
3622	NASDAQ	SSP	Fri, Oct 6, 2006	145.71	146.43	145.08	146.25
3621	NASDAQ	SSP	Thu, Oct 5, 2006	143.79	146.49	143.40	146.25
3620	NASDAQ	SSP	Wed, Oct 4, 2006	143.13	144.18	142.80	143.79
3619	NASDAQ	SSP	Tue, Oct 3, 2006	143.25	145.26	143.01	143.61
3618	NASDAQ	SSP	Mon, Oct 2, 2006	143.88	144.51	142.05	143.40
3617	NASDAQ	SSP	Fri, Sep 29, 2006	143.25	144.06	143.13	143.79
3616	NASDAQ	SSP	Thu, Sep 28, 2006	142.95	143.82	142.41	143.40
3615	NASDAQ	SSP	Wed, Sep 27, 2006	142.50	144.00	142.29	142.92
3614	NASDAQ	SSP	Tue, Sep 26, 2006	141.66	143.49	140.79	142.92
3613	NASDAQ	SSP	Mon, Sep 25, 2006	140.10	142.41	140.07	141.42
3612	NASDAQ	SSP	Fri, Sep 22, 2006	139.92	140.16	138.42	139.59
3611	NASDAQ	SSP	Thu, Sep 21, 2006	140.43	141.00	139.14	140.07
3610	NASDAQ	SSP	Wed, Sep 20, 2006	138.81	140.73	138.69	140.04
3609	NASDAQ	SSP	Tue, Sep 19, 2006	137.61	138.42	136.95	138.15
3608	NASDAQ	SSP	Mon, Sep 18, 2006	138.90	139.02	137.13	137.76
3607	NASDAQ	SSP	Fri, Sep 15, 2006	139.05	139.65	138.24	139.08
3606	NASDAQ	SSP	Thu, Sep 14, 2006	138.84	138.96	138.12	138.33
3605	NASDAQ	SSP	Wed, Sep 13, 2006	137.52	138.36	136.74	138.09
3604	NASDAQ	SSP	Tue, Sep 12, 2006	138.03	138.75	137.01	138.27
3603	NASDAQ	SSP	Mon, Sep 11, 2006	137.46	138.42	136.65	137.70
3602	NASDAQ	SSP	Fri, Sep 8, 2006	138.27	138.60	137.79	138.21
3601	NASDAQ	SSP	Thu, Sep 7, 2006	138.24	139.32	138.00	138.30
3600	NASDAQ	SSP	Wed, Sep 6, 2006	139.68	140.16	138.48	138.72
3599	NASDAQ	SSP	Tue, Sep 5, 2006	142.23	142.77	139.86	139.98
3598	NASDAQ	SSP	Fri, Sep 1, 2006	139.50	142.59	139.29	141.03
3597	NASDAQ	SSP	Thu, Aug 31, 2006	135.15	136.89	135.15	136.41
3596	NASDAQ	SSP	Wed, Aug 30, 2006	135.24	135.42	134.34	134.82
3595	NASDAQ	SSP	Tue, Aug 29, 2006	134.70	135.21	133.92	135.06
3594	NASDAQ	SSP	Mon, Aug 28, 2006	131.85	135.09	131.79	134.58
3593	NASDAQ	SSP	Fri, Aug 25, 2006	130.50	131.85	129.99	131.67
3592	NASDAQ	SSP	Thu, Aug 24, 2006	130.44	131.43	130.20	130.32
3591	NASDAQ	SSP	Wed, Aug 23, 2006	129.09	130.56	128.94	129.93
3590	NASDAQ	SSP	Tue, Aug 22, 2006	130.80	131.40	129.87	130.20
3589	NASDAQ	SSP	Mon, Aug 21, 2006	130.98	131.70	130.53	131.28
3588	NASDAQ	SSP	Fri, Aug 18, 2006	132.54	132.57	130.86	131.25
3587	NASDAQ	SSP	Thu, Aug 17, 2006	131.16	132.66	130.68	132.33
3586	NASDAQ	SSP	Wed, Aug 16, 2006	131.16	131.40	130.26	131.40
3585	NASDAQ	SSP	Tue, Aug 15, 2006	129.45	130.68	129.03	130.56
3584	NASDAQ	SSP	Mon, Aug 14, 2006	130.05	130.74	128.67	128.82
3583	NASDAQ	SSP	Fri, Aug 11, 2006	128.49	130.47	127.86	129.99
3582	NASDAQ	SSP	Thu, Aug 10, 2006	122.91	129.21	122.82	128.67
3581	NASDAQ	SSP	Wed, Aug 9, 2006	123.78	124.38	122.58	122.70
3580	NASDAQ	SSP	Tue, Aug 8, 2006	124.29	124.62	122.67	122.94
3579	NASDAQ	SSP	Mon, Aug 7, 2006	125.19	125.34	123.63	124.08
3578	NASDAQ	SSP	Fri, Aug 4, 2006	127.20	127.95	125.28	125.64
3577	NASDAQ	SSP	Thu, Aug 3, 2006	128.10	128.19	126.66	126.87
3576	NASDAQ	SSP	Wed, Aug 2, 2006	126.99	128.61	126.99	128.40
3575	NASDAQ	SSP	Tue, Aug 1, 2006	128.04	128.04	126.57	127.05
3574	NASDAQ	SSP	Mon, Jul 31, 2006	128.19	128.67	127.65	128.19
3573	NASDAQ	SSP	Fri, Jul 28, 2006	127.38	129.54	127.26	128.55
3572	NASDAQ	SSP	Thu, Jul 27, 2006	126.57	127.89	126.18	126.21
3571	NASDAQ	SSP	Wed, Jul 26, 2006	127.05	127.44	125.31	126.27
3570	NASDAQ	SSP	Tue, Jul 25, 2006	128.61	129.72	126.18	127.56
3569	NASDAQ	SSP	Mon, Jul 24, 2006	126.30	131.16	126.30	128.61
3568	NASDAQ	SSP	Fri, Jul 21, 2006	127.02	127.35	125.76	125.76
3567	NASDAQ	SSP	Thu, Jul 20, 2006	126.78	127.23	126.45	126.87
3566	NASDAQ	SSP	Wed, Jul 19, 2006	126.00	127.02	125.70	126.69
3565	NASDAQ	SSP	Tue, Jul 18, 2006	126.15	126.15	124.02	125.34
3564	NASDAQ	SSP	Mon, Jul 17, 2006	124.95	126.21	124.92	125.97
3563	NASDAQ	SSP	Fri, Jul 14, 2006	125.10	125.25	124.23	125.07
3562	NASDAQ	SSP	Thu, Jul 13, 2006	126.60	126.60	125.10	125.49
3561	NASDAQ	SSP	Wed, Jul 12, 2006	128.67	129.06	126.75	127.20
3560	NASDAQ	SSP	Tue, Jul 11, 2006	127.59	128.76	127.59	128.55
3559	NASDAQ	SSP	Mon, Jul 10, 2006	128.13	128.64	127.59	127.77
3558	NASDAQ	SSP	Fri, Jul 7, 2006	128.22	128.82	126.87	127.80
3557	NASDAQ	SSP	Thu, Jul 6, 2006	130.08	130.53	128.40	128.73
3556	NASDAQ	SSP	Wed, Jul 5, 2006	129.90	130.47	129.33	129.87
3555	NASDAQ	SSP	Mon, Jul 3, 2006	129.75	130.62	129.39	130.62
3554	NASDAQ	SSP	Fri, Jun 30, 2006	131.25	131.40	129.42	129.42
3553	NASDAQ	SSP	Thu, Jun 29, 2006	129.60	131.49	129.36	130.68
3552	NASDAQ	SSP	Wed, Jun 28, 2006	130.20	130.62	128.73	129.81
3551	NASDAQ	SSP	Tue, Jun 27, 2006	132.03	132.42	129.66	130.08
3550	NASDAQ	SSP	Mon, Jun 26, 2006	133.77	134.40	132.81	133.35
3549	NASDAQ	SSP	Fri, Jun 23, 2006	134.73	134.94	133.59	133.77
3548	NASDAQ	SSP	Thu, Jun 22, 2006	136.29	136.83	134.64	134.82
3547	NASDAQ	SSP	Wed, Jun 21, 2006	136.53	136.86	136.05	136.32
3546	NASDAQ	SSP	Tue, Jun 20, 2006	139.50	140.04	136.26	136.68
3545	NASDAQ	SSP	Mon, Jun 19, 2006	141.00	141.39	139.95	140.61
3544	NASDAQ	SSP	Fri, Jun 16, 2006	141.00	141.51	140.28	141.00
3543	NASDAQ	SSP	Thu, Jun 15, 2006	139.56	141.21	139.50	141.03
3542	NASDAQ	SSP	Wed, Jun 14, 2006	139.50	139.98	138.90	139.59
3541	NASDAQ	SSP	Tue, Jun 13, 2006	139.68	140.01	138.96	139.50
3540	NASDAQ	SSP	Mon, Jun 12, 2006	140.37	141.00	139.35	139.68
3539	NASDAQ	SSP	Fri, Jun 9, 2006	140.40	141.00	140.01	140.43
3538	NASDAQ	SSP	Thu, Jun 8, 2006	140.64	141.48	139.83	140.40
3537	NASDAQ	SSP	Wed, Jun 7, 2006	139.50	141.45	139.50	140.94
3536	NASDAQ	SSP	Tue, Jun 6, 2006	138.99	139.86	138.30	139.26
3535	NASDAQ	SSP	Mon, Jun 5, 2006	138.90	139.65	138.57	139.11
3534	NASDAQ	SSP	Fri, Jun 2, 2006	139.92	139.92	138.21	139.17
3533	NASDAQ	SSP	Thu, Jun 1, 2006	138.60	140.19	137.82	140.04
3532	NASDAQ	SSP	Wed, May 31, 2006	139.35	139.83	138.06	138.84
3531	NASDAQ	SSP	Tue, May 30, 2006	139.56	140.61	138.84	139.50
3530	NASDAQ	SSP	Fri, May 26, 2006	140.91	141.45	138.57	139.41
3529	NASDAQ	SSP	Thu, May 25, 2006	137.10	137.88	136.41	137.46
3528	NASDAQ	SSP	Wed, May 24, 2006	133.95	136.95	133.68	136.71
3527	NASDAQ	SSP	Tue, May 23, 2006	134.70	135.15	133.98	133.98
3526	NASDAQ	SSP	Mon, May 22, 2006	134.25	134.91	133.74	134.46
3525	NASDAQ	SSP	Fri, May 19, 2006	135.36	136.02	134.40	134.67
3524	NASDAQ	SSP	Thu, May 18, 2006	137.01	137.01	134.61	134.76
3523	NASDAQ	SSP	Wed, May 17, 2006	139.44	139.44	136.95	137.22
3522	NASDAQ	SSP	Tue, May 16, 2006	141.00	141.30	138.63	139.44
3521	NASDAQ	SSP	Mon, May 15, 2006	139.68	141.00	139.53	141.00
3520	NASDAQ	SSP	Fri, May 12, 2006	138.99	140.10	138.39	139.83
3519	NASDAQ	SSP	Thu, May 11, 2006	140.46	140.46	138.03	138.81
3518	NASDAQ	SSP	Wed, May 10, 2006	140.13	141.09	139.86	140.61
3517	NASDAQ	SSP	Tue, May 9, 2006	141.78	142.02	138.99	140.04
3516	NASDAQ	SSP	Mon, May 8, 2006	141.21	142.29	141.21	142.23
3515	NASDAQ	SSP	Fri, May 5, 2006	140.94	141.78	140.40	141.72
3514	NASDAQ	SSP	Thu, May 4, 2006	139.35	141.00	138.84	140.94
3513	NASDAQ	SSP	Wed, May 3, 2006	138.75	139.68	138.33	138.84
3512	NASDAQ	SSP	Tue, May 2, 2006	138.72	139.11	137.82	139.02
3511	NASDAQ	SSP	Mon, May 1, 2006	138.72	139.32	137.52	138.06
3510	NASDAQ	SSP	Fri, Apr 28, 2006	137.04	138.24	136.56	138.24
3509	NASDAQ	SSP	Thu, Apr 27, 2006	137.55	138.54	137.34	137.79
3508	NASDAQ	SSP	Wed, Apr 26, 2006	135.90	137.43	135.45	137.43
3507	NASDAQ	SSP	Tue, Apr 25, 2006	135.72	137.34	134.76	135.75
3506	NASDAQ	SSP	Mon, Apr 24, 2006	131.46	134.85	130.17	133.68
3505	NASDAQ	SSP	Fri, Apr 21, 2006	130.44	130.83	129.63	130.71
3504	NASDAQ	SSP	Thu, Apr 20, 2006	130.38	130.83	129.90	130.17
3503	NASDAQ	SSP	Wed, Apr 19, 2006	131.73	132.39	130.41	130.68
3502	NASDAQ	SSP	Tue, Apr 18, 2006	133.29	133.41	131.46	131.70
3501	NASDAQ	SSP	Mon, Apr 17, 2006	134.70	134.79	133.05	133.17
3500	NASDAQ	SSP	Thu, Apr 13, 2006	134.85	135.21	133.89	134.40
3499	NASDAQ	SSP	Wed, Apr 12, 2006	135.60	135.81	134.94	135.00
3498	NASDAQ	SSP	Tue, Apr 11, 2006	136.35	136.50	134.94	135.09
3497	NASDAQ	SSP	Mon, Apr 10, 2006	135.93	137.01	135.57	136.53
3496	NASDAQ	SSP	Fri, Apr 7, 2006	137.37	138.30	136.20	136.20
3495	NASDAQ	SSP	Thu, Apr 6, 2006	135.54	137.73	135.45	137.37
3494	NASDAQ	SSP	Wed, Apr 5, 2006	135.75	136.77	134.85	135.84
3493	NASDAQ	SSP	Tue, Apr 4, 2006	133.71	133.77	132.06	133.23
3492	NASDAQ	SSP	Mon, Apr 3, 2006	134.31	134.58	133.53	133.53
3491	NASDAQ	SSP	Fri, Mar 31, 2006	134.22	134.37	133.56	134.13
3490	NASDAQ	SSP	Thu, Mar 30, 2006	134.70	135.03	133.92	134.07
3489	NASDAQ	SSP	Wed, Mar 29, 2006	134.22	135.09	133.41	134.55
3488	NASDAQ	SSP	Tue, Mar 28, 2006	135.33	135.42	134.01	134.22
3487	NASDAQ	SSP	Mon, Mar 27, 2006	134.70	135.54	134.55	135.24
3486	NASDAQ	SSP	Fri, Mar 24, 2006	133.59	134.67	133.26	134.64
3485	NASDAQ	SSP	Thu, Mar 23, 2006	133.17	134.13	133.08	134.01
3484	NASDAQ	SSP	Wed, Mar 22, 2006	134.04	134.70	133.08	133.83
3483	NASDAQ	SSP	Tue, Mar 21, 2006	135.00	135.15	133.68	134.22
3482	NASDAQ	SSP	Mon, Mar 20, 2006	136.95	137.07	133.32	135.30
3481	NASDAQ	SSP	Fri, Mar 17, 2006	138.03	138.54	136.44	137.70
3480	NASDAQ	SSP	Thu, Mar 16, 2006	144.00	144.00	138.75	138.90
3479	NASDAQ	SSP	Wed, Mar 15, 2006	143.40	144.63	142.83	144.00
3478	NASDAQ	SSP	Tue, Mar 14, 2006	142.50	143.64	142.50	143.40
3477	NASDAQ	SSP	Mon, Mar 13, 2006	143.49	143.82	141.57	141.90
3476	NASDAQ	SSP	Fri, Mar 10, 2006	141.15	143.82	141.15	143.10
3475	NASDAQ	SSP	Thu, Mar 9, 2006	142.65	142.77	141.36	141.45
3474	NASDAQ	SSP	Wed, Mar 8, 2006	143.16	143.67	142.80	143.19
3473	NASDAQ	SSP	Tue, Mar 7, 2006	142.44	142.95	142.02	142.86
3472	NASDAQ	SSP	Mon, Mar 6, 2006	144.27	144.27	142.20	142.47
3471	NASDAQ	SSP	Fri, Mar 3, 2006	144.51	144.84	144.15	144.72
3470	NASDAQ	SSP	Thu, Mar 2, 2006	145.35	145.92	144.87	145.26
3469	NASDAQ	SSP	Wed, Mar 1, 2006	144.03	145.77	143.88	145.77
3468	NASDAQ	SSP	Tue, Feb 28, 2006	144.99	145.77	143.91	144.24
3467	NASDAQ	SSP	Mon, Feb 27, 2006	146.25	147.18	145.29	145.29
3466	NASDAQ	SSP	Fri, Feb 24, 2006	145.71	146.07	145.11	145.86
3465	NASDAQ	SSP	Thu, Feb 23, 2006	146.79	147.93	145.92	145.98
3464	NASDAQ	SSP	Wed, Feb 22, 2006	145.65	147.78	145.65	147.51
3463	NASDAQ	SSP	Tue, Feb 21, 2006	146.70	146.85	145.41	145.44
3462	NASDAQ	SSP	Fri, Feb 17, 2006	149.34	149.70	146.76	146.97
3461	NASDAQ	SSP	Thu, Feb 16, 2006	149.88	151.05	149.28	149.64
3460	NASDAQ	SSP	Wed, Feb 15, 2006	150.00	150.51	148.98	150.12
3459	NASDAQ	SSP	Tue, Feb 14, 2006	148.35	150.39	148.35	149.97
3458	NASDAQ	SSP	Mon, Feb 13, 2006	147.00	148.50	146.16	148.35
3457	NASDAQ	SSP	Fri, Feb 10, 2006	146.76	147.45	145.95	147.06
3456	NASDAQ	SSP	Thu, Feb 9, 2006	146.97	147.00	145.98	146.70
3455	NASDAQ	SSP	Wed, Feb 8, 2006	147.06	148.05	146.67	146.97
3454	NASDAQ	SSP	Tue, Feb 7, 2006	146.97	148.08	146.10	146.10
3453	NASDAQ	SSP	Mon, Feb 6, 2006	150.00	150.21	147.90	147.99
3452	NASDAQ	SSP	Fri, Feb 3, 2006	149.85	150.66	149.19	149.82
3451	NASDAQ	SSP	Thu, Feb 2, 2006	147.75	151.89	147.03	150.75
3450	NASDAQ	SSP	Wed, Feb 1, 2006	144.90	145.26	144.27	144.75
3449	NASDAQ	SSP	Tue, Jan 31, 2006	144.45	145.59	144.36	145.02
3448	NASDAQ	SSP	Mon, Jan 30, 2006	145.59	146.55	144.72	144.96
3447	NASDAQ	SSP	Fri, Jan 27, 2006	145.95	150.00	145.50	145.59
3446	NASDAQ	SSP	Thu, Jan 26, 2006	146.97	147.36	145.62	145.95
3445	NASDAQ	SSP	Wed, Jan 25, 2006	146.94	147.06	145.71	145.95
3444	NASDAQ	SSP	Tue, Jan 24, 2006	148.50	148.50	146.43	146.61
3443	NASDAQ	SSP	Mon, Jan 23, 2006	148.20	148.89	147.99	148.50
3442	NASDAQ	SSP	Fri, Jan 20, 2006	149.40	150.06	147.66	148.20
3441	NASDAQ	SSP	Thu, Jan 19, 2006	148.95	150.57	148.50	150.03
3440	NASDAQ	SSP	Wed, Jan 18, 2006	148.26	149.43	148.08	148.59
3439	NASDAQ	SSP	Tue, Jan 17, 2006	148.44	148.77	148.05	148.65
3438	NASDAQ	SSP	Fri, Jan 13, 2006	148.65	148.80	147.96	148.44
3437	NASDAQ	SSP	Thu, Jan 12, 2006	149.25	149.64	148.41	148.59
3436	NASDAQ	SSP	Wed, Jan 11, 2006	147.90	149.40	147.84	149.31
3435	NASDAQ	SSP	Tue, Jan 10, 2006	149.40	149.49	147.60	147.90
3434	NASDAQ	SSP	Mon, Jan 9, 2006	149.19	149.94	148.47	149.94
3433	NASDAQ	SSP	Fri, Jan 6, 2006	147.39	148.92	147.39	148.74
3432	NASDAQ	SSP	Thu, Jan 5, 2006	148.65	149.64	147.12	147.39
3431	NASDAQ	SSP	Wed, Jan 4, 2006	149.70	149.73	147.51	148.68
3430	NASDAQ	SSP	Tue, Jan 3, 2006	144.15	145.29	142.32	145.26
3429	NASDAQ	SSP	Fri, Dec 30, 2005	143.61	144.30	143.37	144.06
3428	NASDAQ	SSP	Thu, Dec 29, 2005	144.24	144.93	143.64	144.00
3427	NASDAQ	SSP	Wed, Dec 28, 2005	143.91	144.78	143.46	144.36
3426	NASDAQ	SSP	Tue, Dec 27, 2005	143.85	144.60	143.52	143.55
3425	NASDAQ	SSP	Fri, Dec 23, 2005	142.50	144.30	142.44	144.09
3424	NASDAQ	SSP	Thu, Dec 22, 2005	142.44	144.18	142.17	142.50
3423	NASDAQ	SSP	Wed, Dec 21, 2005	142.65	143.79	142.26	142.44
3422	NASDAQ	SSP	Tue, Dec 20, 2005	142.20	142.56	141.93	142.56
3421	NASDAQ	SSP	Mon, Dec 19, 2005	141.45	143.85	141.06	142.35
3420	NASDAQ	SSP	Fri, Dec 16, 2005	140.52	142.80	139.38	140.31
3419	NASDAQ	SSP	Thu, Dec 15, 2005	140.64	141.39	139.71	139.77
3418	NASDAQ	SSP	Wed, Dec 14, 2005	140.97	141.99	140.10	140.76
3417	NASDAQ	SSP	Tue, Dec 13, 2005	141.36	141.87	139.59	141.69
3416	NASDAQ	SSP	Mon, Dec 12, 2005	142.62	142.65	141.90	141.90
3415	NASDAQ	SSP	Fri, Dec 9, 2005	141.30	142.20	141.00	141.87
3414	NASDAQ	SSP	Thu, Dec 8, 2005	140.04	141.84	138.60	141.00
3413	NASDAQ	SSP	Wed, Dec 7, 2005	143.25	144.54	139.35	140.64
3412	NASDAQ	SSP	Tue, Dec 6, 2005	138.57	138.57	137.31	138.18
3411	NASDAQ	SSP	Mon, Dec 5, 2005	137.25	139.05	136.20	138.60
3410	NASDAQ	SSP	Fri, Dec 2, 2005	138.78	141.03	138.72	141.03
3409	NASDAQ	SSP	Thu, Dec 1, 2005	139.65	139.86	138.06	138.90
3408	NASDAQ	SSP	Wed, Nov 30, 2005	139.65	139.80	138.75	139.05
3407	NASDAQ	SSP	Tue, Nov 29, 2005	139.20	139.98	138.90	139.77
3406	NASDAQ	SSP	Mon, Nov 28, 2005	140.43	140.64	138.54	139.17
3405	NASDAQ	SSP	Fri, Nov 25, 2005	141.15	141.15	140.10	140.85
3404	NASDAQ	SSP	Wed, Nov 23, 2005	139.71	142.08	139.44	141.15
3403	NASDAQ	SSP	Tue, Nov 22, 2005	140.40	140.43	138.99	139.53
3402	NASDAQ	SSP	Mon, Nov 21, 2005	139.50	141.39	139.50	140.82
3401	NASDAQ	SSP	Fri, Nov 18, 2005	138.96	140.76	138.96	140.10
3400	NASDAQ	SSP	Thu, Nov 17, 2005	138.00	139.17	137.79	138.81
3399	NASDAQ	SSP	Wed, Nov 16, 2005	138.30	138.69	137.43	138.30
3398	NASDAQ	SSP	Tue, Nov 15, 2005	139.17	139.17	137.52	138.42
3397	NASDAQ	SSP	Mon, Nov 14, 2005	141.15	141.54	137.61	138.78
3396	NASDAQ	SSP	Fri, Nov 11, 2005	142.20	143.10	141.12	141.30
3395	NASDAQ	SSP	Thu, Nov 10, 2005	142.05	143.19	141.33	142.74
3394	NASDAQ	SSP	Wed, Nov 9, 2005	140.64	142.02	140.40	141.93
3393	NASDAQ	SSP	Tue, Nov 8, 2005	140.55	140.76	139.29	140.64
3392	NASDAQ	SSP	Mon, Nov 7, 2005	140.04	141.21	139.71	140.85
3391	NASDAQ	SSP	Fri, Nov 4, 2005	139.44	139.44	138.66	139.29
3390	NASDAQ	SSP	Thu, Nov 3, 2005	139.71	139.86	138.69	139.59
3389	NASDAQ	SSP	Wed, Nov 2, 2005	137.64	140.67	137.64	139.71
3388	NASDAQ	SSP	Tue, Nov 1, 2005	139.50	139.50	137.25	138.12
3387	NASDAQ	SSP	Mon, Oct 31, 2005	136.05	138.00	136.05	137.40
3386	NASDAQ	SSP	Fri, Oct 28, 2005	134.73	136.08	134.73	135.99
3385	NASDAQ	SSP	Thu, Oct 27, 2005	135.75	135.90	134.55	134.76
3384	NASDAQ	SSP	Wed, Oct 26, 2005	136.80	136.98	135.51	135.96
3383	NASDAQ	SSP	Tue, Oct 25, 2005	137.97	138.24	136.89	137.37
3382	NASDAQ	SSP	Mon, Oct 24, 2005	137.73	138.42	137.55	138.33
3381	NASDAQ	SSP	Fri, Oct 21, 2005	139.35	139.35	136.38	138.00
3380	NASDAQ	SSP	Thu, Oct 20, 2005	140.76	141.90	138.90	139.11
3379	NASDAQ	SSP	Wed, Oct 19, 2005	140.82	141.30	139.41	141.00
3378	NASDAQ	SSP	Tue, Oct 18, 2005	145.14	145.44	141.09	141.12
3377	NASDAQ	SSP	Mon, Oct 17, 2005	145.65	145.65	144.15	145.50
3376	NASDAQ	SSP	Fri, Oct 14, 2005	145.83	147.18	144.00	145.65
3375	NASDAQ	SSP	Thu, Oct 13, 2005	145.56	146.43	144.27	146.43
3374	NASDAQ	SSP	Wed, Oct 12, 2005	146.34	146.70	144.78	145.53
3373	NASDAQ	SSP	Tue, Oct 11, 2005	149.49	149.97	146.79	146.94
3372	NASDAQ	SSP	Mon, Oct 10, 2005	147.93	150.45	147.93	149.19
3371	NASDAQ	SSP	Fri, Oct 7, 2005	149.10	149.25	147.69	147.93
3370	NASDAQ	SSP	Thu, Oct 6, 2005	149.61	150.75	148.44	148.56
3369	NASDAQ	SSP	Wed, Oct 5, 2005	150.15	150.75	149.13	149.37
3368	NASDAQ	SSP	Tue, Oct 4, 2005	150.87	151.50	150.21	150.45
3367	NASDAQ	SSP	Mon, Oct 3, 2005	151.05	151.05	149.91	150.87
3366	NASDAQ	SSP	Fri, Sep 30, 2005	148.20	150.39	147.90	149.91
3365	NASDAQ	SSP	Thu, Sep 29, 2005	147.75	149.13	147.30	148.65
3364	NASDAQ	SSP	Wed, Sep 28, 2005	147.42	148.05	146.10	147.30
3363	NASDAQ	SSP	Tue, Sep 27, 2005	147.00	147.84	146.07	147.12
3362	NASDAQ	SSP	Mon, Sep 26, 2005	148.35	148.47	146.88	147.00
3361	NASDAQ	SSP	Fri, Sep 23, 2005	147.00	147.81	146.85	147.30
3360	NASDAQ	SSP	Thu, Sep 22, 2005	147.66	148.59	146.58	146.91
3359	NASDAQ	SSP	Wed, Sep 21, 2005	146.97	147.87	146.25	147.54
3358	NASDAQ	SSP	Tue, Sep 20, 2005	150.06	151.14	147.45	147.72
3357	NASDAQ	SSP	Mon, Sep 19, 2005	152.10	152.94	149.76	150.15
3356	NASDAQ	SSP	Fri, Sep 16, 2005	147.81	148.80	147.36	148.17
3355	NASDAQ	SSP	Thu, Sep 15, 2005	147.63	148.08	147.00	147.72
3354	NASDAQ	SSP	Wed, Sep 14, 2005	148.59	148.92	146.85	146.97
3353	NASDAQ	SSP	Tue, Sep 13, 2005	149.07	149.70	148.23	148.86
3352	NASDAQ	SSP	Mon, Sep 12, 2005	149.73	150.00	148.95	149.82
3351	NASDAQ	SSP	Fri, Sep 9, 2005	149.85	150.15	149.43	149.43
3350	NASDAQ	SSP	Thu, Sep 8, 2005	150.63	150.63	149.22	149.37
3349	NASDAQ	SSP	Wed, Sep 7, 2005	149.94	150.93	149.67	150.60
3348	NASDAQ	SSP	Tue, Sep 6, 2005	149.82	150.57	149.70	150.30
3347	NASDAQ	SSP	Fri, Sep 2, 2005	149.94	150.00	149.34	149.82
3346	NASDAQ	SSP	Thu, Sep 1, 2005	149.91	150.00	149.43	149.70
3345	NASDAQ	SSP	Wed, Aug 31, 2005	150.00	150.18	149.52	150.00
3344	NASDAQ	SSP	Tue, Aug 30, 2005	150.00	150.12	149.25	149.88
3343	NASDAQ	SSP	Mon, Aug 29, 2005	149.55	150.30	149.25	150.21
3342	NASDAQ	SSP	Fri, Aug 26, 2005	150.00	150.21	149.34	149.91
3341	NASDAQ	SSP	Thu, Aug 25, 2005	152.25	152.40	150.15	150.24
3340	NASDAQ	SSP	Wed, Aug 24, 2005	152.85	153.57	151.80	152.40
3339	NASDAQ	SSP	Tue, Aug 23, 2005	152.79	153.36	152.10	153.00
3338	NASDAQ	SSP	Mon, Aug 22, 2005	150.84	152.40	150.84	152.04
3337	NASDAQ	SSP	Fri, Aug 19, 2005	150.75	150.75	149.70	149.91
3336	NASDAQ	SSP	Thu, Aug 18, 2005	150.15	150.72	149.25	150.00
3335	NASDAQ	SSP	Wed, Aug 17, 2005	149.70	151.05	149.70	150.45
3334	NASDAQ	SSP	Tue, Aug 16, 2005	152.64	152.64	149.76	150.00
3333	NASDAQ	SSP	Mon, Aug 15, 2005	150.30	153.21	150.27	152.28
3332	NASDAQ	SSP	Fri, Aug 12, 2005	150.00	150.30	149.61	149.88
3331	NASDAQ	SSP	Thu, Aug 11, 2005	149.85	150.63	149.76	150.33
3330	NASDAQ	SSP	Wed, Aug 10, 2005	149.55	150.99	149.40	150.15
3329	NASDAQ	SSP	Tue, Aug 9, 2005	149.55	149.91	148.68	149.55
3328	NASDAQ	SSP	Mon, Aug 8, 2005	149.22	149.76	148.35	149.55
3327	NASDAQ	SSP	Fri, Aug 5, 2005	150.06	150.27	148.95	149.52
3326	NASDAQ	SSP	Thu, Aug 4, 2005	151.05	151.11	150.39	150.57
3325	NASDAQ	SSP	Wed, Aug 3, 2005	151.56	151.77	150.60	151.02
3324	NASDAQ	SSP	Tue, Aug 2, 2005	152.07	152.10	150.93	151.65
3323	NASDAQ	SSP	Mon, Aug 1, 2005	152.19	152.19	151.23	151.32
3322	NASDAQ	SSP	Fri, Jul 29, 2005	151.86	152.19	151.50	151.59
3321	NASDAQ	SSP	Thu, Jul 28, 2005	152.40	152.91	152.16	152.25
3320	NASDAQ	SSP	Wed, Jul 27, 2005	152.76	152.91	151.56	152.70
3319	NASDAQ	SSP	Tue, Jul 26, 2005	152.46	153.03	151.95	152.97
3318	NASDAQ	SSP	Mon, Jul 25, 2005	152.25	152.25	151.59	152.07
3317	NASDAQ	SSP	Fri, Jul 22, 2005	151.35	152.01	150.75	151.95
3316	NASDAQ	SSP	Thu, Jul 21, 2005	150.30	152.76	149.58	151.92
3315	NASDAQ	SSP	Wed, Jul 20, 2005	147.60	151.05	147.45	150.84
3314	NASDAQ	SSP	Tue, Jul 19, 2005	145.50	147.27	145.47	146.61
3313	NASDAQ	SSP	Mon, Jul 18, 2005	143.40	143.82	141.75	141.75
3312	NASDAQ	SSP	Fri, Jul 15, 2005	142.50	143.28	142.23	143.04
3311	NASDAQ	SSP	Thu, Jul 14, 2005	144.30	144.75	142.62	142.80
3310	NASDAQ	SSP	Wed, Jul 13, 2005	147.00	148.35	143.58	144.63
3309	NASDAQ	SSP	Tue, Jul 12, 2005	143.52	143.70	142.44	142.95
3308	NASDAQ	SSP	Mon, Jul 11, 2005	144.15	144.15	143.49	143.91
3307	NASDAQ	SSP	Fri, Jul 8, 2005	142.95	143.94	142.89	143.40
3306	NASDAQ	SSP	Thu, Jul 7, 2005	144.42	144.60	142.65	143.25
3305	NASDAQ	SSP	Wed, Jul 6, 2005	145.80	145.80	144.69	144.87
3304	NASDAQ	SSP	Tue, Jul 5, 2005	146.82	147.00	145.71	145.92
3303	NASDAQ	SSP	Fri, Jul 1, 2005	146.70	146.76	145.20	145.86
3302	NASDAQ	SSP	Thu, Jun 30, 2005	145.86	146.97	145.86	146.40
3301	NASDAQ	SSP	Wed, Jun 29, 2005	147.33	147.45	145.47	145.98
3300	NASDAQ	SSP	Tue, Jun 28, 2005	147.54	148.14	146.70	147.15
3299	NASDAQ	SSP	Mon, Jun 27, 2005	146.19	147.24	146.13	146.79
3298	NASDAQ	SSP	Fri, Jun 24, 2005	147.24	147.42	145.86	146.25
3297	NASDAQ	SSP	Thu, Jun 23, 2005	148.50	148.80	146.85	146.85
3296	NASDAQ	SSP	Wed, Jun 22, 2005	148.71	148.80	148.20	148.50
3295	NASDAQ	SSP	Tue, Jun 21, 2005	147.36	149.10	147.24	148.71
3294	NASDAQ	SSP	Mon, Jun 20, 2005	148.05	148.29	146.88	147.30
3293	NASDAQ	SSP	Fri, Jun 17, 2005	148.80	148.89	148.17	148.50
3292	NASDAQ	SSP	Thu, Jun 16, 2005	148.35	149.25	147.48	148.53
3291	NASDAQ	SSP	Wed, Jun 15, 2005	147.60	148.05	147.03	147.84
3290	NASDAQ	SSP	Tue, Jun 14, 2005	147.75	148.20	146.94	147.00
3289	NASDAQ	SSP	Mon, Jun 13, 2005	147.15	148.35	146.64	148.29
3288	NASDAQ	SSP	Fri, Jun 10, 2005	146.22	147.90	145.50	147.21
3287	NASDAQ	SSP	Thu, Jun 9, 2005	148.44	148.44	146.10	146.52
3286	NASDAQ	SSP	Wed, Jun 8, 2005	149.70	150.24	148.29	148.44
3285	NASDAQ	SSP	Tue, Jun 7, 2005	151.05	151.50	148.44	150.21
3284	NASDAQ	SSP	Mon, Jun 6, 2005	153.60	153.75	153.00	153.39
3283	NASDAQ	SSP	Fri, Jun 3, 2005	153.27	154.05	153.27	153.81
3282	NASDAQ	SSP	Thu, Jun 2, 2005	153.69	154.02	152.70	153.75
3281	NASDAQ	SSP	Wed, Jun 1, 2005	153.15	154.32	153.00	153.24
3280	NASDAQ	SSP	Tue, May 31, 2005	153.96	153.96	152.82	153.30
3279	NASDAQ	SSP	Fri, May 27, 2005	152.55	153.72	152.55	153.69
3278	NASDAQ	SSP	Thu, May 26, 2005	151.86	153.60	151.86	153.00
3277	NASDAQ	SSP	Wed, May 25, 2005	155.10	155.10	152.13	152.43
3276	NASDAQ	SSP	Tue, May 24, 2005	154.05	155.43	153.87	154.92
3275	NASDAQ	SSP	Mon, May 23, 2005	153.03	155.31	153.00	154.80
3274	NASDAQ	SSP	Fri, May 20, 2005	155.25	155.25	153.24	153.51
3273	NASDAQ	SSP	Thu, May 19, 2005	154.65	155.82	154.20	155.01
3272	NASDAQ	SSP	Wed, May 18, 2005	155.07	155.85	154.17	155.10
3271	NASDAQ	SSP	Tue, May 17, 2005	153.57	155.31	152.85	155.10
3270	NASDAQ	SSP	Mon, May 16, 2005	152.70	154.17	151.17	154.17
3269	NASDAQ	SSP	Fri, May 13, 2005	154.05	154.14	152.40	153.00
3268	NASDAQ	SSP	Thu, May 12, 2005	153.15	154.95	152.85	153.45
3267	NASDAQ	SSP	Wed, May 11, 2005	153.48	153.99	152.46	153.33
3266	NASDAQ	SSP	Tue, May 10, 2005	154.95	155.10	153.42	153.93
3265	NASDAQ	SSP	Mon, May 9, 2005	153.84	155.19	153.75	155.13
3264	NASDAQ	SSP	Fri, May 6, 2005	154.26	155.25	153.45	153.78
3263	NASDAQ	SSP	Thu, May 5, 2005	154.56	155.46	153.15	153.75
3262	NASDAQ	SSP	Wed, May 4, 2005	151.95	155.61	151.95	155.16
3261	NASDAQ	SSP	Tue, May 3, 2005	151.05	153.09	150.51	151.80
3260	NASDAQ	SSP	Mon, May 2, 2005	152.70	152.97	149.85	151.05
3259	NASDAQ	SSP	Fri, Apr 29, 2005	151.83	153.66	151.83	152.79
3258	NASDAQ	SSP	Thu, Apr 28, 2005	152.25	152.34	151.65	151.80
3257	NASDAQ	SSP	Wed, Apr 27, 2005	152.10	153.78	150.63	153.00
3256	NASDAQ	SSP	Tue, Apr 26, 2005	151.32	153.42	151.20	152.70
3255	NASDAQ	SSP	Mon, Apr 25, 2005	152.16	152.37	151.23	151.23
3254	NASDAQ	SSP	Fri, Apr 22, 2005	153.60	154.50	150.60	151.41
3253	NASDAQ	SSP	Thu, Apr 21, 2005	152.19	154.20	151.65	153.30
3252	NASDAQ	SSP	Wed, Apr 20, 2005	153.33	153.63	150.81	152.19
3251	NASDAQ	SSP	Tue, Apr 19, 2005	155.91	155.97	153.00	153.30
3250	NASDAQ	SSP	Mon, Apr 18, 2005	156.00	157.32	154.44	155.16
3249	NASDAQ	SSP	Fri, Apr 15, 2005	155.22	157.35	153.39	157.05
3248	NASDAQ	SSP	Thu, Apr 14, 2005	150.00	158.73	148.83	155.19
3247	NASDAQ	SSP	Wed, Apr 13, 2005	145.41	145.65	144.36	144.96
3246	NASDAQ	SSP	Tue, Apr 12, 2005	144.93	145.71	144.60	145.71
3245	NASDAQ	SSP	Mon, Apr 11, 2005	144.45	145.29	143.73	144.90
3244	NASDAQ	SSP	Fri, Apr 8, 2005	144.30	144.72	143.40	144.21
3243	NASDAQ	SSP	Thu, Apr 7, 2005	144.99	145.23	144.15	144.30
3242	NASDAQ	SSP	Wed, Apr 6, 2005	145.50	145.50	144.33	144.39
3241	NASDAQ	SSP	Tue, Apr 5, 2005	145.11	145.65	144.69	145.20
3240	NASDAQ	SSP	Mon, Apr 4, 2005	144.84	144.93	143.82	144.36
3239	NASDAQ	SSP	Fri, Apr 1, 2005	147.54	147.54	143.91	144.24
3238	NASDAQ	SSP	Thu, Mar 31, 2005	146.70	147.75	145.59	146.25
3237	NASDAQ	SSP	Wed, Mar 30, 2005	144.66	145.98	144.30	145.53
3236	NASDAQ	SSP	Tue, Mar 29, 2005	146.19	146.19	144.03	144.06
3235	NASDAQ	SSP	Mon, Mar 28, 2005	144.54	146.22	144.30	145.29
3234	NASDAQ	SSP	Thu, Mar 24, 2005	144.21	145.41	143.55	144.60
3233	NASDAQ	SSP	Wed, Mar 23, 2005	144.45	144.57	143.10	144.18
3232	NASDAQ	SSP	Tue, Mar 22, 2005	144.75	145.35	144.42	144.45
3231	NASDAQ	SSP	Mon, Mar 21, 2005	144.15	145.23	144.00	144.81
3230	NASDAQ	SSP	Fri, Mar 18, 2005	145.14	145.77	144.15	144.90
3229	NASDAQ	SSP	Thu, Mar 17, 2005	143.19	145.62	143.19	145.50
3228	NASDAQ	SSP	Wed, Mar 16, 2005	143.40	144.12	142.68	143.10
3227	NASDAQ	SSP	Tue, Mar 15, 2005	146.04	147.39	144.00	144.15
3226	NASDAQ	SSP	Mon, Mar 14, 2005	142.56	145.92	142.56	145.74
3225	NASDAQ	SSP	Fri, Mar 11, 2005	140.25	143.28	140.25	142.53
3224	NASDAQ	SSP	Thu, Mar 10, 2005	141.00	141.00	139.23	140.04
3223	NASDAQ	SSP	Wed, Mar 9, 2005	142.08	142.59	140.46	140.64
3222	NASDAQ	SSP	Tue, Mar 8, 2005	140.25	142.32	140.25	142.32
3221	NASDAQ	SSP	Mon, Mar 7, 2005	141.15	141.39	140.82	141.00
3220	NASDAQ	SSP	Fri, Mar 4, 2005	140.55	141.45	139.77	140.07
3219	NASDAQ	SSP	Thu, Mar 3, 2005	141.45	141.60	140.10	140.55
3218	NASDAQ	SSP	Wed, Mar 2, 2005	139.80	141.69	139.32	140.85
3217	NASDAQ	SSP	Tue, Mar 1, 2005	138.54	140.25	138.21	139.80
3216	NASDAQ	SSP	Mon, Feb 28, 2005	139.80	139.80	138.21	138.48
3215	NASDAQ	SSP	Fri, Feb 25, 2005	141.45	141.54	139.71	139.80
3214	NASDAQ	SSP	Thu, Feb 24, 2005	139.98	141.03	139.23	141.03
3213	NASDAQ	SSP	Wed, Feb 23, 2005	141.66	141.84	140.25	140.25
3212	NASDAQ	SSP	Tue, Feb 22, 2005	140.10	142.05	139.50	141.63
3211	NASDAQ	SSP	Fri, Feb 18, 2005	141.30	141.57	140.01	140.07
3210	NASDAQ	SSP	Thu, Feb 17, 2005	141.00	141.60	140.70	140.85
3209	NASDAQ	SSP	Wed, Feb 16, 2005	142.05	143.25	140.85	141.21
3208	NASDAQ	SSP	Tue, Feb 15, 2005	141.72	143.52	141.48	142.05
3207	NASDAQ	SSP	Mon, Feb 14, 2005	143.22	143.25	141.30	141.66
3206	NASDAQ	SSP	Fri, Feb 11, 2005	139.11	143.67	138.90	143.13
3205	NASDAQ	SSP	Thu, Feb 10, 2005	138.99	141.00	137.73	139.08
3204	NASDAQ	SSP	Wed, Feb 9, 2005	140.43	140.55	138.87	138.96
3203	NASDAQ	SSP	Tue, Feb 8, 2005	140.52	141.00	139.44	140.40
3202	NASDAQ	SSP	Mon, Feb 7, 2005	139.92	141.30	139.50	140.52
3201	NASDAQ	SSP	Fri, Feb 4, 2005	139.20	140.10	139.08	139.92
3200	NASDAQ	SSP	Thu, Feb 3, 2005	139.17	139.62	138.24	139.20
3199	NASDAQ	SSP	Wed, Feb 2, 2005	139.35	139.74	138.57	139.17
3198	NASDAQ	SSP	Tue, Feb 1, 2005	139.05	139.35	138.54	139.20
3197	NASDAQ	SSP	Mon, Jan 31, 2005	139.41	139.50	138.51	139.08
3196	NASDAQ	SSP	Fri, Jan 28, 2005	139.86	140.25	138.75	139.41
3195	NASDAQ	SSP	Thu, Jan 27, 2005	142.20	142.20	139.80	139.83
3194	NASDAQ	SSP	Wed, Jan 26, 2005	142.77	143.10	141.45	141.96
3193	NASDAQ	SSP	Tue, Jan 25, 2005	144.45	144.81	142.35	142.77
3192	NASDAQ	SSP	Mon, Jan 24, 2005	145.53	145.53	143.70	143.70
3191	NASDAQ	SSP	Fri, Jan 21, 2005	143.19	145.80	143.19	145.53
3190	NASDAQ	SSP	Thu, Jan 20, 2005	144.21	144.60	142.47	143.94
3189	NASDAQ	SSP	Wed, Jan 19, 2005	145.08	145.08	143.64	143.91
3188	NASDAQ	SSP	Tue, Jan 18, 2005	144.81	145.59	144.12	145.05
3187	NASDAQ	SSP	Fri, Jan 14, 2005	146.19	146.19	144.18	144.78
3186	NASDAQ	SSP	Thu, Jan 13, 2005	146.01	146.13	144.48	145.50
3185	NASDAQ	SSP	Wed, Jan 12, 2005	146.10	146.25	144.90	145.98
3184	NASDAQ	SSP	Tue, Jan 11, 2005	145.35	145.86	144.75	145.62
3183	NASDAQ	SSP	Mon, Jan 10, 2005	145.50	146.37	145.23	145.62
3182	NASDAQ	SSP	Fri, Jan 7, 2005	144.78	145.65	144.45	145.20
3181	NASDAQ	SSP	Thu, Jan 6, 2005	143.10	145.14	142.86	144.78
3180	NASDAQ	SSP	Wed, Jan 5, 2005	143.10	144.24	142.65	143.34
3179	NASDAQ	SSP	Tue, Jan 4, 2005	143.82	144.24	142.95	143.28
3178	NASDAQ	SSP	Mon, Jan 3, 2005	144.87	145.41	143.07	143.07
3177	NASDAQ	SSP	Fri, Dec 31, 2004	144.90	145.74	144.84	144.84
3176	NASDAQ	SSP	Thu, Dec 30, 2004	144.00	145.77	143.79	145.56
3175	NASDAQ	SSP	Wed, Dec 29, 2004	144.57	145.20	143.94	144.45
3174	NASDAQ	SSP	Tue, Dec 28, 2004	142.80	145.02	142.80	144.27
3173	NASDAQ	SSP	Mon, Dec 27, 2004	142.80	144.21	142.35	143.55
3172	NASDAQ	SSP	Thu, Dec 23, 2004	144.24	144.39	143.16	143.25
3171	NASDAQ	SSP	Wed, Dec 22, 2004	140.70	144.45	140.67	144.24
3170	NASDAQ	SSP	Tue, Dec 21, 2004	136.50	140.34	136.50	140.25
3169	NASDAQ	SSP	Mon, Dec 20, 2004	136.26	137.40	136.26	136.95
3168	NASDAQ	SSP	Fri, Dec 17, 2004	134.25	137.10	134.19	136.26
3167	NASDAQ	SSP	Thu, Dec 16, 2004	138.18	138.78	137.04	137.07
3166	NASDAQ	SSP	Wed, Dec 15, 2004	137.58	138.21	137.34	138.03
3165	NASDAQ	SSP	Tue, Dec 14, 2004	137.85	138.78	136.80	137.10
3164	NASDAQ	SSP	Mon, Dec 13, 2004	140.04	140.19	137.55	138.00
3163	NASDAQ	SSP	Fri, Dec 10, 2004	137.94	138.90	136.92	138.48
3162	NASDAQ	SSP	Thu, Dec 9, 2004	137.88	138.09	136.68	137.88
3161	NASDAQ	SSP	Wed, Dec 8, 2004	137.43	137.64	135.99	137.10
3160	NASDAQ	SSP	Tue, Dec 7, 2004	136.50	138.00	136.32	137.10
3159	NASDAQ	SSP	Mon, Dec 6, 2004	136.68	136.95	135.54	136.20
3158	NASDAQ	SSP	Fri, Dec 3, 2004	138.93	138.93	136.32	136.65
3157	NASDAQ	SSP	Thu, Dec 2, 2004	141.18	141.18	138.60	138.93
3156	NASDAQ	SSP	Wed, Dec 1, 2004	140.40	141.87	140.40	141.15
3155	NASDAQ	SSP	Tue, Nov 30, 2004	141.75	141.90	140.22	140.22
3154	NASDAQ	SSP	Mon, Nov 29, 2004	141.96	142.59	141.15	141.90
3153	NASDAQ	SSP	Fri, Nov 26, 2004	140.19	140.88	138.75	140.49
3152	NASDAQ	SSP	Wed, Nov 24, 2004	141.09	141.12	139.50	139.74
3151	NASDAQ	SSP	Tue, Nov 23, 2004	141.60	141.60	139.71	141.09
3150	NASDAQ	SSP	Mon, Nov 22, 2004	141.72	142.77	140.73	140.85
3149	NASDAQ	SSP	Fri, Nov 19, 2004	145.35	145.86	141.51	142.02
3148	NASDAQ	SSP	Thu, Nov 18, 2004	144.75	145.95	144.75	145.35
3147	NASDAQ	SSP	Wed, Nov 17, 2004	144.00	145.02	144.00	144.90
3146	NASDAQ	SSP	Tue, Nov 16, 2004	145.26	145.26	144.42	144.69
3145	NASDAQ	SSP	Mon, Nov 15, 2004	145.44	145.44	144.21	144.72
3144	NASDAQ	SSP	Fri, Nov 12, 2004	146.40	146.40	144.00	144.72
3143	NASDAQ	SSP	Thu, Nov 11, 2004	145.50	146.85	144.84	145.35
3142	NASDAQ	SSP	Wed, Nov 10, 2004	144.15	146.25	143.55	145.47
3141	NASDAQ	SSP	Tue, Nov 9, 2004	142.56	143.10	141.84	143.04
3140	NASDAQ	SSP	Mon, Nov 8, 2004	144.00	144.27	141.36	141.96
3139	NASDAQ	SSP	Fri, Nov 5, 2004	145.20	145.20	143.34	143.91
3138	NASDAQ	SSP	Thu, Nov 4, 2004	142.74	143.61	142.68	143.40
3137	NASDAQ	SSP	Wed, Nov 3, 2004	142.29	142.68	141.45	142.44
3136	NASDAQ	SSP	Tue, Nov 2, 2004	140.49	143.34	140.49	140.97
3135	NASDAQ	SSP	Mon, Nov 1, 2004	143.91	144.12	140.31	140.70
3134	NASDAQ	SSP	Fri, Oct 29, 2004	144.00	144.15	141.60	143.16
3133	NASDAQ	SSP	Thu, Oct 28, 2004	140.70	141.63	138.24	141.45
3132	NASDAQ	SSP	Wed, Oct 27, 2004	140.28	141.39	138.69	140.61
3131	NASDAQ	SSP	Tue, Oct 26, 2004	140.25	140.76	138.15	140.28
3130	NASDAQ	SSP	Mon, Oct 25, 2004	140.25	140.25	138.27	139.50
3129	NASDAQ	SSP	Fri, Oct 22, 2004	142.95	143.13	140.10	140.22
3128	NASDAQ	SSP	Thu, Oct 21, 2004	139.50	142.20	139.26	142.20
3127	NASDAQ	SSP	Wed, Oct 20, 2004	138.72	140.25	138.00	139.41
3126	NASDAQ	SSP	Tue, Oct 19, 2004	140.07	140.49	139.11	139.47
3125	NASDAQ	SSP	Mon, Oct 18, 2004	141.00	141.03	139.20	139.47
3124	NASDAQ	SSP	Fri, Oct 15, 2004	142.74	143.82	141.00	141.27
3123	NASDAQ	SSP	Thu, Oct 14, 2004	144.75	144.78	141.00	142.35
3122	NASDAQ	SSP	Wed, Oct 13, 2004	146.88	149.13	146.67	147.30
3121	NASDAQ	SSP	Tue, Oct 12, 2004	148.14	148.62	146.85	146.85
3120	NASDAQ	SSP	Mon, Oct 11, 2004	149.70	149.73	148.50	148.74
3119	NASDAQ	SSP	Fri, Oct 8, 2004	150.57	150.90	148.98	149.10
3118	NASDAQ	SSP	Thu, Oct 7, 2004	150.00	151.65	149.97	150.54
3117	NASDAQ	SSP	Wed, Oct 6, 2004	147.60	150.72	147.45	150.51
3116	NASDAQ	SSP	Tue, Oct 5, 2004	145.50	147.39	145.44	147.15
3115	NASDAQ	SSP	Mon, Oct 4, 2004	145.35	145.68	145.02	145.50
3114	NASDAQ	SSP	Fri, Oct 1, 2004	143.70	145.59	143.64	144.75
3113	NASDAQ	SSP	Thu, Sep 30, 2004	142.68	144.87	142.59	143.34
3112	NASDAQ	SSP	Wed, Sep 29, 2004	144.03	144.30	141.87	142.68
3111	NASDAQ	SSP	Tue, Sep 28, 2004	145.17	145.47	143.67	143.67
3110	NASDAQ	SSP	Mon, Sep 27, 2004	148.38	148.38	144.78	144.81
3109	NASDAQ	SSP	Fri, Sep 24, 2004	148.47	150.63	147.48	148.35
3108	NASDAQ	SSP	Thu, Sep 23, 2004	144.30	147.75	143.13	147.18
3107	NASDAQ	SSP	Wed, Sep 22, 2004	145.50	146.10	143.76	143.94
3106	NASDAQ	SSP	Tue, Sep 21, 2004	147.24	147.54	146.19	146.88
3105	NASDAQ	SSP	Mon, Sep 20, 2004	150.48	150.48	147.12	147.24
3104	NASDAQ	SSP	Fri, Sep 17, 2004	152.22	152.37	150.48	150.48
3103	NASDAQ	SSP	Thu, Sep 16, 2004	149.67	151.35	149.10	151.26
3102	NASDAQ	SSP	Wed, Sep 15, 2004	148.98	148.98	146.16	148.17
3101	NASDAQ	SSP	Tue, Sep 14, 2004	150.30	150.75	147.90	148.98
3100	NASDAQ	SSP	Mon, Sep 13, 2004	154.95	154.95	153.12	153.66
3099	NASDAQ	SSP	Fri, Sep 10, 2004	155.40	156.38	154.20	154.34
3098	NASDAQ	SSP	Thu, Sep 9, 2004	157.34	157.49	154.71	154.88
3097	NASDAQ	SSP	Wed, Sep 8, 2004	155.55	157.65	154.77	157.04
3096	NASDAQ	SSP	Tue, Sep 7, 2004	156.21	158.54	155.52	155.55
3095	NASDAQ	SSP	Fri, Sep 3, 2004	157.65	158.55	156.06	156.21
3094	NASDAQ	SSP	Thu, Sep 2, 2004	154.88	156.53	154.58	156.53
3093	NASDAQ	SSP	Wed, Sep 1, 2004	155.25	155.39	153.83	153.83
3092	NASDAQ	SSP	Tue, Aug 31, 2004	153.87	154.41	153.47	153.47
3091	NASDAQ	SSP	Mon, Aug 30, 2004	154.55	154.55	152.60	152.97
3090	NASDAQ	SSP	Fri, Aug 27, 2004	154.49	154.61	153.45	154.31
3089	NASDAQ	SSP	Thu, Aug 26, 2004	154.50	155.18	154.13	154.67
3088	NASDAQ	SSP	Wed, Aug 25, 2004	154.17	154.17	153.15	153.63
3087	NASDAQ	SSP	Tue, Aug 24, 2004	155.55	155.84	153.39	153.80
3086	NASDAQ	SSP	Mon, Aug 23, 2004	154.23	154.23	152.91	153.39
3085	NASDAQ	SSP	Fri, Aug 20, 2004	151.98	153.87	151.35	153.86
3084	NASDAQ	SSP	Thu, Aug 19, 2004	151.88	152.70	151.05	151.97
3083	NASDAQ	SSP	Wed, Aug 18, 2004	150.24	152.40	149.73	151.73
3082	NASDAQ	SSP	Tue, Aug 17, 2004	149.33	150.45	149.33	150.23
3081	NASDAQ	SSP	Mon, Aug 16, 2004	146.70	149.48	146.70	149.48
3080	NASDAQ	SSP	Fri, Aug 13, 2004	147.75	148.37	146.51	147.05
3079	NASDAQ	SSP	Thu, Aug 12, 2004	148.65	148.80	146.75	147.38
3078	NASDAQ	SSP	Wed, Aug 11, 2004	146.63	149.46	146.48	148.65
3077	NASDAQ	SSP	Tue, Aug 10, 2004	151.43	151.43	150.00	150.56
3076	NASDAQ	SSP	Mon, Aug 9, 2004	152.25	153.00	151.05	151.43
3075	NASDAQ	SSP	Fri, Aug 6, 2004	154.59	154.59	151.80	151.98
3074	NASDAQ	SSP	Thu, Aug 5, 2004	154.10	156.15	154.10	154.97
3073	NASDAQ	SSP	Wed, Aug 4, 2004	155.33	155.42	153.68	154.25
3072	NASDAQ	SSP	Tue, Aug 3, 2004	156.35	157.65	154.41	155.63
3071	NASDAQ	SSP	Mon, Aug 2, 2004	153.63	158.40	153.38	156.36
3070	NASDAQ	SSP	Fri, Jul 30, 2004	152.91	153.63	152.12	153.63
3069	NASDAQ	SSP	Thu, Jul 29, 2004	154.20	154.95	152.55	152.55
3068	NASDAQ	SSP	Wed, Jul 28, 2004	154.62	155.25	152.70	154.20
3067	NASDAQ	SSP	Tue, Jul 27, 2004	154.80	155.46	153.47	154.25
3066	NASDAQ	SSP	Mon, Jul 26, 2004	154.88	155.18	154.20	154.50
3065	NASDAQ	SSP	Fri, Jul 23, 2004	154.50	155.40	153.68	154.50
3064	NASDAQ	SSP	Thu, Jul 22, 2004	155.85	156.68	155.82	156.00
3063	NASDAQ	SSP	Wed, Jul 21, 2004	156.18	157.44	156.12	156.23
3062	NASDAQ	SSP	Tue, Jul 20, 2004	157.50	157.88	156.51	156.56
3061	NASDAQ	SSP	Mon, Jul 19, 2004	158.24	158.24	156.90	157.13
3060	NASDAQ	SSP	Fri, Jul 16, 2004	159.90	159.90	158.18	158.30
3059	NASDAQ	SSP	Thu, Jul 15, 2004	154.52	158.48	152.64	158.40
3058	NASDAQ	SSP	Wed, Jul 14, 2004	154.98	155.10	153.83	154.50
3057	NASDAQ	SSP	Tue, Jul 13, 2004	156.75	156.83	154.88	154.98
3056	NASDAQ	SSP	Mon, Jul 12, 2004	156.09	156.39	155.40	156.05
3055	NASDAQ	SSP	Fri, Jul 9, 2004	155.85	156.74	155.78	156.47
3054	NASDAQ	SSP	Thu, Jul 8, 2004	155.87	156.60	155.64	156.02
3053	NASDAQ	SSP	Wed, Jul 7, 2004	158.16	158.31	153.90	155.87
3052	NASDAQ	SSP	Tue, Jul 6, 2004	159.50	159.50	158.09	158.16
3051	NASDAQ	SSP	Fri, Jul 2, 2004	159.36	159.93	159.09	159.48
3050	NASDAQ	SSP	Thu, Jul 1, 2004	157.52	159.71	157.52	159.66
3049	NASDAQ	SSP	Wed, Jun 30, 2004	157.65	158.18	157.26	157.50
3048	NASDAQ	SSP	Tue, Jun 29, 2004	157.65	158.19	157.14	157.50
3047	NASDAQ	SSP	Mon, Jun 28, 2004	156.60	158.55	156.60	157.80
3046	NASDAQ	SSP	Fri, Jun 25, 2004	157.80	158.04	156.00	156.50
3045	NASDAQ	SSP	Thu, Jun 24, 2004	158.73	158.85	157.59	157.71
3044	NASDAQ	SSP	Wed, Jun 23, 2004	159.45	159.45	156.47	158.40
3043	NASDAQ	SSP	Tue, Jun 22, 2004	161.54	161.54	158.73	159.45
3042	NASDAQ	SSP	Mon, Jun 21, 2004	161.10	161.60	160.40	161.52
3041	NASDAQ	SSP	Fri, Jun 18, 2004	161.25	162.00	160.86	160.95
3040	NASDAQ	SSP	Thu, Jun 17, 2004	159.90	161.58	159.29	161.55
3039	NASDAQ	SSP	Wed, Jun 16, 2004	160.74	160.76	159.03	159.63
3038	NASDAQ	SSP	Tue, Jun 15, 2004	161.93	162.83	161.04	161.12
3037	NASDAQ	SSP	Mon, Jun 14, 2004	161.85	161.93	160.29	161.93
3036	NASDAQ	SSP	Thu, Jun 10, 2004	162.38	162.71	162.15	162.20
3035	NASDAQ	SSP	Wed, Jun 9, 2004	162.38	163.55	162.00	162.24
3034	NASDAQ	SSP	Tue, Jun 8, 2004	162.33	162.53	161.43	162.36
3033	NASDAQ	SSP	Mon, Jun 7, 2004	160.73	162.75	160.73	162.71
3032	NASDAQ	SSP	Fri, Jun 4, 2004	160.52	161.66	160.37	161.10
3031	NASDAQ	SSP	Thu, Jun 3, 2004	160.61	160.89	160.01	160.14
3030	NASDAQ	SSP	Wed, Jun 2, 2004	156.90	160.71	156.90	160.62
3029	NASDAQ	SSP	Tue, Jun 1, 2004	159.65	160.23	158.39	158.91
3028	NASDAQ	SSP	Fri, May 28, 2004	157.20	159.77	157.20	159.54
3027	NASDAQ	SSP	Thu, May 27, 2004	156.75	158.15	156.75	157.52
3026	NASDAQ	SSP	Wed, May 26, 2004	154.26	156.39	154.26	156.02
3025	NASDAQ	SSP	Tue, May 25, 2004	151.74	155.01	151.73	154.94
3024	NASDAQ	SSP	Mon, May 24, 2004	150.09	152.04	150.05	151.76
3023	NASDAQ	SSP	Fri, May 21, 2004	150.98	151.05	149.81	150.06
3022	NASDAQ	SSP	Thu, May 20, 2004	150.00	151.31	149.96	150.78
3021	NASDAQ	SSP	Wed, May 19, 2004	150.60	151.34	149.87	150.00
3020	NASDAQ	SSP	Tue, May 18, 2004	150.03	150.84	149.58	150.36
3019	NASDAQ	SSP	Mon, May 17, 2004	152.85	152.87	149.85	150.03
3018	NASDAQ	SSP	Fri, May 14, 2004	155.76	155.91	153.66	154.35
3017	NASDAQ	SSP	Thu, May 13, 2004	153.53	156.18	153.53	155.39
3016	NASDAQ	SSP	Wed, May 12, 2004	154.35	154.35	152.00	153.75
3015	NASDAQ	SSP	Tue, May 11, 2004	153.09	155.40	153.09	154.65
3014	NASDAQ	SSP	Mon, May 10, 2004	154.59	154.59	152.48	153.47
3013	NASDAQ	SSP	Fri, May 7, 2004	154.50	155.60	154.43	154.52
3012	NASDAQ	SSP	Thu, May 6, 2004	156.00	156.24	154.34	154.67
3011	NASDAQ	SSP	Wed, May 5, 2004	157.10	157.10	155.78	156.21
3010	NASDAQ	SSP	Tue, May 4, 2004	156.90	157.76	156.74	157.08
3009	NASDAQ	SSP	Mon, May 3, 2004	158.70	158.96	156.92	157.28
3008	NASDAQ	SSP	Fri, Apr 30, 2004	159.60	159.60	157.32	158.33
3007	NASDAQ	SSP	Thu, Apr 29, 2004	159.00	161.33	158.90	159.75
3006	NASDAQ	SSP	Wed, Apr 28, 2004	159.53	160.82	159.53	160.50
3005	NASDAQ	SSP	Tue, Apr 27, 2004	159.00	159.99	159.00	159.75
3004	NASDAQ	SSP	Mon, Apr 26, 2004	160.13	160.59	158.85	159.00
3003	NASDAQ	SSP	Fri, Apr 23, 2004	160.61	160.95	159.87	160.43
3002	NASDAQ	SSP	Thu, Apr 22, 2004	161.60	163.49	160.98	160.98
3001	NASDAQ	SSP	Wed, Apr 21, 2004	159.33	160.20	158.43	159.72
3000	NASDAQ	SSP	Tue, Apr 20, 2004	162.60	162.96	160.08	160.08
2999	NASDAQ	SSP	Mon, Apr 19, 2004	161.78	162.84	160.86	162.03
2998	NASDAQ	SSP	Fri, Apr 16, 2004	158.48	163.95	158.48	162.84
2997	NASDAQ	SSP	Thu, Apr 15, 2004	158.63	159.90	157.56	158.63
2996	NASDAQ	SSP	Wed, Apr 14, 2004	153.71	158.93	153.71	158.48
2995	NASDAQ	SSP	Tue, Apr 13, 2004	156.30	156.60	154.04	154.76
2994	NASDAQ	SSP	Mon, Apr 12, 2004	155.70	157.13	155.63	155.70
2993	NASDAQ	SSP	Thu, Apr 8, 2004	154.35	156.08	154.20	156.06
2992	NASDAQ	SSP	Wed, Apr 7, 2004	156.17	156.41	154.11	154.11
2991	NASDAQ	SSP	Tue, Apr 6, 2004	155.36	156.68	154.80	156.18
2990	NASDAQ	SSP	Mon, Apr 5, 2004	154.35	155.51	154.26	155.36
2989	NASDAQ	SSP	Fri, Apr 2, 2004	154.13	155.40	154.07	154.50
2988	NASDAQ	SSP	Thu, Apr 1, 2004	151.67	153.72	151.43	153.45
2987	NASDAQ	SSP	Wed, Mar 31, 2004	149.66	151.67	149.61	151.67
2986	NASDAQ	SSP	Tue, Mar 30, 2004	148.73	151.05	148.59	150.41
2985	NASDAQ	SSP	Mon, Mar 29, 2004	146.19	148.49	145.86	148.35
2984	NASDAQ	SSP	Fri, Mar 26, 2004	146.28	146.28	145.58	145.89
2983	NASDAQ	SSP	Thu, Mar 25, 2004	146.49	146.63	145.80	146.30
2982	NASDAQ	SSP	Wed, Mar 24, 2004	146.12	146.18	145.23	146.12
2981	NASDAQ	SSP	Tue, Mar 23, 2004	146.55	146.79	145.46	146.10
2980	NASDAQ	SSP	Mon, Mar 22, 2004	147.33	147.33	145.02	145.52
2979	NASDAQ	SSP	Fri, Mar 19, 2004	147.48	148.97	147.48	147.63
2978	NASDAQ	SSP	Thu, Mar 18, 2004	147.12	147.78	146.70	147.78
2977	NASDAQ	SSP	Wed, Mar 17, 2004	144.83	147.53	144.77	147.30
2976	NASDAQ	SSP	Tue, Mar 16, 2004	145.17	145.80	144.80	145.02
2975	NASDAQ	SSP	Mon, Mar 15, 2004	146.00	146.00	144.98	145.32
2974	NASDAQ	SSP	Fri, Mar 12, 2004	145.65	146.33	145.16	146.22
2973	NASDAQ	SSP	Thu, Mar 11, 2004	146.12	146.12	144.83	144.84
2972	NASDAQ	SSP	Wed, Mar 10, 2004	147.62	147.77	146.10	146.12
2971	NASDAQ	SSP	Tue, Mar 9, 2004	147.60	147.98	147.32	147.77
2970	NASDAQ	SSP	Mon, Mar 8, 2004	148.05	149.03	147.98	149.03
2969	NASDAQ	SSP	Fri, Mar 5, 2004	146.25	148.35	146.03	148.35
2968	NASDAQ	SSP	Thu, Mar 4, 2004	145.79	147.17	145.65	146.55
2967	NASDAQ	SSP	Wed, Mar 3, 2004	145.65	145.77	144.75	145.49
2966	NASDAQ	SSP	Tue, Mar 2, 2004	146.48	146.96	145.46	145.80
2965	NASDAQ	SSP	Mon, Mar 1, 2004	146.34	147.08	145.82	146.70
2964	NASDAQ	SSP	Fri, Feb 27, 2004	146.63	146.67	145.35	146.04
2963	NASDAQ	SSP	Thu, Feb 26, 2004	146.97	147.75	146.48	146.63
2962	NASDAQ	SSP	Wed, Feb 25, 2004	148.49	148.58	146.31	146.99
2961	NASDAQ	SSP	Tue, Feb 24, 2004	148.61	148.61	148.08	148.46
2960	NASDAQ	SSP	Mon, Feb 23, 2004	150.00	150.15	148.05	148.61
2959	NASDAQ	SSP	Fri, Feb 20, 2004	149.25	150.08	149.10	149.66
2958	NASDAQ	SSP	Thu, Feb 19, 2004	150.00	151.35	148.95	150.05
2957	NASDAQ	SSP	Wed, Feb 18, 2004	148.65	150.75	148.65	150.75
2956	NASDAQ	SSP	Tue, Feb 17, 2004	150.15	150.75	148.56	149.04
2955	NASDAQ	SSP	Fri, Feb 13, 2004	147.92	149.28	147.92	149.24
2954	NASDAQ	SSP	Thu, Feb 12, 2004	147.41	148.22	147.15	147.92
2953	NASDAQ	SSP	Wed, Feb 11, 2004	144.02	148.95	143.25	147.78
2952	NASDAQ	SSP	Tue, Feb 10, 2004	142.13	145.29	142.13	144.00
2951	NASDAQ	SSP	Mon, Feb 9, 2004	139.73	142.50	139.73	142.50
2950	NASDAQ	SSP	Fri, Feb 6, 2004	139.38	140.03	139.11	139.82
2949	NASDAQ	SSP	Thu, Feb 5, 2004	140.70	140.87	138.57	139.23
2948	NASDAQ	SSP	Wed, Feb 4, 2004	141.89	141.96	140.22	140.70
2947	NASDAQ	SSP	Tue, Feb 3, 2004	143.24	143.24	142.04	142.22
2946	NASDAQ	SSP	Mon, Feb 2, 2004	142.95	144.30	142.67	143.54
2945	NASDAQ	SSP	Fri, Jan 30, 2004	141.66	143.06	141.00	142.67
2944	NASDAQ	SSP	Thu, Jan 29, 2004	141.00	141.66	140.87	141.56
2943	NASDAQ	SSP	Wed, Jan 28, 2004	142.50	142.50	141.30	141.30
2942	NASDAQ	SSP	Tue, Jan 27, 2004	141.12	143.15	141.06	142.65
2941	NASDAQ	SSP	Mon, Jan 26, 2004	140.25	141.14	139.94	140.97
2940	NASDAQ	SSP	Fri, Jan 23, 2004	138.45	141.27	138.45	141.00
2939	NASDAQ	SSP	Thu, Jan 22, 2004	137.93	139.02	137.03	138.30
2938	NASDAQ	SSP	Wed, Jan 21, 2004	139.20	139.76	138.50	139.76
2937	NASDAQ	SSP	Tue, Jan 20, 2004	138.93	139.65	138.87	139.35
2936	NASDAQ	SSP	Fri, Jan 16, 2004	139.05	139.50	138.93	139.08
2935	NASDAQ	SSP	Thu, Jan 15, 2004	139.35	139.80	138.83	139.05
2934	NASDAQ	SSP	Wed, Jan 14, 2004	140.03	140.25	138.30	139.65
2933	NASDAQ	SSP	Tue, Jan 13, 2004	140.61	140.66	139.50	139.88
2932	NASDAQ	SSP	Mon, Jan 12, 2004	141.27	141.38	139.94	140.27
2931	NASDAQ	SSP	Fri, Jan 9, 2004	142.43	142.43	141.02	141.18
2930	NASDAQ	SSP	Thu, Jan 8, 2004	142.58	142.62	142.19	142.55
2929	NASDAQ	SSP	Wed, Jan 7, 2004	142.59	142.68	141.26	142.43
2928	NASDAQ	SSP	Tue, Jan 6, 2004	142.80	143.43	142.73	142.89
2927	NASDAQ	SSP	Mon, Jan 5, 2004	142.41	144.39	142.41	143.10
2926	NASDAQ	SSP	Fri, Jan 2, 2004	141.15	142.52	141.15	142.26
2925	NASDAQ	SSP	Wed, Dec 31, 2003	141.15	141.39	141.12	141.21
2924	NASDAQ	SSP	Tue, Dec 30, 2003	141.15	141.27	140.58	141.00
2923	NASDAQ	SSP	Mon, Dec 29, 2003	141.06	141.24	140.81	140.97
2922	NASDAQ	SSP	Fri, Dec 26, 2003	140.48	141.65	140.48	140.91
2921	NASDAQ	SSP	Wed, Dec 24, 2003	141.12	141.44	140.25	140.25
2920	NASDAQ	SSP	Tue, Dec 23, 2003	141.29	141.84	140.40	140.85
2919	NASDAQ	SSP	Mon, Dec 22, 2003	140.19	141.63	140.15	141.27
2918	NASDAQ	SSP	Fri, Dec 19, 2003	140.85	141.18	140.03	140.49
2917	NASDAQ	SSP	Thu, Dec 18, 2003	141.35	141.63	140.85	141.03
2916	NASDAQ	SSP	Wed, Dec 17, 2003	140.99	141.75	140.97	141.20
2915	NASDAQ	SSP	Tue, Dec 16, 2003	142.13	142.14	140.55	141.00
2914	NASDAQ	SSP	Mon, Dec 15, 2003	140.85	142.28	140.60	142.28
2913	NASDAQ	SSP	Fri, Dec 12, 2003	139.49	140.48	138.71	140.06
2912	NASDAQ	SSP	Thu, Dec 11, 2003	136.73	139.73	136.40	138.96
2911	NASDAQ	SSP	Wed, Dec 10, 2003	136.95	137.46	136.38	136.43
2910	NASDAQ	SSP	Tue, Dec 9, 2003	140.00	140.16	137.94	138.00
2909	NASDAQ	SSP	Mon, Dec 8, 2003	138.75	140.10	138.74	139.85
2908	NASDAQ	SSP	Fri, Dec 5, 2003	138.75	138.90	138.42	138.75
2907	NASDAQ	SSP	Thu, Dec 4, 2003	138.53	138.99	138.27	138.98
2906	NASDAQ	SSP	Wed, Dec 3, 2003	138.38	139.20	138.30	138.38
2905	NASDAQ	SSP	Tue, Dec 2, 2003	138.45	138.54	137.85	138.23
2904	NASDAQ	SSP	Mon, Dec 1, 2003	138.24	138.69	138.17	138.59
2903	NASDAQ	SSP	Fri, Nov 28, 2003	138.30	138.75	138.09	138.09
2902	NASDAQ	SSP	Wed, Nov 26, 2003	139.28	139.50	138.32	138.42
2901	NASDAQ	SSP	Tue, Nov 25, 2003	138.60	139.65	138.60	139.47
2900	NASDAQ	SSP	Mon, Nov 24, 2003	136.89	139.37	136.89	139.04
2899	NASDAQ	SSP	Fri, Nov 21, 2003	135.75	137.34	135.48	136.88
2898	NASDAQ	SSP	Thu, Nov 20, 2003	136.62	137.24	135.60	135.60
2897	NASDAQ	SSP	Wed, Nov 19, 2003	138.06	138.08	136.50	136.80
2896	NASDAQ	SSP	Tue, Nov 18, 2003	138.45	138.81	137.40	138.06
2895	NASDAQ	SSP	Mon, Nov 17, 2003	139.80	139.86	138.42	138.60
2894	NASDAQ	SSP	Fri, Nov 14, 2003	139.65	140.25	139.47	139.86
2893	NASDAQ	SSP	Thu, Nov 13, 2003	139.25	139.68	138.90	139.64
2892	NASDAQ	SSP	Wed, Nov 12, 2003	138.72	139.88	138.27	139.25
2891	NASDAQ	SSP	Tue, Nov 11, 2003	140.69	140.69	139.19	139.47
2890	NASDAQ	SSP	Mon, Nov 10, 2003	142.13	142.50	140.06	140.69
2889	NASDAQ	SSP	Fri, Nov 7, 2003	142.13	142.73	140.99	141.23
2888	NASDAQ	SSP	Thu, Nov 6, 2003	141.35	141.93	140.75	141.78
2887	NASDAQ	SSP	Wed, Nov 5, 2003	140.85	141.63	140.37	141.20
2886	NASDAQ	SSP	Tue, Nov 4, 2003	140.22	141.42	139.97	141.00
2885	NASDAQ	SSP	Mon, Nov 3, 2003	139.35	140.96	139.23	140.40
2884	NASDAQ	SSP	Fri, Oct 31, 2003	138.63	139.50	137.09	139.37
2883	NASDAQ	SSP	Thu, Oct 30, 2003	139.95	140.25	138.42	138.78
2882	NASDAQ	SSP	Wed, Oct 29, 2003	139.32	140.69	139.22	139.91
2881	NASDAQ	SSP	Tue, Oct 28, 2003	139.29	140.07	138.30	139.25
2880	NASDAQ	SSP	Mon, Oct 27, 2003	137.93	139.67	137.93	139.14
2879	NASDAQ	SSP	Fri, Oct 24, 2003	139.58	139.58	137.57	138.23
2878	NASDAQ	SSP	Thu, Oct 23, 2003	139.80	140.04	139.10	139.95
2877	NASDAQ	SSP	Wed, Oct 22, 2003	139.50	139.65	138.75	139.65
2876	NASDAQ	SSP	Tue, Oct 21, 2003	140.12	140.28	139.02	139.85
2875	NASDAQ	SSP	Mon, Oct 20, 2003	140.06	140.45	138.89	140.12
2874	NASDAQ	SSP	Fri, Oct 17, 2003	139.88	140.70	139.37	140.22
2873	NASDAQ	SSP	Thu, Oct 16, 2003	136.50	140.55	136.50	139.50
2872	NASDAQ	SSP	Wed, Oct 15, 2003	137.37	139.32	136.02	137.75
2871	NASDAQ	SSP	Tue, Oct 14, 2003	132.75	140.48	132.75	139.32
2870	NASDAQ	SSP	Mon, Oct 13, 2003	131.78	132.33	131.01	131.99
2869	NASDAQ	SSP	Fri, Oct 10, 2003	130.59	131.10	130.12	130.88
2868	NASDAQ	SSP	Thu, Oct 9, 2003	130.97	131.34	130.28	130.59
2867	NASDAQ	SSP	Wed, Oct 8, 2003	132.00	132.05	130.56	130.66
2866	NASDAQ	SSP	Tue, Oct 7, 2003	130.95	131.91	130.56	131.79
2865	NASDAQ	SSP	Mon, Oct 6, 2003	130.98	131.74	130.95	131.25
2864	NASDAQ	SSP	Fri, Oct 3, 2003	130.89	131.64	130.46	130.83
2863	NASDAQ	SSP	Thu, Oct 2, 2003	130.73	131.10	129.98	130.53
2862	NASDAQ	SSP	Wed, Oct 1, 2003	127.95	130.80	127.95	130.61
2861	NASDAQ	SSP	Tue, Sep 30, 2003	128.88	129.91	127.65	127.65
2860	NASDAQ	SSP	Mon, Sep 29, 2003	127.51	129.56	127.02	129.00
2859	NASDAQ	SSP	Fri, Sep 26, 2003	127.74	128.16	127.24	127.50
2858	NASDAQ	SSP	Thu, Sep 25, 2003	128.07	128.75	127.35	127.77
2857	NASDAQ	SSP	Wed, Sep 24, 2003	127.20	128.10	126.54	127.69
2856	NASDAQ	SSP	Tue, Sep 23, 2003	127.73	127.87	126.45	127.41
2855	NASDAQ	SSP	Mon, Sep 22, 2003	130.14	130.20	127.87	127.87
2854	NASDAQ	SSP	Fri, Sep 19, 2003	131.55	131.61	130.47	130.47
2853	NASDAQ	SSP	Thu, Sep 18, 2003	132.12	132.48	131.18	131.29
2852	NASDAQ	SSP	Wed, Sep 17, 2003	131.25	132.30	130.62	132.30
2851	NASDAQ	SSP	Tue, Sep 16, 2003	129.36	131.65	129.36	131.65
2850	NASDAQ	SSP	Mon, Sep 15, 2003	131.42	131.61	129.15	129.36
2849	NASDAQ	SSP	Fri, Sep 12, 2003	130.17	131.45	128.63	131.42
2848	NASDAQ	SSP	Thu, Sep 11, 2003	129.64	130.56	129.64	130.26
2847	NASDAQ	SSP	Wed, Sep 10, 2003	130.73	130.75	129.04	129.29
2846	NASDAQ	SSP	Tue, Sep 9, 2003	131.16	131.46	129.90	130.50
2845	NASDAQ	SSP	Mon, Sep 8, 2003	130.73	131.38	130.50	131.25
2844	NASDAQ	SSP	Fri, Sep 5, 2003	132.28	132.53	130.71	130.73
2843	NASDAQ	SSP	Thu, Sep 4, 2003	132.46	132.59	131.72	132.27
2842	NASDAQ	SSP	Wed, Sep 3, 2003	132.98	133.50	132.15	132.45
2841	NASDAQ	SSP	Tue, Sep 2, 2003	130.12	132.54	130.12	132.46
2840	NASDAQ	SSP	Fri, Aug 29, 2003	129.24	130.11	128.25	129.89
2839	NASDAQ	SSP	Thu, Aug 28, 2003	128.10	129.37	127.71	129.24
2838	NASDAQ	SSP	Wed, Aug 27, 2003	127.51	128.40	126.97	128.04
2837	NASDAQ	SSP	Tue, Aug 26, 2003	128.07	128.12	127.35	127.73
2836	NASDAQ	SSP	Mon, Aug 25, 2003	127.77	128.18	127.02	128.16
2835	NASDAQ	SSP	Fri, Aug 22, 2003	128.48	128.91	127.62	127.83
2834	NASDAQ	SSP	Thu, Aug 21, 2003	128.18	128.85	128.13	128.37
2833	NASDAQ	SSP	Wed, Aug 20, 2003	128.10	128.21	127.77	127.96
2832	NASDAQ	SSP	Tue, Aug 19, 2003	127.53	128.64	127.19	127.78
2831	NASDAQ	SSP	Mon, Aug 18, 2003	127.08	127.35	126.00	127.20
2830	NASDAQ	SSP	Fri, Aug 15, 2003	127.28	127.65	126.59	126.97
2829	NASDAQ	SSP	Thu, Aug 14, 2003	127.65	127.87	126.86	127.37
2828	NASDAQ	SSP	Wed, Aug 13, 2003	125.35	127.26	125.35	127.11
2827	NASDAQ	SSP	Tue, Aug 12, 2003	125.24	125.37	124.40	125.35
2826	NASDAQ	SSP	Mon, Aug 11, 2003	124.85	125.43	124.61	125.24
2825	NASDAQ	SSP	Fri, Aug 8, 2003	123.15	125.17	123.03	124.85
2824	NASDAQ	SSP	Thu, Aug 7, 2003	122.58	122.87	122.13	122.64
2823	NASDAQ	SSP	Wed, Aug 6, 2003	121.71	122.43	121.12	121.97
2822	NASDAQ	SSP	Tue, Aug 5, 2003	122.78	123.09	121.66	121.86
2821	NASDAQ	SSP	Mon, Aug 4, 2003	123.00	123.00	121.73	122.87
2820	NASDAQ	SSP	Fri, Aug 1, 2003	124.32	124.79	122.46	122.79
2819	NASDAQ	SSP	Thu, Jul 31, 2003	125.26	125.67	124.44	124.44
2818	NASDAQ	SSP	Wed, Jul 30, 2003	124.35	125.28	123.37	124.22
2817	NASDAQ	SSP	Tue, Jul 29, 2003	124.97	125.76	124.34	124.35
2816	NASDAQ	SSP	Mon, Jul 28, 2003	125.16	125.30	124.40	124.95
2815	NASDAQ	SSP	Fri, Jul 25, 2003	123.77	125.04	123.77	124.92
2814	NASDAQ	SSP	Thu, Jul 24, 2003	121.65	125.70	121.61	124.07
2813	NASDAQ	SSP	Wed, Jul 23, 2003	122.49	122.61	121.57	121.65
2812	NASDAQ	SSP	Tue, Jul 22, 2003	122.55	122.70	121.56	122.34
2811	NASDAQ	SSP	Mon, Jul 21, 2003	123.64	123.66	122.52	122.78
2810	NASDAQ	SSP	Fri, Jul 18, 2003	124.35	124.50	123.42	123.42
2809	NASDAQ	SSP	Thu, Jul 17, 2003	124.52	124.65	123.93	124.27
2808	NASDAQ	SSP	Wed, Jul 16, 2003	126.90	126.90	123.36	124.52
2807	NASDAQ	SSP	Tue, Jul 15, 2003	127.65	128.48	126.79	126.90
2806	NASDAQ	SSP	Mon, Jul 14, 2003	129.00	130.68	124.81	127.37
2805	NASDAQ	SSP	Fri, Jul 11, 2003	132.33	133.80	132.30	133.35
2804	NASDAQ	SSP	Thu, Jul 10, 2003	133.09	133.17	132.06	132.24
2803	NASDAQ	SSP	Wed, Jul 9, 2003	134.28	134.69	133.04	133.25
2802	NASDAQ	SSP	Tue, Jul 8, 2003	134.33	135.08	133.50	134.40
2801	NASDAQ	SSP	Mon, Jul 7, 2003	133.29	134.19	132.96	134.03
2800	NASDAQ	SSP	Thu, Jul 3, 2003	132.82	133.72	132.75	132.96
2799	NASDAQ	SSP	Wed, Jul 2, 2003	130.83	133.50	130.83	133.13
2798	NASDAQ	SSP	Tue, Jul 1, 2003	132.00	132.36	129.18	130.73
2797	NASDAQ	SSP	Mon, Jun 30, 2003	131.40	134.46	131.40	133.08
2796	NASDAQ	SSP	Fri, Jun 27, 2003	131.97	132.28	131.46	131.78
2795	NASDAQ	SSP	Thu, Jun 26, 2003	130.50	132.30	130.35	131.97
2794	NASDAQ	SSP	Wed, Jun 25, 2003	130.50	131.10	130.18	130.64
2793	NASDAQ	SSP	Tue, Jun 24, 2003	129.48	131.61	129.48	131.18
2792	NASDAQ	SSP	Mon, Jun 23, 2003	130.77	130.77	128.73	129.48
2791	NASDAQ	SSP	Fri, Jun 20, 2003	131.40	132.09	130.39	131.01
2790	NASDAQ	SSP	Thu, Jun 19, 2003	132.75	133.35	131.04	131.10
2789	NASDAQ	SSP	Wed, Jun 18, 2003	134.49	134.49	129.18	132.45
2788	NASDAQ	SSP	Tue, Jun 17, 2003	135.00	135.98	133.90	134.48
2787	NASDAQ	SSP	Mon, Jun 16, 2003	133.05	134.99	133.05	134.79
2786	NASDAQ	SSP	Fri, Jun 13, 2003	132.48	133.92	132.48	132.84
2785	NASDAQ	SSP	Thu, Jun 12, 2003	133.05	133.79	132.35	132.46
2784	NASDAQ	SSP	Wed, Jun 11, 2003	131.92	133.13	128.90	132.90
2783	NASDAQ	SSP	Tue, Jun 10, 2003	129.90	132.06	129.78	132.01
2782	NASDAQ	SSP	Mon, Jun 9, 2003	130.07	130.88	128.70	129.15
2781	NASDAQ	SSP	Fri, Jun 6, 2003	132.75	133.36	129.98	130.05
2780	NASDAQ	SSP	Thu, Jun 5, 2003	132.00	132.90	131.79	132.51
2779	NASDAQ	SSP	Wed, Jun 4, 2003	131.10	133.94	131.10	132.66
2778	NASDAQ	SSP	Tue, Jun 3, 2003	133.34	133.34	130.73	131.10
2777	NASDAQ	SSP	Mon, Jun 2, 2003	132.10	134.64	132.06	133.32
2776	NASDAQ	SSP	Fri, May 30, 2003	128.49	132.10	128.49	132.10
2775	NASDAQ	SSP	Thu, May 29, 2003	129.51	130.26	128.19	128.19
2774	NASDAQ	SSP	Wed, May 28, 2003	129.98	130.21	129.08	129.51
2773	NASDAQ	SSP	Tue, May 27, 2003	128.40	130.35	128.36	130.20
2772	NASDAQ	SSP	Fri, May 23, 2003	127.20	128.99	127.20	128.40
2771	NASDAQ	SSP	Thu, May 22, 2003	126.92	128.45	125.67	127.87
2770	NASDAQ	SSP	Wed, May 21, 2003	125.70	126.90	124.52	126.90
2769	NASDAQ	SSP	Tue, May 20, 2003	124.20	125.43	123.41	124.50
2768	NASDAQ	SSP	Mon, May 19, 2003	126.12	126.12	122.62	123.16
2767	NASDAQ	SSP	Fri, May 16, 2003	129.00	129.06	125.87	126.12
2766	NASDAQ	SSP	Thu, May 15, 2003	129.30	129.30	128.66	128.99
2765	NASDAQ	SSP	Wed, May 14, 2003	127.56	129.30	126.92	129.30
2764	NASDAQ	SSP	Tue, May 13, 2003	124.27	127.49	124.20	127.49
2763	NASDAQ	SSP	Mon, May 12, 2003	124.35	126.75	123.69	126.09
2762	NASDAQ	SSP	Fri, May 9, 2003	121.50	124.27	121.50	123.35
2761	NASDAQ	SSP	Thu, May 8, 2003	120.75	121.57	120.69	121.26
2760	NASDAQ	SSP	Wed, May 7, 2003	121.53	122.82	121.21	121.95
2759	NASDAQ	SSP	Tue, May 6, 2003	120.36	121.74	119.88	121.74
2758	NASDAQ	SSP	Mon, May 5, 2003	119.77	120.62	118.95	120.35
2757	NASDAQ	SSP	Fri, May 2, 2003	119.76	120.39	119.49	119.76
2756	NASDAQ	SSP	Thu, May 1, 2003	118.73	120.89	118.65	120.13
2755	NASDAQ	SSP	Wed, Apr 30, 2003	119.46	119.46	117.15	118.87
2754	NASDAQ	SSP	Tue, Apr 29, 2003	119.18	120.27	118.65	119.46
2753	NASDAQ	SSP	Mon, Apr 28, 2003	117.07	119.36	117.00	119.28
2752	NASDAQ	SSP	Fri, Apr 25, 2003	116.03	117.32	115.95	117.00
2751	NASDAQ	SSP	Thu, Apr 24, 2003	117.48	118.50	116.03	116.37
2750	NASDAQ	SSP	Wed, Apr 23, 2003	118.05	119.63	117.30	119.28
2749	NASDAQ	SSP	Tue, Apr 22, 2003	116.30	118.50	115.50	118.19
2748	NASDAQ	SSP	Mon, Apr 21, 2003	119.01	119.01	115.20	116.28
2747	NASDAQ	SSP	Thu, Apr 17, 2003	117.60	119.21	117.09	119.00
2746	NASDAQ	SSP	Wed, Apr 16, 2003	119.97	120.37	117.60	117.60
2745	NASDAQ	SSP	Tue, Apr 15, 2003	118.83	119.95	117.63	119.95
2744	NASDAQ	SSP	Mon, Apr 14, 2003	119.64	119.95	117.16	119.16
2743	NASDAQ	SSP	Fri, Apr 11, 2003	117.90	120.15	117.66	119.63
2742	NASDAQ	SSP	Thu, Apr 10, 2003	119.09	119.09	110.85	117.75
2741	NASDAQ	SSP	Wed, Apr 9, 2003	120.18	121.20	118.55	119.09
2740	NASDAQ	SSP	Tue, Apr 8, 2003	120.85	121.30	120.03	120.48
2739	NASDAQ	SSP	Mon, Apr 7, 2003	121.35	123.00	120.90	121.01
2738	NASDAQ	SSP	Fri, Apr 4, 2003	118.51	120.21	118.51	120.15
2737	NASDAQ	SSP	Thu, Apr 3, 2003	121.50	121.50	118.35	118.51
2736	NASDAQ	SSP	Wed, Apr 2, 2003	116.03	120.06	115.77	119.58
2735	NASDAQ	SSP	Tue, Apr 1, 2003	115.11	115.32	113.85	114.53
2734	NASDAQ	SSP	Mon, Mar 31, 2003	114.45	114.45	112.77	113.61
2733	NASDAQ	SSP	Fri, Mar 28, 2003	114.81	115.79	113.45	115.43
2732	NASDAQ	SSP	Thu, Mar 27, 2003	114.16	115.27	112.62	114.80
2731	NASDAQ	SSP	Wed, Mar 26, 2003	116.70	116.70	113.62	114.33
2730	NASDAQ	SSP	Tue, Mar 25, 2003	117.34	118.10	116.58	116.93
2729	NASDAQ	SSP	Mon, Mar 24, 2003	121.35	121.95	118.95	118.98
2728	NASDAQ	SSP	Fri, Mar 21, 2003	119.31	122.33	119.31	122.33
2727	NASDAQ	SSP	Thu, Mar 20, 2003	116.85	119.25	115.77	119.01
2726	NASDAQ	SSP	Wed, Mar 19, 2003	116.85	117.23	115.89	117.00
2725	NASDAQ	SSP	Tue, Mar 18, 2003	117.15	118.31	116.25	116.85
2724	NASDAQ	SSP	Mon, Mar 17, 2003	115.61	117.75	115.16	117.00
2723	NASDAQ	SSP	Fri, Mar 14, 2003	115.16	116.12	114.51	115.80
2722	NASDAQ	SSP	Thu, Mar 13, 2003	112.50	115.63	112.50	115.49
2721	NASDAQ	SSP	Wed, Mar 12, 2003	112.95	113.60	111.58	112.66
2720	NASDAQ	SSP	Tue, Mar 11, 2003	113.02	113.83	111.90	113.09
2719	NASDAQ	SSP	Mon, Mar 10, 2003	116.19	116.46	112.80	113.02
2718	NASDAQ	SSP	Fri, Mar 7, 2003	115.50	117.00	114.68	116.94
2717	NASDAQ	SSP	Thu, Mar 6, 2003	115.65	116.25	114.77	115.86
2716	NASDAQ	SSP	Wed, Mar 5, 2003	115.13	116.39	114.50	115.87
2715	NASDAQ	SSP	Tue, Mar 4, 2003	118.86	118.86	114.99	115.25
2714	NASDAQ	SSP	Mon, Mar 3, 2003	120.30	120.99	118.64	119.16
2713	NASDAQ	SSP	Fri, Feb 28, 2003	120.18	120.85	120.00	120.15
2712	NASDAQ	SSP	Thu, Feb 27, 2003	119.70	120.69	119.04	120.00
2711	NASDAQ	SSP	Wed, Feb 26, 2003	120.78	120.78	119.13	119.73
2710	NASDAQ	SSP	Tue, Feb 25, 2003	118.76	121.18	116.33	120.76
2709	NASDAQ	SSP	Mon, Feb 24, 2003	119.91	119.91	118.58	118.74
2708	NASDAQ	SSP	Fri, Feb 21, 2003	117.90	120.12	117.52	120.12
2707	NASDAQ	SSP	Thu, Feb 20, 2003	117.90	118.41	117.69	117.92
2706	NASDAQ	SSP	Wed, Feb 19, 2003	117.99	118.47	117.30	117.70
2705	NASDAQ	SSP	Tue, Feb 18, 2003	116.70	118.10	116.70	117.97
2704	NASDAQ	SSP	Fri, Feb 14, 2003	116.25	117.30	115.79	117.00
2703	NASDAQ	SSP	Thu, Feb 13, 2003	116.24	116.25	114.68	116.25
2702	NASDAQ	SSP	Wed, Feb 12, 2003	116.33	117.20	116.33	116.53
2701	NASDAQ	SSP	Tue, Feb 11, 2003	117.42	117.60	116.13	116.62
2700	NASDAQ	SSP	Mon, Feb 10, 2003	116.43	117.30	115.59	117.27
2699	NASDAQ	SSP	Fri, Feb 7, 2003	118.02	118.56	115.65	116.28
2698	NASDAQ	SSP	Thu, Feb 6, 2003	118.65	119.14	116.78	118.05
2697	NASDAQ	SSP	Wed, Feb 5, 2003	119.32	120.15	118.65	118.91
2696	NASDAQ	SSP	Tue, Feb 4, 2003	121.12	121.14	118.20	119.37
2695	NASDAQ	SSP	Mon, Feb 3, 2003	122.73	123.57	120.78	121.50
2694	NASDAQ	SSP	Fri, Jan 31, 2003	120.00	122.97	120.00	122.97
2693	NASDAQ	SSP	Thu, Jan 30, 2003	122.43	122.67	120.00	120.00
2692	NASDAQ	SSP	Wed, Jan 29, 2003	119.46	122.69	118.80	122.46
2691	NASDAQ	SSP	Tue, Jan 28, 2003	118.51	120.13	118.35	119.22
2690	NASDAQ	SSP	Mon, Jan 27, 2003	119.40	120.09	118.10	118.38
2689	NASDAQ	SSP	Fri, Jan 24, 2003	123.64	123.99	121.12	121.25
2688	NASDAQ	SSP	Thu, Jan 23, 2003	121.61	125.24	120.30	124.32
2687	NASDAQ	SSP	Wed, Jan 22, 2003	124.99	124.99	121.35	121.59
2686	NASDAQ	SSP	Tue, Jan 21, 2003	124.25	125.46	123.93	125.31
2685	NASDAQ	SSP	Fri, Jan 17, 2003	124.31	124.58	123.68	124.54
2684	NASDAQ	SSP	Thu, Jan 16, 2003	123.27	124.45	123.15	124.31
2683	NASDAQ	SSP	Wed, Jan 15, 2003	123.00	123.30	122.52	123.16
2682	NASDAQ	SSP	Tue, Jan 14, 2003	122.22	123.23	121.41	123.15
2681	NASDAQ	SSP	Mon, Jan 13, 2003	122.25	122.96	122.02	122.15
2680	NASDAQ	SSP	Fri, Jan 10, 2003	121.50	122.61	121.30	122.10
2679	NASDAQ	SSP	Thu, Jan 9, 2003	120.08	122.55	120.06	122.25
2678	NASDAQ	SSP	Wed, Jan 8, 2003	120.02	120.15	119.25	119.72
2677	NASDAQ	SSP	Tue, Jan 7, 2003	119.55	120.26	119.21	120.00
2676	NASDAQ	SSP	Mon, Jan 6, 2003	118.80	119.95	118.65	119.72
2675	NASDAQ	SSP	Fri, Jan 3, 2003	119.25	119.70	118.51	118.95
2674	NASDAQ	SSP	Thu, Jan 2, 2003	115.53	119.10	115.53	119.10
2673	NASDAQ	SSP	Tue, Dec 31, 2002	113.88	116.12	113.43	115.43
2672	NASDAQ	SSP	Mon, Dec 30, 2002	113.46	113.99	112.57	113.73
2671	NASDAQ	SSP	Fri, Dec 27, 2002	114.95	115.05	113.18	113.43
2670	NASDAQ	SSP	Thu, Dec 26, 2002	114.81	116.33	114.81	115.09
2669	NASDAQ	SSP	Tue, Dec 24, 2002	115.50	115.61	114.60	114.66
2668	NASDAQ	SSP	Mon, Dec 23, 2002	113.70	115.62	113.70	115.17
2667	NASDAQ	SSP	Fri, Dec 20, 2002	113.02	114.00	112.75	113.85
2666	NASDAQ	SSP	Thu, Dec 19, 2002	113.72	114.84	112.80	112.93
2665	NASDAQ	SSP	Wed, Dec 18, 2002	114.75	114.90	113.18	113.70
2664	NASDAQ	SSP	Tue, Dec 17, 2002	114.71	115.54	114.36	114.75
2663	NASDAQ	SSP	Mon, Dec 16, 2002	113.28	115.08	111.54	115.05
2662	NASDAQ	SSP	Fri, Dec 13, 2002	115.67	115.77	112.88	113.27
2661	NASDAQ	SSP	Thu, Dec 12, 2002	116.70	117.34	115.07	115.65
2660	NASDAQ	SSP	Wed, Dec 11, 2002	116.78	117.86	116.40	116.70
2659	NASDAQ	SSP	Tue, Dec 10, 2002	117.03	117.43	115.26	116.40
2658	NASDAQ	SSP	Mon, Dec 9, 2002	118.39	118.46	115.87	117.15
2657	NASDAQ	SSP	Fri, Dec 6, 2002	117.36	118.68	117.05	118.49
2656	NASDAQ	SSP	Thu, Dec 5, 2002	117.78	118.26	117.45	117.57
2655	NASDAQ	SSP	Wed, Dec 4, 2002	119.18	119.18	117.09	117.75
2654	NASDAQ	SSP	Tue, Dec 3, 2002	119.25	120.15	118.95	119.23
2653	NASDAQ	SSP	Mon, Dec 2, 2002	119.30	120.00	119.21	119.32
2652	NASDAQ	SSP	Fri, Nov 29, 2002	119.13	119.32	118.26	118.92
2651	NASDAQ	SSP	Wed, Nov 27, 2002	115.44	118.98	115.44	118.98
2650	NASDAQ	SSP	Tue, Nov 26, 2002	117.00	117.30	114.78	115.44
2649	NASDAQ	SSP	Mon, Nov 25, 2002	117.54	117.54	115.76	117.30
2648	NASDAQ	SSP	Fri, Nov 22, 2002	116.87	118.20	116.10	117.39
2647	NASDAQ	SSP	Thu, Nov 21, 2002	116.10	117.39	115.44	116.85
2646	NASDAQ	SSP	Wed, Nov 20, 2002	114.78	115.95	113.25	115.95
2645	NASDAQ	SSP	Tue, Nov 19, 2002	115.65	116.07	114.27	114.63
2644	NASDAQ	SSP	Mon, Nov 18, 2002	118.50	118.89	115.50	115.87
2643	NASDAQ	SSP	Fri, Nov 15, 2002	117.27	118.49	116.62	118.20
2642	NASDAQ	SSP	Thu, Nov 14, 2002	115.87	117.32	115.87	116.97
2641	NASDAQ	SSP	Wed, Nov 13, 2002	116.10	116.70	114.45	115.35
2640	NASDAQ	SSP	Tue, Nov 12, 2002	114.68	116.98	113.85	116.12
2639	NASDAQ	SSP	Mon, Nov 11, 2002	115.97	115.97	113.31	113.70
2638	NASDAQ	SSP	Fri, Nov 8, 2002	116.40	117.30	115.80	116.12
2637	NASDAQ	SSP	Thu, Nov 7, 2002	118.50	118.66	116.40	116.41
2636	NASDAQ	SSP	Wed, Nov 6, 2002	116.37	119.52	116.30	118.66
2635	NASDAQ	SSP	Tue, Nov 5, 2002	116.40	117.12	115.23	116.26
2634	NASDAQ	SSP	Mon, Nov 4, 2002	117.06	117.25	115.25	116.26
2633	NASDAQ	SSP	Fri, Nov 1, 2002	115.94	117.52	113.67	117.06
2632	NASDAQ	SSP	Thu, Oct 31, 2002	115.95	117.60	115.61	115.79
2631	NASDAQ	SSP	Wed, Oct 30, 2002	115.27	117.23	114.15	115.95
2630	NASDAQ	SSP	Tue, Oct 29, 2002	115.58	115.80	112.86	115.50
2629	NASDAQ	SSP	Mon, Oct 28, 2002	118.50	118.73	115.43	115.77
2628	NASDAQ	SSP	Fri, Oct 25, 2002	114.93	118.39	114.45	118.29
2627	NASDAQ	SSP	Thu, Oct 24, 2002	116.22	116.31	114.23	115.13
2626	NASDAQ	SSP	Wed, Oct 23, 2002	115.05	116.25	114.75	115.92
2625	NASDAQ	SSP	Tue, Oct 22, 2002	116.44	116.70	114.78	115.27
2624	NASDAQ	SSP	Mon, Oct 21, 2002	113.70	117.39	113.49	116.62
2623	NASDAQ	SSP	Fri, Oct 18, 2002	114.87	114.87	113.40	114.00
2622	NASDAQ	SSP	Thu, Oct 17, 2002	114.00	115.27	114.00	114.87
2621	NASDAQ	SSP	Wed, Oct 16, 2002	114.00	114.01	112.65	113.18
2620	NASDAQ	SSP	Tue, Oct 15, 2002	113.70	115.50	113.33	114.51
2619	NASDAQ	SSP	Mon, Oct 14, 2002	112.35	113.61	112.28	113.25
2618	NASDAQ	SSP	Fri, Oct 11, 2002	111.00	114.36	110.40	112.95
2617	NASDAQ	SSP	Thu, Oct 10, 2002	100.87	107.52	100.14	107.52
2616	NASDAQ	SSP	Wed, Oct 9, 2002	99.47	100.35	97.70	98.62
2615	NASDAQ	SSP	Tue, Oct 8, 2002	99.68	100.58	98.73	99.45
2614	NASDAQ	SSP	Mon, Oct 7, 2002	101.10	101.21	98.25	99.45
2613	NASDAQ	SSP	Fri, Oct 4, 2002	103.89	104.61	100.35	101.25
2612	NASDAQ	SSP	Thu, Oct 3, 2002	104.58	105.75	102.78	103.59
2611	NASDAQ	SSP	Wed, Oct 2, 2002	104.81	105.24	104.02	104.58
2610	NASDAQ	SSP	Tue, Oct 1, 2002	103.80	105.15	101.36	105.10
2609	NASDAQ	SSP	Mon, Sep 30, 2002	107.30	107.30	103.44	103.95
2608	NASDAQ	SSP	Fri, Sep 27, 2002	107.82	109.05	106.94	107.28
2607	NASDAQ	SSP	Thu, Sep 26, 2002	107.48	108.45	106.05	107.82
2606	NASDAQ	SSP	Wed, Sep 25, 2002	106.08	107.34	105.18	107.17
2605	NASDAQ	SSP	Tue, Sep 24, 2002	106.58	106.58	105.53	106.08
2604	NASDAQ	SSP	Mon, Sep 23, 2002	105.57	107.03	105.57	106.80
2603	NASDAQ	SSP	Fri, Sep 20, 2002	105.75	106.25	103.95	105.75
2602	NASDAQ	SSP	Thu, Sep 19, 2002	107.85	108.00	105.42	105.45
2601	NASDAQ	SSP	Wed, Sep 18, 2002	108.00	108.36	107.67	108.03
2600	NASDAQ	SSP	Tue, Sep 17, 2002	108.38	108.38	107.34	108.00
2599	NASDAQ	SSP	Mon, Sep 16, 2002	108.07	108.36	107.57	107.96
2598	NASDAQ	SSP	Fri, Sep 13, 2002	107.70	108.83	106.95	108.30
2597	NASDAQ	SSP	Thu, Sep 12, 2002	107.85	108.92	107.25	107.76
2596	NASDAQ	SSP	Wed, Sep 11, 2002	107.34	107.55	106.95	106.97
2595	NASDAQ	SSP	Tue, Sep 10, 2002	106.35	107.89	106.35	107.34
2594	NASDAQ	SSP	Mon, Sep 9, 2002	106.20	106.27	105.24	105.84
2593	NASDAQ	SSP	Fri, Sep 6, 2002	104.96	106.72	104.81	106.50
2592	NASDAQ	SSP	Thu, Sep 5, 2002	104.34	105.08	103.52	104.61
2591	NASDAQ	SSP	Wed, Sep 4, 2002	103.95	104.67	103.29	104.34
2590	NASDAQ	SSP	Tue, Sep 3, 2002	106.80	106.80	103.61	103.61
2589	NASDAQ	SSP	Fri, Aug 30, 2002	107.40	108.15	106.65	106.65
2588	NASDAQ	SSP	Thu, Aug 29, 2002	108.68	108.78	107.31	107.31
2587	NASDAQ	SSP	Wed, Aug 28, 2002	108.95	108.95	107.85	108.00
2586	NASDAQ	SSP	Tue, Aug 27, 2002	111.74	112.03	109.06	109.35
2585	NASDAQ	SSP	Mon, Aug 26, 2002	111.84	112.11	111.35	111.72
2584	NASDAQ	SSP	Fri, Aug 23, 2002	112.28	112.48	111.30	111.69
2583	NASDAQ	SSP	Thu, Aug 22, 2002	112.50	113.01	111.76	112.46
2582	NASDAQ	SSP	Wed, Aug 21, 2002	111.83	112.75	111.83	112.62
2581	NASDAQ	SSP	Tue, Aug 20, 2002	112.35	112.35	110.36	111.60
2580	NASDAQ	SSP	Mon, Aug 19, 2002	112.20	112.47	111.60	112.35
2579	NASDAQ	SSP	Fri, Aug 16, 2002	112.12	112.46	111.60	112.10
2578	NASDAQ	SSP	Thu, Aug 15, 2002	111.12	112.25	111.12	112.12
2577	NASDAQ	SSP	Wed, Aug 14, 2002	108.72	111.30	106.99	111.12
2576	NASDAQ	SSP	Tue, Aug 13, 2002	110.25	111.22	108.59	108.72
2575	NASDAQ	SSP	Mon, Aug 12, 2002	111.15	111.15	109.38	110.32
2574	NASDAQ	SSP	Fri, Aug 9, 2002	109.73	111.75	109.26	111.38
2573	NASDAQ	SSP	Thu, Aug 8, 2002	108.77	110.70	107.52	110.10
2572	NASDAQ	SSP	Wed, Aug 7, 2002	109.05	109.50	106.65	109.14
2571	NASDAQ	SSP	Tue, Aug 6, 2002	105.62	108.90	105.62	107.93
2570	NASDAQ	SSP	Mon, Aug 5, 2002	109.20	109.20	103.93	104.27
2569	NASDAQ	SSP	Fri, Aug 2, 2002	111.87	111.94	108.68	109.50
2568	NASDAQ	SSP	Thu, Aug 1, 2002	114.00	114.00	112.20	112.47
2567	NASDAQ	SSP	Wed, Jul 31, 2002	115.65	116.33	113.70	114.30
2566	NASDAQ	SSP	Tue, Jul 30, 2002	115.44	117.30	114.46	115.87
2565	NASDAQ	SSP	Mon, Jul 29, 2002	111.74	115.14	111.74	115.14
2564	NASDAQ	SSP	Fri, Jul 26, 2002	111.75	112.35	110.40	111.36
2563	NASDAQ	SSP	Thu, Jul 25, 2002	108.72	112.35	108.38	111.75
2562	NASDAQ	SSP	Wed, Jul 24, 2002	102.75	108.38	102.09	108.34
2561	NASDAQ	SSP	Tue, Jul 23, 2002	106.59	106.77	102.67	103.89
2560	NASDAQ	SSP	Mon, Jul 22, 2002	110.97	111.24	104.83	106.29
2559	NASDAQ	SSP	Fri, Jul 19, 2002	111.84	111.84	109.37	110.59
2558	NASDAQ	SSP	Thu, Jul 18, 2002	111.57	113.25	111.57	111.99
2557	NASDAQ	SSP	Wed, Jul 17, 2002	112.50	113.25	110.48	111.42
2556	NASDAQ	SSP	Tue, Jul 16, 2002	113.06	113.07	112.20	112.41
2555	NASDAQ	SSP	Mon, Jul 15, 2002	114.36	114.36	111.22	113.43
2554	NASDAQ	SSP	Fri, Jul 12, 2002	111.75	114.75	111.30	114.66
2553	NASDAQ	SSP	Thu, Jul 11, 2002	112.50	112.52	110.18	111.38
2552	NASDAQ	SSP	Wed, Jul 10, 2002	116.33	117.45	112.50	112.59
2551	NASDAQ	SSP	Tue, Jul 9, 2002	116.10	116.98	116.10	116.10
2550	NASDAQ	SSP	Mon, Jul 8, 2002	116.88	116.88	115.50	115.87
2549	NASDAQ	SSP	Fri, Jul 5, 2002	113.37	116.93	113.25	116.88
2548	NASDAQ	SSP	Wed, Jul 3, 2002	113.10	113.55	112.10	113.36
2547	NASDAQ	SSP	Tue, Jul 2, 2002	115.50	115.63	113.10	113.25
2546	NASDAQ	SSP	Mon, Jul 1, 2002	115.58	117.07	115.50	115.98
2545	NASDAQ	SSP	Fri, Jun 28, 2002	115.54	116.03	114.37	115.50
2544	NASDAQ	SSP	Thu, Jun 27, 2002	113.70	115.65	112.95	115.65
2543	NASDAQ	SSP	Wed, Jun 26, 2002	112.88	113.70	111.83	113.70
2542	NASDAQ	SSP	Tue, Jun 25, 2002	117.00	117.00	114.08	114.19
2541	NASDAQ	SSP	Mon, Jun 24, 2002	116.25	117.00	114.99	116.25
2540	NASDAQ	SSP	Fri, Jun 21, 2002	118.19	118.19	115.26	116.13
2539	NASDAQ	SSP	Thu, Jun 20, 2002	119.40	119.40	118.06	118.19
2538	NASDAQ	SSP	Wed, Jun 19, 2002	117.68	120.22	117.60	119.34
2537	NASDAQ	SSP	Tue, Jun 18, 2002	116.93	118.05	116.84	117.83
2536	NASDAQ	SSP	Mon, Jun 17, 2002	113.94	116.70	113.94	116.70
2535	NASDAQ	SSP	Fri, Jun 14, 2002	110.94	114.75	110.76	113.76
2534	NASDAQ	SSP	Thu, Jun 13, 2002	111.90	113.25	111.74	112.44
2533	NASDAQ	SSP	Wed, Jun 12, 2002	111.84	112.29	110.70	112.05
2532	NASDAQ	SSP	Tue, Jun 11, 2002	111.60	111.62	110.85	111.24
2531	NASDAQ	SSP	Mon, Jun 10, 2002	112.17	112.28	111.45	111.72
2530	NASDAQ	SSP	Fri, Jun 7, 2002	112.62	112.65	111.60	112.47
2529	NASDAQ	SSP	Thu, Jun 6, 2002	113.47	114.08	112.65	112.84
2528	NASDAQ	SSP	Wed, Jun 5, 2002	112.80	113.79	112.80	113.69
2527	NASDAQ	SSP	Tue, Jun 4, 2002	113.18	113.18	112.50	112.88
2526	NASDAQ	SSP	Mon, Jun 3, 2002	115.34	115.34	113.16	113.28
2525	NASDAQ	SSP	Fri, May 31, 2002	114.00	116.03	113.85	115.04
2524	NASDAQ	SSP	Thu, May 30, 2002	112.95	114.08	112.68	113.92
2523	NASDAQ	SSP	Wed, May 29, 2002	111.75	113.28	111.53	112.83
2522	NASDAQ	SSP	Tue, May 28, 2002	114.18	114.18	111.75	111.75
2521	NASDAQ	SSP	Fri, May 24, 2002	115.05	115.18	114.00	114.00
2520	NASDAQ	SSP	Thu, May 23, 2002	113.85	115.22	113.47	114.98
2519	NASDAQ	SSP	Wed, May 22, 2002	115.43	115.43	112.95	113.85
2518	NASDAQ	SSP	Tue, May 21, 2002	116.25	116.34	114.75	114.82
2517	NASDAQ	SSP	Mon, May 20, 2002	117.75	118.05	116.40	116.48
2516	NASDAQ	SSP	Fri, May 17, 2002	117.83	118.13	117.27	117.84
2515	NASDAQ	SSP	Thu, May 16, 2002	117.38	118.58	117.38	117.45
2514	NASDAQ	SSP	Wed, May 15, 2002	118.42	118.68	116.62	116.62
2513	NASDAQ	SSP	Tue, May 14, 2002	118.87	119.03	118.29	118.42
2512	NASDAQ	SSP	Mon, May 13, 2002	117.75	119.18	117.60	118.10
2511	NASDAQ	SSP	Fri, May 10, 2002	117.30	118.35	117.30	117.75
2510	NASDAQ	SSP	Thu, May 9, 2002	116.33	117.83	116.21	117.30
2509	NASDAQ	SSP	Wed, May 8, 2002	115.05	116.78	115.05	116.21
2508	NASDAQ	SSP	Tue, May 7, 2002	116.10	116.35	114.90	115.05
2507	NASDAQ	SSP	Mon, May 6, 2002	118.28	118.28	115.85	115.95
2506	NASDAQ	SSP	Fri, May 3, 2002	119.48	119.70	118.24	118.24
2505	NASDAQ	SSP	Thu, May 2, 2002	121.21	121.80	119.10	119.39
2504	NASDAQ	SSP	Wed, May 1, 2002	120.00	122.33	119.63	121.20
2503	NASDAQ	SSP	Tue, Apr 30, 2002	119.05	119.99	118.28	119.54
2502	NASDAQ	SSP	Mon, Apr 29, 2002	119.43	119.72	118.35	118.60
2501	NASDAQ	SSP	Fri, Apr 26, 2002	119.19	120.00	119.04	119.21
2500	NASDAQ	SSP	Thu, Apr 25, 2002	120.09	120.15	117.84	118.89
2499	NASDAQ	SSP	Wed, Apr 24, 2002	119.63	121.08	119.63	120.08
2498	NASDAQ	SSP	Tue, Apr 23, 2002	120.48	120.99	119.77	119.93
2497	NASDAQ	SSP	Mon, Apr 22, 2002	121.50	121.68	120.64	120.78
2496	NASDAQ	SSP	Fri, Apr 19, 2002	122.00	123.19	121.95	122.24
2495	NASDAQ	SSP	Thu, Apr 18, 2002	122.69	122.85	121.37	121.84
2494	NASDAQ	SSP	Wed, Apr 17, 2002	124.43	124.43	122.55	122.69
2493	NASDAQ	SSP	Tue, Apr 16, 2002	125.06	125.40	124.23	124.36
2492	NASDAQ	SSP	Mon, Apr 15, 2002	125.40	125.98	124.87	124.87
2491	NASDAQ	SSP	Fri, Apr 12, 2002	127.14	127.95	126.61	126.79
2490	NASDAQ	SSP	Thu, Apr 11, 2002	129.93	129.94	127.28	127.89
2489	NASDAQ	SSP	Wed, Apr 10, 2002	130.34	131.25	129.22	130.89
2488	NASDAQ	SSP	Tue, Apr 9, 2002	128.75	128.99	127.80	128.84
2487	NASDAQ	SSP	Mon, Apr 8, 2002	124.63	128.40	124.05	128.30
2486	NASDAQ	SSP	Fri, Apr 5, 2002	125.10	125.85	123.98	124.49
2485	NASDAQ	SSP	Thu, Apr 4, 2002	124.50	124.87	124.27	124.80
2484	NASDAQ	SSP	Wed, Apr 3, 2002	126.36	126.45	124.27	124.52
2483	NASDAQ	SSP	Tue, Apr 2, 2002	124.83	126.30	123.75	125.98
2482	NASDAQ	SSP	Mon, Apr 1, 2002	123.45	125.07	122.20	125.07
2481	NASDAQ	SSP	Thu, Mar 28, 2002	122.47	123.75	122.18	123.18
2480	NASDAQ	SSP	Wed, Mar 27, 2002	121.57	122.78	121.35	122.33
2479	NASDAQ	SSP	Tue, Mar 26, 2002	121.68	122.22	121.20	121.71
2478	NASDAQ	SSP	Mon, Mar 25, 2002	122.25	122.40	121.20	121.83
2477	NASDAQ	SSP	Fri, Mar 22, 2002	121.88	122.56	121.50	122.19
2476	NASDAQ	SSP	Thu, Mar 21, 2002	121.43	122.40	121.39	121.88
2475	NASDAQ	SSP	Wed, Mar 20, 2002	121.70	121.71	120.91	121.43
2474	NASDAQ	SSP	Tue, Mar 19, 2002	121.95	122.20	119.55	121.57
2473	NASDAQ	SSP	Mon, Mar 18, 2002	120.90	122.56	120.67	121.95
2472	NASDAQ	SSP	Fri, Mar 15, 2002	120.37	120.60	119.05	120.27
2471	NASDAQ	SSP	Thu, Mar 14, 2002	119.18	121.05	118.50	120.30
2470	NASDAQ	SSP	Wed, Mar 13, 2002	116.25	120.75	116.25	118.50
2469	NASDAQ	SSP	Tue, Mar 12, 2002	115.50	115.72	114.82	115.67
2468	NASDAQ	SSP	Mon, Mar 11, 2002	114.82	115.79	114.78	115.18
2467	NASDAQ	SSP	Fri, Mar 8, 2002	115.13	115.35	114.90	115.09
2466	NASDAQ	SSP	Thu, Mar 7, 2002	114.75	114.95	114.10	114.75
2465	NASDAQ	SSP	Wed, Mar 6, 2002	114.60	114.90	114.05	114.46
2464	NASDAQ	SSP	Tue, Mar 5, 2002	112.73	115.05	112.20	114.45
2463	NASDAQ	SSP	Mon, Mar 4, 2002	113.13	113.40	112.20	112.88
2462	NASDAQ	SSP	Fri, Mar 1, 2002	112.20	113.33	111.69	113.31
2461	NASDAQ	SSP	Thu, Feb 28, 2002	111.56	112.80	111.56	112.80
2460	NASDAQ	SSP	Wed, Feb 27, 2002	111.75	112.57	111.75	112.21
2459	NASDAQ	SSP	Tue, Feb 26, 2002	111.57	111.90	110.85	111.53
2458	NASDAQ	SSP	Mon, Feb 25, 2002	111.15	111.98	111.15	111.57
2457	NASDAQ	SSP	Fri, Feb 22, 2002	110.10	112.43	109.77	111.98
2456	NASDAQ	SSP	Thu, Feb 21, 2002	111.75	112.12	109.58	110.28
2455	NASDAQ	SSP	Wed, Feb 20, 2002	112.08	113.25	112.08	113.25
2454	NASDAQ	SSP	Tue, Feb 19, 2002	109.65	111.38	109.28	111.03
2453	NASDAQ	SSP	Fri, Feb 15, 2002	111.36	111.36	109.65	109.87
2452	NASDAQ	SSP	Thu, Feb 14, 2002	110.22	111.60	109.73	111.27
2451	NASDAQ	SSP	Wed, Feb 13, 2002	109.20	111.76	109.12	110.12
2450	NASDAQ	SSP	Tue, Feb 12, 2002	109.35	109.35	107.94	108.97
2449	NASDAQ	SSP	Mon, Feb 11, 2002	108.15	110.03	108.00	109.10
2448	NASDAQ	SSP	Fri, Feb 8, 2002	106.67	108.23	106.67	108.00
2447	NASDAQ	SSP	Thu, Feb 7, 2002	105.50	107.03	105.50	106.67
2446	NASDAQ	SSP	Wed, Feb 6, 2002	105.45	106.00	105.01	105.51
2445	NASDAQ	SSP	Tue, Feb 5, 2002	104.40	105.37	104.40	105.08
2444	NASDAQ	SSP	Mon, Feb 4, 2002	107.04	107.04	104.37	104.55
2443	NASDAQ	SSP	Fri, Feb 1, 2002	106.35	107.10	104.85	106.67
2442	NASDAQ	SSP	Thu, Jan 31, 2002	105.00	106.50	104.85	106.35
2441	NASDAQ	SSP	Wed, Jan 30, 2002	104.55	104.61	102.67	104.02
2440	NASDAQ	SSP	Tue, Jan 29, 2002	104.06	105.30	104.06	104.37
2439	NASDAQ	SSP	Mon, Jan 28, 2002	105.23	105.98	104.06	104.06
2438	NASDAQ	SSP	Fri, Jan 25, 2002	105.37	106.05	105.00	105.08
2437	NASDAQ	SSP	Thu, Jan 24, 2002	104.85	106.05	104.85	105.45
2436	NASDAQ	SSP	Wed, Jan 23, 2002	105.00	105.50	103.65	104.01
2435	NASDAQ	SSP	Tue, Jan 22, 2002	102.99	104.74	102.99	104.73
2434	NASDAQ	SSP	Fri, Jan 18, 2002	102.37	103.65	102.37	102.98
2433	NASDAQ	SSP	Thu, Jan 17, 2002	101.25	102.53	100.87	102.17
2432	NASDAQ	SSP	Wed, Jan 16, 2002	102.30	102.30	100.05	100.47
2431	NASDAQ	SSP	Tue, Jan 15, 2002	102.30	103.89	101.79	102.30
2430	NASDAQ	SSP	Mon, Jan 14, 2002	103.50	103.65	101.85	102.24
2429	NASDAQ	SSP	Fri, Jan 11, 2002	105.00	105.00	103.73	103.80
2428	NASDAQ	SSP	Thu, Jan 10, 2002	104.60	105.35	104.47	105.01
2427	NASDAQ	SSP	Wed, Jan 9, 2002	103.73	105.03	103.70	104.60
2426	NASDAQ	SSP	Tue, Jan 8, 2002	102.83	103.88	102.00	103.88
2425	NASDAQ	SSP	Mon, Jan 7, 2002	102.11	103.44	101.77	102.83
2424	NASDAQ	SSP	Fri, Jan 4, 2002	101.25	102.75	101.22	102.11
2423	NASDAQ	SSP	Thu, Jan 3, 2002	101.79	101.95	101.09	101.41
2422	NASDAQ	SSP	Wed, Jan 2, 2002	99.75	102.00	99.30	101.70
2421	NASDAQ	SSP	Mon, Dec 31, 2001	102.00	102.08	99.00	99.00
2420	NASDAQ	SSP	Fri, Dec 28, 2001	100.93	102.03	100.80	101.58
2419	NASDAQ	SSP	Thu, Dec 27, 2001	99.92	101.04	99.92	100.86
2418	NASDAQ	SSP	Wed, Dec 26, 2001	100.49	101.04	99.75	100.11
2417	NASDAQ	SSP	Mon, Dec 24, 2001	99.75	100.50	99.75	100.49
2416	NASDAQ	SSP	Fri, Dec 21, 2001	99.45	99.57	98.75	99.15
2415	NASDAQ	SSP	Thu, Dec 20, 2001	100.95	100.95	98.85	99.45
2414	NASDAQ	SSP	Wed, Dec 19, 2001	97.95	101.85	97.95	100.89
2413	NASDAQ	SSP	Tue, Dec 18, 2001	96.45	99.75	96.43	98.80
2412	NASDAQ	SSP	Mon, Dec 17, 2001	95.40	96.10	95.33	96.10
2411	NASDAQ	SSP	Fri, Dec 14, 2001	96.35	96.35	94.68	95.40
2410	NASDAQ	SSP	Thu, Dec 13, 2001	96.27	96.27	94.77	94.84
2409	NASDAQ	SSP	Wed, Dec 12, 2001	96.64	97.43	96.15	96.45
2408	NASDAQ	SSP	Tue, Dec 11, 2001	96.90	97.04	96.00	96.80
2407	NASDAQ	SSP	Mon, Dec 10, 2001	98.89	98.89	96.66	96.68
2406	NASDAQ	SSP	Fri, Dec 7, 2001	98.25	99.75	97.44	98.60
2405	NASDAQ	SSP	Thu, Dec 6, 2001	99.47	100.65	99.00	99.60
2404	NASDAQ	SSP	Wed, Dec 5, 2001	97.36	100.12	97.26	99.77
2403	NASDAQ	SSP	Tue, Dec 4, 2001	96.00	97.50	96.00	97.22
2402	NASDAQ	SSP	Mon, Dec 3, 2001	95.47	96.30	95.27	95.52
2401	NASDAQ	SSP	Fri, Nov 30, 2001	95.60	97.50	95.33	95.78
2400	NASDAQ	SSP	Thu, Nov 29, 2001	94.56	95.33	93.27	95.22
2399	NASDAQ	SSP	Wed, Nov 28, 2001	94.50	94.82	93.45	94.41
2398	NASDAQ	SSP	Tue, Nov 27, 2001	95.18	95.37	94.77	95.02
2397	NASDAQ	SSP	Mon, Nov 26, 2001	95.13	95.62	94.12	94.56
2396	NASDAQ	SSP	Fri, Nov 23, 2001	93.93	95.31	93.30	94.83
2395	NASDAQ	SSP	Wed, Nov 21, 2001	96.10	96.10	93.75	93.93
2394	NASDAQ	SSP	Tue, Nov 20, 2001	96.00	97.13	95.79	96.41
2393	NASDAQ	SSP	Mon, Nov 19, 2001	95.74	96.36	95.25	95.91
2392	NASDAQ	SSP	Fri, Nov 16, 2001	96.00	96.15	94.70	95.40
2391	NASDAQ	SSP	Thu, Nov 15, 2001	95.73	96.23	95.47	96.15
2390	NASDAQ	SSP	Wed, Nov 14, 2001	96.00	97.35	95.25	95.73
2389	NASDAQ	SSP	Tue, Nov 13, 2001	95.29	96.00	95.10	95.69
2388	NASDAQ	SSP	Mon, Nov 12, 2001	96.00	96.75	94.28	94.92
2387	NASDAQ	SSP	Fri, Nov 9, 2001	98.52	98.57	97.29	97.95
2386	NASDAQ	SSP	Thu, Nov 8, 2001	97.83	98.62	97.49	98.22
2385	NASDAQ	SSP	Wed, Nov 7, 2001	97.50	97.50	97.00	97.08
2384	NASDAQ	SSP	Tue, Nov 6, 2001	96.46	97.25	96.23	96.75
2383	NASDAQ	SSP	Mon, Nov 5, 2001	94.68	96.77	94.50	96.64
2382	NASDAQ	SSP	Fri, Nov 2, 2001	94.82	95.70	94.10	94.38
2381	NASDAQ	SSP	Thu, Nov 1, 2001	92.88	94.88	92.81	94.82
2380	NASDAQ	SSP	Wed, Oct 31, 2001	92.25	92.73	92.13	92.50
2379	NASDAQ	SSP	Tue, Oct 30, 2001	94.12	94.12	91.02	91.17
2378	NASDAQ	SSP	Mon, Oct 29, 2001	96.26	96.27	93.90	94.11
2377	NASDAQ	SSP	Fri, Oct 26, 2001	96.41	96.75	95.87	96.24
2376	NASDAQ	SSP	Thu, Oct 25, 2001	97.35	97.50	95.74	96.41
2375	NASDAQ	SSP	Wed, Oct 24, 2001	97.95	98.98	97.18	97.44
2374	NASDAQ	SSP	Tue, Oct 23, 2001	97.59	98.46	97.27	98.17
2373	NASDAQ	SSP	Mon, Oct 22, 2001	96.01	97.20	95.79	96.84
2372	NASDAQ	SSP	Fri, Oct 19, 2001	94.95	96.43	94.23	96.39
2371	NASDAQ	SSP	Thu, Oct 18, 2001	95.06	95.97	94.50	94.80
2370	NASDAQ	SSP	Wed, Oct 17, 2001	97.63	97.63	94.35	94.75
2369	NASDAQ	SSP	Tue, Oct 16, 2001	96.64	97.61	96.64	97.50
2368	NASDAQ	SSP	Mon, Oct 15, 2001	95.55	96.98	95.02	96.63
2367	NASDAQ	SSP	Fri, Oct 12, 2001	94.01	96.01	93.57	95.85
2366	NASDAQ	SSP	Thu, Oct 11, 2001	91.33	94.21	91.33	94.02
2365	NASDAQ	SSP	Wed, Oct 10, 2001	87.15	91.87	87.00	91.49
2364	NASDAQ	SSP	Tue, Oct 9, 2001	89.84	89.85	87.75	87.90
2363	NASDAQ	SSP	Mon, Oct 8, 2001	91.26	91.26	89.70	89.84
2362	NASDAQ	SSP	Fri, Oct 5, 2001	92.85	92.85	91.42	92.01
2361	NASDAQ	SSP	Thu, Oct 4, 2001	92.16	93.78	92.16	92.85
2360	NASDAQ	SSP	Wed, Oct 3, 2001	89.43	92.68	89.43	92.16
2359	NASDAQ	SSP	Tue, Oct 2, 2001	87.28	89.40	87.28	89.06
2358	NASDAQ	SSP	Mon, Oct 1, 2001	91.37	91.37	87.08	88.04
2357	NASDAQ	SSP	Fri, Sep 28, 2001	90.00	92.70	90.00	91.37
2356	NASDAQ	SSP	Thu, Sep 27, 2001	87.82	90.75	87.78	90.75
2355	NASDAQ	SSP	Wed, Sep 26, 2001	87.63	87.84	87.30	87.62
2354	NASDAQ	SSP	Tue, Sep 25, 2001	88.20	88.35	86.58	87.26
2353	NASDAQ	SSP	Mon, Sep 24, 2001	87.54	89.67	87.54	87.90
2352	NASDAQ	SSP	Fri, Sep 21, 2001	85.73	87.12	84.15	86.79
2351	NASDAQ	SSP	Thu, Sep 20, 2001	90.00	90.02	85.95	86.10
2350	NASDAQ	SSP	Wed, Sep 19, 2001	90.00	91.35	88.50	89.93
2349	NASDAQ	SSP	Tue, Sep 18, 2001	91.33	91.77	88.65	90.15
2348	NASDAQ	SSP	Mon, Sep 17, 2001	95.92	95.92	91.65	92.09
2347	NASDAQ	SSP	Mon, Sep 10, 2001	96.75	97.50	96.12	96.30
2346	NASDAQ	SSP	Fri, Sep 7, 2001	99.00	99.00	96.14	96.62
2345	NASDAQ	SSP	Thu, Sep 6, 2001	99.88	99.88	98.57	99.15
2344	NASDAQ	SSP	Wed, Sep 5, 2001	99.99	100.95	99.52	99.74
2343	NASDAQ	SSP	Tue, Sep 4, 2001	98.25	100.35	97.97	99.99
2342	NASDAQ	SSP	Fri, Aug 31, 2001	97.44	98.70	97.44	98.17
2341	NASDAQ	SSP	Thu, Aug 30, 2001	99.03	99.03	96.75	97.29
2340	NASDAQ	SSP	Wed, Aug 29, 2001	99.30	99.38	98.58	99.03
2339	NASDAQ	SSP	Tue, Aug 28, 2001	99.90	100.05	98.98	99.59
2338	NASDAQ	SSP	Mon, Aug 27, 2001	99.75	100.12	99.07	99.90
2337	NASDAQ	SSP	Fri, Aug 24, 2001	98.93	99.96	98.40	99.21
2336	NASDAQ	SSP	Thu, Aug 23, 2001	99.00	99.43	98.17	98.55
2335	NASDAQ	SSP	Wed, Aug 22, 2001	101.28	101.68	99.00	99.05
2334	NASDAQ	SSP	Tue, Aug 21, 2001	102.62	102.75	100.95	101.13
2333	NASDAQ	SSP	Mon, Aug 20, 2001	102.17	102.49	101.86	102.47
2332	NASDAQ	SSP	Fri, Aug 17, 2001	103.34	103.35	101.48	101.99
2331	NASDAQ	SSP	Thu, Aug 16, 2001	103.50	103.68	103.05	103.48
2330	NASDAQ	SSP	Wed, Aug 15, 2001	104.81	104.81	103.83	104.02
2329	NASDAQ	SSP	Tue, Aug 14, 2001	105.90	105.90	104.85	104.89
2328	NASDAQ	SSP	Mon, Aug 13, 2001	107.28	107.55	105.46	105.96
2327	NASDAQ	SSP	Fri, Aug 10, 2001	105.73	106.92	105.69	106.90
2326	NASDAQ	SSP	Thu, Aug 9, 2001	105.99	106.07	104.55	105.36
2325	NASDAQ	SSP	Wed, Aug 8, 2001	105.23	106.47	105.23	105.99
2324	NASDAQ	SSP	Tue, Aug 7, 2001	105.23	105.33	104.70	105.08
2323	NASDAQ	SSP	Mon, Aug 6, 2001	104.85	106.05	104.85	105.19
2322	NASDAQ	SSP	Fri, Aug 3, 2001	105.32	105.75	104.37	105.15
2321	NASDAQ	SSP	Thu, Aug 2, 2001	104.92	105.75	104.78	105.32
2320	NASDAQ	SSP	Wed, Aug 1, 2001	104.73	104.92	104.42	104.85
2319	NASDAQ	SSP	Tue, Jul 31, 2001	103.20	104.76	103.20	104.73
2318	NASDAQ	SSP	Mon, Jul 30, 2001	102.00	102.60	102.00	102.60
2317	NASDAQ	SSP	Fri, Jul 27, 2001	101.68	102.00	101.68	101.93
2316	NASDAQ	SSP	Thu, Jul 26, 2001	100.91	102.40	100.74	101.46
2315	NASDAQ	SSP	Wed, Jul 25, 2001	100.28	100.71	99.83	100.60
2314	NASDAQ	SSP	Tue, Jul 24, 2001	101.14	101.14	100.01	100.06
2313	NASDAQ	SSP	Mon, Jul 23, 2001	101.85	101.90	100.50	101.14
2312	NASDAQ	SSP	Fri, Jul 20, 2001	101.55	101.70	101.25	101.48
2311	NASDAQ	SSP	Thu, Jul 19, 2001	101.30	101.59	101.30	101.54
2310	NASDAQ	SSP	Wed, Jul 18, 2001	102.08	102.08	101.10	101.67
2309	NASDAQ	SSP	Tue, Jul 17, 2001	102.00	102.37	101.70	102.37
2308	NASDAQ	SSP	Mon, Jul 16, 2001	102.06	103.01	102.06	102.63
2307	NASDAQ	SSP	Fri, Jul 13, 2001	103.79	103.92	100.50	101.76
2306	NASDAQ	SSP	Thu, Jul 12, 2001	103.35	104.22	101.55	104.09
2305	NASDAQ	SSP	Wed, Jul 11, 2001	103.21	103.73	103.21	103.62
2304	NASDAQ	SSP	Tue, Jul 10, 2001	103.28	103.50	103.16	103.21
2303	NASDAQ	SSP	Mon, Jul 9, 2001	103.50	103.50	102.78	103.18
2302	NASDAQ	SSP	Fri, Jul 6, 2001	103.98	104.43	103.28	103.37
2301	NASDAQ	SSP	Thu, Jul 5, 2001	104.38	104.54	104.27	104.43
2300	NASDAQ	SSP	Tue, Jul 3, 2001	103.95	104.38	103.88	104.36
2299	NASDAQ	SSP	Mon, Jul 2, 2001	103.50	104.25	102.84	103.95
2298	NASDAQ	SSP	Fri, Jun 29, 2001	102.11	103.50	101.77	103.50
2297	NASDAQ	SSP	Thu, Jun 28, 2001	101.77	102.75	101.77	102.29
2296	NASDAQ	SSP	Wed, Jun 27, 2001	100.47	101.77	100.47	101.77
2295	NASDAQ	SSP	Tue, Jun 26, 2001	100.50	101.18	100.50	100.62
2294	NASDAQ	SSP	Mon, Jun 25, 2001	101.10	102.22	100.55	100.65
2293	NASDAQ	SSP	Fri, Jun 22, 2001	100.69	101.45	99.97	100.47
2292	NASDAQ	SSP	Thu, Jun 21, 2001	99.41	101.43	99.41	100.78
2291	NASDAQ	SSP	Wed, Jun 20, 2001	97.35	99.07	97.20	99.07
2290	NASDAQ	SSP	Tue, Jun 19, 2001	95.13	98.62	94.73	97.35
2289	NASDAQ	SSP	Mon, Jun 18, 2001	97.32	97.92	93.89	94.53
2288	NASDAQ	SSP	Fri, Jun 15, 2001	96.45	97.34	95.55	97.32
2287	NASDAQ	SSP	Thu, Jun 14, 2001	98.70	98.70	96.45	96.45
2286	NASDAQ	SSP	Wed, Jun 13, 2001	99.03	99.07	98.58	98.70
2285	NASDAQ	SSP	Tue, Jun 12, 2001	99.86	99.86	98.75	98.96
2284	NASDAQ	SSP	Mon, Jun 11, 2001	99.34	99.60	98.89	99.48
2283	NASDAQ	SSP	Fri, Jun 8, 2001	99.84	100.65	99.23	99.25
2282	NASDAQ	SSP	Thu, Jun 7, 2001	99.68	99.83	99.61	99.61
2281	NASDAQ	SSP	Wed, Jun 6, 2001	100.53	100.95	99.66	99.83
2280	NASDAQ	SSP	Tue, Jun 5, 2001	100.17	100.60	99.75	100.53
2279	NASDAQ	SSP	Mon, Jun 4, 2001	99.86	100.28	99.86	100.17
2278	NASDAQ	SSP	Fri, Jun 1, 2001	101.55	101.70	99.29	99.86
2277	NASDAQ	SSP	Thu, May 31, 2001	99.84	101.18	99.65	101.18
2276	NASDAQ	SSP	Wed, May 30, 2001	103.28	103.48	99.75	99.84
2275	NASDAQ	SSP	Tue, May 29, 2001	100.49	103.50	100.49	103.34
2274	NASDAQ	SSP	Fri, May 25, 2001	100.50	100.58	100.46	100.56
2273	NASDAQ	SSP	Thu, May 24, 2001	100.83	100.83	100.10	100.12
2272	NASDAQ	SSP	Wed, May 23, 2001	101.25	101.63	100.65	100.83
2271	NASDAQ	SSP	Tue, May 22, 2001	100.05	101.49	100.01	101.13
2270	NASDAQ	SSP	Mon, May 21, 2001	100.83	100.83	99.00	99.97
2269	NASDAQ	SSP	Fri, May 18, 2001	100.65	100.80	100.05	100.68
2268	NASDAQ	SSP	Thu, May 17, 2001	98.34	101.63	98.25	101.10
2267	NASDAQ	SSP	Wed, May 16, 2001	96.90	98.70	96.75	97.97
2266	NASDAQ	SSP	Tue, May 15, 2001	97.02	97.02	96.57	96.81
2265	NASDAQ	SSP	Mon, May 14, 2001	96.73	97.50	96.73	97.00
2264	NASDAQ	SSP	Fri, May 11, 2001	96.98	97.05	96.69	96.73
2263	NASDAQ	SSP	Thu, May 10, 2001	95.97	97.05	95.91	96.98
2262	NASDAQ	SSP	Wed, May 9, 2001	95.91	95.99	95.76	95.97
2261	NASDAQ	SSP	Tue, May 8, 2001	96.12	96.12	95.70	95.91
2260	NASDAQ	SSP	Mon, May 7, 2001	96.00	96.26	95.92	96.05
2259	NASDAQ	SSP	Fri, May 4, 2001	96.23	96.23	95.73	96.15
2258	NASDAQ	SSP	Thu, May 3, 2001	96.78	96.78	95.94	96.14
2257	NASDAQ	SSP	Wed, May 2, 2001	96.75	97.04	96.68	96.77
2256	NASDAQ	SSP	Tue, May 1, 2001	96.35	96.51	95.60	96.45
2255	NASDAQ	SSP	Mon, Apr 30, 2001	97.65	97.65	96.16	96.33
2254	NASDAQ	SSP	Fri, Apr 27, 2001	95.70	96.15	95.37	96.15
2253	NASDAQ	SSP	Thu, Apr 26, 2001	94.74	96.15	94.57	95.67
2252	NASDAQ	SSP	Wed, Apr 25, 2001	93.15	94.65	93.15	94.37
2251	NASDAQ	SSP	Tue, Apr 24, 2001	93.75	93.98	92.25	93.39
2250	NASDAQ	SSP	Mon, Apr 23, 2001	93.30	94.43	93.30	94.07
2249	NASDAQ	SSP	Fri, Apr 20, 2001	93.90	93.90	92.91	93.45
2248	NASDAQ	SSP	Thu, Apr 19, 2001	92.25	93.00	91.55	93.00
2247	NASDAQ	SSP	Wed, Apr 18, 2001	89.03	91.50	88.87	91.50
2246	NASDAQ	SSP	Tue, Apr 17, 2001	88.58	88.80	87.75	88.65
2245	NASDAQ	SSP	Mon, Apr 16, 2001	88.80	89.03	88.23	88.23
2244	NASDAQ	SSP	Thu, Apr 12, 2001	88.13	88.80	87.60	88.80
2243	NASDAQ	SSP	Wed, Apr 11, 2001	87.75	88.95	87.45	87.80
2242	NASDAQ	SSP	Tue, Apr 10, 2001	86.70	88.18	86.70	87.96
2241	NASDAQ	SSP	Mon, Apr 9, 2001	86.13	87.75	86.13	87.00
2240	NASDAQ	SSP	Fri, Apr 6, 2001	86.18	86.96	85.73	86.51
2239	NASDAQ	SSP	Thu, Apr 5, 2001	84.67	86.18	84.67	86.18
2238	NASDAQ	SSP	Wed, Apr 4, 2001	85.28	85.43	84.60	84.83
2237	NASDAQ	SSP	Tue, Apr 3, 2001	86.97	86.97	85.26	85.35
2236	NASDAQ	SSP	Mon, Apr 2, 2001	86.97	87.33	86.64	86.97
2235	NASDAQ	SSP	Fri, Mar 30, 2001	87.08	87.08	86.73	86.96
2234	NASDAQ	SSP	Thu, Mar 29, 2001	85.91	87.00	85.91	86.97
2233	NASDAQ	SSP	Wed, Mar 28, 2001	86.70	86.70	86.00	86.28
2232	NASDAQ	SSP	Tue, Mar 27, 2001	86.78	87.23	86.18	86.97
2231	NASDAQ	SSP	Mon, Mar 26, 2001	85.12	86.82	84.90	86.62
2230	NASDAQ	SSP	Fri, Mar 23, 2001	84.45	85.43	84.30	85.12
2229	NASDAQ	SSP	Thu, Mar 22, 2001	85.80	85.80	82.05	84.71
2228	NASDAQ	SSP	Wed, Mar 21, 2001	86.94	86.96	85.50	86.25
2227	NASDAQ	SSP	Tue, Mar 20, 2001	87.45	87.75	86.85	86.85
2226	NASDAQ	SSP	Mon, Mar 19, 2001	88.05	88.05	85.80	87.43
2225	NASDAQ	SSP	Fri, Mar 16, 2001	88.58	89.55	88.13	88.20
2224	NASDAQ	SSP	Thu, Mar 15, 2001	88.05	88.65	86.62	88.20
2223	NASDAQ	SSP	Wed, Mar 14, 2001	88.50	88.68	86.96	87.68
2222	NASDAQ	SSP	Tue, Mar 13, 2001	88.50	89.93	85.35	88.95
2221	NASDAQ	SSP	Mon, Mar 12, 2001	95.04	95.45	94.02	94.03
2220	NASDAQ	SSP	Fri, Mar 9, 2001	95.78	96.37	94.83	95.04
2219	NASDAQ	SSP	Thu, Mar 8, 2001	96.48	96.48	95.40	95.85
2218	NASDAQ	SSP	Wed, Mar 7, 2001	96.98	96.98	96.00	96.48
2217	NASDAQ	SSP	Tue, Mar 6, 2001	96.30	97.27	96.15	97.16
2216	NASDAQ	SSP	Mon, Mar 5, 2001	96.15	96.78	96.01	96.19
2215	NASDAQ	SSP	Fri, Mar 2, 2001	95.40	96.23	95.02	96.00
2214	NASDAQ	SSP	Thu, Mar 1, 2001	94.65	95.55	94.50	95.40
2213	NASDAQ	SSP	Wed, Feb 28, 2001	94.43	94.73	93.39	94.39
2212	NASDAQ	SSP	Tue, Feb 27, 2001	94.05	94.65	93.53	94.35
2211	NASDAQ	SSP	Mon, Feb 26, 2001	92.50	94.43	91.65	94.43
2210	NASDAQ	SSP	Fri, Feb 23, 2001	93.53	93.87	91.80	92.43
2209	NASDAQ	SSP	Thu, Feb 22, 2001	95.47	95.47	93.47	93.90
2208	NASDAQ	SSP	Wed, Feb 21, 2001	96.00	96.00	95.18	95.47
2207	NASDAQ	SSP	Tue, Feb 20, 2001	96.45	96.53	95.43	96.00
2206	NASDAQ	SSP	Fri, Feb 16, 2001	95.25	96.23	94.57	96.16
2205	NASDAQ	SSP	Thu, Feb 15, 2001	95.47	96.00	94.20	95.40
2204	NASDAQ	SSP	Wed, Feb 14, 2001	97.88	97.88	94.47	95.70
2203	NASDAQ	SSP	Tue, Feb 13, 2001	98.10	98.10	97.13	97.88
2202	NASDAQ	SSP	Mon, Feb 12, 2001	98.25	98.93	97.13	97.50
2201	NASDAQ	SSP	Fri, Feb 9, 2001	96.60	98.88	96.60	97.98
2200	NASDAQ	SSP	Thu, Feb 8, 2001	97.35	97.80	96.81	96.98
2199	NASDAQ	SSP	Wed, Feb 7, 2001	99.30	99.90	96.30	96.98
2198	NASDAQ	SSP	Tue, Feb 6, 2001	97.52	99.30	97.49	99.30
2197	NASDAQ	SSP	Mon, Feb 5, 2001	96.75	98.10	96.00	97.52
2196	NASDAQ	SSP	Fri, Feb 2, 2001	96.37	96.89	96.00	96.75
2195	NASDAQ	SSP	Thu, Feb 1, 2001	95.33	96.45	95.25	96.23
2194	NASDAQ	SSP	Wed, Jan 31, 2001	97.11	97.72	96.37	96.45
2193	NASDAQ	SSP	Tue, Jan 30, 2001	96.30	98.03	96.18	97.49
2192	NASDAQ	SSP	Mon, Jan 29, 2001	95.25	96.45	95.25	96.30
2191	NASDAQ	SSP	Fri, Jan 26, 2001	96.09	96.09	94.41	95.25
2190	NASDAQ	SSP	Thu, Jan 25, 2001	96.19	96.75	96.00	96.09
2189	NASDAQ	SSP	Wed, Jan 24, 2001	96.56	97.41	96.00	96.56
2188	NASDAQ	SSP	Tue, Jan 23, 2001	94.12	98.34	93.56	96.47
2187	NASDAQ	SSP	Mon, Jan 22, 2001	94.78	94.88	93.37	94.12
2186	NASDAQ	SSP	Fri, Jan 19, 2001	94.03	95.44	93.84	94.97
2185	NASDAQ	SSP	Thu, Jan 18, 2001	95.53	95.53	92.63	93.66
2184	NASDAQ	SSP	Wed, Jan 17, 2001	96.09	96.66	94.88	95.16
2183	NASDAQ	SSP	Tue, Jan 16, 2001	94.12	96.28	93.19	96.28
2182	NASDAQ	SSP	Fri, Jan 12, 2001	92.81	96.47	92.81	94.50
2181	NASDAQ	SSP	Thu, Jan 11, 2001	90.94	93.00	90.84	92.81
2180	NASDAQ	SSP	Wed, Jan 10, 2001	92.72	92.72	90.00	90.00
2179	NASDAQ	SSP	Tue, Jan 9, 2001	91.12	92.91	91.12	92.34
2178	NASDAQ	SSP	Mon, Jan 8, 2001	93.00	93.19	90.75	91.12
2177	NASDAQ	SSP	Fri, Jan 5, 2001	93.66	93.66	91.12	92.63
2176	NASDAQ	SSP	Thu, Jan 4, 2001	92.63	95.06	92.63	94.59
2175	NASDAQ	SSP	Wed, Jan 3, 2001	90.56	93.09	89.91	92.06
2174	NASDAQ	SSP	Tue, Jan 2, 2001	94.12	94.12	91.31	91.41
2173	NASDAQ	SSP	Fri, Dec 29, 2000	92.72	94.88	92.44	94.31
2172	NASDAQ	SSP	Thu, Dec 28, 2000	92.63	92.91	92.53	92.63
2171	NASDAQ	SSP	Wed, Dec 27, 2000	91.50	92.72	91.50	92.63
2170	NASDAQ	SSP	Tue, Dec 26, 2000	90.75	91.69	90.75	91.31
2169	NASDAQ	SSP	Fri, Dec 22, 2000	90.19	91.03	90.19	90.56
2168	NASDAQ	SSP	Thu, Dec 21, 2000	90.00	90.09	89.44	89.81
2167	NASDAQ	SSP	Wed, Dec 20, 2000	91.69	91.78	90.09	90.19
2166	NASDAQ	SSP	Tue, Dec 19, 2000	91.78	92.34	91.22	92.06
2165	NASDAQ	SSP	Mon, Dec 18, 2000	91.31	92.81	90.66	91.41
2164	NASDAQ	SSP	Fri, Dec 15, 2000	91.12	91.69	90.19	91.03
2163	NASDAQ	SSP	Thu, Dec 14, 2000	90.38	92.16	89.44	91.50
2162	NASDAQ	SSP	Wed, Dec 13, 2000	89.62	91.22	89.62	90.38
2161	NASDAQ	SSP	Tue, Dec 12, 2000	90.84	90.84	88.87	89.25
2160	NASDAQ	SSP	Mon, Dec 11, 2000	88.87	90.75	88.03	90.47
2159	NASDAQ	SSP	Fri, Dec 8, 2000	86.81	88.41	86.81	88.31
2158	NASDAQ	SSP	Thu, Dec 7, 2000	87.37	88.31	84.19	86.81
2157	NASDAQ	SSP	Wed, Dec 6, 2000	89.81	89.81	86.81	87.00
2156	NASDAQ	SSP	Tue, Dec 5, 2000	90.09	90.38	89.72	89.81
2155	NASDAQ	SSP	Mon, Dec 4, 2000	89.25	90.47	89.25	90.00
2154	NASDAQ	SSP	Fri, Dec 1, 2000	88.59	90.56	88.03	89.62
2153	NASDAQ	SSP	Thu, Nov 30, 2000	87.28	88.78	87.28	88.59
2152	NASDAQ	SSP	Wed, Nov 29, 2000	86.44	88.41	85.97	87.28
2151	NASDAQ	SSP	Tue, Nov 28, 2000	88.22	88.22	86.34	86.81
2150	NASDAQ	SSP	Mon, Nov 27, 2000	84.94	88.78	84.94	88.22
2149	NASDAQ	SSP	Fri, Nov 24, 2000	84.84	85.12	84.19	84.94
2148	NASDAQ	SSP	Wed, Nov 22, 2000	85.31	85.31	83.72	84.66
2147	NASDAQ	SSP	Tue, Nov 21, 2000	88.13	88.13	85.50	86.06
2146	NASDAQ	SSP	Mon, Nov 20, 2000	88.50	88.50	87.56	88.22
2145	NASDAQ	SSP	Fri, Nov 17, 2000	88.13	89.62	87.75	88.13
2144	NASDAQ	SSP	Thu, Nov 16, 2000	90.38	90.75	87.75	87.75
2143	NASDAQ	SSP	Wed, Nov 15, 2000	88.59	90.75	87.75	90.75
2142	NASDAQ	SSP	Tue, Nov 14, 2000	86.62	89.34	86.62	88.97
2141	NASDAQ	SSP	Mon, Nov 13, 2000	87.37	87.56	85.31	86.91
2140	NASDAQ	SSP	Fri, Nov 10, 2000	88.31	89.25	86.91	87.37
2139	NASDAQ	SSP	Thu, Nov 9, 2000	90.09	90.09	86.91	88.13
2138	NASDAQ	SSP	Wed, Nov 8, 2000	90.38	91.50	90.19	90.47
2137	NASDAQ	SSP	Tue, Nov 7, 2000	91.03	91.12	89.62	90.56
2136	NASDAQ	SSP	Mon, Nov 6, 2000	88.41	92.44	88.41	90.94
2135	NASDAQ	SSP	Fri, Nov 3, 2000	87.94	88.22	87.56	87.84
2134	NASDAQ	SSP	Thu, Nov 2, 2000	87.94	88.22	87.75	87.75
2133	NASDAQ	SSP	Wed, Nov 1, 2000	87.37	88.59	87.19	88.03
2132	NASDAQ	SSP	Tue, Oct 31, 2000	87.84	87.84	86.81	87.66
2131	NASDAQ	SSP	Mon, Oct 30, 2000	90.00	90.28	87.37	87.66
2130	NASDAQ	SSP	Fri, Oct 27, 2000	86.62	89.44	86.62	89.34
2129	NASDAQ	SSP	Thu, Oct 26, 2000	86.91	87.75	86.53	87.19
2128	NASDAQ	SSP	Wed, Oct 25, 2000	86.72	87.00	85.69	86.62
2127	NASDAQ	SSP	Tue, Oct 24, 2000	85.41	87.56	85.22	86.62
2126	NASDAQ	SSP	Mon, Oct 23, 2000	84.28	86.81	83.67	86.16
2125	NASDAQ	SSP	Fri, Oct 20, 2000	80.91	84.28	80.81	84.28
2124	NASDAQ	SSP	Thu, Oct 19, 2000	79.50	81.09	79.50	80.91
2123	NASDAQ	SSP	Wed, Oct 18, 2000	78.75	79.31	78.56	78.94
2122	NASDAQ	SSP	Tue, Oct 17, 2000	80.81	81.09	78.75	79.13
2121	NASDAQ	SSP	Mon, Oct 16, 2000	84.47	84.47	79.50	81.00
2120	NASDAQ	SSP	Fri, Oct 13, 2000	81.66	85.22	81.66	84.84
2119	NASDAQ	SSP	Thu, Oct 12, 2000	80.16	82.50	80.16	81.66
2118	NASDAQ	SSP	Wed, Oct 11, 2000	82.50	82.69	79.50	80.25
2117	NASDAQ	SSP	Tue, Oct 10, 2000	79.13	82.22	78.75	81.28
2116	NASDAQ	SSP	Mon, Oct 9, 2000	77.81	78.09	77.25	77.62
2115	NASDAQ	SSP	Fri, Oct 6, 2000	76.88	78.19	76.88	77.81
2114	NASDAQ	SSP	Thu, Oct 5, 2000	76.88	77.16	76.12	76.78
2113	NASDAQ	SSP	Wed, Oct 4, 2000	76.88	78.09	76.31	76.50
2112	NASDAQ	SSP	Tue, Oct 3, 2000	78.94	79.22	76.78	76.78
2111	NASDAQ	SSP	Mon, Oct 2, 2000	81.00	81.00	77.72	78.56
2110	NASDAQ	SSP	Fri, Sep 29, 2000	77.25	81.28	77.06	81.00
2109	NASDAQ	SSP	Thu, Sep 28, 2000	75.00	77.44	75.00	77.25
2108	NASDAQ	SSP	Wed, Sep 27, 2000	73.59	74.81	73.50	74.63
2107	NASDAQ	SSP	Tue, Sep 26, 2000	72.66	74.06	72.47	73.41
2106	NASDAQ	SSP	Mon, Sep 25, 2000	72.38	73.03	72.28	72.66
2105	NASDAQ	SSP	Fri, Sep 22, 2000	71.72	72.28	71.16	72.28
2104	NASDAQ	SSP	Thu, Sep 21, 2000	72.47	72.47	71.34	72.00
2103	NASDAQ	SSP	Wed, Sep 20, 2000	71.62	72.66	71.62	72.47
2102	NASDAQ	SSP	Tue, Sep 19, 2000	74.06	74.06	71.53	72.19
2101	NASDAQ	SSP	Mon, Sep 18, 2000	75.00	75.00	73.50	73.87
2100	NASDAQ	SSP	Fri, Sep 15, 2000	76.22	76.22	75.09	75.19
2099	NASDAQ	SSP	Thu, Sep 14, 2000	75.66	76.03	75.47	76.03
2098	NASDAQ	SSP	Wed, Sep 13, 2000	75.66	76.03	75.37	76.03
2097	NASDAQ	SSP	Tue, Sep 12, 2000	76.22	76.41	75.66	75.84
2096	NASDAQ	SSP	Mon, Sep 11, 2000	75.37	76.88	75.37	76.50
2095	NASDAQ	SSP	Fri, Sep 8, 2000	74.25	74.25	73.31	73.41
2094	NASDAQ	SSP	Thu, Sep 7, 2000	74.25	74.25	72.94	74.25
2093	NASDAQ	SSP	Wed, Sep 6, 2000	75.47	75.47	74.16	74.25
2092	NASDAQ	SSP	Tue, Sep 5, 2000	74.91	75.00	74.53	74.72
2091	NASDAQ	SSP	Fri, Sep 1, 2000	76.12	76.12	74.16	75.28
2090	NASDAQ	SSP	Thu, Aug 31, 2000	76.50	76.50	75.75	76.03
2089	NASDAQ	SSP	Wed, Aug 30, 2000	74.81	76.88	74.81	76.88
2088	NASDAQ	SSP	Tue, Aug 29, 2000	74.34	75.00	74.34	75.00
2087	NASDAQ	SSP	Mon, Aug 28, 2000	74.72	74.91	74.63	74.63
2086	NASDAQ	SSP	Fri, Aug 25, 2000	74.72	74.91	74.44	74.91
2085	NASDAQ	SSP	Thu, Aug 24, 2000	75.56	75.56	74.53	74.72
2084	NASDAQ	SSP	Wed, Aug 23, 2000	75.66	75.94	75.47	75.66
2083	NASDAQ	SSP	Tue, Aug 22, 2000	76.22	76.31	75.47	75.66
2082	NASDAQ	SSP	Mon, Aug 21, 2000	78.00	78.00	75.84	76.31
2081	NASDAQ	SSP	Fri, Aug 18, 2000	75.37	77.91	75.37	77.62
2080	NASDAQ	SSP	Thu, Aug 17, 2000	76.88	76.88	75.19	75.75
2079	NASDAQ	SSP	Wed, Aug 16, 2000	76.12	77.44	76.12	76.88
2078	NASDAQ	SSP	Tue, Aug 15, 2000	75.37	76.22	75.37	75.84
2077	NASDAQ	SSP	Mon, Aug 14, 2000	74.91	75.19	74.91	75.00
2076	NASDAQ	SSP	Fri, Aug 11, 2000	75.09	75.28	74.72	75.00
2075	NASDAQ	SSP	Thu, Aug 10, 2000	74.16	75.09	74.16	75.00
2074	NASDAQ	SSP	Wed, Aug 9, 2000	74.53	74.53	73.69	74.06
2073	NASDAQ	SSP	Tue, Aug 8, 2000	75.47	75.47	74.25	74.91
2072	NASDAQ	SSP	Mon, Aug 7, 2000	75.75	76.03	75.28	75.84
2071	NASDAQ	SSP	Fri, Aug 4, 2000	74.81	75.66	74.81	75.09
2070	NASDAQ	SSP	Thu, Aug 3, 2000	74.44	74.53	74.25	74.53
2069	NASDAQ	SSP	Wed, Aug 2, 2000	74.25	74.81	73.87	74.63
2068	NASDAQ	SSP	Tue, Aug 1, 2000	74.34	75.28	74.34	75.19
2067	NASDAQ	SSP	Mon, Jul 31, 2000	73.50	74.06	73.50	74.06
2066	NASDAQ	SSP	Fri, Jul 28, 2000	75.19	75.19	73.41	73.41
2065	NASDAQ	SSP	Thu, Jul 27, 2000	74.25	74.91	73.87	74.81
2064	NASDAQ	SSP	Wed, Jul 26, 2000	74.81	75.00	73.69	74.25
2063	NASDAQ	SSP	Tue, Jul 25, 2000	74.25	75.37	74.25	74.91
2062	NASDAQ	SSP	Mon, Jul 24, 2000	74.25	75.00	74.16	74.63
2061	NASDAQ	SSP	Fri, Jul 21, 2000	75.37	75.75	73.41	73.87
2060	NASDAQ	SSP	Thu, Jul 20, 2000	75.37	75.94	75.00	75.09
2059	NASDAQ	SSP	Wed, Jul 19, 2000	75.56	75.94	75.00	75.09
2058	NASDAQ	SSP	Tue, Jul 18, 2000	75.00	76.03	75.00	75.19
2057	NASDAQ	SSP	Mon, Jul 17, 2000	76.03	76.03	74.63	75.19
2056	NASDAQ	SSP	Fri, Jul 14, 2000	76.50	76.59	75.09	75.94
2055	NASDAQ	SSP	Thu, Jul 13, 2000	75.37	77.81	75.00	76.59
2054	NASDAQ	SSP	Wed, Jul 12, 2000	74.72	75.94	73.69	75.56
2053	NASDAQ	SSP	Tue, Jul 11, 2000	72.47	74.25	71.91	73.59
2052	NASDAQ	SSP	Mon, Jul 10, 2000	73.03	73.22	72.00	72.66
2051	NASDAQ	SSP	Fri, Jul 7, 2000	72.38	73.03	72.38	73.03
2050	NASDAQ	SSP	Thu, Jul 6, 2000	71.91	72.47	71.91	72.47
2049	NASDAQ	SSP	Wed, Jul 5, 2000	73.41	73.69	71.62	71.91
2048	NASDAQ	SSP	Mon, Jul 3, 2000	73.03	73.31	72.38	73.22
2047	NASDAQ	SSP	Fri, Jun 30, 2000	74.25	74.44	73.12	73.90
2046	NASDAQ	SSP	Thu, Jun 29, 2000	72.38	73.87	72.38	73.78
2045	NASDAQ	SSP	Wed, Jun 28, 2000	71.44	72.75	71.06	72.38
2044	NASDAQ	SSP	Tue, Jun 27, 2000	71.34	71.62	70.69	71.53
2043	NASDAQ	SSP	Mon, Jun 26, 2000	71.72	71.91	71.16	71.44
2042	NASDAQ	SSP	Fri, Jun 23, 2000	72.75	72.75	71.62	71.72
2041	NASDAQ	SSP	Thu, Jun 22, 2000	73.97	73.97	72.84	73.03
2040	NASDAQ	SSP	Wed, Jun 21, 2000	73.87	73.87	72.94	73.59
2039	NASDAQ	SSP	Tue, Jun 20, 2000	74.25	74.53	73.50	74.06
2038	NASDAQ	SSP	Mon, Jun 19, 2000	72.56	74.53	72.56	74.53
2037	NASDAQ	SSP	Fri, Jun 16, 2000	73.78	73.78	72.66	72.94
2036	NASDAQ	SSP	Thu, Jun 15, 2000	73.41	74.16	73.22	73.41
2035	NASDAQ	SSP	Wed, Jun 14, 2000	72.47	73.41	72.38	73.41
2034	NASDAQ	SSP	Tue, Jun 13, 2000	72.66	73.03	72.38	72.75
2033	NASDAQ	SSP	Mon, Jun 12, 2000	73.78	74.16	72.38	72.75
2032	NASDAQ	SSP	Fri, Jun 9, 2000	73.50	74.63	73.50	74.16
2031	NASDAQ	SSP	Thu, Jun 8, 2000	72.66	73.69	72.19	73.41
2030	NASDAQ	SSP	Wed, Jun 7, 2000	71.44	72.56	71.44	72.09
2029	NASDAQ	SSP	Tue, Jun 6, 2000	72.09	72.28	71.16	71.53
2028	NASDAQ	SSP	Mon, Jun 5, 2000	72.47	72.47	71.25	71.91
2027	NASDAQ	SSP	Fri, Jun 2, 2000	71.81	72.38	71.72	72.09
2026	NASDAQ	SSP	Thu, Jun 1, 2000	72.00	72.56	71.91	72.00
2025	NASDAQ	SSP	Wed, May 31, 2000	72.94	72.94	71.81	71.81
2024	NASDAQ	SSP	Tue, May 30, 2000	70.69	74.06	70.50	73.87
2023	NASDAQ	SSP	Fri, May 26, 2000	69.84	71.06	69.84	70.50
2022	NASDAQ	SSP	Thu, May 25, 2000	70.31	71.06	69.56	70.22
2021	NASDAQ	SSP	Wed, May 24, 2000	70.31	70.59	69.00	70.22
2020	NASDAQ	SSP	Tue, May 23, 2000	70.41	70.97	69.56	70.03
2019	NASDAQ	SSP	Mon, May 22, 2000	71.53	71.81	70.03	70.22
2018	NASDAQ	SSP	Fri, May 19, 2000	73.22	73.22	70.69	71.16
2017	NASDAQ	SSP	Thu, May 18, 2000	73.87	73.87	72.94	73.03
2016	NASDAQ	SSP	Wed, May 17, 2000	75.00	75.00	73.12	73.87
2015	NASDAQ	SSP	Tue, May 16, 2000	75.56	76.03	75.00	75.19
2014	NASDAQ	SSP	Mon, May 15, 2000	75.00	75.37	74.44	75.00
2013	NASDAQ	SSP	Fri, May 12, 2000	72.56	77.44	72.56	75.09
2012	NASDAQ	SSP	Thu, May 11, 2000	68.34	71.06	68.34	71.06
2011	NASDAQ	SSP	Wed, May 10, 2000	67.03	69.00	67.03	68.53
2010	NASDAQ	SSP	Tue, May 9, 2000	66.00	67.50	65.44	67.03
2009	NASDAQ	SSP	Mon, May 8, 2000	66.75	66.75	66.00	66.38
2008	NASDAQ	SSP	Fri, May 5, 2000	66.84	67.22	66.19	67.03
2007	NASDAQ	SSP	Thu, May 4, 2000	67.22	67.31	66.38	66.75
2006	NASDAQ	SSP	Wed, May 3, 2000	67.50	67.88	67.22	67.41
2005	NASDAQ	SSP	Tue, May 2, 2000	69.09	69.09	67.50	67.50
2004	NASDAQ	SSP	Mon, May 1, 2000	70.03	70.03	68.91	68.91
2003	NASDAQ	SSP	Fri, Apr 28, 2000	68.91	70.22	68.91	70.03
2002	NASDAQ	SSP	Thu, Apr 27, 2000	69.66	69.66	68.62	69.09
2001	NASDAQ	SSP	Wed, Apr 26, 2000	69.28	71.16	69.28	70.03
2000	NASDAQ	SSP	Tue, Apr 25, 2000	71.25	72.19	68.62	69.56
1999	NASDAQ	SSP	Mon, Apr 24, 2000	67.78	72.56	67.50	71.62
1998	NASDAQ	SSP	Thu, Apr 20, 2000	68.06	68.06	66.84	67.69
1997	NASDAQ	SSP	Wed, Apr 19, 2000	68.53	68.62	67.78	67.88
1996	NASDAQ	SSP	Tue, Apr 18, 2000	68.53	69.66	68.44	68.72
1995	NASDAQ	SSP	Mon, Apr 17, 2000	68.25	68.72	67.22	68.72
1994	NASDAQ	SSP	Fri, Apr 14, 2000	71.81	72.00	68.25	68.34
1993	NASDAQ	SSP	Thu, Apr 13, 2000	73.31	73.50	71.25	71.44
1992	NASDAQ	SSP	Wed, Apr 12, 2000	72.09	73.12	71.25	72.38
1991	NASDAQ	SSP	Tue, Apr 11, 2000	70.50	71.44	70.03	71.34
1990	NASDAQ	SSP	Mon, Apr 10, 2000	71.91	71.91	69.28	69.75
1989	NASDAQ	SSP	Fri, Apr 7, 2000	72.47	72.47	70.69	72.19
1988	NASDAQ	SSP	Thu, Apr 6, 2000	70.69	72.94	70.69	72.47
1987	NASDAQ	SSP	Wed, Apr 5, 2000	71.62	71.62	70.50	70.69
1986	NASDAQ	SSP	Tue, Apr 4, 2000	72.56	73.12	71.25	71.81
1985	NASDAQ	SSP	Mon, Apr 3, 2000	73.12	73.69	70.97	72.19
1984	NASDAQ	SSP	Fri, Mar 31, 2000	71.81	73.03	71.81	72.75
1983	NASDAQ	SSP	Thu, Mar 30, 2000	69.00	72.38	68.72	71.62
1982	NASDAQ	SSP	Wed, Mar 29, 2000	69.19	69.84	69.00	69.19
1981	NASDAQ	SSP	Tue, Mar 28, 2000	68.53	69.84	68.16	69.00
1980	NASDAQ	SSP	Mon, Mar 27, 2000	68.34	68.62	67.88	68.44
1979	NASDAQ	SSP	Fri, Mar 24, 2000	69.84	69.84	68.16	68.62
1978	NASDAQ	SSP	Thu, Mar 23, 2000	67.31	70.59	67.12	70.22
1977	NASDAQ	SSP	Wed, Mar 22, 2000	66.66	67.31	66.38	67.31
1976	NASDAQ	SSP	Tue, Mar 21, 2000	66.84	67.31	66.47	66.94
1975	NASDAQ	SSP	Mon, Mar 20, 2000	66.28	66.84	66.00	66.66
1974	NASDAQ	SSP	Fri, Mar 17, 2000	68.25	68.25	66.56	66.66
1973	NASDAQ	SSP	Thu, Mar 16, 2000	65.81	68.81	65.81	68.62
1972	NASDAQ	SSP	Wed, Mar 15, 2000	64.50	65.91	63.56	65.44
1971	NASDAQ	SSP	Tue, Mar 14, 2000	64.41	64.87	63.84	64.41
1970	NASDAQ	SSP	Mon, Mar 13, 2000	63.75	66.00	63.75	64.50
1969	NASDAQ	SSP	Fri, Mar 10, 2000	65.06	65.16	63.66	63.75
1968	NASDAQ	SSP	Thu, Mar 9, 2000	64.50	65.72	64.31	65.16
1967	NASDAQ	SSP	Wed, Mar 8, 2000	64.12	64.87	63.94	64.69
1966	NASDAQ	SSP	Tue, Mar 7, 2000	64.41	64.87	64.03	64.31
1965	NASDAQ	SSP	Mon, Mar 6, 2000	67.22	67.22	64.22	64.41
1964	NASDAQ	SSP	Fri, Mar 3, 2000	66.66	67.50	66.00	67.22
1963	NASDAQ	SSP	Thu, Mar 2, 2000	65.63	67.12	65.63	66.66
1962	NASDAQ	SSP	Wed, Mar 1, 2000	64.50	66.00	64.31	65.91
1961	NASDAQ	SSP	Tue, Feb 29, 2000	65.06	65.53	63.94	64.69
1960	NASDAQ	SSP	Mon, Feb 28, 2000	66.66	66.66	64.50	65.06
1959	NASDAQ	SSP	Fri, Feb 25, 2000	65.16	68.44	65.16	65.44
1958	NASDAQ	SSP	Thu, Feb 24, 2000	64.59	65.06	64.41	65.06
1957	NASDAQ	SSP	Wed, Feb 23, 2000	64.87	64.87	64.12	64.59
1956	NASDAQ	SSP	Tue, Feb 22, 2000	66.00	66.00	64.87	65.16
1955	NASDAQ	SSP	Fri, Feb 18, 2000	66.09	66.09	65.06	65.72
1954	NASDAQ	SSP	Thu, Feb 17, 2000	66.38	67.41	65.81	66.00
1953	NASDAQ	SSP	Wed, Feb 16, 2000	68.44	68.44	66.00	66.28
1952	NASDAQ	SSP	Tue, Feb 15, 2000	68.44	69.37	66.84	68.53
1951	NASDAQ	SSP	Mon, Feb 14, 2000	69.94	69.94	68.06	68.34
1950	NASDAQ	SSP	Fri, Feb 11, 2000	70.31	70.69	70.03	70.13
1949	NASDAQ	SSP	Thu, Feb 10, 2000	70.50	71.06	70.13	70.59
1948	NASDAQ	SSP	Wed, Feb 9, 2000	71.62	71.62	69.94	70.59
1947	NASDAQ	SSP	Tue, Feb 8, 2000	71.62	71.91	70.50	71.44
1946	NASDAQ	SSP	Mon, Feb 7, 2000	70.97	71.53	70.13	71.34
1945	NASDAQ	SSP	Fri, Feb 4, 2000	71.25	71.25	70.78	70.97
1944	NASDAQ	SSP	Thu, Feb 3, 2000	71.16	71.91	70.78	71.25
1943	NASDAQ	SSP	Wed, Feb 2, 2000	72.38	72.56	70.97	71.44
1942	NASDAQ	SSP	Tue, Feb 1, 2000	70.31	72.66	70.22	72.19
1941	NASDAQ	SSP	Mon, Jan 31, 2000	72.00	72.00	69.94	70.59
1940	NASDAQ	SSP	Fri, Jan 28, 2000	72.38	72.75	71.81	72.00
1939	NASDAQ	SSP	Thu, Jan 27, 2000	72.28	72.38	70.87	72.00
1938	NASDAQ	SSP	Wed, Jan 26, 2000	71.91	72.94	71.53	72.00
1937	NASDAQ	SSP	Tue, Jan 25, 2000	72.84	73.22	70.97	71.16
1936	NASDAQ	SSP	Mon, Jan 24, 2000	74.25	74.25	72.75	72.84
1935	NASDAQ	SSP	Fri, Jan 21, 2000	71.16	74.06	71.06	73.31
1934	NASDAQ	SSP	Thu, Jan 20, 2000	71.62	71.62	70.59	70.78
1933	NASDAQ	SSP	Wed, Jan 19, 2000	71.44	71.72	71.16	71.62
1932	NASDAQ	SSP	Tue, Jan 18, 2000	72.09	72.38	71.25	71.34
1931	NASDAQ	SSP	Fri, Jan 14, 2000	72.94	73.03	72.38	72.38
1930	NASDAQ	SSP	Thu, Jan 13, 2000	71.34	72.42	70.59	72.28
1929	NASDAQ	SSP	Wed, Jan 12, 2000	71.25	72.00	71.25	71.34
1928	NASDAQ	SSP	Tue, Jan 11, 2000	71.62	72.56	71.06	71.16
1927	NASDAQ	SSP	Mon, Jan 10, 2000	68.06	71.06	68.06	70.87
1926	NASDAQ	SSP	Fri, Jan 7, 2000	67.12	68.16	67.12	68.06
1925	NASDAQ	SSP	Thu, Jan 6, 2000	67.50	67.88	67.31	67.41
1924	NASDAQ	SSP	Wed, Jan 5, 2000	66.94	67.78	66.94	67.50
1923	NASDAQ	SSP	Tue, Jan 4, 2000	67.31	68.44	66.84	67.22
1922	NASDAQ	SSP	Mon, Jan 3, 2000	67.41	67.78	66.75	67.69
1921	NASDAQ	SSP	Fri, Dec 31, 1999	67.88	68.06	67.03	67.22
1920	NASDAQ	SSP	Thu, Dec 30, 1999	67.88	68.06	67.31	67.50
1919	NASDAQ	SSP	Wed, Dec 29, 1999	66.75	67.78	66.75	67.59
1918	NASDAQ	SSP	Tue, Dec 28, 1999	65.63	66.75	65.06	66.47
1917	NASDAQ	SSP	Mon, Dec 27, 1999	66.94	66.94	65.25	66.00
1916	NASDAQ	SSP	Thu, Dec 23, 1999	66.94	67.12	66.56	66.94
1915	NASDAQ	SSP	Wed, Dec 22, 1999	66.75	67.69	66.66	66.75
1914	NASDAQ	SSP	Tue, Dec 21, 1999	65.63	66.94	65.63	66.94
1913	NASDAQ	SSP	Mon, Dec 20, 1999	65.63	67.12	65.63	66.00
1912	NASDAQ	SSP	Fri, Dec 17, 1999	65.25	65.63	64.50	65.25
1911	NASDAQ	SSP	Thu, Dec 16, 1999	65.06	65.63	64.03	64.22
1910	NASDAQ	SSP	Wed, Dec 15, 1999	65.44	65.53	62.25	64.69
1909	NASDAQ	SSP	Tue, Dec 14, 1999	65.91	66.00	65.53	66.00
1908	NASDAQ	SSP	Mon, Dec 13, 1999	69.00	69.00	66.56	66.75
1907	NASDAQ	SSP	Fri, Dec 10, 1999	68.81	69.00	67.69	68.81
1906	NASDAQ	SSP	Thu, Dec 9, 1999	69.00	70.31	69.00	69.84
1905	NASDAQ	SSP	Wed, Dec 8, 1999	69.09	71.16	69.09	70.31
1904	NASDAQ	SSP	Tue, Dec 7, 1999	68.81	69.66	68.81	69.28
1903	NASDAQ	SSP	Mon, Dec 6, 1999	69.75	69.75	67.59	68.62
1902	NASDAQ	SSP	Fri, Dec 3, 1999	70.41	70.69	69.47	70.03
1901	NASDAQ	SSP	Thu, Dec 2, 1999	69.75	70.31	69.37	70.22
1900	NASDAQ	SSP	Wed, Dec 1, 1999	69.75	70.50	69.47	69.94
1899	NASDAQ	SSP	Tue, Nov 30, 1999	70.31	70.59	69.56	69.75
1898	NASDAQ	SSP	Mon, Nov 29, 1999	70.87	70.97	70.50	70.59
1897	NASDAQ	SSP	Fri, Nov 26, 1999	71.06	71.06	70.69	70.87
1896	NASDAQ	SSP	Wed, Nov 24, 1999	70.78	71.25	70.69	71.06
1895	NASDAQ	SSP	Tue, Nov 23, 1999	71.53	71.53	70.13	70.78
1894	NASDAQ	SSP	Mon, Nov 22, 1999	72.38	72.47	70.69	71.53
1893	NASDAQ	SSP	Fri, Nov 19, 1999	72.47	72.66	71.34	72.66
1892	NASDAQ	SSP	Thu, Nov 18, 1999	72.00	72.66	71.25	72.28
1891	NASDAQ	SSP	Wed, Nov 17, 1999	73.22	73.69	72.56	72.66
1890	NASDAQ	SSP	Tue, Nov 16, 1999	72.47	73.87	72.47	73.41
1889	NASDAQ	SSP	Mon, Nov 15, 1999	71.53	72.38	71.44	72.09
1888	NASDAQ	SSP	Fri, Nov 12, 1999	71.53	71.62	70.59	71.53
1887	NASDAQ	SSP	Thu, Nov 11, 1999	71.34	71.72	71.06	71.25
1886	NASDAQ	SSP	Wed, Nov 10, 1999	70.31	71.91	70.03	71.34
1885	NASDAQ	SSP	Tue, Nov 9, 1999	70.41	70.41	68.62	70.13
1884	NASDAQ	SSP	Mon, Nov 8, 1999	69.19	70.41	69.00	69.66
1883	NASDAQ	SSP	Fri, Nov 5, 1999	69.47	70.41	69.28	69.56
1882	NASDAQ	SSP	Thu, Nov 4, 1999	68.25	69.56	68.25	69.09
1881	NASDAQ	SSP	Wed, Nov 3, 1999	70.69	70.69	68.34	68.53
1880	NASDAQ	SSP	Tue, Nov 2, 1999	68.81	69.84	68.62	69.75
1879	NASDAQ	SSP	Mon, Nov 1, 1999	69.66	70.87	69.09	69.19
1878	NASDAQ	SSP	Fri, Oct 29, 1999	70.31	70.41	69.28	69.28
1877	NASDAQ	SSP	Thu, Oct 28, 1999	69.47	71.16	69.47	70.41
1876	NASDAQ	SSP	Wed, Oct 27, 1999	68.62	69.75	68.25	69.09
1875	NASDAQ	SSP	Tue, Oct 26, 1999	68.25	69.84	68.25	69.00
1874	NASDAQ	SSP	Mon, Oct 25, 1999	67.88	68.81	67.31	68.44
1873	NASDAQ	SSP	Fri, Oct 22, 1999	65.25	68.25	65.06	68.25
1872	NASDAQ	SSP	Thu, Oct 21, 1999	66.75	67.31	64.50	64.50
1871	NASDAQ	SSP	Wed, Oct 20, 1999	67.41	67.78	66.38	67.22
1870	NASDAQ	SSP	Tue, Oct 19, 1999	68.06	68.44	66.19	67.22
1869	NASDAQ	SSP	Mon, Oct 18, 1999	68.16	68.16	67.22	67.31
1868	NASDAQ	SSP	Fri, Oct 15, 1999	72.00	72.00	67.97	68.16
1867	NASDAQ	SSP	Thu, Oct 14, 1999	69.56	72.38	69.56	72.38
1866	NASDAQ	SSP	Wed, Oct 13, 1999	71.81	71.91	69.28	69.37
1865	NASDAQ	SSP	Tue, Oct 12, 1999	74.16	74.16	71.25	72.19
1864	NASDAQ	SSP	Mon, Oct 11, 1999	72.75	74.44	71.25	74.34
1863	NASDAQ	SSP	Fri, Oct 8, 1999	75.56	77.06	75.56	76.59
1862	NASDAQ	SSP	Thu, Oct 7, 1999	76.50	76.50	75.56	75.66
1861	NASDAQ	SSP	Wed, Oct 6, 1999	74.91	76.50	74.91	76.50
1860	NASDAQ	SSP	Tue, Oct 5, 1999	74.81	75.75	74.63	74.91
1859	NASDAQ	SSP	Mon, Oct 4, 1999	74.06	75.00	73.97	74.53
1858	NASDAQ	SSP	Fri, Oct 1, 1999	74.06	74.06	72.94	73.69
1857	NASDAQ	SSP	Thu, Sep 30, 1999	72.66	73.69	72.47	73.69
1856	NASDAQ	SSP	Wed, Sep 29, 1999	71.62	73.31	71.62	72.84
1855	NASDAQ	SSP	Tue, Sep 28, 1999	71.25	71.72	71.06	71.72
1854	NASDAQ	SSP	Mon, Sep 27, 1999	69.66	72.09	69.66	71.44
1853	NASDAQ	SSP	Fri, Sep 24, 1999	70.13	70.13	69.47	69.84
1852	NASDAQ	SSP	Thu, Sep 23, 1999	70.31	70.31	69.47	69.75
1851	NASDAQ	SSP	Wed, Sep 22, 1999	70.13	70.41	69.84	70.41
1850	NASDAQ	SSP	Tue, Sep 21, 1999	70.50	70.50	69.56	70.13
1849	NASDAQ	SSP	Mon, Sep 20, 1999	72.38	72.38	70.22	70.69
1848	NASDAQ	SSP	Fri, Sep 17, 1999	71.91	72.56	71.44	72.38
1847	NASDAQ	SSP	Thu, Sep 16, 1999	74.06	74.06	71.62	71.62
1846	NASDAQ	SSP	Wed, Sep 15, 1999	74.44	74.72	73.78	73.78
1845	NASDAQ	SSP	Tue, Sep 14, 1999	74.06	74.63	73.78	74.44
1844	NASDAQ	SSP	Mon, Sep 13, 1999	74.63	74.63	73.41	73.78
1843	NASDAQ	SSP	Fri, Sep 10, 1999	74.16	74.91	74.06	74.63
1842	NASDAQ	SSP	Thu, Sep 9, 1999	74.44	74.53	73.69	73.87
1841	NASDAQ	SSP	Wed, Sep 8, 1999	75.19	75.37	74.25	74.34
1840	NASDAQ	SSP	Tue, Sep 7, 1999	75.19	75.19	74.25	75.00
1839	NASDAQ	SSP	Fri, Sep 3, 1999	73.12	75.09	72.75	75.00
1838	NASDAQ	SSP	Thu, Sep 2, 1999	73.03	73.69	72.84	73.22
1837	NASDAQ	SSP	Wed, Sep 1, 1999	72.00	73.59	71.81	73.41
1836	NASDAQ	SSP	Tue, Aug 31, 1999	72.19	72.19	71.53	72.00
1835	NASDAQ	SSP	Mon, Aug 30, 1999	72.19	72.38	71.44	72.19
1834	NASDAQ	SSP	Fri, Aug 27, 1999	72.38	72.94	71.81	72.75
1833	NASDAQ	SSP	Thu, Aug 26, 1999	73.50	73.78	72.75	72.75
1832	NASDAQ	SSP	Wed, Aug 25, 1999	72.56	73.50	72.56	73.31
1831	NASDAQ	SSP	Tue, Aug 24, 1999	73.87	73.87	73.03	73.12
1830	NASDAQ	SSP	Mon, Aug 23, 1999	73.50	74.16	73.22	74.16
1829	NASDAQ	SSP	Fri, Aug 20, 1999	72.19	73.12	72.19	73.12
1828	NASDAQ	SSP	Thu, Aug 19, 1999	73.41	73.50	71.62	72.00
1827	NASDAQ	SSP	Wed, Aug 18, 1999	73.03	73.41	72.56	73.41
1826	NASDAQ	SSP	Tue, Aug 17, 1999	73.03	73.03	72.75	72.94
1825	NASDAQ	SSP	Mon, Aug 16, 1999	73.50	73.50	72.47	73.03
1824	NASDAQ	SSP	Fri, Aug 13, 1999	73.03	73.59	73.03	73.41
1823	NASDAQ	SSP	Thu, Aug 12, 1999	73.78	73.97	72.94	73.03
1822	NASDAQ	SSP	Wed, Aug 11, 1999	73.50	73.69	72.94	73.41
1821	NASDAQ	SSP	Tue, Aug 10, 1999	74.91	74.91	72.94	73.22
1820	NASDAQ	SSP	Mon, Aug 9, 1999	74.81	74.91	74.44	74.91
1819	NASDAQ	SSP	Fri, Aug 6, 1999	74.63	74.81	73.87	74.81
1818	NASDAQ	SSP	Thu, Aug 5, 1999	75.00	75.00	74.72	74.91
1817	NASDAQ	SSP	Wed, Aug 4, 1999	75.94	76.12	74.44	74.81
1816	NASDAQ	SSP	Tue, Aug 3, 1999	77.25	77.39	75.56	75.94
1815	NASDAQ	SSP	Mon, Aug 2, 1999	78.37	78.75	77.06	77.06
1814	NASDAQ	SSP	Fri, Jul 30, 1999	77.53	78.37	77.53	78.00
1813	NASDAQ	SSP	Thu, Jul 29, 1999	78.75	78.75	77.06	77.81
1812	NASDAQ	SSP	Wed, Jul 28, 1999	78.94	79.13	78.47	78.75
1811	NASDAQ	SSP	Tue, Jul 27, 1999	78.09	79.22	78.09	79.13
1810	NASDAQ	SSP	Mon, Jul 26, 1999	78.09	78.56	77.34	78.09
1809	NASDAQ	SSP	Fri, Jul 23, 1999	77.81	78.37	77.44	78.09
1808	NASDAQ	SSP	Thu, Jul 22, 1999	78.00	78.47	77.62	78.19
1807	NASDAQ	SSP	Wed, Jul 21, 1999	77.62	77.81	76.41	77.81
1806	NASDAQ	SSP	Tue, Jul 20, 1999	77.91	78.09	77.25	77.53
1805	NASDAQ	SSP	Mon, Jul 19, 1999	78.00	78.19	78.00	78.19
1804	NASDAQ	SSP	Fri, Jul 16, 1999	78.75	79.13	77.44	78.00
1803	NASDAQ	SSP	Thu, Jul 15, 1999	77.25	79.50	77.16	79.13
1802	NASDAQ	SSP	Wed, Jul 14, 1999	75.94	78.75	75.84	77.44
1801	NASDAQ	SSP	Tue, Jul 13, 1999	75.47	76.50	75.00	75.84
1800	NASDAQ	SSP	Mon, Jul 12, 1999	76.12	78.47	75.56	76.22
1799	NASDAQ	SSP	Fri, Jul 9, 1999	73.78	74.72	73.78	74.63
1798	NASDAQ	SSP	Thu, Jul 8, 1999	72.75	73.97	72.38	73.78
1797	NASDAQ	SSP	Wed, Jul 7, 1999	71.72	72.84	71.72	72.75
1796	NASDAQ	SSP	Tue, Jul 6, 1999	72.38	72.38	71.81	71.91
1795	NASDAQ	SSP	Fri, Jul 2, 1999	71.81	72.00	71.34	72.00
1794	NASDAQ	SSP	Thu, Jul 1, 1999	71.72	71.91	71.16	71.81
1793	NASDAQ	SSP	Wed, Jun 30, 1999	72.09	72.19	71.34	71.34
1792	NASDAQ	SSP	Tue, Jun 29, 1999	71.44	72.19	70.78	72.19
1791	NASDAQ	SSP	Mon, Jun 28, 1999	71.25	72.56	71.06	71.44
1790	NASDAQ	SSP	Fri, Jun 25, 1999	68.81	71.25	68.81	71.25
1789	NASDAQ	SSP	Thu, Jun 24, 1999	68.44	69.47	68.34	68.62
1788	NASDAQ	SSP	Wed, Jun 23, 1999	68.62	68.91	68.25	68.53
1787	NASDAQ	SSP	Tue, Jun 22, 1999	68.53	68.81	68.34	68.62
1786	NASDAQ	SSP	Mon, Jun 21, 1999	69.09	69.56	68.44	68.91
1785	NASDAQ	SSP	Fri, Jun 18, 1999	70.31	70.31	68.81	68.91
1784	NASDAQ	SSP	Thu, Jun 17, 1999	68.62	70.22	68.25	70.22
1783	NASDAQ	SSP	Wed, Jun 16, 1999	67.97	69.19	67.97	68.72
1782	NASDAQ	SSP	Tue, Jun 15, 1999	67.59	68.44	67.50	67.97
1781	NASDAQ	SSP	Mon, Jun 14, 1999	68.06	68.16	67.59	67.59
1780	NASDAQ	SSP	Fri, Jun 11, 1999	67.97	68.62	67.78	68.25
1779	NASDAQ	SSP	Thu, Jun 10, 1999	68.44	68.53	67.78	67.78
1778	NASDAQ	SSP	Wed, Jun 9, 1999	68.91	69.00	68.44	68.62
1777	NASDAQ	SSP	Tue, Jun 8, 1999	69.47	69.47	68.44	68.72
1776	NASDAQ	SSP	Mon, Jun 7, 1999	69.28	69.28	68.16	69.28
1775	NASDAQ	SSP	Fri, Jun 4, 1999	69.19	69.94	69.19	69.47
1774	NASDAQ	SSP	Thu, Jun 3, 1999	69.75	69.94	69.09	69.19
1773	NASDAQ	SSP	Wed, Jun 2, 1999	70.13	70.31	69.37	69.47
1772	NASDAQ	SSP	Tue, Jun 1, 1999	71.06	72.00	70.13	70.31
1771	NASDAQ	SSP	Fri, May 28, 1999	67.31	71.06	66.56	70.69
1770	NASDAQ	SSP	Thu, May 27, 1999	67.50	67.69	66.75	67.31
1769	NASDAQ	SSP	Wed, May 26, 1999	69.28	69.28	67.97	68.25
1768	NASDAQ	SSP	Tue, May 25, 1999	69.75	69.94	68.25	69.00
1767	NASDAQ	SSP	Mon, May 24, 1999	71.72	72.00	69.94	69.94
1766	NASDAQ	SSP	Fri, May 21, 1999	71.34	71.81	71.16	71.34
1765	NASDAQ	SSP	Thu, May 20, 1999	71.62	71.62	70.59	71.34
1764	NASDAQ	SSP	Wed, May 19, 1999	72.00	72.00	71.25	71.34
1763	NASDAQ	SSP	Tue, May 18, 1999	71.44	73.12	71.44	71.91
1762	NASDAQ	SSP	Mon, May 17, 1999	71.81	71.81	70.59	71.25
1761	NASDAQ	SSP	Fri, May 14, 1999	73.31	73.31	71.34	71.44
1760	NASDAQ	SSP	Thu, May 13, 1999	72.84	73.31	72.19	73.31
1759	NASDAQ	SSP	Wed, May 12, 1999	71.81	72.94	70.87	72.84
1758	NASDAQ	SSP	Tue, May 11, 1999	72.94	72.94	71.62	71.62
1757	NASDAQ	SSP	Mon, May 10, 1999	72.84	73.41	72.47	72.56
1756	NASDAQ	SSP	Fri, May 7, 1999	73.50	73.87	72.47	72.47
1755	NASDAQ	SSP	Thu, May 6, 1999	76.03	76.12	73.31	73.31
1754	NASDAQ	SSP	Wed, May 5, 1999	75.28	75.75	75.28	75.75
1753	NASDAQ	SSP	Tue, May 4, 1999	75.19	75.19	74.53	75.00
1752	NASDAQ	SSP	Mon, May 3, 1999	75.37	75.37	74.72	75.00
1751	NASDAQ	SSP	Fri, Apr 30, 1999	75.56	75.94	75.00	75.00
1750	NASDAQ	SSP	Thu, Apr 29, 1999	76.59	76.59	76.03	76.31
1749	NASDAQ	SSP	Wed, Apr 28, 1999	76.88	77.06	76.22	76.59
1748	NASDAQ	SSP	Tue, Apr 27, 1999	76.03	77.34	75.56	76.97
1747	NASDAQ	SSP	Mon, Apr 26, 1999	75.66	76.41	75.66	76.03
1746	NASDAQ	SSP	Fri, Apr 23, 1999	75.37	76.12	75.37	75.56
1745	NASDAQ	SSP	Thu, Apr 22, 1999	73.41	75.84	73.41	75.66
1744	NASDAQ	SSP	Wed, Apr 21, 1999	74.44	74.72	73.12	73.41
1743	NASDAQ	SSP	Tue, Apr 20, 1999	72.75	74.44	72.38	74.44
1742	NASDAQ	SSP	Mon, Apr 19, 1999	73.59	73.78	72.56	72.56
1741	NASDAQ	SSP	Fri, Apr 16, 1999	74.25	74.25	72.66	73.59
1740	NASDAQ	SSP	Thu, Apr 15, 1999	70.87	73.78	70.31	73.50
1739	NASDAQ	SSP	Wed, Apr 14, 1999	66.38	71.44	66.00	71.25
1738	NASDAQ	SSP	Tue, Apr 13, 1999	65.63	66.19	65.53	66.00
1737	NASDAQ	SSP	Mon, Apr 12, 1999	64.50	65.63	64.31	65.25
1736	NASDAQ	SSP	Fri, Apr 9, 1999	65.06	65.25	64.97	65.25
1735	NASDAQ	SSP	Thu, Apr 8, 1999	65.72	65.72	65.25	65.25
1734	NASDAQ	SSP	Wed, Apr 7, 1999	65.63	65.91	65.25	65.91
1733	NASDAQ	SSP	Tue, Apr 6, 1999	65.63	65.72	65.34	65.53
1732	NASDAQ	SSP	Mon, Apr 5, 1999	65.72	66.00	65.25	66.00
1731	NASDAQ	SSP	Thu, Apr 1, 1999	66.00	66.00	65.16	65.72
1730	NASDAQ	SSP	Wed, Mar 31, 1999	64.12	66.38	63.75	66.38
1729	NASDAQ	SSP	Tue, Mar 30, 1999	64.50	64.69	62.81	64.12
1728	NASDAQ	SSP	Mon, Mar 29, 1999	63.38	64.59	63.38	64.41
1727	NASDAQ	SSP	Fri, Mar 26, 1999	64.59	64.59	63.38	63.38
1726	NASDAQ	SSP	Thu, Mar 25, 1999	64.50	64.97	64.12	64.59
1725	NASDAQ	SSP	Wed, Mar 24, 1999	64.12	64.87	63.56	64.87
1724	NASDAQ	SSP	Tue, Mar 23, 1999	64.50	64.50	63.66	64.31
1723	NASDAQ	SSP	Mon, Mar 22, 1999	63.56	64.69	63.38	64.69
1722	NASDAQ	SSP	Fri, Mar 19, 1999	63.47	63.66	63.00	63.56
1721	NASDAQ	SSP	Thu, Mar 18, 1999	63.00	63.47	62.72	63.47
1720	NASDAQ	SSP	Wed, Mar 17, 1999	63.56	63.56	62.62	63.38
1719	NASDAQ	SSP	Tue, Mar 16, 1999	63.38	63.56	62.62	63.56
1718	NASDAQ	SSP	Mon, Mar 15, 1999	64.59	64.59	63.19	63.38
1717	NASDAQ	SSP	Fri, Mar 12, 1999	65.53	66.38	64.03	64.22
1716	NASDAQ	SSP	Thu, Mar 11, 1999	62.34	67.50	62.25	65.53
1715	NASDAQ	SSP	Wed, Mar 10, 1999	62.16	62.81	62.16	62.34
1714	NASDAQ	SSP	Tue, Mar 9, 1999	61.69	62.25	61.69	62.25
1713	NASDAQ	SSP	Mon, Mar 8, 1999	62.62	62.62	61.03	62.06
1712	NASDAQ	SSP	Fri, Mar 5, 1999	61.31	62.81	61.31	62.44
1711	NASDAQ	SSP	Thu, Mar 4, 1999	61.87	61.97	61.13	61.41
1710	NASDAQ	SSP	Wed, Mar 3, 1999	62.06	62.06	60.75	61.69
1709	NASDAQ	SSP	Tue, Mar 2, 1999	63.28	63.38	61.69	62.25
1708	NASDAQ	SSP	Mon, Mar 1, 1999	61.31	62.91	61.13	62.91
1707	NASDAQ	SSP	Fri, Feb 26, 1999	61.87	62.25	61.03	61.50
1706	NASDAQ	SSP	Thu, Feb 25, 1999	62.91	62.91	61.69	61.87
1705	NASDAQ	SSP	Wed, Feb 24, 1999	63.56	63.56	62.16	62.81
1704	NASDAQ	SSP	Tue, Feb 23, 1999	64.69	64.69	63.19	63.19
1703	NASDAQ	SSP	Mon, Feb 22, 1999	64.78	65.53	64.41	64.59
1702	NASDAQ	SSP	Fri, Feb 19, 1999	65.81	65.81	64.59	65.44
1701	NASDAQ	SSP	Thu, Feb 18, 1999	65.44	65.72	65.34	65.72
1700	NASDAQ	SSP	Wed, Feb 17, 1999	66.38	66.38	65.06	65.53
1699	NASDAQ	SSP	Tue, Feb 16, 1999	67.22	67.41	66.75	66.75
1698	NASDAQ	SSP	Fri, Feb 12, 1999	66.38	67.50	66.38	67.31
1697	NASDAQ	SSP	Thu, Feb 11, 1999	66.19	67.03	66.19	66.56
1696	NASDAQ	SSP	Wed, Feb 10, 1999	66.00	66.19	65.91	66.19
1695	NASDAQ	SSP	Tue, Feb 9, 1999	66.47	66.66	65.72	66.28
1694	NASDAQ	SSP	Mon, Feb 8, 1999	66.84	66.84	66.19	66.47
1693	NASDAQ	SSP	Fri, Feb 5, 1999	66.38	67.03	66.28	66.66
1692	NASDAQ	SSP	Thu, Feb 4, 1999	66.38	66.75	66.00	66.75
1691	NASDAQ	SSP	Wed, Feb 3, 1999	66.66	66.66	66.19	66.47
1690	NASDAQ	SSP	Tue, Feb 2, 1999	66.66	66.66	66.28	66.56
1689	NASDAQ	SSP	Mon, Feb 1, 1999	66.47	66.84	66.19	66.84
1688	NASDAQ	SSP	Fri, Jan 29, 1999	67.69	67.69	66.47	66.47
1687	NASDAQ	SSP	Thu, Jan 28, 1999	67.78	67.97	67.50	67.69
1686	NASDAQ	SSP	Wed, Jan 27, 1999	68.25	68.25	67.59	67.69
1685	NASDAQ	SSP	Tue, Jan 26, 1999	69.47	69.56	68.16	68.25
1684	NASDAQ	SSP	Mon, Jan 25, 1999	69.00	69.84	68.44	69.56
1683	NASDAQ	SSP	Fri, Jan 22, 1999	69.84	69.84	68.81	68.91
1682	NASDAQ	SSP	Thu, Jan 21, 1999	72.00	72.00	70.69	71.25
1681	NASDAQ	SSP	Wed, Jan 20, 1999	70.87	72.56	70.87	72.56
1680	NASDAQ	SSP	Tue, Jan 19, 1999	70.97	71.06	70.87	70.97
1679	NASDAQ	SSP	Fri, Jan 15, 1999	70.69	71.53	70.50	71.34
1678	NASDAQ	SSP	Thu, Jan 14, 1999	72.94	72.94	69.94	70.41
1677	NASDAQ	SSP	Wed, Jan 13, 1999	74.44	74.44	71.44	72.75
1676	NASDAQ	SSP	Tue, Jan 12, 1999	75.00	75.28	74.53	74.81
1675	NASDAQ	SSP	Mon, Jan 11, 1999	75.19	75.37	75.00	75.09
1674	NASDAQ	SSP	Fri, Jan 8, 1999	73.87	75.37	73.87	75.37
1673	NASDAQ	SSP	Thu, Jan 7, 1999	74.63	74.72	73.87	74.44
1672	NASDAQ	SSP	Wed, Jan 6, 1999	73.97	75.00	73.97	75.00
1671	NASDAQ	SSP	Tue, Jan 5, 1999	74.53	74.53	73.87	74.16
1670	NASDAQ	SSP	Mon, Jan 4, 1999	74.44	75.00	73.97	74.16
1669	NASDAQ	SSP	Thu, Dec 31, 1998	73.50	74.63	73.31	74.63
1668	NASDAQ	SSP	Wed, Dec 30, 1998	73.41	73.59	72.56	73.59
1667	NASDAQ	SSP	Tue, Dec 29, 1998	72.75	73.50	72.56	73.22
1666	NASDAQ	SSP	Mon, Dec 28, 1998	73.59	74.06	72.75	72.75
1665	NASDAQ	SSP	Thu, Dec 24, 1998	73.12	73.41	72.94	73.22
1664	NASDAQ	SSP	Wed, Dec 23, 1998	72.28	73.31	72.28	72.75
1663	NASDAQ	SSP	Tue, Dec 22, 1998	73.22	73.50	72.00	72.00
1662	NASDAQ	SSP	Mon, Dec 21, 1998	73.50	73.50	72.75	73.03
1661	NASDAQ	SSP	Fri, Dec 18, 1998	74.16	74.25	73.41	73.41
1660	NASDAQ	SSP	Thu, Dec 17, 1998	74.25	74.25	73.12	73.78
1659	NASDAQ	SSP	Wed, Dec 16, 1998	73.03	73.87	72.66	73.87
1658	NASDAQ	SSP	Tue, Dec 15, 1998	73.69	73.69	72.75	72.84
1657	NASDAQ	SSP	Mon, Dec 14, 1998	73.50	73.50	72.84	73.31
1656	NASDAQ	SSP	Fri, Dec 11, 1998	75.37	75.56	74.72	74.81
1655	NASDAQ	SSP	Thu, Dec 10, 1998	76.31	76.31	74.72	75.37
1654	NASDAQ	SSP	Wed, Dec 9, 1998	76.97	77.34	76.69	76.69
1653	NASDAQ	SSP	Tue, Dec 8, 1998	77.16	77.44	76.78	77.25
1652	NASDAQ	SSP	Mon, Dec 7, 1998	77.06	77.53	77.06	77.53
1651	NASDAQ	SSP	Fri, Dec 4, 1998	77.06	77.25	76.69	77.06
1650	NASDAQ	SSP	Thu, Dec 3, 1998	76.22	77.25	75.94	77.25
1649	NASDAQ	SSP	Wed, Dec 2, 1998	76.97	76.97	75.94	76.03
1648	NASDAQ	SSP	Tue, Dec 1, 1998	76.78	77.16	76.41	76.88
1647	NASDAQ	SSP	Mon, Nov 30, 1998	77.53	77.53	77.16	77.16
1646	NASDAQ	SSP	Fri, Nov 27, 1998	77.62	77.62	77.25	77.34
1645	NASDAQ	SSP	Wed, Nov 25, 1998	76.69	77.44	76.69	77.44
1644	NASDAQ	SSP	Tue, Nov 24, 1998	77.53	77.81	76.88	76.97
1643	NASDAQ	SSP	Mon, Nov 23, 1998	76.50	77.62	76.50	76.88
1642	NASDAQ	SSP	Fri, Nov 20, 1998	76.41	77.62	76.22	76.69
1641	NASDAQ	SSP	Thu, Nov 19, 1998	75.56	76.50	75.56	76.41
1640	NASDAQ	SSP	Wed, Nov 18, 1998	74.44	75.37	74.25	75.19
1639	NASDAQ	SSP	Tue, Nov 17, 1998	74.16	74.63	74.16	74.63
1638	NASDAQ	SSP	Mon, Nov 16, 1998	74.16	75.00	74.16	74.16
1637	NASDAQ	SSP	Fri, Nov 13, 1998	74.34	74.34	74.06	74.16
1636	NASDAQ	SSP	Thu, Nov 12, 1998	73.69	74.25	73.50	73.78
1635	NASDAQ	SSP	Wed, Nov 11, 1998	73.87	74.53	73.22	73.50
1634	NASDAQ	SSP	Tue, Nov 10, 1998	73.97	73.97	73.31	73.31
1633	NASDAQ	SSP	Mon, Nov 9, 1998	73.78	74.63	73.78	74.34
1632	NASDAQ	SSP	Fri, Nov 6, 1998	72.00	74.25	71.62	73.69
1631	NASDAQ	SSP	Thu, Nov 5, 1998	70.50	71.81	70.13	71.81
1630	NASDAQ	SSP	Wed, Nov 4, 1998	69.56	70.69	69.56	70.69
1629	NASDAQ	SSP	Tue, Nov 3, 1998	68.72	69.94	68.72	69.56
1628	NASDAQ	SSP	Mon, Nov 2, 1998	66.94	68.62	66.94	68.34
1627	NASDAQ	SSP	Fri, Oct 30, 1998	66.84	66.84	66.19	66.38
1626	NASDAQ	SSP	Thu, Oct 29, 1998	66.09	66.84	66.09	66.84
1625	NASDAQ	SSP	Wed, Oct 28, 1998	65.63	66.66	65.63	66.09
1624	NASDAQ	SSP	Tue, Oct 27, 1998	65.44	66.00	65.44	65.63
1623	NASDAQ	SSP	Mon, Oct 26, 1998	65.25	65.44	64.87	65.25
1622	NASDAQ	SSP	Fri, Oct 23, 1998	65.06	65.91	65.06	65.25
1621	NASDAQ	SSP	Thu, Oct 22, 1998	64.78	65.16	64.50	65.06
1620	NASDAQ	SSP	Wed, Oct 21, 1998	64.31	65.81	64.22	64.50
1619	NASDAQ	SSP	Tue, Oct 20, 1998	64.22	65.63	64.22	64.41
1618	NASDAQ	SSP	Mon, Oct 19, 1998	63.00	64.31	62.81	64.12
1617	NASDAQ	SSP	Fri, Oct 16, 1998	61.59	63.09	61.50	62.62
1616	NASDAQ	SSP	Thu, Oct 15, 1998	59.25	60.94	59.06	60.84
1615	NASDAQ	SSP	Wed, Oct 14, 1998	58.69	59.63	58.59	58.97
1614	NASDAQ	SSP	Tue, Oct 13, 1998	59.25	59.25	58.31	58.69
1613	NASDAQ	SSP	Mon, Oct 12, 1998	59.34	59.81	59.06	59.34
1612	NASDAQ	SSP	Fri, Oct 9, 1998	58.03	59.53	57.75	59.53
1611	NASDAQ	SSP	Thu, Oct 8, 1998	59.63	59.63	57.75	58.50
1610	NASDAQ	SSP	Wed, Oct 7, 1998	61.03	61.50	59.72	60.00
1609	NASDAQ	SSP	Tue, Oct 6, 1998	60.94	62.16	60.94	61.41
1608	NASDAQ	SSP	Mon, Oct 5, 1998	62.81	62.81	60.37	60.56
1607	NASDAQ	SSP	Fri, Oct 2, 1998	61.78	63.38	60.75	63.19
1606	NASDAQ	SSP	Thu, Oct 1, 1998	65.16	65.16	62.06	62.16
1605	NASDAQ	SSP	Wed, Sep 30, 1998	66.38	66.47	65.25	65.25
1604	NASDAQ	SSP	Tue, Sep 29, 1998	66.94	66.94	66.47	66.66
1603	NASDAQ	SSP	Mon, Sep 28, 1998	66.38	67.12	66.28	66.94
1602	NASDAQ	SSP	Fri, Sep 25, 1998	65.81	66.75	65.81	66.75
1601	NASDAQ	SSP	Thu, Sep 24, 1998	66.84	66.84	66.00	66.00
1600	NASDAQ	SSP	Wed, Sep 23, 1998	66.00	66.84	65.91	66.75
1599	NASDAQ	SSP	Tue, Sep 22, 1998	65.44	66.00	65.44	65.91
1598	NASDAQ	SSP	Mon, Sep 21, 1998	64.50	66.09	64.50	65.81
1597	NASDAQ	SSP	Fri, Sep 18, 1998	66.00	66.94	66.00	66.75
1596	NASDAQ	SSP	Thu, Sep 17, 1998	67.59	67.59	65.63	65.63
1595	NASDAQ	SSP	Wed, Sep 16, 1998	67.69	68.25	66.94	68.16
1594	NASDAQ	SSP	Tue, Sep 15, 1998	66.66	67.50	66.38	67.50
1593	NASDAQ	SSP	Mon, Sep 14, 1998	67.12	67.31	66.66	67.31
1592	NASDAQ	SSP	Fri, Sep 11, 1998	65.25	66.75	65.25	66.75
1591	NASDAQ	SSP	Thu, Sep 10, 1998	66.38	66.38	64.31	65.25
1590	NASDAQ	SSP	Wed, Sep 9, 1998	69.37	70.31	67.50	67.69
1589	NASDAQ	SSP	Tue, Sep 8, 1998	66.00	69.66	66.00	69.47
1588	NASDAQ	SSP	Fri, Sep 4, 1998	66.94	66.94	65.34	65.63
1587	NASDAQ	SSP	Thu, Sep 3, 1998	67.50	67.50	66.09	66.94
1586	NASDAQ	SSP	Wed, Sep 2, 1998	68.62	68.72	67.78	67.88
1585	NASDAQ	SSP	Tue, Sep 1, 1998	70.50	70.78	68.53	68.53
1584	NASDAQ	SSP	Mon, Aug 31, 1998	73.12	73.22	70.69	70.78
1583	NASDAQ	SSP	Fri, Aug 28, 1998	74.25	74.44	73.12	73.69
1582	NASDAQ	SSP	Thu, Aug 27, 1998	74.53	74.53	73.12	74.25
1581	NASDAQ	SSP	Wed, Aug 26, 1998	76.50	76.50	74.63	74.91
1580	NASDAQ	SSP	Tue, Aug 25, 1998	77.81	78.47	77.06	77.44
1579	NASDAQ	SSP	Mon, Aug 24, 1998	76.31	78.19	76.31	78.00
1578	NASDAQ	SSP	Fri, Aug 21, 1998	77.25	77.25	76.22	76.69
1577	NASDAQ	SSP	Thu, Aug 20, 1998	76.88	77.25	76.50	77.25
1576	NASDAQ	SSP	Wed, Aug 19, 1998	78.19	78.19	77.16	77.25
1575	NASDAQ	SSP	Tue, Aug 18, 1998	76.59	79.22	76.59	78.28
1574	NASDAQ	SSP	Mon, Aug 17, 1998	76.88	77.25	76.41	76.59
1573	NASDAQ	SSP	Fri, Aug 14, 1998	78.00	78.00	76.88	76.88
1572	NASDAQ	SSP	Thu, Aug 13, 1998	78.47	78.75	75.75	78.00
1571	NASDAQ	SSP	Wed, Aug 12, 1998	75.75	78.75	75.75	78.09
1570	NASDAQ	SSP	Tue, Aug 11, 1998	76.50	76.50	74.06	75.47
1569	NASDAQ	SSP	Mon, Aug 10, 1998	77.06	77.25	76.31	76.69
1568	NASDAQ	SSP	Fri, Aug 7, 1998	77.81	77.81	75.94	77.06
1567	NASDAQ	SSP	Thu, Aug 6, 1998	77.06	77.62	76.31	77.62
1566	NASDAQ	SSP	Wed, Aug 5, 1998	78.75	78.84	76.03	76.78
1565	NASDAQ	SSP	Tue, Aug 4, 1998	78.75	79.13	77.34	79.13
1564	NASDAQ	SSP	Mon, Aug 3, 1998	78.94	79.31	78.37	78.37
1563	NASDAQ	SSP	Fri, Jul 31, 1998	77.91	80.44	77.72	78.94
1562	NASDAQ	SSP	Thu, Jul 30, 1998	77.06	78.19	77.06	77.91
1561	NASDAQ	SSP	Wed, Jul 29, 1998	76.69	77.16	76.69	76.88
1560	NASDAQ	SSP	Tue, Jul 28, 1998	76.69	77.53	76.50	76.69
1559	NASDAQ	SSP	Mon, Jul 27, 1998	76.41	77.16	76.22	76.78
1558	NASDAQ	SSP	Fri, Jul 24, 1998	77.81	77.91	76.12	76.41
1557	NASDAQ	SSP	Thu, Jul 23, 1998	77.06	78.00	77.06	77.91
1556	NASDAQ	SSP	Wed, Jul 22, 1998	78.94	78.94	76.97	77.06
1555	NASDAQ	SSP	Tue, Jul 21, 1998	78.37	79.87	78.37	79.31
1554	NASDAQ	SSP	Mon, Jul 20, 1998	77.62	78.56	77.62	78.37
1553	NASDAQ	SSP	Fri, Jul 17, 1998	77.16	78.19	76.69	77.72
1552	NASDAQ	SSP	Thu, Jul 16, 1998	78.19	78.56	76.69	77.06
1551	NASDAQ	SSP	Wed, Jul 15, 1998	78.37	79.13	78.19	78.37
1550	NASDAQ	SSP	Tue, Jul 14, 1998	78.00	79.13	78.00	78.56
1549	NASDAQ	SSP	Mon, Jul 13, 1998	80.34	80.34	78.37	78.66
1548	NASDAQ	SSP	Fri, Jul 10, 1998	81.75	81.75	79.97	80.34
1547	NASDAQ	SSP	Thu, Jul 9, 1998	82.78	84.00	82.59	82.97
1546	NASDAQ	SSP	Wed, Jul 8, 1998	82.50	83.06	82.50	83.06
1545	NASDAQ	SSP	Tue, Jul 7, 1998	83.44	83.81	82.69	82.78
1544	NASDAQ	SSP	Mon, Jul 6, 1998	82.41	83.81	81.84	83.81
1543	NASDAQ	SSP	Thu, Jul 2, 1998	83.34	83.44	81.75	82.31
1542	NASDAQ	SSP	Wed, Jul 1, 1998	82.22	83.25	82.03	82.97
1541	NASDAQ	SSP	Tue, Jun 30, 1998	82.87	82.87	81.19	82.22
1540	NASDAQ	SSP	Mon, Jun 29, 1998	80.81	83.06	80.34	82.59
1539	NASDAQ	SSP	Fri, Jun 26, 1998	80.16	81.75	80.06	81.19
1538	NASDAQ	SSP	Thu, Jun 25, 1998	78.56	80.25	78.19	80.16
1537	NASDAQ	SSP	Wed, Jun 24, 1998	78.56	79.50	78.09	78.84
1536	NASDAQ	SSP	Tue, Jun 23, 1998	78.19	78.75	78.00	78.19
1535	NASDAQ	SSP	Mon, Jun 22, 1998	78.37	78.94	77.44	78.56
1534	NASDAQ	SSP	Fri, Jun 19, 1998	78.56	78.66	77.72	78.09
1533	NASDAQ	SSP	Thu, Jun 18, 1998	78.09	78.66	77.53	78.37
1532	NASDAQ	SSP	Wed, Jun 17, 1998	76.69	78.84	76.69	78.37
1531	NASDAQ	SSP	Tue, Jun 16, 1998	76.50	77.62	76.12	76.97
1530	NASDAQ	SSP	Mon, Jun 15, 1998	75.75	76.12	75.19	76.03
1529	NASDAQ	SSP	Fri, Jun 12, 1998	75.37	76.12	75.19	76.12
1528	NASDAQ	SSP	Thu, Jun 11, 1998	77.16	77.16	75.37	75.66
1527	NASDAQ	SSP	Wed, Jun 10, 1998	76.59	77.62	75.94	76.78
1526	NASDAQ	SSP	Tue, Jun 9, 1998	76.69	77.53	76.12	76.97
1525	NASDAQ	SSP	Mon, Jun 8, 1998	76.69	76.88	75.56	76.59
1524	NASDAQ	SSP	Fri, Jun 5, 1998	77.25	77.44	76.88	76.97
1523	NASDAQ	SSP	Thu, Jun 4, 1998	77.53	77.53	77.06	77.25
1522	NASDAQ	SSP	Wed, Jun 3, 1998	77.25	77.72	77.16	77.53
1521	NASDAQ	SSP	Tue, Jun 2, 1998	78.94	78.94	77.25	77.25
1520	NASDAQ	SSP	Mon, Jun 1, 1998	79.69	80.06	78.84	78.94
1519	NASDAQ	SSP	Fri, May 29, 1998	79.22	79.41	79.22	79.31
1518	NASDAQ	SSP	Thu, May 28, 1998	77.91	80.16	77.91	79.03
1517	NASDAQ	SSP	Wed, May 27, 1998	76.78	77.81	75.94	77.62
1516	NASDAQ	SSP	Tue, May 26, 1998	78.75	79.41	77.81	77.81
1515	NASDAQ	SSP	Fri, May 22, 1998	79.59	79.69	79.13	79.13
1514	NASDAQ	SSP	Thu, May 21, 1998	80.81	81.00	79.69	79.69
1513	NASDAQ	SSP	Wed, May 20, 1998	81.00	81.09	80.72	80.72
1512	NASDAQ	SSP	Tue, May 19, 1998	80.44	81.56	80.44	81.09
1511	NASDAQ	SSP	Mon, May 18, 1998	80.81	80.91	80.34	80.53
1510	NASDAQ	SSP	Fri, May 15, 1998	81.47	81.56	80.44	80.44
1509	NASDAQ	SSP	Thu, May 14, 1998	79.03	81.47	79.03	81.47
1508	NASDAQ	SSP	Wed, May 13, 1998	80.06	80.16	77.62	79.03
1507	NASDAQ	SSP	Tue, May 12, 1998	81.75	81.75	80.53	80.53
1506	NASDAQ	SSP	Mon, May 11, 1998	82.87	82.87	81.84	81.84
1505	NASDAQ	SSP	Fri, May 8, 1998	82.31	82.97	82.03	82.87
1504	NASDAQ	SSP	Thu, May 7, 1998	83.81	84.00	82.69	82.87
1503	NASDAQ	SSP	Wed, May 6, 1998	85.12	85.12	84.66	84.66
1502	NASDAQ	SSP	Tue, May 5, 1998	85.41	85.41	84.84	85.12
1501	NASDAQ	SSP	Mon, May 4, 1998	87.00	87.00	85.78	85.78
1500	NASDAQ	SSP	Fri, May 1, 1998	85.31	87.00	85.12	87.00
1499	NASDAQ	SSP	Thu, Apr 30, 1998	84.28	85.50	84.28	85.03
1498	NASDAQ	SSP	Wed, Apr 29, 1998	83.91	83.91	82.97	83.91
1497	NASDAQ	SSP	Tue, Apr 28, 1998	84.75	84.75	83.72	83.91
1496	NASDAQ	SSP	Mon, Apr 27, 1998	85.78	85.78	83.91	84.09
1495	NASDAQ	SSP	Fri, Apr 24, 1998	87.47	87.47	86.16	86.16
1494	NASDAQ	SSP	Thu, Apr 23, 1998	87.37	87.47	87.37	87.47
1493	NASDAQ	SSP	Wed, Apr 22, 1998	87.37	87.75	87.37	87.56
1492	NASDAQ	SSP	Tue, Apr 21, 1998	87.09	87.37	86.62	87.37
1491	NASDAQ	SSP	Mon, Apr 20, 1998	86.44	87.19	85.78	87.00
1490	NASDAQ	SSP	Fri, Apr 17, 1998	85.88	86.44	85.31	86.34
1489	NASDAQ	SSP	Thu, Apr 16, 1998	85.78	85.78	85.69	85.78
1488	NASDAQ	SSP	Wed, Apr 15, 1998	85.59	85.88	85.59	85.88
1487	NASDAQ	SSP	Tue, Apr 14, 1998	83.63	85.59	83.63	85.59
1486	NASDAQ	SSP	Mon, Apr 13, 1998	84.19	84.56	83.63	83.72
1485	NASDAQ	SSP	Thu, Apr 9, 1998	83.06	83.81	82.87	83.81
1484	NASDAQ	SSP	Wed, Apr 8, 1998	83.25	84.19	83.25	83.44
1483	NASDAQ	SSP	Tue, Apr 7, 1998	82.87	83.25	82.69	83.16
1482	NASDAQ	SSP	Mon, Apr 6, 1998	83.81	84.00	82.69	82.87
1481	NASDAQ	SSP	Fri, Apr 3, 1998	84.56	84.56	84.00	84.00
1480	NASDAQ	SSP	Thu, Apr 2, 1998	83.63	84.00	83.25	83.91
1479	NASDAQ	SSP	Wed, Apr 1, 1998	82.97	83.81	82.31	83.44
1478	NASDAQ	SSP	Tue, Mar 31, 1998	81.28	82.97	81.28	82.97
1477	NASDAQ	SSP	Mon, Mar 30, 1998	80.62	81.38	80.62	81.09
1476	NASDAQ	SSP	Fri, Mar 27, 1998	79.87	80.53	79.87	80.25
1475	NASDAQ	SSP	Thu, Mar 26, 1998	81.19	81.19	79.97	79.97
1474	NASDAQ	SSP	Wed, Mar 25, 1998	82.31	82.50	80.72	81.00
1473	NASDAQ	SSP	Tue, Mar 24, 1998	80.44	82.22	80.44	82.12
1472	NASDAQ	SSP	Mon, Mar 23, 1998	80.34	80.62	79.97	80.44
1471	NASDAQ	SSP	Fri, Mar 20, 1998	80.91	80.91	80.16	80.62
1470	NASDAQ	SSP	Thu, Mar 19, 1998	80.81	80.91	80.44	80.62
1469	NASDAQ	SSP	Wed, Mar 18, 1998	80.72	80.91	80.62	80.81
1468	NASDAQ	SSP	Tue, Mar 17, 1998	81.00	81.00	80.72	80.91
1467	NASDAQ	SSP	Mon, Mar 16, 1998	79.87	81.09	79.87	81.00
1466	NASDAQ	SSP	Fri, Mar 13, 1998	79.41	80.25	79.41	79.87
1465	NASDAQ	SSP	Thu, Mar 12, 1998	80.44	80.53	79.41	79.50
1464	NASDAQ	SSP	Wed, Mar 11, 1998	80.62	80.62	80.06	80.34
1463	NASDAQ	SSP	Tue, Mar 10, 1998	80.53	80.62	80.44	80.62
1462	NASDAQ	SSP	Mon, Mar 9, 1998	81.09	81.09	80.34	80.44
1461	NASDAQ	SSP	Fri, Mar 6, 1998	80.91	81.56	80.91	81.09
1460	NASDAQ	SSP	Thu, Mar 5, 1998	80.62	81.00	79.97	80.81
1459	NASDAQ	SSP	Wed, Mar 4, 1998	80.62	80.81	80.34	80.81
1458	NASDAQ	SSP	Tue, Mar 3, 1998	80.81	80.81	80.44	80.72
1457	NASDAQ	SSP	Mon, Mar 2, 1998	79.87	81.09	79.87	80.81
1456	NASDAQ	SSP	Fri, Feb 27, 1998	79.78	79.78	79.13	79.59
1455	NASDAQ	SSP	Thu, Feb 26, 1998	79.13	79.78	79.13	79.59
1454	NASDAQ	SSP	Wed, Feb 25, 1998	78.84	79.41	78.84	79.13
1453	NASDAQ	SSP	Tue, Feb 24, 1998	79.13	79.22	78.75	79.13
1452	NASDAQ	SSP	Mon, Feb 23, 1998	78.75	79.50	78.66	78.94
1451	NASDAQ	SSP	Fri, Feb 20, 1998	78.00	78.47	77.34	78.47
1450	NASDAQ	SSP	Thu, Feb 19, 1998	79.03	80.06	78.19	78.37
1449	NASDAQ	SSP	Wed, Feb 18, 1998	77.44	78.56	77.34	78.37
1448	NASDAQ	SSP	Tue, Feb 17, 1998	75.47	77.91	75.47	77.44
1447	NASDAQ	SSP	Fri, Feb 13, 1998	74.81	75.28	74.81	75.09
1446	NASDAQ	SSP	Thu, Feb 12, 1998	74.44	75.00	74.06	75.00
1445	NASDAQ	SSP	Wed, Feb 11, 1998	74.16	74.63	74.16	74.34
1444	NASDAQ	SSP	Tue, Feb 10, 1998	72.84	74.16	72.84	74.16
1443	NASDAQ	SSP	Mon, Feb 9, 1998	74.53	74.53	72.09	72.66
1442	NASDAQ	SSP	Fri, Feb 6, 1998	73.97	74.63	73.87	74.16
1441	NASDAQ	SSP	Thu, Feb 5, 1998	72.75	73.78	72.75	73.78
1440	NASDAQ	SSP	Wed, Feb 4, 1998	71.91	72.38	71.62	72.38
1439	NASDAQ	SSP	Tue, Feb 3, 1998	73.03	73.03	72.00	72.28
1438	NASDAQ	SSP	Mon, Feb 2, 1998	72.94	72.94	71.91	72.75
1437	NASDAQ	SSP	Fri, Jan 30, 1998	71.91	72.38	71.91	72.38
1436	NASDAQ	SSP	Thu, Jan 29, 1998	71.62	72.00	71.53	71.53
1435	NASDAQ	SSP	Wed, Jan 28, 1998	71.44	72.00	70.87	71.53
1434	NASDAQ	SSP	Tue, Jan 27, 1998	71.25	71.44	70.87	71.25
1433	NASDAQ	SSP	Mon, Jan 26, 1998	70.13	71.25	70.13	71.16
1432	NASDAQ	SSP	Fri, Jan 23, 1998	69.75	70.31	69.75	70.13
1431	NASDAQ	SSP	Thu, Jan 22, 1998	70.69	71.06	70.13	70.87
1430	NASDAQ	SSP	Wed, Jan 21, 1998	70.78	70.97	70.50	70.97
1429	NASDAQ	SSP	Tue, Jan 20, 1998	70.59	71.06	70.50	70.69
1428	NASDAQ	SSP	Fri, Jan 16, 1998	70.59	71.06	70.13	70.97
1427	NASDAQ	SSP	Thu, Jan 15, 1998	71.06	71.16	70.50	70.50
1426	NASDAQ	SSP	Wed, Jan 14, 1998	69.56	71.72	69.56	70.78
1425	NASDAQ	SSP	Tue, Jan 13, 1998	68.25	68.91	68.06	68.91
1424	NASDAQ	SSP	Mon, Jan 12, 1998	67.97	68.81	67.59	68.34
1423	NASDAQ	SSP	Fri, Jan 9, 1998	69.09	69.09	67.88	68.34
1422	NASDAQ	SSP	Thu, Jan 8, 1998	68.72	69.37	68.72	69.09
1421	NASDAQ	SSP	Wed, Jan 7, 1998	70.59	70.59	69.00	69.09
1420	NASDAQ	SSP	Tue, Jan 6, 1998	71.62	71.72	70.97	70.97
1419	NASDAQ	SSP	Mon, Jan 5, 1998	72.66	72.66	71.34	71.81
1418	NASDAQ	SSP	Fri, Jan 2, 1998	72.75	73.12	72.19	72.66
1417	NASDAQ	SSP	Wed, Dec 31, 1997	72.75	73.41	72.66	72.66
1416	NASDAQ	SSP	Tue, Dec 30, 1997	72.19	72.75	71.81	72.75
1415	NASDAQ	SSP	Mon, Dec 29, 1997	71.06	72.00	70.87	72.00
1414	NASDAQ	SSP	Fri, Dec 26, 1997	70.87	71.06	70.87	70.97
1413	NASDAQ	SSP	Wed, Dec 24, 1997	71.06	71.34	70.87	71.16
1412	NASDAQ	SSP	Tue, Dec 23, 1997	71.25	71.62	71.25	71.25
1411	NASDAQ	SSP	Mon, Dec 22, 1997	69.19	71.25	69.00	70.97
1410	NASDAQ	SSP	Fri, Dec 19, 1997	70.87	70.87	68.91	69.94
1409	NASDAQ	SSP	Thu, Dec 18, 1997	69.37	71.06	69.37	71.06
1408	NASDAQ	SSP	Wed, Dec 17, 1997	67.88	69.09	67.88	69.09
1407	NASDAQ	SSP	Tue, Dec 16, 1997	68.72	69.00	67.69	67.69
1406	NASDAQ	SSP	Mon, Dec 15, 1997	67.50	68.62	67.41	68.44
1405	NASDAQ	SSP	Fri, Dec 12, 1997	65.25	67.69	65.25	67.12
1404	NASDAQ	SSP	Thu, Dec 11, 1997	64.69	64.69	64.31	64.69
1403	NASDAQ	SSP	Wed, Dec 10, 1997	64.12	64.78	64.12	64.59
1402	NASDAQ	SSP	Tue, Dec 9, 1997	64.78	64.78	64.03	64.12
1401	NASDAQ	SSP	Mon, Dec 8, 1997	65.06	65.81	64.50	64.78
1400	NASDAQ	SSP	Fri, Dec 5, 1997	64.50	65.06	64.31	65.06
1399	NASDAQ	SSP	Thu, Dec 4, 1997	63.09	64.50	63.09	64.50
1398	NASDAQ	SSP	Wed, Dec 3, 1997	63.75	63.75	63.00	63.09
1397	NASDAQ	SSP	Tue, Dec 2, 1997	63.47	63.75	63.47	63.75
1396	NASDAQ	SSP	Mon, Dec 1, 1997	63.28	63.75	63.28	63.47
1395	NASDAQ	SSP	Fri, Nov 28, 1997	63.09	63.28	63.09	63.09
1394	NASDAQ	SSP	Wed, Nov 26, 1997	61.69	63.28	61.69	63.28
1393	NASDAQ	SSP	Tue, Nov 25, 1997	61.50	61.87	61.50	61.78
1392	NASDAQ	SSP	Mon, Nov 24, 1997	61.87	61.97	61.31	61.31
1391	NASDAQ	SSP	Fri, Nov 21, 1997	62.16	62.25	61.87	61.87
1390	NASDAQ	SSP	Thu, Nov 20, 1997	61.69	62.91	61.69	62.25
1389	NASDAQ	SSP	Wed, Nov 19, 1997	62.25	62.25	61.31	61.87
1388	NASDAQ	SSP	Tue, Nov 18, 1997	62.91	62.91	62.16	62.25
1387	NASDAQ	SSP	Mon, Nov 17, 1997	62.72	63.47	62.72	63.00
1386	NASDAQ	SSP	Fri, Nov 14, 1997	61.50	62.81	61.50	62.72
1385	NASDAQ	SSP	Thu, Nov 13, 1997	61.69	62.25	61.13	61.13
1384	NASDAQ	SSP	Wed, Nov 12, 1997	62.06	62.25	61.69	61.69
1383	NASDAQ	SSP	Tue, Nov 11, 1997	63.00	63.00	61.69	61.97
1382	NASDAQ	SSP	Mon, Nov 10, 1997	62.72	62.91	62.62	62.91
1381	NASDAQ	SSP	Fri, Nov 7, 1997	63.28	63.28	62.25	62.72
1380	NASDAQ	SSP	Thu, Nov 6, 1997	63.00	64.12	62.91	63.28
1379	NASDAQ	SSP	Wed, Nov 5, 1997	63.00	63.00	62.72	62.91
1378	NASDAQ	SSP	Tue, Nov 4, 1997	63.00	63.00	62.44	63.00
1377	NASDAQ	SSP	Mon, Nov 3, 1997	63.00	63.00	62.62	63.00
1376	NASDAQ	SSP	Fri, Oct 31, 1997	62.62	63.19	62.25	62.91
1375	NASDAQ	SSP	Thu, Oct 30, 1997	62.91	62.91	62.06	62.25
1374	NASDAQ	SSP	Wed, Oct 29, 1997	61.97	63.19	61.69	63.00
1373	NASDAQ	SSP	Tue, Oct 28, 1997	60.37	62.44	60.37	62.34
1372	NASDAQ	SSP	Mon, Oct 27, 1997	61.69	61.87	61.31	61.31
1371	NASDAQ	SSP	Fri, Oct 24, 1997	61.87	62.06	61.31	61.50
1370	NASDAQ	SSP	Thu, Oct 23, 1997	62.62	62.62	61.13	61.50
1369	NASDAQ	SSP	Wed, Oct 22, 1997	63.38	63.66	63.00	63.00
1368	NASDAQ	SSP	Tue, Oct 21, 1997	63.75	63.75	63.56	63.56
1367	NASDAQ	SSP	Mon, Oct 20, 1997	62.06	63.00	61.59	63.00
1366	NASDAQ	SSP	Fri, Oct 17, 1997	62.16	62.44	61.59	62.44
1365	NASDAQ	SSP	Thu, Oct 16, 1997	62.25	63.00	62.25	62.53
1364	NASDAQ	SSP	Wed, Oct 15, 1997	63.94	64.03	61.78	62.44
1363	NASDAQ	SSP	Tue, Oct 14, 1997	64.78	65.34	64.50	64.50
1362	NASDAQ	SSP	Mon, Oct 13, 1997	64.69	64.78	64.50	64.50
1361	NASDAQ	SSP	Fri, Oct 10, 1997	64.41	64.50	64.03	64.31
1360	NASDAQ	SSP	Thu, Oct 9, 1997	64.03	64.59	64.03	64.59
1359	NASDAQ	SSP	Wed, Oct 8, 1997	65.25	65.34	64.03	64.31
1358	NASDAQ	SSP	Tue, Oct 7, 1997	65.25	65.44	64.31	65.34
1357	NASDAQ	SSP	Mon, Oct 6, 1997	65.81	65.91	65.25	65.63
1356	NASDAQ	SSP	Fri, Oct 3, 1997	68.81	68.81	66.38	66.47
1355	NASDAQ	SSP	Thu, Oct 2, 1997	66.19	67.88	66.00	67.88
1354	NASDAQ	SSP	Wed, Oct 1, 1997	64.87	66.47	64.87	66.38
1353	NASDAQ	SSP	Tue, Sep 30, 1997	65.53	65.91	64.87	65.91
1352	NASDAQ	SSP	Mon, Sep 29, 1997	64.59	65.81	64.59	65.81
1351	NASDAQ	SSP	Fri, Sep 26, 1997	63.47	64.69	63.38	64.69
1350	NASDAQ	SSP	Thu, Sep 25, 1997	62.44	63.47	62.34	63.47
1349	NASDAQ	SSP	Wed, Sep 24, 1997	61.13	63.19	61.13	62.44
1348	NASDAQ	SSP	Tue, Sep 23, 1997	60.94	61.59	60.94	61.31
1347	NASDAQ	SSP	Mon, Sep 22, 1997	60.56	60.84	60.47	60.56
1346	NASDAQ	SSP	Fri, Sep 19, 1997	60.37	60.75	60.37	60.56
1345	NASDAQ	SSP	Thu, Sep 18, 1997	60.75	60.94	60.66	60.75
1344	NASDAQ	SSP	Wed, Sep 17, 1997	60.56	60.75	60.00	60.75
1343	NASDAQ	SSP	Tue, Sep 16, 1997	60.75	61.50	60.47	60.75
1342	NASDAQ	SSP	Mon, Sep 15, 1997	60.19	60.94	60.19	60.84
1341	NASDAQ	SSP	Fri, Sep 12, 1997	59.63	60.56	59.63	60.37
1340	NASDAQ	SSP	Thu, Sep 11, 1997	59.72	59.72	59.34	59.53
1339	NASDAQ	SSP	Wed, Sep 10, 1997	59.72	59.81	59.34	59.53
1338	NASDAQ	SSP	Tue, Sep 9, 1997	59.81	59.91	59.44	59.81
1337	NASDAQ	SSP	Mon, Sep 8, 1997	59.44	60.00	58.88	59.81
1336	NASDAQ	SSP	Fri, Sep 5, 1997	58.97	59.72	58.97	59.25
1335	NASDAQ	SSP	Thu, Sep 4, 1997	58.59	59.16	58.50	58.59
1334	NASDAQ	SSP	Wed, Sep 3, 1997	59.16	59.16	58.41	58.88
1333	NASDAQ	SSP	Tue, Sep 2, 1997	58.73	59.16	58.73	59.16
1332	NASDAQ	SSP	Fri, Aug 29, 1997	59.34	59.34	58.88	58.97
1331	NASDAQ	SSP	Thu, Aug 28, 1997	59.63	59.63	59.16	59.16
1330	NASDAQ	SSP	Wed, Aug 27, 1997	58.88	60.09	58.88	59.63
1329	NASDAQ	SSP	Tue, Aug 26, 1997	58.69	58.97	58.69	58.88
1328	NASDAQ	SSP	Mon, Aug 25, 1997	57.37	58.78	57.37	58.50
1327	NASDAQ	SSP	Fri, Aug 22, 1997	58.03	58.12	57.47	58.03
1326	NASDAQ	SSP	Thu, Aug 21, 1997	57.94	58.12	57.56	58.03
1325	NASDAQ	SSP	Wed, Aug 20, 1997	56.63	58.50	56.63	58.12
1324	NASDAQ	SSP	Tue, Aug 19, 1997	55.12	56.53	55.12	56.53
1323	NASDAQ	SSP	Mon, Aug 18, 1997	55.50	56.25	54.84	54.84
1322	NASDAQ	SSP	Fri, Aug 15, 1997	57.84	57.84	55.12	55.12
1321	NASDAQ	SSP	Thu, Aug 14, 1997	58.12	58.41	57.56	57.56
1320	NASDAQ	SSP	Wed, Aug 13, 1997	58.69	58.97	58.12	58.31
1319	NASDAQ	SSP	Tue, Aug 12, 1997	59.06	59.53	58.41	58.41
1318	NASDAQ	SSP	Mon, Aug 11, 1997	58.69	59.25	58.31	59.25
1317	NASDAQ	SSP	Fri, Aug 8, 1997	59.81	59.81	57.56	58.50
1316	NASDAQ	SSP	Thu, Aug 7, 1997	60.00	60.19	59.63	59.91
1315	NASDAQ	SSP	Wed, Aug 6, 1997	60.75	61.31	60.00	60.00
1314	NASDAQ	SSP	Tue, Aug 5, 1997	60.66	60.84	60.66	60.84
1313	NASDAQ	SSP	Mon, Aug 4, 1997	60.84	61.03	60.66	60.66
1312	NASDAQ	SSP	Fri, Aug 1, 1997	61.31	61.31	60.75	61.03
1311	NASDAQ	SSP	Thu, Jul 31, 1997	61.31	61.50	61.13	61.31
1310	NASDAQ	SSP	Wed, Jul 30, 1997	60.66	61.50	60.66	61.31
1309	NASDAQ	SSP	Tue, Jul 29, 1997	60.47	61.03	60.47	61.03
1308	NASDAQ	SSP	Mon, Jul 28, 1997	60.56	61.13	60.47	60.56
1307	NASDAQ	SSP	Fri, Jul 25, 1997	60.75	60.94	60.37	60.37
1306	NASDAQ	SSP	Thu, Jul 24, 1997	61.31	61.31	60.28	60.56
1305	NASDAQ	SSP	Wed, Jul 23, 1997	61.13	61.87	60.84	60.94
1304	NASDAQ	SSP	Tue, Jul 22, 1997	62.53	62.62	60.66	61.13
1303	NASDAQ	SSP	Mon, Jul 21, 1997	63.19	63.19	62.44	62.72
1302	NASDAQ	SSP	Fri, Jul 18, 1997	64.97	64.97	63.00	63.19
1301	NASDAQ	SSP	Thu, Jul 17, 1997	64.87	65.34	64.87	64.87
1300	NASDAQ	SSP	Wed, Jul 16, 1997	64.87	64.87	63.84	64.59
1299	NASDAQ	SSP	Tue, Jul 15, 1997	64.69	65.06	64.50	64.50
1298	NASDAQ	SSP	Mon, Jul 14, 1997	64.69	65.16	64.03	64.69
1297	NASDAQ	SSP	Fri, Jul 11, 1997	64.31	65.06	64.12	64.59
1296	NASDAQ	SSP	Thu, Jul 10, 1997	65.53	65.53	63.38	64.12
1295	NASDAQ	SSP	Wed, Jul 9, 1997	65.53	65.53	65.16	65.16
1294	NASDAQ	SSP	Tue, Jul 8, 1997	65.25	65.81	65.06	65.63
1293	NASDAQ	SSP	Mon, Jul 7, 1997	64.31	65.63	64.03	65.63
1292	NASDAQ	SSP	Thu, Jul 3, 1997	63.38	64.12	63.38	64.12
1291	NASDAQ	SSP	Wed, Jul 2, 1997	62.44	63.66	61.87	63.66
1290	NASDAQ	SSP	Tue, Jul 1, 1997	62.53	62.53	62.16	62.44
1289	NASDAQ	SSP	Mon, Jun 30, 1997	62.34	62.62	60.94	62.44
1288	NASDAQ	SSP	Fri, Jun 27, 1997	60.94	62.44	60.94	62.25
1287	NASDAQ	SSP	Thu, Jun 26, 1997	58.31	60.19	58.31	60.19
1286	NASDAQ	SSP	Wed, Jun 25, 1997	58.31	58.50	57.94	58.12
1285	NASDAQ	SSP	Tue, Jun 24, 1997	58.88	59.06	58.69	58.69
1284	NASDAQ	SSP	Mon, Jun 23, 1997	59.44	59.63	58.88	58.88
1283	NASDAQ	SSP	Fri, Jun 20, 1997	59.25	59.63	59.16	59.63
1282	NASDAQ	SSP	Thu, Jun 19, 1997	58.88	59.25	58.88	59.06
1281	NASDAQ	SSP	Wed, Jun 18, 1997	58.88	58.88	58.50	58.88
1280	NASDAQ	SSP	Tue, Jun 17, 1997	58.50	58.88	58.50	58.88
1279	NASDAQ	SSP	Mon, Jun 16, 1997	59.25	59.25	58.12	58.69
1278	NASDAQ	SSP	Fri, Jun 13, 1997	59.25	59.25	59.06	59.25
1277	NASDAQ	SSP	Thu, Jun 12, 1997	59.25	59.44	58.88	59.25
1276	NASDAQ	SSP	Wed, Jun 11, 1997	58.88	59.63	58.69	59.25
1275	NASDAQ	SSP	Tue, Jun 10, 1997	59.25	59.44	58.69	58.69
1274	NASDAQ	SSP	Mon, Jun 9, 1997	57.75	58.50	57.75	58.31
1273	NASDAQ	SSP	Fri, Jun 6, 1997	57.37	58.12	57.19	58.12
1272	NASDAQ	SSP	Thu, Jun 5, 1997	57.37	57.56	57.19	57.19
1271	NASDAQ	SSP	Wed, Jun 4, 1997	57.19	57.94	57.19	57.56
1270	NASDAQ	SSP	Tue, Jun 3, 1997	57.00	57.56	57.00	57.19
1269	NASDAQ	SSP	Mon, Jun 2, 1997	57.37	57.75	56.81	56.81
1268	NASDAQ	SSP	Fri, May 30, 1997	57.00	57.37	56.81	57.19
1267	NASDAQ	SSP	Thu, May 29, 1997	56.81	57.00	56.44	56.63
1266	NASDAQ	SSP	Wed, May 28, 1997	57.37	57.37	56.63	56.63
1265	NASDAQ	SSP	Tue, May 27, 1997	57.56	57.75	57.37	57.37
1264	NASDAQ	SSP	Fri, May 23, 1997	56.63	57.56	56.44	57.56
1263	NASDAQ	SSP	Thu, May 22, 1997	56.63	56.63	56.06	56.44
1262	NASDAQ	SSP	Wed, May 21, 1997	57.94	57.94	56.63	56.63
1261	NASDAQ	SSP	Tue, May 20, 1997	57.37	57.94	57.19	57.94
1260	NASDAQ	SSP	Mon, May 19, 1997	56.25	57.19	55.69	57.19
1259	NASDAQ	SSP	Fri, May 16, 1997	57.56	57.56	57.00	57.37
1258	NASDAQ	SSP	Thu, May 15, 1997	57.37	57.56	57.00	57.37
1257	NASDAQ	SSP	Wed, May 14, 1997	57.56	57.75	57.47	57.75
1256	NASDAQ	SSP	Tue, May 13, 1997	57.37	57.75	57.37	57.75
1255	NASDAQ	SSP	Mon, May 12, 1997	57.19	57.94	57.19	57.75
1254	NASDAQ	SSP	Fri, May 9, 1997	57.00	57.37	57.00	57.00
1253	NASDAQ	SSP	Thu, May 8, 1997	57.00	57.56	57.00	57.00
1252	NASDAQ	SSP	Wed, May 7, 1997	57.37	57.37	56.63	56.63
1251	NASDAQ	SSP	Tue, May 6, 1997	59.25	59.25	57.00	57.00
1250	NASDAQ	SSP	Mon, May 5, 1997	57.75	59.25	57.19	59.25
1249	NASDAQ	SSP	Fri, May 2, 1997	57.37	57.75	57.00	57.75
1248	NASDAQ	SSP	Thu, May 1, 1997	57.00	57.56	57.00	57.37
1247	NASDAQ	SSP	Wed, Apr 30, 1997	56.63	57.00	56.63	57.00
1246	NASDAQ	SSP	Tue, Apr 29, 1997	55.87	56.81	55.87	56.81
1245	NASDAQ	SSP	Mon, Apr 28, 1997	55.69	55.87	55.12	55.69
1244	NASDAQ	SSP	Fri, Apr 25, 1997	55.87	56.06	55.50	55.50
1243	NASDAQ	SSP	Thu, Apr 24, 1997	56.25	56.44	55.50	55.69
1242	NASDAQ	SSP	Wed, Apr 23, 1997	56.81	57.00	56.06	56.06
1241	NASDAQ	SSP	Tue, Apr 22, 1997	57.19	57.37	56.81	57.19
1240	NASDAQ	SSP	Mon, Apr 21, 1997	58.12	58.12	57.19	57.19
1239	NASDAQ	SSP	Fri, Apr 18, 1997	55.87	58.12	55.87	58.12
1238	NASDAQ	SSP	Thu, Apr 17, 1997	56.44	56.63	55.87	56.25
1237	NASDAQ	SSP	Wed, Apr 16, 1997	56.81	56.81	56.25	56.25
1236	NASDAQ	SSP	Tue, Apr 15, 1997	52.13	56.81	52.13	56.81
1235	NASDAQ	SSP	Mon, Apr 14, 1997	50.81	51.75	50.44	51.75
1234	NASDAQ	SSP	Fri, Apr 11, 1997	51.19	51.37	50.62	50.62
1233	NASDAQ	SSP	Thu, Apr 10, 1997	51.19	51.56	50.81	51.56
1232	NASDAQ	SSP	Wed, Apr 9, 1997	50.81	50.81	49.88	50.44
1231	NASDAQ	SSP	Tue, Apr 8, 1997	50.06	50.81	49.69	50.81
1230	NASDAQ	SSP	Mon, Apr 7, 1997	49.50	49.88	49.50	49.88
1229	NASDAQ	SSP	Fri, Apr 4, 1997	48.75	49.69	48.75	49.69
1228	NASDAQ	SSP	Thu, Apr 3, 1997	49.31	49.50	48.38	48.38
1227	NASDAQ	SSP	Wed, Apr 2, 1997	49.88	49.88	49.31	49.31
1226	NASDAQ	SSP	Tue, Apr 1, 1997	49.12	50.06	48.56	50.06
1225	NASDAQ	SSP	Mon, Mar 31, 1997	51.19	51.19	48.94	48.94
1224	NASDAQ	SSP	Thu, Mar 27, 1997	51.19	51.56	50.81	51.00
1223	NASDAQ	SSP	Wed, Mar 26, 1997	51.19	51.19	50.81	50.81
1222	NASDAQ	SSP	Tue, Mar 25, 1997	51.56	51.56	50.62	51.00
1221	NASDAQ	SSP	Mon, Mar 24, 1997	52.69	52.69	51.19	51.37
1220	NASDAQ	SSP	Fri, Mar 21, 1997	52.88	52.88	52.50	52.50
1219	NASDAQ	SSP	Thu, Mar 20, 1997	52.88	52.88	52.69	52.69
1218	NASDAQ	SSP	Wed, Mar 19, 1997	52.88	52.88	52.50	52.88
1217	NASDAQ	SSP	Tue, Mar 18, 1997	53.06	53.44	53.06	53.06
1216	NASDAQ	SSP	Mon, Mar 17, 1997	53.25	53.25	52.50	53.06
1215	NASDAQ	SSP	Fri, Mar 14, 1997	53.25	53.62	52.88	53.62
1214	NASDAQ	SSP	Thu, Mar 13, 1997	53.44	53.44	52.88	52.88
1213	NASDAQ	SSP	Wed, Mar 12, 1997	53.25	53.44	52.88	53.06
1212	NASDAQ	SSP	Tue, Mar 11, 1997	53.25	53.44	53.25	53.25
1211	NASDAQ	SSP	Mon, Mar 10, 1997	53.06	53.62	53.06	53.25
1210	NASDAQ	SSP	Fri, Mar 7, 1997	53.25	53.44	52.88	52.88
1209	NASDAQ	SSP	Thu, Mar 6, 1997	53.81	53.81	53.06	53.25
1208	NASDAQ	SSP	Wed, Mar 5, 1997	53.44	53.62	53.25	53.62
1207	NASDAQ	SSP	Tue, Mar 4, 1997	53.44	53.62	53.25	53.25
1206	NASDAQ	SSP	Mon, Mar 3, 1997	54.00	54.00	53.25	53.44
1205	NASDAQ	SSP	Fri, Feb 28, 1997	54.00	54.38	53.81	54.00
1204	NASDAQ	SSP	Thu, Feb 27, 1997	54.38	54.56	54.00	54.19
1203	NASDAQ	SSP	Wed, Feb 26, 1997	54.56	54.94	54.00	54.19
1202	NASDAQ	SSP	Tue, Feb 25, 1997	54.75	54.75	54.19	54.19
1201	NASDAQ	SSP	Mon, Feb 24, 1997	55.12	55.12	54.38	55.12
1200	NASDAQ	SSP	Fri, Feb 21, 1997	54.94	55.12	54.56	54.94
1199	NASDAQ	SSP	Thu, Feb 20, 1997	55.12	55.31	54.75	54.94
1198	NASDAQ	SSP	Wed, Feb 19, 1997	55.87	55.87	55.31	55.50
1197	NASDAQ	SSP	Tue, Feb 18, 1997	55.31	55.50	55.12	55.50
1196	NASDAQ	SSP	Fri, Feb 14, 1997	55.12	55.50	55.12	55.50
1195	NASDAQ	SSP	Thu, Feb 13, 1997	54.38	55.31	54.38	55.31
1194	NASDAQ	SSP	Wed, Feb 12, 1997	53.81	54.38	53.81	54.38
1193	NASDAQ	SSP	Tue, Feb 11, 1997	54.38	54.38	53.81	53.81
1192	NASDAQ	SSP	Mon, Feb 10, 1997	54.38	54.38	54.19	54.38
1191	NASDAQ	SSP	Fri, Feb 7, 1997	53.81	54.75	53.81	54.75
1190	NASDAQ	SSP	Thu, Feb 6, 1997	53.62	54.00	53.44	53.81
1189	NASDAQ	SSP	Wed, Feb 5, 1997	54.56	54.75	53.44	53.81
1188	NASDAQ	SSP	Tue, Feb 4, 1997	53.62	54.56	53.44	54.56
1187	NASDAQ	SSP	Mon, Feb 3, 1997	54.38	54.38	53.44	53.44
1186	NASDAQ	SSP	Fri, Jan 31, 1997	53.62	54.38	53.62	54.19
1185	NASDAQ	SSP	Thu, Jan 30, 1997	53.62	54.00	53.62	54.00
1184	NASDAQ	SSP	Wed, Jan 29, 1997	53.06	53.81	53.06	53.62
1183	NASDAQ	SSP	Tue, Jan 28, 1997	53.81	54.00	53.06	53.06
1182	NASDAQ	SSP	Mon, Jan 27, 1997	53.81	53.81	53.25	53.44
1181	NASDAQ	SSP	Fri, Jan 24, 1997	53.44	53.81	53.44	53.44
1180	NASDAQ	SSP	Thu, Jan 23, 1997	54.56	54.56	53.44	53.44
1179	NASDAQ	SSP	Wed, Jan 22, 1997	53.25	54.19	53.25	53.81
1178	NASDAQ	SSP	Tue, Jan 21, 1997	52.69	53.44	52.69	53.25
1177	NASDAQ	SSP	Mon, Jan 20, 1997	52.69	53.25	52.50	52.69
1176	NASDAQ	SSP	Fri, Jan 17, 1997	52.69	52.69	52.13	52.69
1175	NASDAQ	SSP	Thu, Jan 16, 1997	52.69	52.69	52.13	52.69
1174	NASDAQ	SSP	Wed, Jan 15, 1997	52.69	52.69	51.75	52.69
1173	NASDAQ	SSP	Tue, Jan 14, 1997	51.94	52.69	51.75	52.69
1172	NASDAQ	SSP	Mon, Jan 13, 1997	52.13	52.31	51.94	52.13
1171	NASDAQ	SSP	Fri, Jan 10, 1997	51.56	52.13	51.37	52.13
1170	NASDAQ	SSP	Thu, Jan 9, 1997	51.37	51.56	51.00	51.37
1169	NASDAQ	SSP	Wed, Jan 8, 1997	51.75	51.75	51.37	51.37
1168	NASDAQ	SSP	Tue, Jan 7, 1997	51.75	51.94	51.56	51.75
1167	NASDAQ	SSP	Mon, Jan 6, 1997	52.13	52.13	51.75	51.94
1166	NASDAQ	SSP	Fri, Jan 3, 1997	51.56	52.31	51.56	52.13
1165	NASDAQ	SSP	Thu, Jan 2, 1997	52.13	52.13	51.37	51.37
1164	NASDAQ	SSP	Tue, Dec 31, 1996	52.50	52.50	51.94	52.50
1163	NASDAQ	SSP	Mon, Dec 30, 1996	51.94	52.69	51.56	52.31
1162	NASDAQ	SSP	Fri, Dec 27, 1996	51.94	52.50	51.75	51.75
1161	NASDAQ	SSP	Thu, Dec 26, 1996	51.56	52.31	51.56	52.31
1160	NASDAQ	SSP	Tue, Dec 24, 1996	51.75	51.75	51.37	51.37
1159	NASDAQ	SSP	Mon, Dec 23, 1996	52.13	52.13	51.37	51.56
1158	NASDAQ	SSP	Fri, Dec 20, 1996	52.13	52.13	51.75	52.13
1157	NASDAQ	SSP	Thu, Dec 19, 1996	51.75	52.13	51.56	52.13
1156	NASDAQ	SSP	Wed, Dec 18, 1996	51.37	51.75	51.37	51.75
1155	NASDAQ	SSP	Tue, Dec 17, 1996	51.56	51.94	51.37	51.37
1154	NASDAQ	SSP	Mon, Dec 16, 1996	51.75	51.94	51.75	51.94
1153	NASDAQ	SSP	Fri, Dec 13, 1996	51.37	51.94	51.19	51.94
1152	NASDAQ	SSP	Thu, Dec 12, 1996	51.75	51.94	51.19	51.19
1151	NASDAQ	SSP	Wed, Dec 11, 1996	51.00	51.37	51.00	51.37
1150	NASDAQ	SSP	Tue, Dec 10, 1996	51.37	51.56	51.19	51.56
1149	NASDAQ	SSP	Mon, Dec 9, 1996	51.75	51.94	51.75	51.94
1148	NASDAQ	SSP	Fri, Dec 6, 1996	51.19	51.75	51.00	51.75
1147	NASDAQ	SSP	Thu, Dec 5, 1996	51.37	52.31	51.19	51.94
1146	NASDAQ	SSP	Wed, Dec 4, 1996	51.75	51.75	51.37	51.37
1145	NASDAQ	SSP	Tue, Dec 3, 1996	52.50	52.50	51.94	52.13
1144	NASDAQ	SSP	Mon, Dec 2, 1996	52.50	52.69	52.13	52.50
1143	NASDAQ	SSP	Fri, Nov 29, 1996	52.50	52.50	52.13	52.13
1142	NASDAQ	SSP	Wed, Nov 27, 1996	52.31	52.31	51.94	52.31
1141	NASDAQ	SSP	Tue, Nov 26, 1996	52.13	52.88	52.13	52.31
1140	NASDAQ	SSP	Mon, Nov 25, 1996	51.19	52.50	51.19	51.94
1139	NASDAQ	SSP	Fri, Nov 22, 1996	50.44	51.00	50.44	51.00
1138	NASDAQ	SSP	Thu, Nov 21, 1996	50.25	50.81	50.25	50.62
1137	NASDAQ	SSP	Wed, Nov 20, 1996	51.00	51.00	49.50	50.25
1136	NASDAQ	SSP	Tue, Nov 19, 1996	51.75	51.75	51.00	51.00
1135	NASDAQ	SSP	Mon, Nov 18, 1996	52.13	52.13	51.56	51.75
1134	NASDAQ	SSP	Fri, Nov 15, 1996	50.81	52.31	50.81	51.94
1133	NASDAQ	SSP	Thu, Nov 14, 1996	49.12	50.06	49.12	50.06
1132	NASDAQ	SSP	Wed, Nov 13, 1996	77.25	78.56	77.25	78.00
1131	NASDAQ	SSP	Tue, Nov 12, 1996	76.12	77.25	75.75	77.06
1130	NASDAQ	SSP	Mon, Nov 11, 1996	74.25	75.75	74.25	75.75
1129	NASDAQ	SSP	Fri, Nov 8, 1996	74.25	74.63	74.25	74.44
1128	NASDAQ	SSP	Thu, Nov 7, 1996	73.87	74.25	73.87	74.25
1127	NASDAQ	SSP	Wed, Nov 6, 1996	72.56	74.06	72.19	73.87
1126	NASDAQ	SSP	Tue, Nov 5, 1996	71.62	72.38	71.44	72.19
1125	NASDAQ	SSP	Mon, Nov 4, 1996	71.81	72.19	71.62	71.81
1124	NASDAQ	SSP	Fri, Nov 1, 1996	71.25	72.00	71.25	71.81
1123	NASDAQ	SSP	Thu, Oct 31, 1996	70.88	71.44	70.50	71.06
1122	NASDAQ	SSP	Wed, Oct 30, 1996	70.31	71.06	70.31	70.88
1121	NASDAQ	SSP	Tue, Oct 29, 1996	70.31	70.69	70.13	70.69
1120	NASDAQ	SSP	Mon, Oct 28, 1996	70.31	71.25	70.13	70.50
1119	NASDAQ	SSP	Fri, Oct 25, 1996	70.13	70.31	69.75	69.94
1118	NASDAQ	SSP	Thu, Oct 24, 1996	70.69	70.69	69.37	70.13
1117	NASDAQ	SSP	Wed, Oct 23, 1996	71.62	72.19	70.50	70.50
1116	NASDAQ	SSP	Tue, Oct 22, 1996	70.50	72.00	70.31	71.62
1115	NASDAQ	SSP	Mon, Oct 21, 1996	70.50	70.69	70.31	70.31
1114	NASDAQ	SSP	Fri, Oct 18, 1996	70.31	70.69	70.31	70.50
1113	NASDAQ	SSP	Thu, Oct 17, 1996	70.13	70.31	70.13	70.13
1112	NASDAQ	SSP	Wed, Oct 16, 1996	70.50	70.50	69.94	69.94
1111	NASDAQ	SSP	Tue, Oct 15, 1996	70.88	70.88	70.13	70.13
1110	NASDAQ	SSP	Mon, Oct 14, 1996	70.50	70.88	70.13	70.88
1109	NASDAQ	SSP	Fri, Oct 11, 1996	68.63	70.50	68.63	70.50
1108	NASDAQ	SSP	Thu, Oct 10, 1996	69.00	69.19	68.44	68.44
1107	NASDAQ	SSP	Wed, Oct 9, 1996	68.25	68.81	68.25	68.81
1106	NASDAQ	SSP	Tue, Oct 8, 1996	68.81	68.81	67.88	68.06
1105	NASDAQ	SSP	Mon, Oct 7, 1996	69.00	69.00	68.81	68.81
1104	NASDAQ	SSP	Fri, Oct 4, 1996	69.19	69.56	68.81	69.00
1103	NASDAQ	SSP	Thu, Oct 3, 1996	69.56	69.56	69.00	69.19
1102	NASDAQ	SSP	Wed, Oct 2, 1996	70.31	70.31	67.50	69.19
1101	NASDAQ	SSP	Tue, Oct 1, 1996	69.56	70.50	69.56	70.13
1100	NASDAQ	SSP	Mon, Sep 30, 1996	70.31	70.88	69.94	69.94
1099	NASDAQ	SSP	Fri, Sep 27, 1996	69.75	70.31	69.37	70.31
1098	NASDAQ	SSP	Thu, Sep 26, 1996	69.56	69.94	69.56	69.56
1097	NASDAQ	SSP	Wed, Sep 25, 1996	69.56	69.94	69.37	69.56
1096	NASDAQ	SSP	Tue, Sep 24, 1996	69.19	69.19	69.00	69.19
1095	NASDAQ	SSP	Mon, Sep 23, 1996	69.37	69.37	69.00	69.19
1094	NASDAQ	SSP	Fri, Sep 20, 1996	69.00	69.37	68.81	69.37
1093	NASDAQ	SSP	Thu, Sep 19, 1996	69.00	69.00	68.81	69.00
1092	NASDAQ	SSP	Wed, Sep 18, 1996	69.00	69.56	68.81	68.81
1091	NASDAQ	SSP	Tue, Sep 17, 1996	68.63	68.63	68.06	68.63
1090	NASDAQ	SSP	Mon, Sep 16, 1996	68.63	68.81	68.06	68.63
1089	NASDAQ	SSP	Fri, Sep 13, 1996	68.06	69.19	68.06	68.25
1088	NASDAQ	SSP	Thu, Sep 12, 1996	67.50	67.88	67.50	67.69
1087	NASDAQ	SSP	Wed, Sep 11, 1996	67.31	67.69	67.31	67.69
1086	NASDAQ	SSP	Tue, Sep 10, 1996	66.94	67.31	66.94	67.12
1085	NASDAQ	SSP	Mon, Sep 9, 1996	66.94	67.12	66.94	66.94
1084	NASDAQ	SSP	Fri, Sep 6, 1996	66.75	67.31	66.75	66.94
1083	NASDAQ	SSP	Thu, Sep 5, 1996	66.75	66.94	66.56	66.75
1082	NASDAQ	SSP	Wed, Sep 4, 1996	66.94	66.94	66.56	66.75
1081	NASDAQ	SSP	Tue, Sep 3, 1996	66.75	67.12	66.56	66.56
1080	NASDAQ	SSP	Fri, Aug 30, 1996	66.75	66.94	66.56	66.75
1079	NASDAQ	SSP	Thu, Aug 29, 1996	68.25	68.25	66.56	66.94
1078	NASDAQ	SSP	Wed, Aug 28, 1996	66.56	68.25	66.56	68.25
1077	NASDAQ	SSP	Tue, Aug 27, 1996	66.94	67.50	66.75	66.94
1076	NASDAQ	SSP	Mon, Aug 26, 1996	66.94	67.12	66.94	67.12
1075	NASDAQ	SSP	Fri, Aug 23, 1996	66.75	66.94	66.75	66.94
1074	NASDAQ	SSP	Thu, Aug 22, 1996	67.12	67.12	66.94	66.94
1073	NASDAQ	SSP	Wed, Aug 21, 1996	67.69	67.69	66.75	66.75
1072	NASDAQ	SSP	Tue, Aug 20, 1996	67.31	67.31	66.94	67.31
1071	NASDAQ	SSP	Mon, Aug 19, 1996	66.75	67.31	66.75	67.12
1070	NASDAQ	SSP	Fri, Aug 16, 1996	66.75	67.12	66.75	66.94
1069	NASDAQ	SSP	Thu, Aug 15, 1996	67.12	67.50	66.75	66.94
1068	NASDAQ	SSP	Wed, Aug 14, 1996	66.19	66.75	66.00	66.75
1067	NASDAQ	SSP	Tue, Aug 13, 1996	66.00	66.19	66.00	66.00
1066	NASDAQ	SSP	Mon, Aug 12, 1996	65.44	66.19	65.44	66.19
1065	NASDAQ	SSP	Fri, Aug 9, 1996	65.81	65.81	65.63	65.63
1064	NASDAQ	SSP	Thu, Aug 8, 1996	65.06	65.81	65.06	65.81
1063	NASDAQ	SSP	Wed, Aug 7, 1996	64.69	65.06	64.69	65.06
1062	NASDAQ	SSP	Tue, Aug 6, 1996	64.50	64.87	64.31	64.50
1061	NASDAQ	SSP	Mon, Aug 5, 1996	63.94	64.13	63.75	63.94
1060	NASDAQ	SSP	Fri, Aug 2, 1996	62.06	63.94	62.06	63.94
1059	NASDAQ	SSP	Thu, Aug 1, 1996	61.69	62.25	61.41	62.25
1058	NASDAQ	SSP	Wed, Jul 31, 1996	61.88	62.06	61.69	61.69
1057	NASDAQ	SSP	Tue, Jul 30, 1996	62.25	62.25	61.13	62.06
1056	NASDAQ	SSP	Mon, Jul 29, 1996	62.62	62.62	62.25	62.25
1055	NASDAQ	SSP	Fri, Jul 26, 1996	62.62	63.19	62.44	62.62
1054	NASDAQ	SSP	Thu, Jul 25, 1996	62.81	63.00	62.25	62.25
1053	NASDAQ	SSP	Wed, Jul 24, 1996	64.13	64.13	62.81	62.81
1052	NASDAQ	SSP	Tue, Jul 23, 1996	64.31	64.87	63.94	64.13
1051	NASDAQ	SSP	Mon, Jul 22, 1996	64.50	64.69	64.31	64.69
1050	NASDAQ	SSP	Fri, Jul 19, 1996	65.63	65.81	64.50	64.69
1049	NASDAQ	SSP	Thu, Jul 18, 1996	63.75	65.25	63.75	64.69
1048	NASDAQ	SSP	Wed, Jul 17, 1996	63.19	64.13	63.00	63.56
1047	NASDAQ	SSP	Tue, Jul 16, 1996	64.31	64.31	62.44	62.62
1046	NASDAQ	SSP	Mon, Jul 15, 1996	66.56	66.56	63.56	64.31
1045	NASDAQ	SSP	Fri, Jul 12, 1996	65.44	66.38	65.44	66.38
1044	NASDAQ	SSP	Thu, Jul 11, 1996	67.50	67.50	65.63	65.63
1043	NASDAQ	SSP	Wed, Jul 10, 1996	67.88	67.88	66.75	67.12
1042	NASDAQ	SSP	Tue, Jul 9, 1996	67.69	67.88	67.12	67.88
1041	NASDAQ	SSP	Mon, Jul 8, 1996	68.63	68.63	67.12	67.50
1040	NASDAQ	SSP	Fri, Jul 5, 1996	69.37	69.37	68.63	68.63
1039	NASDAQ	SSP	Wed, Jul 3, 1996	71.25	71.25	69.75	69.75
1038	NASDAQ	SSP	Tue, Jul 2, 1996	70.50	71.25	70.13	71.25
1037	NASDAQ	SSP	Mon, Jul 1, 1996	70.50	70.50	69.94	70.50
1036	NASDAQ	SSP	Fri, Jun 28, 1996	69.37	70.50	69.37	69.94
1035	NASDAQ	SSP	Thu, Jun 27, 1996	68.44	69.19	68.25	69.00
1034	NASDAQ	SSP	Wed, Jun 26, 1996	67.12	68.81	67.12	68.63
1033	NASDAQ	SSP	Tue, Jun 25, 1996	67.69	67.69	67.12	67.12
1032	NASDAQ	SSP	Mon, Jun 24, 1996	67.50	67.88	66.75	67.69
1031	NASDAQ	SSP	Fri, Jun 21, 1996	67.50	67.69	67.50	67.69
1030	NASDAQ	SSP	Thu, Jun 20, 1996	67.50	68.06	67.50	67.69
1029	NASDAQ	SSP	Wed, Jun 19, 1996	67.12	67.31	67.12	67.31
1028	NASDAQ	SSP	Tue, Jun 18, 1996	68.06	68.06	67.31	67.50
1027	NASDAQ	SSP	Mon, Jun 17, 1996	67.88	68.06	67.69	68.06
1026	NASDAQ	SSP	Fri, Jun 14, 1996	67.50	67.69	67.50	67.50
1025	NASDAQ	SSP	Thu, Jun 13, 1996	68.63	68.63	67.88	67.88
1024	NASDAQ	SSP	Wed, Jun 12, 1996	67.31	68.63	67.31	68.63
1023	NASDAQ	SSP	Tue, Jun 11, 1996	66.94	67.12	66.75	67.12
1022	NASDAQ	SSP	Mon, Jun 10, 1996	66.38	67.12	66.38	66.75
1021	NASDAQ	SSP	Fri, Jun 7, 1996	66.75	66.94	66.38	66.75
1020	NASDAQ	SSP	Thu, Jun 6, 1996	67.31	67.88	67.31	67.31
1019	NASDAQ	SSP	Wed, Jun 5, 1996	66.38	67.12	66.38	67.12
1018	NASDAQ	SSP	Tue, Jun 4, 1996	66.56	66.56	66.38	66.38
1017	NASDAQ	SSP	Mon, Jun 3, 1996	66.94	66.94	66.19	66.56
1016	NASDAQ	SSP	Fri, May 31, 1996	67.12	67.69	66.75	66.75
1015	NASDAQ	SSP	Thu, May 30, 1996	67.50	67.50	66.94	66.94
1014	NASDAQ	SSP	Wed, May 29, 1996	67.31	67.50	67.12	67.50
1013	NASDAQ	SSP	Tue, May 28, 1996	67.31	67.31	67.12	67.12
1012	NASDAQ	SSP	Fri, May 24, 1996	66.00	66.94	65.81	66.94
1011	NASDAQ	SSP	Thu, May 23, 1996	65.44	66.00	65.44	66.00
1010	NASDAQ	SSP	Wed, May 22, 1996	64.31	66.75	64.31	65.63
1009	NASDAQ	SSP	Tue, May 21, 1996	64.31	64.50	64.13	64.50
1008	NASDAQ	SSP	Mon, May 20, 1996	63.75	64.13	63.75	63.94
1007	NASDAQ	SSP	Fri, May 17, 1996	64.13	64.31	64.13	64.13
1006	NASDAQ	SSP	Thu, May 16, 1996	64.13	64.31	63.94	64.13
1005	NASDAQ	SSP	Wed, May 15, 1996	64.31	64.31	63.94	63.94
1004	NASDAQ	SSP	Tue, May 14, 1996	64.13	64.31	63.94	64.31
1003	NASDAQ	SSP	Mon, May 13, 1996	63.19	64.13	63.19	63.75
1002	NASDAQ	SSP	Fri, May 10, 1996	63.00	63.00	62.81	63.00
1001	NASDAQ	SSP	Thu, May 9, 1996	63.75	64.13	62.62	62.81
1000	NASDAQ	SSP	Wed, May 8, 1996	63.75	63.94	63.56	63.56
999	NASDAQ	SSP	Tue, May 7, 1996	63.94	64.13	63.75	63.75
998	NASDAQ	SSP	Mon, May 6, 1996	63.94	64.31	63.94	63.94
997	NASDAQ	SSP	Fri, May 3, 1996	63.75	63.94	63.56	63.75
996	NASDAQ	SSP	Thu, May 2, 1996	63.94	64.50	63.75	63.75
995	NASDAQ	SSP	Wed, May 1, 1996	63.56	64.31	63.38	64.31
994	NASDAQ	SSP	Tue, Apr 30, 1996	63.94	64.13	63.75	63.75
993	NASDAQ	SSP	Mon, Apr 29, 1996	64.50	64.69	64.31	64.31
992	NASDAQ	SSP	Fri, Apr 26, 1996	63.75	64.50	63.56	64.50
991	NASDAQ	SSP	Thu, Apr 25, 1996	63.00	63.75	63.00	63.75
990	NASDAQ	SSP	Wed, Apr 24, 1996	63.19	63.19	62.62	62.81
989	NASDAQ	SSP	Tue, Apr 23, 1996	63.00	63.38	63.00	63.19
988	NASDAQ	SSP	Mon, Apr 22, 1996	64.69	64.87	63.00	63.00
987	NASDAQ	SSP	Fri, Apr 19, 1996	62.62	64.87	62.62	64.50
986	NASDAQ	SSP	Thu, Apr 18, 1996	62.81	63.19	62.62	62.62
985	NASDAQ	SSP	Wed, Apr 17, 1996	63.00	63.00	62.62	62.81
984	NASDAQ	SSP	Tue, Apr 16, 1996	62.62	63.19	62.62	62.81
983	NASDAQ	SSP	Mon, Apr 15, 1996	63.38	63.38	62.62	62.62
982	NASDAQ	SSP	Fri, Apr 12, 1996	61.50	63.00	61.50	63.00
981	NASDAQ	SSP	Thu, Apr 11, 1996	61.69	61.69	60.94	61.31
980	NASDAQ	SSP	Wed, Apr 10, 1996	63.00	63.00	61.50	61.69
979	NASDAQ	SSP	Tue, Apr 9, 1996	63.56	63.56	62.81	63.00
978	NASDAQ	SSP	Mon, Apr 8, 1996	64.87	64.87	62.62	63.19
977	NASDAQ	SSP	Thu, Apr 4, 1996	65.06	65.25	65.06	65.25
976	NASDAQ	SSP	Wed, Apr 3, 1996	63.75	65.25	63.75	65.06
975	NASDAQ	SSP	Tue, Apr 2, 1996	63.75	63.75	63.56	63.56
974	NASDAQ	SSP	Mon, Apr 1, 1996	62.62	63.75	62.62	63.75
973	NASDAQ	SSP	Fri, Mar 29, 1996	63.38	63.56	62.81	62.81
972	NASDAQ	SSP	Thu, Mar 28, 1996	63.56	63.56	63.19	63.19
971	NASDAQ	SSP	Wed, Mar 27, 1996	63.38	64.13	63.00	63.94
970	NASDAQ	SSP	Tue, Mar 26, 1996	63.19	63.38	63.00	63.00
969	NASDAQ	SSP	Mon, Mar 25, 1996	64.13	64.13	63.19	63.38
968	NASDAQ	SSP	Fri, Mar 22, 1996	64.31	64.31	64.13	64.31
967	NASDAQ	SSP	Thu, Mar 21, 1996	64.13	64.31	64.13	64.31
966	NASDAQ	SSP	Wed, Mar 20, 1996	64.13	64.31	64.13	64.13
965	NASDAQ	SSP	Tue, Mar 19, 1996	64.31	64.50	64.13	64.31
964	NASDAQ	SSP	Mon, Mar 18, 1996	63.94	64.50	63.75	64.31
963	NASDAQ	SSP	Fri, Mar 15, 1996	63.94	64.13	63.75	63.94
962	NASDAQ	SSP	Thu, Mar 14, 1996	64.13	64.31	63.94	63.94
961	NASDAQ	SSP	Wed, Mar 13, 1996	63.75	64.13	63.75	64.13
960	NASDAQ	SSP	Tue, Mar 12, 1996	63.94	63.94	63.56	63.94
959	NASDAQ	SSP	Mon, Mar 11, 1996	63.56	63.75	63.38	63.75
958	NASDAQ	SSP	Fri, Mar 8, 1996	64.13	64.31	63.38	63.56
957	NASDAQ	SSP	Thu, Mar 7, 1996	64.50	64.50	63.94	64.50
956	NASDAQ	SSP	Wed, Mar 6, 1996	64.50	64.69	64.31	64.50
955	NASDAQ	SSP	Tue, Mar 5, 1996	63.75	64.87	63.75	64.50
954	NASDAQ	SSP	Mon, Mar 4, 1996	63.19	64.50	63.19	64.13
953	NASDAQ	SSP	Fri, Mar 1, 1996	63.19	63.75	63.00	63.00
952	NASDAQ	SSP	Thu, Feb 29, 1996	62.44	63.38	62.44	63.00
951	NASDAQ	SSP	Wed, Feb 28, 1996	62.62	63.00	62.62	62.62
950	NASDAQ	SSP	Tue, Feb 27, 1996	63.00	63.00	62.25	62.44
949	NASDAQ	SSP	Mon, Feb 26, 1996	63.38	63.75	63.00	63.00
948	NASDAQ	SSP	Fri, Feb 23, 1996	63.94	63.94	63.38	63.56
947	NASDAQ	SSP	Thu, Feb 22, 1996	62.81	63.94	62.81	63.94
946	NASDAQ	SSP	Wed, Feb 21, 1996	62.62	63.19	62.62	62.62
945	NASDAQ	SSP	Tue, Feb 20, 1996	63.19	63.19	63.00	63.00
944	NASDAQ	SSP	Fri, Feb 16, 1996	63.56	63.56	63.00	63.19
943	NASDAQ	SSP	Thu, Feb 15, 1996	63.00	63.94	63.00	63.75
942	NASDAQ	SSP	Wed, Feb 14, 1996	64.50	64.50	63.00	63.38
941	NASDAQ	SSP	Tue, Feb 13, 1996	64.13	64.50	64.13	64.31
940	NASDAQ	SSP	Mon, Feb 12, 1996	64.31	64.50	64.31	64.50
939	NASDAQ	SSP	Fri, Feb 9, 1996	64.50	64.50	64.13	64.31
938	NASDAQ	SSP	Thu, Feb 8, 1996	63.94	64.50	63.94	64.31
937	NASDAQ	SSP	Wed, Feb 7, 1996	64.69	65.25	63.38	64.13
936	NASDAQ	SSP	Tue, Feb 6, 1996	62.44	64.69	62.44	64.31
935	NASDAQ	SSP	Mon, Feb 5, 1996	62.81	62.81	61.31	62.81
934	NASDAQ	SSP	Fri, Feb 2, 1996	61.50	63.38	61.50	63.00
933	NASDAQ	SSP	Thu, Feb 1, 1996	60.75	62.25	60.37	61.88
932	NASDAQ	SSP	Wed, Jan 31, 1996	60.75	61.50	60.56	60.94
931	NASDAQ	SSP	Tue, Jan 30, 1996	59.63	61.13	59.44	60.75
930	NASDAQ	SSP	Mon, Jan 29, 1996	59.25	59.63	59.06	59.63
929	NASDAQ	SSP	Fri, Jan 26, 1996	58.88	59.25	58.88	59.25
928	NASDAQ	SSP	Thu, Jan 25, 1996	59.44	59.44	58.88	59.06
927	NASDAQ	SSP	Wed, Jan 24, 1996	59.25	59.44	59.06	59.25
926	NASDAQ	SSP	Tue, Jan 23, 1996	58.50	59.06	58.50	58.88
925	NASDAQ	SSP	Mon, Jan 22, 1996	58.50	58.88	58.12	58.50
924	NASDAQ	SSP	Fri, Jan 19, 1996	58.31	58.50	57.94	58.12
923	NASDAQ	SSP	Thu, Jan 18, 1996	58.88	58.88	58.12	58.31
922	NASDAQ	SSP	Wed, Jan 17, 1996	58.31	59.06	58.31	58.50
921	NASDAQ	SSP	Tue, Jan 16, 1996	58.69	58.88	58.31	58.31
920	NASDAQ	SSP	Mon, Jan 15, 1996	58.31	59.06	58.31	58.69
919	NASDAQ	SSP	Fri, Jan 12, 1996	58.31	58.50	58.12	58.12
918	NASDAQ	SSP	Thu, Jan 11, 1996	58.50	58.69	58.31	58.31
917	NASDAQ	SSP	Wed, Jan 10, 1996	58.31	58.50	58.12	58.12
916	NASDAQ	SSP	Tue, Jan 9, 1996	58.88	59.06	58.12	58.12
915	NASDAQ	SSP	Mon, Jan 8, 1996	58.50	58.88	58.50	58.50
914	NASDAQ	SSP	Fri, Jan 5, 1996	58.88	59.06	58.50	58.69
913	NASDAQ	SSP	Thu, Jan 4, 1996	58.88	59.25	58.69	59.25
912	NASDAQ	SSP	Wed, Jan 3, 1996	57.38	58.88	57.19	58.50
911	NASDAQ	SSP	Tue, Jan 2, 1996	58.88	58.88	57.19	57.38
910	NASDAQ	SSP	Fri, Dec 29, 1995	60.00	60.56	59.06	59.06
909	NASDAQ	SSP	Thu, Dec 28, 1995	59.25	60.19	59.25	60.19
908	NASDAQ	SSP	Wed, Dec 27, 1995	58.69	60.00	58.69	59.44
907	NASDAQ	SSP	Tue, Dec 26, 1995	58.69	58.69	58.50	58.69
906	NASDAQ	SSP	Fri, Dec 22, 1995	58.50	58.88	58.31	58.50
905	NASDAQ	SSP	Thu, Dec 21, 1995	58.12	58.88	58.12	58.31
904	NASDAQ	SSP	Wed, Dec 20, 1995	57.75	59.06	57.56	57.75
903	NASDAQ	SSP	Tue, Dec 19, 1995	56.63	58.50	56.25	57.75
902	NASDAQ	SSP	Mon, Dec 18, 1995	59.06	59.06	57.00	57.00
901	NASDAQ	SSP	Fri, Dec 15, 1995	59.81	59.81	59.25	59.44
900	NASDAQ	SSP	Thu, Dec 14, 1995	60.00	60.19	59.44	60.00
899	NASDAQ	SSP	Wed, Dec 13, 1995	59.44	60.00	59.25	59.63
898	NASDAQ	SSP	Tue, Dec 12, 1995	59.81	60.00	59.44	59.63
897	NASDAQ	SSP	Mon, Dec 11, 1995	60.00	60.37	60.00	60.00
896	NASDAQ	SSP	Fri, Dec 8, 1995	60.00	60.00	59.81	59.81
895	NASDAQ	SSP	Thu, Dec 7, 1995	60.00	60.19	59.81	59.81
894	NASDAQ	SSP	Wed, Dec 6, 1995	60.00	60.37	59.44	59.63
893	NASDAQ	SSP	Tue, Dec 5, 1995	60.00	60.56	60.00	60.37
892	NASDAQ	SSP	Mon, Dec 4, 1995	59.81	60.00	59.63	59.81
891	NASDAQ	SSP	Fri, Dec 1, 1995	60.19	60.37	59.81	59.81
890	NASDAQ	SSP	Thu, Nov 30, 1995	60.37	60.94	59.25	60.94
889	NASDAQ	SSP	Wed, Nov 29, 1995	59.25	60.37	59.25	60.37
888	NASDAQ	SSP	Tue, Nov 28, 1995	58.88	59.25	58.69	58.88
887	NASDAQ	SSP	Mon, Nov 27, 1995	58.50	58.88	58.50	58.88
886	NASDAQ	SSP	Fri, Nov 24, 1995	58.31	58.31	58.31	58.31
885	NASDAQ	SSP	Wed, Nov 22, 1995	57.75	58.12	57.56	58.12
884	NASDAQ	SSP	Tue, Nov 21, 1995	57.00	57.75	57.00	57.75
883	NASDAQ	SSP	Mon, Nov 20, 1995	56.81	57.00	56.06	56.81
882	NASDAQ	SSP	Fri, Nov 17, 1995	55.87	56.63	55.87	56.63
881	NASDAQ	SSP	Thu, Nov 16, 1995	55.50	56.06	55.50	55.87
880	NASDAQ	SSP	Wed, Nov 15, 1995	56.06	56.06	54.38	55.31
879	NASDAQ	SSP	Tue, Nov 14, 1995	56.81	56.81	55.69	56.25
878	NASDAQ	SSP	Mon, Nov 13, 1995	57.75	57.75	56.44	56.63
877	NASDAQ	SSP	Fri, Nov 10, 1995	58.31	58.31	57.75	57.75
876	NASDAQ	SSP	Thu, Nov 9, 1995	57.75	58.31	57.75	58.31
875	NASDAQ	SSP	Wed, Nov 8, 1995	57.75	57.94	57.75	57.75
874	NASDAQ	SSP	Tue, Nov 7, 1995	57.56	58.12	57.19	57.94
873	NASDAQ	SSP	Mon, Nov 6, 1995	57.56	57.56	57.19	57.38
872	NASDAQ	SSP	Fri, Nov 3, 1995	57.38	57.75	57.38	57.56
871	NASDAQ	SSP	Thu, Nov 2, 1995	56.81	57.38	56.81	57.38
870	NASDAQ	SSP	Wed, Nov 1, 1995	56.44	57.00	56.44	57.00
869	NASDAQ	SSP	Tue, Oct 31, 1995	55.31	57.00	55.31	56.63
868	NASDAQ	SSP	Mon, Oct 30, 1995	56.25	56.44	54.75	55.50
867	NASDAQ	SSP	Fri, Oct 27, 1995	51.00	51.75	50.63	51.00
866	NASDAQ	SSP	Thu, Oct 26, 1995	51.75	51.94	50.25	51.37
865	NASDAQ	SSP	Wed, Oct 25, 1995	52.50	52.50	51.56	51.56
864	NASDAQ	SSP	Tue, Oct 24, 1995	52.13	52.31	51.94	52.31
863	NASDAQ	SSP	Mon, Oct 23, 1995	52.69	52.88	52.50	52.50
862	NASDAQ	SSP	Fri, Oct 20, 1995	53.44	53.44	52.88	53.06
861	NASDAQ	SSP	Thu, Oct 19, 1995	54.94	54.94	53.25	53.44
860	NASDAQ	SSP	Wed, Oct 18, 1995	54.00	55.13	54.00	55.13
859	NASDAQ	SSP	Tue, Oct 17, 1995	52.88	54.56	52.88	54.00
858	NASDAQ	SSP	Mon, Oct 16, 1995	52.31	53.25	52.31	53.06
857	NASDAQ	SSP	Fri, Oct 13, 1995	52.69	53.25	52.69	52.69
856	NASDAQ	SSP	Thu, Oct 12, 1995	52.31	52.69	51.94	52.69
855	NASDAQ	SSP	Wed, Oct 11, 1995	52.31	52.69	52.31	52.69
854	NASDAQ	SSP	Tue, Oct 10, 1995	52.50	52.69	52.13	52.69
853	NASDAQ	SSP	Mon, Oct 9, 1995	53.44	53.44	52.88	52.88
852	NASDAQ	SSP	Fri, Oct 6, 1995	52.88	53.44	52.69	53.44
851	NASDAQ	SSP	Thu, Oct 5, 1995	51.94	52.50	51.94	52.50
850	NASDAQ	SSP	Wed, Oct 4, 1995	52.50	52.50	51.94	51.94
849	NASDAQ	SSP	Tue, Oct 3, 1995	51.75	53.62	51.75	52.50
848	NASDAQ	SSP	Mon, Oct 2, 1995	51.56	51.94	51.56	51.75
847	NASDAQ	SSP	Fri, Sep 29, 1995	51.00	51.94	51.00	51.94
846	NASDAQ	SSP	Thu, Sep 28, 1995	50.81	50.81	50.81	50.81
845	NASDAQ	SSP	Wed, Sep 27, 1995	50.25	50.81	50.25	50.44
844	NASDAQ	SSP	Tue, Sep 26, 1995	50.81	50.81	50.25	50.25
843	NASDAQ	SSP	Mon, Sep 25, 1995	51.00	51.37	50.81	50.81
842	NASDAQ	SSP	Fri, Sep 22, 1995	50.81	51.19	50.44	51.19
841	NASDAQ	SSP	Thu, Sep 21, 1995	50.81	51.00	50.81	51.00
840	NASDAQ	SSP	Wed, Sep 20, 1995	51.19	51.37	51.00	51.19
839	NASDAQ	SSP	Tue, Sep 19, 1995	50.25	51.56	50.06	51.00
838	NASDAQ	SSP	Mon, Sep 18, 1995	50.63	50.63	50.25	50.44
837	NASDAQ	SSP	Fri, Sep 15, 1995	50.81	51.00	50.81	50.81
836	NASDAQ	SSP	Thu, Sep 14, 1995	50.81	51.00	50.63	51.00
835	NASDAQ	SSP	Wed, Sep 13, 1995	50.63	50.81	50.63	50.81
834	NASDAQ	SSP	Tue, Sep 12, 1995	51.00	51.00	50.63	51.00
833	NASDAQ	SSP	Mon, Sep 11, 1995	50.63	50.81	50.06	50.81
832	NASDAQ	SSP	Fri, Sep 8, 1995	50.06	50.06	49.88	50.06
831	NASDAQ	SSP	Thu, Sep 7, 1995	51.37	51.37	50.25	50.25
830	NASDAQ	SSP	Wed, Sep 6, 1995	50.81	51.00	50.63	51.00
829	NASDAQ	SSP	Tue, Sep 5, 1995	50.63	50.81	50.63	50.63
828	NASDAQ	SSP	Fri, Sep 1, 1995	50.44	51.00	50.44	50.81
827	NASDAQ	SSP	Thu, Aug 31, 1995	50.06	50.44	50.06	50.44
826	NASDAQ	SSP	Wed, Aug 30, 1995	49.31	50.06	49.12	50.06
825	NASDAQ	SSP	Tue, Aug 29, 1995	49.69	49.69	48.75	49.12
824	NASDAQ	SSP	Mon, Aug 28, 1995	50.44	50.44	49.69	49.69
823	NASDAQ	SSP	Fri, Aug 25, 1995	50.63	50.63	50.44	50.44
822	NASDAQ	SSP	Thu, Aug 24, 1995	50.81	50.81	50.44	50.63
821	NASDAQ	SSP	Wed, Aug 23, 1995	50.63	50.63	50.25	50.63
820	NASDAQ	SSP	Tue, Aug 22, 1995	50.63	50.81	50.44	50.81
819	NASDAQ	SSP	Mon, Aug 21, 1995	50.81	51.00	50.44	50.44
818	NASDAQ	SSP	Fri, Aug 18, 1995	50.63	51.00	50.63	51.00
817	NASDAQ	SSP	Thu, Aug 17, 1995	51.19	51.19	50.81	51.00
816	NASDAQ	SSP	Wed, Aug 16, 1995	51.19	51.19	51.19	51.19
815	NASDAQ	SSP	Tue, Aug 15, 1995	50.63	51.56	50.63	51.37
814	NASDAQ	SSP	Mon, Aug 14, 1995	50.44	51.00	50.44	51.00
813	NASDAQ	SSP	Fri, Aug 11, 1995	50.44	51.00	50.44	50.81
812	NASDAQ	SSP	Thu, Aug 10, 1995	51.00	51.56	50.44	50.44
811	NASDAQ	SSP	Wed, Aug 9, 1995	51.37	51.56	51.00	51.00
810	NASDAQ	SSP	Tue, Aug 8, 1995	50.72	51.75	50.63	51.56
809	NASDAQ	SSP	Mon, Aug 7, 1995	51.19	51.19	50.25	50.63
808	NASDAQ	SSP	Fri, Aug 4, 1995	50.81	51.19	50.81	51.19
807	NASDAQ	SSP	Thu, Aug 3, 1995	50.81	50.81	50.44	50.81
806	NASDAQ	SSP	Wed, Aug 2, 1995	51.19	51.19	50.25	50.63
805	NASDAQ	SSP	Tue, Aug 1, 1995	50.81	51.37	50.81	51.19
804	NASDAQ	SSP	Mon, Jul 31, 1995	49.88	50.81	49.88	50.81
803	NASDAQ	SSP	Fri, Jul 28, 1995	49.31	50.44	49.12	49.69
802	NASDAQ	SSP	Thu, Jul 27, 1995	49.12	50.06	49.12	49.88
801	NASDAQ	SSP	Wed, Jul 26, 1995	47.63	49.12	47.44	48.94
800	NASDAQ	SSP	Tue, Jul 25, 1995	47.81	47.81	47.25	47.63
799	NASDAQ	SSP	Mon, Jul 24, 1995	48.00	48.00	47.81	47.81
798	NASDAQ	SSP	Fri, Jul 21, 1995	47.44	48.19	47.44	48.00
797	NASDAQ	SSP	Thu, Jul 20, 1995	46.87	47.44	46.50	47.44
796	NASDAQ	SSP	Wed, Jul 19, 1995	47.06	47.06	45.94	46.69
795	NASDAQ	SSP	Tue, Jul 18, 1995	47.44	47.44	47.06	47.25
794	NASDAQ	SSP	Mon, Jul 17, 1995	47.44	47.63	47.44	47.63
793	NASDAQ	SSP	Fri, Jul 14, 1995	48.19	48.19	47.44	47.81
792	NASDAQ	SSP	Thu, Jul 13, 1995	48.75	48.94	48.19	48.19
791	NASDAQ	SSP	Wed, Jul 12, 1995	48.75	48.94	48.56	48.75
790	NASDAQ	SSP	Tue, Jul 11, 1995	49.12	49.50	48.56	48.75
789	NASDAQ	SSP	Mon, Jul 10, 1995	49.69	49.69	48.94	48.94
788	NASDAQ	SSP	Fri, Jul 7, 1995	50.06	50.06	49.12	49.50
787	NASDAQ	SSP	Thu, Jul 6, 1995	49.12	50.25	48.75	49.88
786	NASDAQ	SSP	Wed, Jul 5, 1995	48.38	48.94	48.38	48.75
785	NASDAQ	SSP	Mon, Jul 3, 1995	48.38	48.38	48.19	48.19
784	NASDAQ	SSP	Fri, Jun 30, 1995	47.25	48.38	47.25	48.38
783	NASDAQ	SSP	Thu, Jun 29, 1995	47.06	47.25	47.06	47.06
782	NASDAQ	SSP	Wed, Jun 28, 1995	47.25	47.25	47.06	47.06
781	NASDAQ	SSP	Tue, Jun 27, 1995	47.25	47.25	47.06	47.25
780	NASDAQ	SSP	Mon, Jun 26, 1995	47.44	47.44	46.87	47.25
779	NASDAQ	SSP	Fri, Jun 23, 1995	47.81	47.81	47.44	47.44
778	NASDAQ	SSP	Thu, Jun 22, 1995	47.25	47.81	47.25	47.81
777	NASDAQ	SSP	Wed, Jun 21, 1995	47.25	47.25	46.87	47.25
776	NASDAQ	SSP	Tue, Jun 20, 1995	48.19	48.19	47.06	47.25
775	NASDAQ	SSP	Mon, Jun 19, 1995	47.44	48.19	47.44	48.00
774	NASDAQ	SSP	Fri, Jun 16, 1995	46.50	47.25	46.50	47.25
773	NASDAQ	SSP	Thu, Jun 15, 1995	46.13	46.50	45.94	46.50
772	NASDAQ	SSP	Wed, Jun 14, 1995	45.94	46.87	45.94	46.31
771	NASDAQ	SSP	Tue, Jun 13, 1995	45.75	46.13	45.56	45.94
770	NASDAQ	SSP	Mon, Jun 12, 1995	46.31	46.31	45.75	45.94
769	NASDAQ	SSP	Fri, Jun 9, 1995	46.69	46.69	46.13	46.31
768	NASDAQ	SSP	Thu, Jun 8, 1995	47.06	47.06	46.69	46.69
767	NASDAQ	SSP	Wed, Jun 7, 1995	47.44	47.63	47.25	47.25
766	NASDAQ	SSP	Tue, Jun 6, 1995	48.19	48.19	47.63	47.63
765	NASDAQ	SSP	Mon, Jun 5, 1995	47.81	48.38	47.06	48.19
764	NASDAQ	SSP	Fri, Jun 2, 1995	48.00	48.00	47.81	47.81
763	NASDAQ	SSP	Thu, Jun 1, 1995	46.87	48.19	46.87	48.00
762	NASDAQ	SSP	Wed, May 31, 1995	46.87	46.87	46.13	46.50
761	NASDAQ	SSP	Tue, May 30, 1995	46.13	46.87	45.94	46.69
760	NASDAQ	SSP	Fri, May 26, 1995	45.94	46.13	45.38	45.75
759	NASDAQ	SSP	Thu, May 25, 1995	45.94	45.94	45.75	45.94
758	NASDAQ	SSP	Wed, May 24, 1995	46.13	46.13	45.75	45.94
757	NASDAQ	SSP	Tue, May 23, 1995	46.31	46.31	45.94	46.13
756	NASDAQ	SSP	Mon, May 22, 1995	46.69	46.87	46.69	46.69
755	NASDAQ	SSP	Fri, May 19, 1995	46.87	47.25	46.69	47.25
754	NASDAQ	SSP	Thu, May 18, 1995	47.25	47.44	46.87	46.87
753	NASDAQ	SSP	Wed, May 17, 1995	46.87	47.44	46.87	47.44
752	NASDAQ	SSP	Tue, May 16, 1995	47.25	47.25	46.87	46.87
751	NASDAQ	SSP	Mon, May 15, 1995	46.50	47.63	46.50	47.25
750	NASDAQ	SSP	Fri, May 12, 1995	46.13	46.50	46.13	46.50
749	NASDAQ	SSP	Thu, May 11, 1995	46.13	46.31	46.13	46.31
748	NASDAQ	SSP	Wed, May 10, 1995	46.13	46.13	46.13	46.13
747	NASDAQ	SSP	Tue, May 9, 1995	45.94	46.13	45.94	46.13
746	NASDAQ	SSP	Mon, May 8, 1995	45.75	46.13	45.75	45.94
745	NASDAQ	SSP	Fri, May 5, 1995	45.38	45.75	44.81	45.38
744	NASDAQ	SSP	Thu, May 4, 1995	46.31	46.31	45.38	45.38
743	NASDAQ	SSP	Wed, May 3, 1995	45.56	46.50	45.56	46.31
742	NASDAQ	SSP	Tue, May 2, 1995	43.88	45.56	43.88	45.56
741	NASDAQ	SSP	Mon, May 1, 1995	43.13	44.25	43.13	44.06
740	NASDAQ	SSP	Fri, Apr 28, 1995	43.88	43.88	42.94	42.94
739	NASDAQ	SSP	Thu, Apr 27, 1995	43.50	44.06	42.75	43.88
738	NASDAQ	SSP	Wed, Apr 26, 1995	42.75	43.50	42.75	43.50
737	NASDAQ	SSP	Tue, Apr 25, 1995	44.06	44.06	42.00	42.75
736	NASDAQ	SSP	Mon, Apr 24, 1995	44.44	44.44	44.06	44.25
735	NASDAQ	SSP	Fri, Apr 21, 1995	44.25	45.19	44.06	44.44
734	NASDAQ	SSP	Thu, Apr 20, 1995	43.88	44.25	43.88	44.06
733	NASDAQ	SSP	Wed, Apr 19, 1995	44.25	44.25	43.69	43.88
732	NASDAQ	SSP	Tue, Apr 18, 1995	45.38	45.38	43.69	44.06
731	NASDAQ	SSP	Mon, Apr 17, 1995	45.38	45.38	45.19	45.38
730	NASDAQ	SSP	Thu, Apr 13, 1995	45.00	45.38	45.00	45.38
729	NASDAQ	SSP	Wed, Apr 12, 1995	45.00	45.19	44.62	45.00
728	NASDAQ	SSP	Tue, Apr 11, 1995	45.38	45.38	43.13	45.00
727	NASDAQ	SSP	Mon, Apr 10, 1995	45.94	45.94	45.56	45.75
726	NASDAQ	SSP	Fri, Apr 7, 1995	46.87	46.87	45.75	46.31
725	NASDAQ	SSP	Thu, Apr 6, 1995	47.81	47.81	46.69	46.69
724	NASDAQ	SSP	Wed, Apr 5, 1995	48.00	48.38	47.63	47.63
723	NASDAQ	SSP	Tue, Apr 4, 1995	47.81	48.19	47.81	47.81
722	NASDAQ	SSP	Mon, Apr 3, 1995	48.00	48.56	47.63	47.81
721	NASDAQ	SSP	Fri, Mar 31, 1995	47.06	48.38	47.06	48.38
720	NASDAQ	SSP	Thu, Mar 30, 1995	46.31	47.25	46.13	47.25
719	NASDAQ	SSP	Wed, Mar 29, 1995	46.87	47.25	46.50	46.50
718	NASDAQ	SSP	Tue, Mar 28, 1995	47.06	47.25	46.87	46.87
717	NASDAQ	SSP	Mon, Mar 27, 1995	47.25	47.25	46.69	47.06
716	NASDAQ	SSP	Fri, Mar 24, 1995	46.50	47.25	46.31	47.25
715	NASDAQ	SSP	Thu, Mar 23, 1995	46.87	46.87	46.50	46.50
714	NASDAQ	SSP	Wed, Mar 22, 1995	48.19	48.19	46.31	46.87
713	NASDAQ	SSP	Tue, Mar 21, 1995	47.63	49.12	47.63	48.56
712	NASDAQ	SSP	Mon, Mar 20, 1995	44.25	47.25	43.31	46.69
711	NASDAQ	SSP	Fri, Mar 17, 1995	43.31	44.06	43.31	43.88
710	NASDAQ	SSP	Thu, Mar 16, 1995	43.13	43.31	42.94	43.13
709	NASDAQ	SSP	Wed, Mar 15, 1995	42.37	42.94	42.37	42.94
708	NASDAQ	SSP	Tue, Mar 14, 1995	43.50	43.50	42.37	42.75
707	NASDAQ	SSP	Mon, Mar 13, 1995	43.50	43.50	43.13	43.50
706	NASDAQ	SSP	Fri, Mar 10, 1995	42.00	42.56	41.81	42.37
705	NASDAQ	SSP	Thu, Mar 9, 1995	41.81	42.00	41.81	42.00
704	NASDAQ	SSP	Wed, Mar 8, 1995	42.00	42.00	41.81	42.00
703	NASDAQ	SSP	Tue, Mar 7, 1995	42.19	42.19	41.63	41.81
702	NASDAQ	SSP	Mon, Mar 6, 1995	42.75	42.75	42.37	42.37
701	NASDAQ	SSP	Fri, Mar 3, 1995	43.13	43.50	42.94	42.94
700	NASDAQ	SSP	Thu, Mar 2, 1995	43.13	43.31	43.13	43.13
699	NASDAQ	SSP	Wed, Mar 1, 1995	43.69	43.69	43.13	43.31
698	NASDAQ	SSP	Tue, Feb 28, 1995	43.50	43.69	43.50	43.69
697	NASDAQ	SSP	Mon, Feb 27, 1995	43.50	43.88	43.50	43.50
696	NASDAQ	SSP	Fri, Feb 24, 1995	44.06	44.06	43.50	43.50
695	NASDAQ	SSP	Thu, Feb 23, 1995	43.69	44.06	43.69	44.06
694	NASDAQ	SSP	Wed, Feb 22, 1995	43.88	43.88	43.50	43.50
693	NASDAQ	SSP	Tue, Feb 21, 1995	44.25	44.25	43.88	43.88
692	NASDAQ	SSP	Fri, Feb 17, 1995	44.44	44.62	44.06	44.44
691	NASDAQ	SSP	Thu, Feb 16, 1995	44.62	44.62	44.25	44.62
690	NASDAQ	SSP	Wed, Feb 15, 1995	44.44	44.62	44.25	44.44
689	NASDAQ	SSP	Tue, Feb 14, 1995	45.00	45.00	44.44	44.44
688	NASDAQ	SSP	Mon, Feb 13, 1995	44.25	45.00	44.25	45.00
687	NASDAQ	SSP	Fri, Feb 10, 1995	44.25	44.62	44.25	44.62
686	NASDAQ	SSP	Thu, Feb 9, 1995	44.25	44.81	44.25	44.25
685	NASDAQ	SSP	Wed, Feb 8, 1995	44.06	44.44	44.06	44.44
684	NASDAQ	SSP	Tue, Feb 7, 1995	44.06	44.81	44.06	44.25
683	NASDAQ	SSP	Mon, Feb 6, 1995	43.31	44.44	43.31	44.06
682	NASDAQ	SSP	Fri, Feb 3, 1995	42.37	43.50	42.37	43.50
681	NASDAQ	SSP	Thu, Feb 2, 1995	41.81	42.37	41.81	42.37
680	NASDAQ	SSP	Wed, Feb 1, 1995	41.44	42.00	41.25	42.00
679	NASDAQ	SSP	Tue, Jan 31, 1995	40.50	41.25	40.50	41.25
678	NASDAQ	SSP	Mon, Jan 30, 1995	40.69	40.88	40.31	40.50
677	NASDAQ	SSP	Fri, Jan 27, 1995	40.88	40.88	40.12	40.50
676	NASDAQ	SSP	Thu, Jan 26, 1995	41.06	41.06	40.50	40.50
675	NASDAQ	SSP	Wed, Jan 25, 1995	40.88	41.06	40.50	40.69
674	NASDAQ	SSP	Tue, Jan 24, 1995	41.06	41.25	40.31	41.06
673	NASDAQ	SSP	Mon, Jan 23, 1995	42.37	42.37	40.50	40.69
672	NASDAQ	SSP	Fri, Jan 20, 1995	42.37	42.37	42.19	42.37
671	NASDAQ	SSP	Thu, Jan 19, 1995	42.75	42.94	42.19	42.56
670	NASDAQ	SSP	Wed, Jan 18, 1995	42.75	42.75	42.37	42.75
669	NASDAQ	SSP	Tue, Jan 17, 1995	43.13	43.13	42.37	42.75
668	NASDAQ	SSP	Mon, Jan 16, 1995	43.13	43.31	42.75	42.94
667	NASDAQ	SSP	Fri, Jan 13, 1995	42.94	43.13	42.56	42.94
666	NASDAQ	SSP	Thu, Jan 12, 1995	42.94	42.94	42.19	42.75
665	NASDAQ	SSP	Wed, Jan 11, 1995	43.69	43.88	42.56	42.75
664	NASDAQ	SSP	Tue, Jan 10, 1995	43.88	43.88	43.13	43.50
663	NASDAQ	SSP	Mon, Jan 9, 1995	44.25	44.62	43.88	44.25
662	NASDAQ	SSP	Fri, Jan 6, 1995	44.06	44.44	43.69	44.44
661	NASDAQ	SSP	Thu, Jan 5, 1995	43.69	44.44	43.69	44.25
660	NASDAQ	SSP	Wed, Jan 4, 1995	44.44	44.62	43.69	43.88
659	NASDAQ	SSP	Tue, Jan 3, 1995	45.19	45.19	44.81	44.81
658	NASDAQ	SSP	Fri, Dec 30, 1994	45.00	45.38	44.25	45.38
657	NASDAQ	SSP	Thu, Dec 29, 1994	45.00	45.00	44.62	44.62
656	NASDAQ	SSP	Wed, Dec 28, 1994	45.00	45.56	44.81	45.00
655	NASDAQ	SSP	Tue, Dec 27, 1994	44.62	45.00	44.06	45.00
654	NASDAQ	SSP	Fri, Dec 23, 1994	44.44	44.44	44.44	44.44
653	NASDAQ	SSP	Thu, Dec 22, 1994	45.38	45.38	44.44	44.62
652	NASDAQ	SSP	Wed, Dec 21, 1994	44.25	45.38	44.25	45.38
651	NASDAQ	SSP	Tue, Dec 20, 1994	44.62	45.00	44.25	44.25
650	NASDAQ	SSP	Mon, Dec 19, 1994	45.00	45.19	44.44	44.62
649	NASDAQ	SSP	Fri, Dec 16, 1994	45.00	45.00	44.62	45.00
648	NASDAQ	SSP	Thu, Dec 15, 1994	44.62	45.00	44.62	44.81
647	NASDAQ	SSP	Wed, Dec 14, 1994	44.44	44.81	44.44	44.44
646	NASDAQ	SSP	Tue, Dec 13, 1994	44.25	44.62	44.06	44.62
645	NASDAQ	SSP	Mon, Dec 12, 1994	45.00	45.00	44.62	44.62
644	NASDAQ	SSP	Fri, Dec 9, 1994	45.19	45.38	45.00	45.00
643	NASDAQ	SSP	Thu, Dec 8, 1994	45.75	45.94	45.56	45.56
642	NASDAQ	SSP	Wed, Dec 7, 1994	44.81	46.13	44.81	45.56
641	NASDAQ	SSP	Tue, Dec 6, 1994	44.81	45.00	44.62	44.81
640	NASDAQ	SSP	Mon, Dec 5, 1994	45.38	45.56	45.00	45.00
639	NASDAQ	SSP	Fri, Dec 2, 1994	45.19	45.56	45.00	45.56
638	NASDAQ	SSP	Thu, Dec 1, 1994	45.19	45.19	44.81	45.00
637	NASDAQ	SSP	Wed, Nov 30, 1994	45.00	45.19	45.00	45.19
636	NASDAQ	SSP	Tue, Nov 29, 1994	45.19	45.38	45.00	45.00
635	NASDAQ	SSP	Mon, Nov 28, 1994	45.56	45.56	45.19	45.38
634	NASDAQ	SSP	Fri, Nov 25, 1994	44.62	45.56	44.62	45.56
633	NASDAQ	SSP	Wed, Nov 23, 1994	45.38	45.94	44.62	44.62
632	NASDAQ	SSP	Tue, Nov 22, 1994	45.56	46.31	45.38	45.38
631	NASDAQ	SSP	Mon, Nov 21, 1994	44.81	45.19	44.62	45.19
630	NASDAQ	SSP	Fri, Nov 18, 1994	44.25	44.81	44.25	44.81
629	NASDAQ	SSP	Thu, Nov 17, 1994	45.00	45.56	45.00	45.56
628	NASDAQ	SSP	Wed, Nov 16, 1994	45.19	45.19	44.62	45.00
627	NASDAQ	SSP	Tue, Nov 15, 1994	44.44	44.44	44.25	44.25
626	NASDAQ	SSP	Mon, Nov 14, 1994	44.44	44.44	44.44	44.44
625	NASDAQ	SSP	Fri, Nov 11, 1994	44.25	44.25	44.06	44.06
624	NASDAQ	SSP	Thu, Nov 10, 1994	44.44	44.81	44.44	44.44
623	NASDAQ	SSP	Wed, Nov 9, 1994	44.06	44.44	44.06	44.44
622	NASDAQ	SSP	Tue, Nov 8, 1994	44.06	44.06	43.69	43.69
621	NASDAQ	SSP	Mon, Nov 7, 1994	44.06	44.06	43.69	43.69
620	NASDAQ	SSP	Fri, Nov 4, 1994	44.06	44.25	44.06	44.06
619	NASDAQ	SSP	Thu, Nov 3, 1994	44.25	45.00	43.88	44.06
618	NASDAQ	SSP	Wed, Nov 2, 1994	43.88	44.25	43.88	44.25
617	NASDAQ	SSP	Tue, Nov 1, 1994	44.62	44.62	44.06	44.06
616	NASDAQ	SSP	Mon, Oct 31, 1994	44.81	45.00	44.62	44.91
615	NASDAQ	SSP	Fri, Oct 28, 1994	44.06	44.44	44.06	44.44
614	NASDAQ	SSP	Thu, Oct 27, 1994	44.25	44.62	44.25	44.25
613	NASDAQ	SSP	Wed, Oct 26, 1994	45.19	45.19	44.06	44.25
612	NASDAQ	SSP	Tue, Oct 25, 1994	45.56	45.56	44.44	45.38
611	NASDAQ	SSP	Mon, Oct 24, 1994	46.31	46.31	45.56	45.75
610	NASDAQ	SSP	Fri, Oct 21, 1994	45.56	45.56	45.38	45.56
609	NASDAQ	SSP	Thu, Oct 20, 1994	44.81	45.56	44.81	45.38
608	NASDAQ	SSP	Wed, Oct 19, 1994	44.81	45.19	44.81	44.81
607	NASDAQ	SSP	Tue, Oct 18, 1994	44.25	45.38	44.25	45.38
606	NASDAQ	SSP	Mon, Oct 17, 1994	45.00	45.19	44.25	44.25
605	NASDAQ	SSP	Fri, Oct 14, 1994	46.50	46.50	44.81	44.81
604	NASDAQ	SSP	Thu, Oct 13, 1994	43.88	46.50	43.69	46.50
603	NASDAQ	SSP	Wed, Oct 12, 1994	44.06	44.06	42.75	43.13
602	NASDAQ	SSP	Tue, Oct 11, 1994	42.37	42.56	42.37	42.56
601	NASDAQ	SSP	Mon, Oct 10, 1994	42.19	42.19	41.81	42.19
600	NASDAQ	SSP	Fri, Oct 7, 1994	41.63	42.00	41.25	42.00
599	NASDAQ	SSP	Thu, Oct 6, 1994	42.75	42.75	42.00	42.00
598	NASDAQ	SSP	Wed, Oct 5, 1994	43.13	43.13	42.75	43.13
597	NASDAQ	SSP	Tue, Oct 4, 1994	43.31	43.31	42.75	43.31
596	NASDAQ	SSP	Mon, Oct 3, 1994	43.69	43.69	43.31	43.31
595	NASDAQ	SSP	Fri, Sep 30, 1994	44.25	44.25	43.88	43.88
594	NASDAQ	SSP	Thu, Sep 29, 1994	44.25	44.44	43.50	44.44
593	NASDAQ	SSP	Wed, Sep 28, 1994	43.88	44.06	43.69	44.06
592	NASDAQ	SSP	Tue, Sep 27, 1994	44.44	44.44	44.06	44.06
591	NASDAQ	SSP	Mon, Sep 26, 1994	43.50	44.44	43.50	44.44
590	NASDAQ	SSP	Fri, Sep 23, 1994	43.50	43.69	43.31	43.50
589	NASDAQ	SSP	Thu, Sep 22, 1994	43.50	44.25	43.50	44.06
588	NASDAQ	SSP	Wed, Sep 21, 1994	43.88	44.06	43.88	43.88
587	NASDAQ	SSP	Tue, Sep 20, 1994	44.44	44.44	43.88	44.06
586	NASDAQ	SSP	Mon, Sep 19, 1994	44.25	44.25	44.06	44.06
585	NASDAQ	SSP	Fri, Sep 16, 1994	44.44	44.44	44.06	44.44
584	NASDAQ	SSP	Thu, Sep 15, 1994	45.00	45.00	44.44	44.44
583	NASDAQ	SSP	Wed, Sep 14, 1994	45.19	45.19	45.00	45.00
582	NASDAQ	SSP	Tue, Sep 13, 1994	45.19	45.19	44.81	45.00
581	NASDAQ	SSP	Mon, Sep 12, 1994	45.38	45.38	44.44	44.81
580	NASDAQ	SSP	Fri, Sep 9, 1994	45.19	45.56	45.19	45.38
579	NASDAQ	SSP	Thu, Sep 8, 1994	45.19	45.38	45.19	45.19
578	NASDAQ	SSP	Wed, Sep 7, 1994	45.19	45.38	45.19	45.19
577	NASDAQ	SSP	Tue, Sep 6, 1994	44.81	45.38	44.81	45.38
576	NASDAQ	SSP	Fri, Sep 2, 1994	44.25	44.62	44.06	44.44
575	NASDAQ	SSP	Thu, Sep 1, 1994	43.69	44.25	43.69	44.25
574	NASDAQ	SSP	Wed, Aug 31, 1994	42.75	43.69	42.75	43.69
573	NASDAQ	SSP	Tue, Aug 30, 1994	42.56	42.94	42.56	42.94
572	NASDAQ	SSP	Mon, Aug 29, 1994	42.19	42.19	42.19	42.19
571	NASDAQ	SSP	Fri, Aug 26, 1994	42.56	42.75	42.00	42.19
570	NASDAQ	SSP	Thu, Aug 25, 1994	42.37	42.75	42.37	42.56
569	NASDAQ	SSP	Wed, Aug 24, 1994	42.19	42.56	42.19	42.56
568	NASDAQ	SSP	Tue, Aug 23, 1994	42.00	42.75	42.00	42.00
567	NASDAQ	SSP	Mon, Aug 22, 1994	42.00	42.00	42.00	42.00
566	NASDAQ	SSP	Fri, Aug 19, 1994	42.37	42.56	42.19	42.37
565	NASDAQ	SSP	Thu, Aug 18, 1994	42.00	42.37	42.00	42.37
564	NASDAQ	SSP	Wed, Aug 17, 1994	42.37	42.56	42.19	42.19
563	NASDAQ	SSP	Tue, Aug 16, 1994	42.75	42.75	42.00	42.19
562	NASDAQ	SSP	Mon, Aug 15, 1994	42.94	42.94	42.37	42.56
561	NASDAQ	SSP	Fri, Aug 12, 1994	42.00	42.75	42.00	42.75
560	NASDAQ	SSP	Thu, Aug 11, 1994	42.19	42.19	41.81	41.81
559	NASDAQ	SSP	Wed, Aug 10, 1994	42.19	42.56	42.19	42.37
558	NASDAQ	SSP	Tue, Aug 9, 1994	42.19	42.19	42.00	42.00
557	NASDAQ	SSP	Mon, Aug 8, 1994	42.19	42.19	42.19	42.19
556	NASDAQ	SSP	Fri, Aug 5, 1994	42.19	42.56	42.00	42.37
555	NASDAQ	SSP	Thu, Aug 4, 1994	42.00	42.37	42.00	42.19
554	NASDAQ	SSP	Wed, Aug 3, 1994	42.75	42.84	42.00	42.09
553	NASDAQ	SSP	Tue, Aug 2, 1994	42.94	43.13	42.94	42.94
552	NASDAQ	SSP	Mon, Aug 1, 1994	43.22	43.22	43.13	43.13
551	NASDAQ	SSP	Fri, Jul 29, 1994	43.31	43.50	42.75	43.13
550	NASDAQ	SSP	Thu, Jul 28, 1994	42.75	43.88	42.75	43.50
549	NASDAQ	SSP	Wed, Jul 27, 1994	43.88	44.06	42.75	42.75
548	NASDAQ	SSP	Tue, Jul 26, 1994	44.44	44.62	44.25	44.25
547	NASDAQ	SSP	Mon, Jul 25, 1994	44.44	44.44	44.25	44.25
546	NASDAQ	SSP	Fri, Jul 22, 1994	44.81	44.81	44.62	44.62
545	NASDAQ	SSP	Thu, Jul 21, 1994	44.81	44.81	44.62	44.81
544	NASDAQ	SSP	Wed, Jul 20, 1994	44.81	45.19	44.81	45.00
543	NASDAQ	SSP	Tue, Jul 19, 1994	44.81	44.81	44.62	44.62
542	NASDAQ	SSP	Mon, Jul 18, 1994	44.44	44.81	44.44	44.81
541	NASDAQ	SSP	Fri, Jul 15, 1994	43.88	44.44	43.88	44.25
540	NASDAQ	SSP	Thu, Jul 14, 1994	44.06	44.81	44.06	44.25
539	NASDAQ	SSP	Wed, Jul 13, 1994	43.69	43.88	43.69	43.69
538	NASDAQ	SSP	Tue, Jul 12, 1994	44.44	44.62	44.06	44.06
537	NASDAQ	SSP	Mon, Jul 11, 1994	45.00	45.38	44.81	44.81
536	NASDAQ	SSP	Fri, Jul 8, 1994	44.06	45.75	44.06	45.38
535	NASDAQ	SSP	Thu, Jul 7, 1994	44.06	44.06	43.69	43.88
534	NASDAQ	SSP	Wed, Jul 6, 1994	43.88	44.25	43.88	43.88
533	NASDAQ	SSP	Tue, Jul 5, 1994	43.50	43.88	43.50	43.88
532	NASDAQ	SSP	Fri, Jul 1, 1994	43.78	43.78	43.50	43.50
531	NASDAQ	SSP	Thu, Jun 30, 1994	43.50	43.88	43.31	43.88
530	NASDAQ	SSP	Wed, Jun 29, 1994	43.31	43.69	43.31	43.69
529	NASDAQ	SSP	Tue, Jun 28, 1994	43.50	43.50	43.31	43.50
528	NASDAQ	SSP	Mon, Jun 27, 1994	43.31	43.69	43.31	43.50
527	NASDAQ	SSP	Fri, Jun 24, 1994	43.50	43.50	43.31	43.50
526	NASDAQ	SSP	Thu, Jun 23, 1994	44.06	44.25	43.50	43.50
525	NASDAQ	SSP	Wed, Jun 22, 1994	43.69	44.06	43.69	44.06
524	NASDAQ	SSP	Tue, Jun 21, 1994	43.50	43.59	43.13	43.13
523	NASDAQ	SSP	Mon, Jun 20, 1994	43.88	43.88	43.69	43.69
522	NASDAQ	SSP	Fri, Jun 17, 1994	44.25	44.25	44.06	44.06
521	NASDAQ	SSP	Thu, Jun 16, 1994	44.25	44.25	44.06	44.06
520	NASDAQ	SSP	Wed, Jun 15, 1994	43.88	44.25	43.88	44.25
519	NASDAQ	SSP	Tue, Jun 14, 1994	43.50	43.88	43.50	43.69
518	NASDAQ	SSP	Mon, Jun 13, 1994	43.13	43.50	42.94	43.50
517	NASDAQ	SSP	Fri, Jun 10, 1994	42.84	43.13	42.75	42.94
516	NASDAQ	SSP	Thu, Jun 9, 1994	42.37	43.31	42.37	42.75
515	NASDAQ	SSP	Wed, Jun 8, 1994	42.37	42.75	42.28	42.75
514	NASDAQ	SSP	Tue, Jun 7, 1994	41.81	42.37	41.81	42.37
513	NASDAQ	SSP	Mon, Jun 6, 1994	42.56	42.56	41.81	41.81
512	NASDAQ	SSP	Fri, Jun 3, 1994	40.50	42.56	40.50	42.19
511	NASDAQ	SSP	Thu, Jun 2, 1994	40.12	40.88	40.12	40.69
510	NASDAQ	SSP	Wed, Jun 1, 1994	39.94	39.94	39.75	39.94
509	NASDAQ	SSP	Tue, May 31, 1994	40.69	40.69	39.56	39.56
508	NASDAQ	SSP	Fri, May 27, 1994	40.12	40.31	40.12	40.31
507	NASDAQ	SSP	Thu, May 26, 1994	40.50	40.50	40.12	40.31
506	NASDAQ	SSP	Wed, May 25, 1994	40.12	40.31	39.94	40.12
505	NASDAQ	SSP	Tue, May 24, 1994	40.50	40.50	40.12	40.12
504	NASDAQ	SSP	Mon, May 23, 1994	40.69	40.69	40.50	40.50
503	NASDAQ	SSP	Fri, May 20, 1994	41.25	41.44	41.06	41.25
502	NASDAQ	SSP	Thu, May 19, 1994	41.25	41.44	41.06	41.44
501	NASDAQ	SSP	Wed, May 18, 1994	41.44	41.44	40.88	40.88
500	NASDAQ	SSP	Tue, May 17, 1994	40.88	41.25	40.88	41.25
499	NASDAQ	SSP	Mon, May 16, 1994	41.25	41.25	40.50	40.50
498	NASDAQ	SSP	Fri, May 13, 1994	41.44	41.44	40.88	40.88
497	NASDAQ	SSP	Thu, May 12, 1994	41.44	41.44	41.06	41.06
496	NASDAQ	SSP	Wed, May 11, 1994	40.31	40.88	40.31	40.88
495	NASDAQ	SSP	Tue, May 10, 1994	39.56	40.69	39.19	40.69
494	NASDAQ	SSP	Mon, May 9, 1994	39.38	39.56	39.19	39.19
493	NASDAQ	SSP	Fri, May 6, 1994	39.75	39.75	39.19	39.19
492	NASDAQ	SSP	Thu, May 5, 1994	39.75	39.94	39.75	39.94
491	NASDAQ	SSP	Wed, May 4, 1994	39.94	40.31	39.75	40.12
490	NASDAQ	SSP	Tue, May 3, 1994	39.38	39.75	39.19	39.56
489	NASDAQ	SSP	Mon, May 2, 1994	39.38	39.56	38.81	39.56
488	NASDAQ	SSP	Fri, Apr 29, 1994	39.38	39.38	39.00	39.38
487	NASDAQ	SSP	Thu, Apr 28, 1994	39.19	39.38	38.44	39.00
486	NASDAQ	SSP	Tue, Apr 26, 1994	39.38	39.38	39.00	39.38
485	NASDAQ	SSP	Mon, Apr 25, 1994	39.00	39.38	38.81	39.38
484	NASDAQ	SSP	Fri, Apr 22, 1994	39.38	39.38	39.00	39.19
483	NASDAQ	SSP	Thu, Apr 21, 1994	39.75	39.75	39.38	39.38
482	NASDAQ	SSP	Wed, Apr 20, 1994	39.38	39.75	39.19	39.75
481	NASDAQ	SSP	Tue, Apr 19, 1994	39.56	40.31	39.56	39.75
480	NASDAQ	SSP	Mon, Apr 18, 1994	39.75	39.94	39.19	39.56
479	NASDAQ	SSP	Fri, Apr 15, 1994	38.81	40.12	38.81	39.56
478	NASDAQ	SSP	Thu, Apr 14, 1994	39.19	39.19	38.25	38.81
477	NASDAQ	SSP	Wed, Apr 13, 1994	37.31	39.56	37.31	39.19
476	NASDAQ	SSP	Tue, Apr 12, 1994	36.56	36.56	36.19	36.56
475	NASDAQ	SSP	Mon, Apr 11, 1994	36.00	36.75	35.62	36.56
474	NASDAQ	SSP	Fri, Apr 8, 1994	35.81	36.75	35.62	36.75
473	NASDAQ	SSP	Thu, Apr 7, 1994	36.00	36.00	35.62	35.81
472	NASDAQ	SSP	Wed, Apr 6, 1994	34.69	36.00	34.50	36.00
471	NASDAQ	SSP	Tue, Apr 5, 1994	36.00	36.00	34.50	34.50
470	NASDAQ	SSP	Mon, Apr 4, 1994	37.69	37.69	36.00	36.00
469	NASDAQ	SSP	Thu, Mar 31, 1994	37.69	37.69	37.31	37.50
468	NASDAQ	SSP	Wed, Mar 30, 1994	39.19	39.19	37.31	37.50
467	NASDAQ	SSP	Tue, Mar 29, 1994	40.12	40.12	39.56	39.56
466	NASDAQ	SSP	Mon, Mar 28, 1994	41.06	41.06	39.75	40.12
465	NASDAQ	SSP	Fri, Mar 25, 1994	41.25	41.81	40.88	40.88
464	NASDAQ	SSP	Thu, Mar 24, 1994	42.00	42.00	40.88	41.25
463	NASDAQ	SSP	Wed, Mar 23, 1994	41.81	42.00	41.06	42.00
462	NASDAQ	SSP	Tue, Mar 22, 1994	41.25	41.81	40.88	41.44
461	NASDAQ	SSP	Mon, Mar 21, 1994	41.44	41.81	41.44	41.44
460	NASDAQ	SSP	Fri, Mar 18, 1994	42.00	42.00	41.25	41.63
459	NASDAQ	SSP	Thu, Mar 17, 1994	42.37	42.37	40.69	41.63
458	NASDAQ	SSP	Wed, Mar 16, 1994	42.75	42.75	42.37	42.37
457	NASDAQ	SSP	Tue, Mar 15, 1994	42.56	42.75	42.56	42.75
456	NASDAQ	SSP	Mon, Mar 14, 1994	42.56	42.94	42.56	42.94
455	NASDAQ	SSP	Fri, Mar 11, 1994	42.56	42.75	42.37	42.37
454	NASDAQ	SSP	Thu, Mar 10, 1994	42.00	42.56	42.00	42.56
453	NASDAQ	SSP	Wed, Mar 9, 1994	42.00	42.37	41.63	42.19
452	NASDAQ	SSP	Tue, Mar 8, 1994	42.19	42.37	41.63	41.81
451	NASDAQ	SSP	Mon, Mar 7, 1994	42.00	42.19	41.25	42.19
450	NASDAQ	SSP	Fri, Mar 4, 1994	42.19	42.19	41.44	41.63
449	NASDAQ	SSP	Thu, Mar 3, 1994	42.37	42.37	41.81	41.81
448	NASDAQ	SSP	Wed, Mar 2, 1994	42.19	42.56	41.44	42.00
447	NASDAQ	SSP	Tue, Mar 1, 1994	42.37	42.56	41.63	42.56
446	NASDAQ	SSP	Mon, Feb 28, 1994	42.56	42.56	41.81	42.19
445	NASDAQ	SSP	Fri, Feb 25, 1994	41.44	43.13	41.44	42.56
444	NASDAQ	SSP	Thu, Feb 24, 1994	42.94	42.94	41.44	41.44
443	NASDAQ	SSP	Wed, Feb 23, 1994	43.50	43.88	43.13	43.31
442	NASDAQ	SSP	Tue, Feb 22, 1994	43.13	43.31	42.75	43.31
441	NASDAQ	SSP	Fri, Feb 18, 1994	43.50	43.50	42.94	42.94
440	NASDAQ	SSP	Thu, Feb 17, 1994	42.19	43.13	42.19	43.13
439	NASDAQ	SSP	Wed, Feb 16, 1994	42.75	42.75	41.81	42.37
438	NASDAQ	SSP	Tue, Feb 15, 1994	42.37	43.31	42.37	43.13
437	NASDAQ	SSP	Mon, Feb 14, 1994	41.25	42.75	41.25	42.37
436	NASDAQ	SSP	Fri, Feb 11, 1994	41.06	41.63	40.88	41.06
435	NASDAQ	SSP	Thu, Feb 10, 1994	41.25	41.81	40.88	41.25
434	NASDAQ	SSP	Wed, Feb 9, 1994	41.44	41.81	41.25	41.44
433	NASDAQ	SSP	Tue, Feb 8, 1994	41.06	41.63	41.06	41.25
432	NASDAQ	SSP	Mon, Feb 7, 1994	41.25	41.44	41.06	41.06
431	NASDAQ	SSP	Fri, Feb 4, 1994	41.63	41.81	41.25	41.25
430	NASDAQ	SSP	Thu, Feb 3, 1994	41.25	41.81	41.25	41.81
429	NASDAQ	SSP	Wed, Feb 2, 1994	41.06	41.81	41.06	41.44
428	NASDAQ	SSP	Tue, Feb 1, 1994	40.69	41.06	40.50	40.69
427	NASDAQ	SSP	Mon, Jan 31, 1994	40.88	41.06	40.50	40.50
426	NASDAQ	SSP	Fri, Jan 28, 1994	40.50	41.25	40.12	40.88
425	NASDAQ	SSP	Thu, Jan 27, 1994	40.88	41.25	40.31	40.31
424	NASDAQ	SSP	Wed, Jan 26, 1994	40.88	41.06	39.94	40.50
423	NASDAQ	SSP	Tue, Jan 25, 1994	40.50	40.69	40.31	40.50
422	NASDAQ	SSP	Mon, Jan 24, 1994	40.69	40.88	40.50	40.50
421	NASDAQ	SSP	Fri, Jan 21, 1994	39.94	40.50	39.94	40.31
420	NASDAQ	SSP	Thu, Jan 20, 1994	39.75	40.12	39.56	39.94
419	NASDAQ	SSP	Wed, Jan 19, 1994	40.50	40.69	39.75	39.75
418	NASDAQ	SSP	Tue, Jan 18, 1994	40.88	41.25	40.69	40.69
417	NASDAQ	SSP	Mon, Jan 17, 1994	40.69	41.06	40.69	40.88
416	NASDAQ	SSP	Fri, Jan 14, 1994	41.06	41.25	40.69	40.69
415	NASDAQ	SSP	Thu, Jan 13, 1994	40.31	41.44	40.31	41.25
414	NASDAQ	SSP	Wed, Jan 12, 1994	40.50	40.69	39.75	40.31
413	NASDAQ	SSP	Tue, Jan 11, 1994	41.06	41.06	40.69	40.69
412	NASDAQ	SSP	Mon, Jan 10, 1994	40.69	41.44	40.69	41.06
411	NASDAQ	SSP	Fri, Jan 7, 1994	41.25	41.25	40.69	41.06
410	NASDAQ	SSP	Thu, Jan 6, 1994	42.00	42.00	41.06	41.25
409	NASDAQ	SSP	Wed, Jan 5, 1994	41.63	42.37	41.44	41.81
408	NASDAQ	SSP	Tue, Jan 4, 1994	41.25	41.81	41.25	41.63
407	NASDAQ	SSP	Mon, Jan 3, 1994	41.25	41.25	40.50	41.25
406	NASDAQ	SSP	Fri, Dec 31, 1993	40.69	41.25	40.69	41.25
405	NASDAQ	SSP	Thu, Dec 30, 1993	39.94	40.69	39.94	40.69
404	NASDAQ	SSP	Wed, Dec 29, 1993	40.12	40.31	39.94	40.12
403	NASDAQ	SSP	Tue, Dec 28, 1993	39.19	40.31	39.19	39.94
402	NASDAQ	SSP	Mon, Dec 27, 1993	39.00	39.19	38.25	39.19
401	NASDAQ	SSP	Thu, Dec 23, 1993	39.38	39.38	38.81	39.00
400	NASDAQ	SSP	Wed, Dec 22, 1993	38.06	39.19	37.69	39.00
399	NASDAQ	SSP	Tue, Dec 21, 1993	39.38	39.38	38.44	38.44
398	NASDAQ	SSP	Mon, Dec 20, 1993	39.00	39.75	39.00	39.38
397	NASDAQ	SSP	Fri, Dec 17, 1993	39.00	39.56	39.00	39.00
396	NASDAQ	SSP	Thu, Dec 16, 1993	40.31	40.31	39.00	39.19
395	NASDAQ	SSP	Wed, Dec 15, 1993	40.12	40.12	40.12	40.12
394	NASDAQ	SSP	Tue, Dec 14, 1993	40.69	40.69	39.00	40.31
393	NASDAQ	SSP	Mon, Dec 13, 1993	41.06	41.06	41.06	41.06
392	NASDAQ	SSP	Fri, Dec 10, 1993	41.44	41.44	41.06	41.06
391	NASDAQ	SSP	Thu, Dec 9, 1993	41.81	41.81	41.81	41.81
390	NASDAQ	SSP	Wed, Dec 8, 1993	42.19	42.19	41.63	42.00
389	NASDAQ	SSP	Tue, Dec 7, 1993	42.37	42.37	42.19	42.19
388	NASDAQ	SSP	Mon, Dec 6, 1993	42.00	42.37	42.00	42.37
387	NASDAQ	SSP	Fri, Dec 3, 1993	40.69	42.00	40.69	42.00
386	NASDAQ	SSP	Thu, Dec 2, 1993	41.81	41.81	40.31	41.06
385	NASDAQ	SSP	Wed, Dec 1, 1993	42.56	42.75	42.00	42.00
384	NASDAQ	SSP	Tue, Nov 30, 1993	42.94	43.13	42.56	42.56
383	NASDAQ	SSP	Mon, Nov 29, 1993	42.19	42.94	42.19	42.75
382	NASDAQ	SSP	Fri, Nov 26, 1993	42.56	42.56	42.19	42.19
381	NASDAQ	SSP	Wed, Nov 24, 1993	42.75	42.75	42.37	42.75
380	NASDAQ	SSP	Tue, Nov 23, 1993	42.37	43.13	42.37	42.75
379	NASDAQ	SSP	Mon, Nov 22, 1993	42.75	42.75	42.37	42.37
378	NASDAQ	SSP	Fri, Nov 19, 1993	42.56	42.56	42.37	42.56
377	NASDAQ	SSP	Thu, Nov 18, 1993	42.56	42.56	42.56	42.56
376	NASDAQ	SSP	Wed, Nov 17, 1993	42.75	42.75	42.56	42.56
375	NASDAQ	SSP	Tue, Nov 16, 1993	42.00	42.94	42.00	42.56
374	NASDAQ	SSP	Mon, Nov 15, 1993	42.75	42.75	42.00	42.00
373	NASDAQ	SSP	Fri, Nov 12, 1993	43.69	43.69	42.75	43.13
372	NASDAQ	SSP	Thu, Nov 11, 1993	43.69	44.06	43.31	43.31
371	NASDAQ	SSP	Wed, Nov 10, 1993	42.94	43.88	42.94	43.69
370	NASDAQ	SSP	Tue, Nov 9, 1993	42.94	42.94	42.94	42.94
369	NASDAQ	SSP	Mon, Nov 8, 1993	42.37	42.94	41.63	42.94
368	NASDAQ	SSP	Fri, Nov 5, 1993	42.37	42.37	41.81	42.00
367	NASDAQ	SSP	Thu, Nov 4, 1993	42.37	42.75	42.37	42.37
366	NASDAQ	SSP	Wed, Nov 3, 1993	43.69	43.69	42.37	42.37
365	NASDAQ	SSP	Tue, Nov 2, 1993	44.62	44.62	43.31	43.69
364	NASDAQ	SSP	Mon, Nov 1, 1993	45.38	45.38	43.50	44.62
363	NASDAQ	SSP	Fri, Oct 29, 1993	44.44	46.31	44.44	45.75
362	NASDAQ	SSP	Thu, Oct 28, 1993	42.56	45.00	42.56	45.00
361	NASDAQ	SSP	Wed, Oct 27, 1993	43.50	43.69	42.37	42.37
360	NASDAQ	SSP	Tue, Oct 26, 1993	42.00	43.13	42.00	43.13
359	NASDAQ	SSP	Mon, Oct 25, 1993	40.12	42.00	40.12	42.00
358	NASDAQ	SSP	Fri, Oct 22, 1993	39.75	40.12	39.00	39.94
357	NASDAQ	SSP	Thu, Oct 21, 1993	41.25	41.44	39.75	39.75
356	NASDAQ	SSP	Wed, Oct 20, 1993	42.19	42.19	41.44	41.44
355	NASDAQ	SSP	Tue, Oct 19, 1993	43.31	43.31	42.56	42.56
354	NASDAQ	SSP	Mon, Oct 18, 1993	44.25	44.62	43.69	43.88
353	NASDAQ	SSP	Fri, Oct 15, 1993	45.38	45.38	44.06	44.25
352	NASDAQ	SSP	Thu, Oct 14, 1993	42.37	45.38	42.37	45.38
351	NASDAQ	SSP	Wed, Oct 13, 1993	40.31	41.81	40.31	41.81
350	NASDAQ	SSP	Tue, Oct 12, 1993	40.12	40.12	39.94	39.94
349	NASDAQ	SSP	Mon, Oct 11, 1993	39.75	39.94	39.56	39.75
348	NASDAQ	SSP	Fri, Oct 8, 1993	38.81	39.75	38.81	39.75
347	NASDAQ	SSP	Thu, Oct 7, 1993	38.44	38.44	38.44	38.44
346	NASDAQ	SSP	Wed, Oct 6, 1993	38.44	38.44	37.87	38.06
345	NASDAQ	SSP	Tue, Oct 5, 1993	39.00	39.00	38.25	38.44
344	NASDAQ	SSP	Mon, Oct 4, 1993	39.00	39.00	38.44	38.81
343	NASDAQ	SSP	Fri, Oct 1, 1993	38.44	38.63	38.44	38.63
342	NASDAQ	SSP	Thu, Sep 30, 1993	39.00	39.00	38.44	38.44
341	NASDAQ	SSP	Wed, Sep 29, 1993	38.44	39.00	38.44	39.00
340	NASDAQ	SSP	Tue, Sep 28, 1993	37.31	38.44	37.31	38.44
339	NASDAQ	SSP	Mon, Sep 27, 1993	37.13	37.31	37.13	37.31
338	NASDAQ	SSP	Fri, Sep 24, 1993	36.75	37.13	36.75	37.13
337	NASDAQ	SSP	Thu, Sep 23, 1993	37.13	37.50	37.13	37.31
336	NASDAQ	SSP	Wed, Sep 22, 1993	36.94	37.31	36.94	37.31
335	NASDAQ	SSP	Tue, Sep 21, 1993	36.94	37.31	36.75	36.94
334	NASDAQ	SSP	Mon, Sep 20, 1993	36.75	37.13	36.75	36.94
333	NASDAQ	SSP	Fri, Sep 17, 1993	36.94	37.13	36.75	36.94
332	NASDAQ	SSP	Thu, Sep 16, 1993	36.56	37.13	36.56	36.94
331	NASDAQ	SSP	Wed, Sep 15, 1993	35.81	36.19	35.62	36.19
330	NASDAQ	SSP	Tue, Sep 14, 1993	36.00	36.00	35.81	35.81
329	NASDAQ	SSP	Mon, Sep 13, 1993	35.81	35.81	35.62	35.62
328	NASDAQ	SSP	Fri, Sep 10, 1993	36.00	36.00	35.81	36.00
327	NASDAQ	SSP	Thu, Sep 9, 1993	35.81	36.00	35.81	35.81
326	NASDAQ	SSP	Wed, Sep 8, 1993	36.00	36.00	35.81	35.81
325	NASDAQ	SSP	Tue, Sep 7, 1993	36.00	36.00	36.00	36.00
324	NASDAQ	SSP	Fri, Sep 3, 1993	35.81	36.00	35.81	35.81
323	NASDAQ	SSP	Thu, Sep 2, 1993	35.81	36.00	35.81	36.00
322	NASDAQ	SSP	Wed, Sep 1, 1993	36.00	36.00	35.81	36.00
321	NASDAQ	SSP	Tue, Aug 31, 1993	36.00	36.00	35.62	35.81
320	NASDAQ	SSP	Mon, Aug 30, 1993	36.00	36.00	35.81	36.00
319	NASDAQ	SSP	Fri, Aug 27, 1993	35.81	36.00	35.62	35.62
318	NASDAQ	SSP	Thu, Aug 26, 1993	35.62	35.81	35.44	35.81
317	NASDAQ	SSP	Wed, Aug 25, 1993	35.62	35.62	35.44	35.44
316	NASDAQ	SSP	Tue, Aug 24, 1993	34.88	35.44	34.88	35.44
315	NASDAQ	SSP	Mon, Aug 23, 1993	34.50	34.50	34.31	34.50
314	NASDAQ	SSP	Fri, Aug 20, 1993	35.06	35.06	34.69	34.69
313	NASDAQ	SSP	Thu, Aug 19, 1993	36.38	36.56	35.44	35.44
312	NASDAQ	SSP	Wed, Aug 18, 1993	36.94	37.13	36.56	36.75
311	NASDAQ	SSP	Tue, Aug 17, 1993	37.13	37.31	37.13	37.31
310	NASDAQ	SSP	Mon, Aug 16, 1993	37.50	37.50	37.13	37.13
309	NASDAQ	SSP	Fri, Aug 13, 1993	37.50	37.50	37.31	37.31
308	NASDAQ	SSP	Thu, Aug 12, 1993	37.50	37.50	37.31	37.31
307	NASDAQ	SSP	Wed, Aug 11, 1993	37.31	37.50	37.13	37.31
306	NASDAQ	SSP	Tue, Aug 10, 1993	37.69	37.69	37.31	37.31
305	NASDAQ	SSP	Mon, Aug 9, 1993	38.06	38.06	38.06	38.06
304	NASDAQ	SSP	Fri, Aug 6, 1993	38.06	38.44	38.06	38.06
303	NASDAQ	SSP	Thu, Aug 5, 1993	37.87	37.87	37.69	37.69
302	NASDAQ	SSP	Wed, Aug 4, 1993	37.50	37.69	37.50	37.50
301	NASDAQ	SSP	Tue, Aug 3, 1993	37.50	37.50	37.31	37.50
300	NASDAQ	SSP	Mon, Aug 2, 1993	37.69	37.69	37.31	37.31
299	NASDAQ	SSP	Fri, Jul 30, 1993	37.50	37.87	37.13	37.69
298	NASDAQ	SSP	Thu, Jul 29, 1993	38.25	38.25	37.87	37.87
297	NASDAQ	SSP	Wed, Jul 28, 1993	37.87	37.87	37.87	37.87
296	NASDAQ	SSP	Tue, Jul 27, 1993	37.50	38.25	37.50	37.87
295	NASDAQ	SSP	Mon, Jul 26, 1993	38.06	38.63	37.50	38.06
294	NASDAQ	SSP	Fri, Jul 23, 1993	39.56	39.75	38.06	38.06
293	NASDAQ	SSP	Thu, Jul 22, 1993	39.56	39.94	39.19	39.19
292	NASDAQ	SSP	Wed, Jul 21, 1993	38.81	39.94	38.81	39.75
291	NASDAQ	SSP	Tue, Jul 20, 1993	38.44	38.81	38.44	38.81
290	NASDAQ	SSP	Mon, Jul 19, 1993	38.06	38.06	38.06	38.06
289	NASDAQ	SSP	Fri, Jul 16, 1993	37.50	38.06	37.50	37.69
288	NASDAQ	SSP	Thu, Jul 15, 1993	37.50	37.87	37.50	37.87
287	NASDAQ	SSP	Wed, Jul 14, 1993	38.81	39.00	38.63	38.63
286	NASDAQ	SSP	Tue, Jul 13, 1993	39.38	39.38	38.44	38.44
285	NASDAQ	SSP	Fri, Jul 9, 1993	39.19	39.19	38.81	39.19
284	NASDAQ	SSP	Thu, Jul 8, 1993	39.00	39.38	38.63	39.00
283	NASDAQ	SSP	Wed, Jul 7, 1993	38.81	39.56	38.25	39.19
282	NASDAQ	SSP	Tue, Jul 6, 1993	38.06	38.06	38.06	38.06
281	NASDAQ	SSP	Fri, Jul 2, 1993	38.25	38.25	37.87	37.87
280	NASDAQ	SSP	Thu, Jul 1, 1993	39.00	39.19	38.44	38.63
279	NASDAQ	SSP	Wed, Jun 30, 1993	38.63	38.63	37.87	38.63
278	NASDAQ	SSP	Tue, Jun 29, 1993	38.44	38.63	37.87	38.25
277	NASDAQ	SSP	Mon, Jun 28, 1993	38.81	38.81	38.63	38.63
276	NASDAQ	SSP	Fri, Jun 25, 1993	38.63	38.81	38.44	38.81
275	NASDAQ	SSP	Thu, Jun 24, 1993	38.81	39.00	37.69	38.25
274	NASDAQ	SSP	Wed, Jun 23, 1993	39.38	39.38	38.44	38.44
273	NASDAQ	SSP	Tue, Jun 22, 1993	38.63	39.56	37.69	39.00
272	NASDAQ	SSP	Mon, Jun 21, 1993	38.25	38.25	37.13	38.25
271	NASDAQ	SSP	Fri, Jun 18, 1993	40.12	40.12	38.25	38.25
270	NASDAQ	SSP	Thu, Jun 17, 1993	40.12	40.12	40.12	40.12
269	NASDAQ	SSP	Wed, Jun 16, 1993	40.12	40.50	39.75	40.31
268	NASDAQ	SSP	Tue, Jun 15, 1993	40.31	40.50	40.12	40.12
267	NASDAQ	SSP	Mon, Jun 14, 1993	39.75	40.50	39.75	40.50
266	NASDAQ	SSP	Fri, Jun 11, 1993	40.88	40.88	39.75	39.75
265	NASDAQ	SSP	Thu, Jun 10, 1993	41.06	41.81	41.06	41.25
264	NASDAQ	SSP	Wed, Jun 9, 1993	41.63	41.63	41.25	41.25
263	NASDAQ	SSP	Tue, Jun 8, 1993	41.81	41.81	41.63	41.81
262	NASDAQ	SSP	Mon, Jun 7, 1993	42.00	42.00	41.63	41.63
261	NASDAQ	SSP	Fri, Jun 4, 1993	42.00	42.37	42.00	42.19
260	NASDAQ	SSP	Thu, Jun 3, 1993	41.63	42.19	41.63	41.81
259	NASDAQ	SSP	Wed, Jun 2, 1993	41.44	41.81	41.25	41.25
258	NASDAQ	SSP	Tue, Jun 1, 1993	41.44	41.63	41.44	41.63
257	NASDAQ	SSP	Fri, May 28, 1993	42.00	42.00	41.25	41.25
256	NASDAQ	SSP	Thu, May 27, 1993	42.00	42.19	41.81	41.81
255	NASDAQ	SSP	Wed, May 26, 1993	42.00	42.00	41.81	42.00
254	NASDAQ	SSP	Tue, May 25, 1993	41.63	42.00	41.63	42.00
253	NASDAQ	SSP	Mon, May 24, 1993	41.81	42.00	41.44	41.44
252	NASDAQ	SSP	Fri, May 21, 1993	42.00	42.00	41.81	42.00
251	NASDAQ	SSP	Thu, May 20, 1993	41.44	41.81	41.44	41.81
250	NASDAQ	SSP	Wed, May 19, 1993	41.44	41.44	41.06	41.06
249	NASDAQ	SSP	Tue, May 18, 1993	41.44	41.44	40.69	40.88
248	NASDAQ	SSP	Mon, May 17, 1993	41.63	41.63	41.06	41.06
247	NASDAQ	SSP	Fri, May 14, 1993	41.25	41.44	41.25	41.44
246	NASDAQ	SSP	Thu, May 13, 1993	41.44	41.81	41.25	41.44
245	NASDAQ	SSP	Wed, May 12, 1993	41.81	42.00	41.63	41.63
244	NASDAQ	SSP	Mon, May 10, 1993	42.19	42.56	42.19	42.19
243	NASDAQ	SSP	Fri, May 7, 1993	41.44	41.81	41.44	41.81
242	NASDAQ	SSP	Thu, May 6, 1993	42.00	42.00	41.81	41.81
241	NASDAQ	SSP	Wed, May 5, 1993	42.19	42.19	42.00	42.19
240	NASDAQ	SSP	Tue, May 4, 1993	42.75	42.75	42.19	42.19
239	NASDAQ	SSP	Mon, May 3, 1993	42.19	42.37	42.19	42.37
238	NASDAQ	SSP	Fri, Apr 30, 1993	42.37	42.37	42.19	42.19
237	NASDAQ	SSP	Thu, Apr 29, 1993	42.00	42.37	42.00	42.19
236	NASDAQ	SSP	Wed, Apr 28, 1993	42.19	42.56	42.00	42.37
235	NASDAQ	SSP	Tue, Apr 27, 1993	42.56	42.56	42.19	42.56
234	NASDAQ	SSP	Mon, Apr 26, 1993	42.56	42.56	42.19	42.19
233	NASDAQ	SSP	Fri, Apr 23, 1993	42.37	42.37	42.37	42.37
232	NASDAQ	SSP	Thu, Apr 22, 1993	42.37	42.75	42.19	42.19
231	NASDAQ	SSP	Wed, Apr 21, 1993	42.19	42.19	41.81	42.00
230	NASDAQ	SSP	Tue, Apr 20, 1993	42.00	42.19	42.00	42.00
229	NASDAQ	SSP	Mon, Apr 19, 1993	42.19	42.37	42.19	42.37
228	NASDAQ	SSP	Fri, Apr 16, 1993	42.37	42.56	41.63	42.00
227	NASDAQ	SSP	Thu, Apr 15, 1993	41.63	42.56	41.44	42.19
226	NASDAQ	SSP	Wed, Apr 14, 1993	40.88	41.63	40.88	41.44
225	NASDAQ	SSP	Tue, Apr 13, 1993	40.69	40.69	40.50	40.69
224	NASDAQ	SSP	Mon, Apr 12, 1993	40.69	40.69	40.31	40.31
223	NASDAQ	SSP	Thu, Apr 8, 1993	40.31	41.06	40.31	40.50
222	NASDAQ	SSP	Wed, Apr 7, 1993	40.50	40.50	40.12	40.31
221	NASDAQ	SSP	Tue, Apr 6, 1993	40.12	40.50	39.94	40.50
220	NASDAQ	SSP	Mon, Apr 5, 1993	40.31	40.69	40.31	40.50
219	NASDAQ	SSP	Fri, Apr 2, 1993	41.06	41.06	39.75	40.31
218	NASDAQ	SSP	Thu, Apr 1, 1993	41.25	42.00	40.69	40.69
217	NASDAQ	SSP	Wed, Mar 31, 1993	39.75	41.25	39.75	40.88
216	NASDAQ	SSP	Tue, Mar 30, 1993	40.31	40.69	40.12	40.12
215	NASDAQ	SSP	Mon, Mar 29, 1993	41.44	41.44	40.12	40.12
214	NASDAQ	SSP	Fri, Mar 26, 1993	41.81	42.00	41.44	41.63
213	NASDAQ	SSP	Thu, Mar 25, 1993	42.37	42.56	41.81	42.00
212	NASDAQ	SSP	Wed, Mar 24, 1993	43.50	43.69	42.56	43.13
211	NASDAQ	SSP	Tue, Mar 23, 1993	42.56	43.50	42.56	43.31
210	NASDAQ	SSP	Mon, Mar 22, 1993	41.63	42.37	41.63	42.19
209	NASDAQ	SSP	Fri, Mar 19, 1993	42.37	42.37	41.25	42.19
208	NASDAQ	SSP	Thu, Mar 18, 1993	43.50	43.50	42.75	42.75
207	NASDAQ	SSP	Wed, Mar 17, 1993	43.50	43.69	43.13	43.50
206	NASDAQ	SSP	Tue, Mar 16, 1993	43.13	43.50	43.13	43.50
205	NASDAQ	SSP	Mon, Mar 15, 1993	43.50	43.50	42.75	43.31
204	NASDAQ	SSP	Fri, Mar 12, 1993	43.13	43.50	43.13	43.13
203	NASDAQ	SSP	Thu, Mar 11, 1993	42.94	43.31	42.75	43.31
202	NASDAQ	SSP	Wed, Mar 10, 1993	42.37	43.31	42.37	43.31
201	NASDAQ	SSP	Tue, Mar 9, 1993	41.06	42.37	41.06	42.00
200	NASDAQ	SSP	Mon, Mar 8, 1993	40.50	41.06	40.50	40.88
199	NASDAQ	SSP	Fri, Mar 5, 1993	39.75	40.12	39.75	40.12
198	NASDAQ	SSP	Thu, Mar 4, 1993	40.12	40.31	40.12	40.12
197	NASDAQ	SSP	Wed, Mar 3, 1993	40.31	40.31	39.94	40.12
196	NASDAQ	SSP	Tue, Mar 2, 1993	40.50	40.50	40.31	40.31
195	NASDAQ	SSP	Mon, Mar 1, 1993	41.25	41.25	40.12	40.12
194	NASDAQ	SSP	Fri, Feb 26, 1993	40.50	40.50	40.12	40.12
193	NASDAQ	SSP	Thu, Feb 25, 1993	40.50	40.50	40.31	40.50
192	NASDAQ	SSP	Wed, Feb 24, 1993	40.31	40.50	39.94	40.31
191	NASDAQ	SSP	Tue, Feb 23, 1993	40.69	40.69	40.50	40.50
190	NASDAQ	SSP	Mon, Feb 22, 1993	40.50	40.50	40.50	40.50
189	NASDAQ	SSP	Fri, Feb 19, 1993	40.69	40.69	40.12	40.69
188	NASDAQ	SSP	Thu, Feb 18, 1993	40.50	40.69	40.50	40.69
187	NASDAQ	SSP	Wed, Feb 17, 1993	41.63	41.63	40.88	40.88
186	NASDAQ	SSP	Tue, Feb 16, 1993	42.00	42.00	41.63	41.63
185	NASDAQ	SSP	Fri, Feb 12, 1993	42.00	42.37	42.00	42.37
184	NASDAQ	SSP	Thu, Feb 11, 1993	41.81	42.37	41.81	42.00
183	NASDAQ	SSP	Wed, Feb 10, 1993	40.88	41.25	40.88	41.25
182	NASDAQ	SSP	Tue, Feb 9, 1993	40.88	40.88	40.50	40.50
181	NASDAQ	SSP	Mon, Feb 8, 1993	40.50	40.50	40.12	40.50
180	NASDAQ	SSP	Fri, Feb 5, 1993	39.75	40.50	39.75	40.50
179	NASDAQ	SSP	Thu, Feb 4, 1993	40.12	40.12	39.75	40.12
178	NASDAQ	SSP	Wed, Feb 3, 1993	38.25	40.31	38.25	39.94
177	NASDAQ	SSP	Tue, Feb 2, 1993	37.87	38.25	37.87	38.25
176	NASDAQ	SSP	Mon, Feb 1, 1993	38.25	38.25	37.50	37.50
175	NASDAQ	SSP	Fri, Jan 29, 1993	37.13	38.63	37.13	38.25
174	NASDAQ	SSP	Thu, Jan 28, 1993	37.13	37.50	36.94	36.94
173	NASDAQ	SSP	Wed, Jan 27, 1993	37.31	37.50	36.94	37.13
172	NASDAQ	SSP	Tue, Jan 26, 1993	37.31	37.31	37.13	37.31
171	NASDAQ	SSP	Mon, Jan 25, 1993	37.50	37.69	36.94	36.94
170	NASDAQ	SSP	Fri, Jan 22, 1993	38.06	38.06	37.50	37.50
169	NASDAQ	SSP	Thu, Jan 21, 1993	37.13	37.50	37.13	37.50
168	NASDAQ	SSP	Wed, Jan 20, 1993	37.13	37.13	36.56	37.13
167	NASDAQ	SSP	Tue, Jan 19, 1993	37.13	37.13	37.13	37.13
166	NASDAQ	SSP	Mon, Jan 18, 1993	37.13	37.13	36.75	37.13
165	NASDAQ	SSP	Fri, Jan 15, 1993	36.75	36.94	36.19	36.94
164	NASDAQ	SSP	Thu, Jan 14, 1993	35.81	36.38	35.81	36.38
163	NASDAQ	SSP	Wed, Jan 13, 1993	36.38	36.38	35.62	36.00
162	NASDAQ	SSP	Tue, Jan 12, 1993	36.38	36.56	36.00	36.00
161	NASDAQ	SSP	Mon, Jan 11, 1993	36.38	36.75	36.19	36.19
160	NASDAQ	SSP	Fri, Jan 8, 1993	36.75	36.75	36.75	36.75
159	NASDAQ	SSP	Thu, Jan 7, 1993	37.13	37.13	36.75	36.75
158	NASDAQ	SSP	Wed, Jan 6, 1993	37.13	37.13	36.19	36.75
157	NASDAQ	SSP	Tue, Jan 5, 1993	37.13	37.13	37.13	37.13
156	NASDAQ	SSP	Mon, Jan 4, 1993	37.13	37.13	36.75	37.13
155	NASDAQ	SSP	Thu, Dec 31, 1992	36.56	37.13	36.19	37.13
154	NASDAQ	SSP	Wed, Dec 30, 1992	35.62	36.19	35.62	36.19
153	NASDAQ	SSP	Tue, Dec 29, 1992	36.00	36.00	35.62	36.00
152	NASDAQ	SSP	Mon, Dec 28, 1992	35.62	36.00	35.62	36.00
151	NASDAQ	SSP	Thu, Dec 24, 1992	35.06	35.44	35.06	35.44
150	NASDAQ	SSP	Wed, Dec 23, 1992	36.00	36.19	35.44	35.62
149	NASDAQ	SSP	Tue, Dec 22, 1992	36.00	36.00	35.81	35.81
148	NASDAQ	SSP	Mon, Dec 21, 1992	36.19	36.19	35.81	36.00
147	NASDAQ	SSP	Fri, Dec 18, 1992	36.00	36.19	36.00	36.00
146	NASDAQ	SSP	Thu, Dec 17, 1992	36.00	36.19	35.62	35.62
145	NASDAQ	SSP	Wed, Dec 16, 1992	36.56	36.56	36.38	36.38
144	NASDAQ	SSP	Tue, Dec 15, 1992	37.13	37.31	36.94	36.94
143	NASDAQ	SSP	Mon, Dec 14, 1992	36.94	37.31	36.94	37.13
142	NASDAQ	SSP	Fri, Dec 11, 1992	36.75	37.50	36.75	37.13
141	NASDAQ	SSP	Thu, Dec 10, 1992	36.38	36.75	36.38	36.56
140	NASDAQ	SSP	Wed, Dec 9, 1992	36.38	36.56	36.38	36.56
139	NASDAQ	SSP	Tue, Dec 8, 1992	36.38	36.56	36.38	36.38
138	NASDAQ	SSP	Mon, Dec 7, 1992	36.75	36.75	36.38	36.56
137	NASDAQ	SSP	Fri, Dec 4, 1992	37.13	37.13	36.38	36.56
136	NASDAQ	SSP	Thu, Dec 3, 1992	37.13	37.13	37.13	37.13
135	NASDAQ	SSP	Wed, Dec 2, 1992	37.31	37.31	36.94	37.13
134	NASDAQ	SSP	Tue, Dec 1, 1992	38.06	38.06	37.13	37.13
133	NASDAQ	SSP	Mon, Nov 30, 1992	37.87	38.06	37.87	38.06
132	NASDAQ	SSP	Fri, Nov 27, 1992	38.25	38.25	37.69	37.69
131	NASDAQ	SSP	Wed, Nov 25, 1992	38.25	38.63	38.25	38.63
130	NASDAQ	SSP	Tue, Nov 24, 1992	38.63	38.63	38.44	38.44
129	NASDAQ	SSP	Mon, Nov 23, 1992	38.44	38.63	38.44	38.44
128	NASDAQ	SSP	Fri, Nov 20, 1992	39.00	39.00	38.63	38.81
127	NASDAQ	SSP	Thu, Nov 19, 1992	39.00	39.00	39.00	39.00
126	NASDAQ	SSP	Wed, Nov 18, 1992	39.00	39.19	39.00	39.19
125	NASDAQ	SSP	Tue, Nov 17, 1992	38.63	39.00	38.63	39.00
124	NASDAQ	SSP	Mon, Nov 16, 1992	38.06	38.63	38.06	38.63
123	NASDAQ	SSP	Fri, Nov 13, 1992	37.69	37.69	37.69	37.69
122	NASDAQ	SSP	Thu, Nov 12, 1992	37.69	37.69	37.50	37.69
121	NASDAQ	SSP	Wed, Nov 11, 1992	37.69	38.06	37.69	38.06
120	NASDAQ	SSP	Tue, Nov 10, 1992	37.87	37.87	37.87	37.87
119	NASDAQ	SSP	Mon, Nov 9, 1992	37.50	37.69	37.50	37.69
118	NASDAQ	SSP	Fri, Nov 6, 1992	37.13	38.25	37.13	37.50
117	NASDAQ	SSP	Thu, Nov 5, 1992	37.13	37.13	37.13	37.13
116	NASDAQ	SSP	Wed, Nov 4, 1992	36.94	37.31	36.94	36.94
115	NASDAQ	SSP	Tue, Nov 3, 1992	37.13	37.13	36.75	36.94
114	NASDAQ	SSP	Mon, Nov 2, 1992	36.94	37.13	36.75	36.75
113	NASDAQ	SSP	Fri, Oct 30, 1992	36.75	37.13	36.75	36.75
112	NASDAQ	SSP	Thu, Oct 29, 1992	36.19	36.19	36.00	36.19
111	NASDAQ	SSP	Wed, Oct 28, 1992	36.00	36.19	36.00	36.00
110	NASDAQ	SSP	Tue, Oct 27, 1992	36.38	36.56	36.00	36.00
109	NASDAQ	SSP	Mon, Oct 26, 1992	37.31	37.31	36.00	36.00
108	NASDAQ	SSP	Fri, Oct 23, 1992	37.87	37.87	37.31	37.31
107	NASDAQ	SSP	Thu, Oct 22, 1992	38.63	39.00	38.25	38.25
106	NASDAQ	SSP	Wed, Oct 21, 1992	36.56	38.44	36.56	38.44
105	NASDAQ	SSP	Tue, Oct 20, 1992	35.06	36.00	35.06	36.00
104	NASDAQ	SSP	Mon, Oct 19, 1992	34.88	35.06	34.50	34.69
103	NASDAQ	SSP	Fri, Oct 16, 1992	35.06	35.44	35.06	35.25
102	NASDAQ	SSP	Thu, Oct 15, 1992	35.62	35.81	34.69	34.69
101	NASDAQ	SSP	Wed, Oct 14, 1992	35.62	36.00	35.62	36.00
100	NASDAQ	SSP	Tue, Oct 13, 1992	35.62	36.19	35.62	36.00
99	NASDAQ	SSP	Mon, Oct 12, 1992	35.25	35.62	34.88	35.44
98	NASDAQ	SSP	Fri, Oct 9, 1992	35.25	35.62	35.06	35.06
97	NASDAQ	SSP	Thu, Oct 8, 1992	36.00	36.00	35.06	35.06
96	NASDAQ	SSP	Wed, Oct 7, 1992	36.38	36.38	36.00	36.00
95	NASDAQ	SSP	Tue, Oct 6, 1992	36.94	36.94	36.56	36.75
94	NASDAQ	SSP	Mon, Oct 5, 1992	37.50	37.50	36.94	36.94
93	NASDAQ	SSP	Fri, Oct 2, 1992	38.81	38.81	37.87	37.87
92	NASDAQ	SSP	Thu, Oct 1, 1992	39.19	39.19	38.81	38.81
91	NASDAQ	SSP	Wed, Sep 30, 1992	39.00	39.19	39.00	39.19
90	NASDAQ	SSP	Tue, Sep 29, 1992	39.00	39.00	39.00	39.00
89	NASDAQ	SSP	Mon, Sep 28, 1992	38.81	39.19	38.63	39.19
88	NASDAQ	SSP	Fri, Sep 25, 1992	39.00	39.00	38.44	38.44
87	NASDAQ	SSP	Thu, Sep 24, 1992	38.81	39.00	38.63	38.81
86	NASDAQ	SSP	Wed, Sep 23, 1992	39.00	39.19	39.00	39.19
85	NASDAQ	SSP	Tue, Sep 22, 1992	39.19	39.19	39.00	39.19
84	NASDAQ	SSP	Mon, Sep 21, 1992	38.63	40.12	38.63	39.38
83	NASDAQ	SSP	Fri, Sep 18, 1992	38.63	38.81	38.63	38.63
82	NASDAQ	SSP	Thu, Sep 17, 1992	38.25	38.44	38.25	38.25
81	NASDAQ	SSP	Wed, Sep 16, 1992	37.87	38.25	37.87	38.25
80	NASDAQ	SSP	Tue, Sep 15, 1992	37.50	37.87	37.50	37.87
79	NASDAQ	SSP	Mon, Sep 14, 1992	37.50	37.50	37.31	37.50
78	NASDAQ	SSP	Fri, Sep 11, 1992	36.94	37.13	36.94	36.94
77	NASDAQ	SSP	Thu, Sep 10, 1992	36.75	37.13	36.75	36.75
76	NASDAQ	SSP	Wed, Sep 9, 1992	37.13	37.50	36.56	36.56
75	NASDAQ	SSP	Tue, Sep 8, 1992	38.06	38.06	37.13	37.13
74	NASDAQ	SSP	Fri, Sep 4, 1992	36.75	38.06	36.75	38.06
73	NASDAQ	SSP	Thu, Sep 3, 1992	37.13	37.13	36.75	36.75
72	NASDAQ	SSP	Wed, Sep 2, 1992	36.94	37.13	36.94	37.13
71	NASDAQ	SSP	Tue, Sep 1, 1992	37.13	37.50	37.13	37.31
70	NASDAQ	SSP	Mon, Aug 31, 1992	36.38	36.94	36.38	36.94
69	NASDAQ	SSP	Fri, Aug 28, 1992	36.19	36.38	36.19	36.38
68	NASDAQ	SSP	Thu, Aug 27, 1992	36.38	36.75	36.38	36.38
67	NASDAQ	SSP	Wed, Aug 26, 1992	36.38	36.75	36.38	36.38
66	NASDAQ	SSP	Tue, Aug 25, 1992	36.00	36.56	36.00	36.56
65	NASDAQ	SSP	Mon, Aug 24, 1992	36.75	36.75	36.00	36.00
64	NASDAQ	SSP	Fri, Aug 21, 1992	37.13	37.50	37.13	37.13
63	NASDAQ	SSP	Thu, Aug 20, 1992	37.50	37.87	37.13	37.13
62	NASDAQ	SSP	Wed, Aug 19, 1992	37.31	37.50	37.13	37.50
61	NASDAQ	SSP	Tue, Aug 18, 1992	37.13	37.31	37.13	37.13
60	NASDAQ	SSP	Mon, Aug 17, 1992	36.75	36.94	36.75	36.75
59	NASDAQ	SSP	Fri, Aug 14, 1992	36.56	36.56	36.38	36.56
58	NASDAQ	SSP	Thu, Aug 13, 1992	37.31	37.50	36.00	36.00
57	NASDAQ	SSP	Wed, Aug 12, 1992	37.13	37.50	36.94	37.13
56	NASDAQ	SSP	Tue, Aug 11, 1992	37.31	37.31	36.94	36.94
55	NASDAQ	SSP	Mon, Aug 10, 1992	37.13	37.31	37.13	37.13
54	NASDAQ	SSP	Fri, Aug 7, 1992	37.69	37.69	37.50	37.50
53	NASDAQ	SSP	Thu, Aug 6, 1992	37.50	37.69	37.31	37.69
52	NASDAQ	SSP	Wed, Aug 5, 1992	38.25	38.25	37.50	37.87
51	NASDAQ	SSP	Tue, Aug 4, 1992	37.31	38.25	37.31	38.25
50	NASDAQ	SSP	Mon, Aug 3, 1992	37.87	37.87	37.13	37.50
49	NASDAQ	SSP	Fri, Jul 31, 1992	37.13	37.69	36.75	37.69
48	NASDAQ	SSP	Thu, Jul 30, 1992	37.87	38.25	37.13	37.13
47	NASDAQ	SSP	Wed, Jul 29, 1992	38.44	38.63	37.87	37.87
46	NASDAQ	SSP	Tue, Jul 28, 1992	38.06	38.44	37.50	38.44
45	NASDAQ	SSP	Mon, Jul 27, 1992	39.00	39.00	38.25	38.25
44	NASDAQ	SSP	Fri, Jul 24, 1992	39.00	39.38	39.00	39.00
43	NASDAQ	SSP	Thu, Jul 23, 1992	39.75	39.75	39.19	39.19
42	NASDAQ	SSP	Wed, Jul 22, 1992	39.94	40.12	39.38	39.75
41	NASDAQ	SSP	Tue, Jul 21, 1992	39.94	40.12	39.56	40.12
40	NASDAQ	SSP	Mon, Jul 20, 1992	39.75	39.94	39.75	39.75
39	NASDAQ	SSP	Fri, Jul 17, 1992	40.50	40.50	40.12	40.31
38	NASDAQ	SSP	Thu, Jul 16, 1992	40.50	40.50	40.12	40.50
37	NASDAQ	SSP	Wed, Jul 15, 1992	40.31	40.69	40.31	40.31
36	NASDAQ	SSP	Tue, Jul 14, 1992	40.69	40.69	40.12	40.50
35	NASDAQ	SSP	Mon, Jul 13, 1992	40.88	40.88	40.69	40.69
34	NASDAQ	SSP	Fri, Jul 10, 1992	41.44	41.63	41.06	41.06
33	NASDAQ	SSP	Thu, Jul 9, 1992	41.44	41.44	41.44	41.44
32	NASDAQ	SSP	Wed, Jul 8, 1992	40.88	41.44	40.88	41.44
31	NASDAQ	SSP	Tue, Jul 7, 1992	41.63	41.63	40.88	41.06
30	NASDAQ	SSP	Mon, Jul 6, 1992	41.63	41.63	41.63	41.63
29	NASDAQ	SSP	Thu, Jul 2, 1992	41.25	41.81	41.25	41.44
28	NASDAQ	SSP	Wed, Jul 1, 1992	41.25	41.63	41.25	41.25
27	NASDAQ	SSP	Tue, Jun 30, 1992	40.88	41.25	40.50	41.25
26	NASDAQ	SSP	Mon, Jun 29, 1992	40.88	41.25	40.88	41.25
25	NASDAQ	SSP	Fri, Jun 26, 1992	40.50	40.50	40.50	40.50
24	NASDAQ	SSP	Thu, Jun 25, 1992	41.06	41.06	40.50	40.50
23	NASDAQ	SSP	Wed, Jun 24, 1992	41.06	41.44	40.88	40.88
22	NASDAQ	SSP	Tue, Jun 23, 1992	40.50	40.88	40.12	40.88
21	NASDAQ	SSP	Mon, Jun 22, 1992	40.88	40.88	40.12	40.12
20	NASDAQ	SSP	Fri, Jun 19, 1992	39.94	41.44	39.94	41.25
19	NASDAQ	SSP	Thu, Jun 18, 1992	41.25	41.44	39.56	39.94
18	NASDAQ	SSP	Wed, Jun 17, 1992	42.19	42.19	41.25	41.63
17	NASDAQ	SSP	Tue, Jun 16, 1992	42.19	42.56	42.19	42.19
16	NASDAQ	SSP	Mon, Jun 15, 1992	42.37	42.56	42.37	42.56
15	NASDAQ	SSP	Fri, Jun 12, 1992	42.00	42.19	42.00	42.19
14	NASDAQ	SSP	Thu, Jun 11, 1992	42.37	42.37	41.63	41.81
13	NASDAQ	SSP	Wed, Jun 10, 1992	42.94	42.94	42.56	42.75
12	NASDAQ	SSP	Tue, Jun 9, 1992	42.94	42.94	42.75	42.75
11	NASDAQ	SSP	Mon, Jun 8, 1992	42.94	42.94	42.75	42.75
10	NASDAQ	SSP	Fri, Jun 5, 1992	43.13	43.13	42.75	43.13
9	NASDAQ	SSP	Thu, Jun 4, 1992	42.75	43.13	42.37	43.13
8	NASDAQ	SSP	Wed, Jun 3, 1992	42.37	42.75	42.37	42.37
7	NASDAQ	SSP	Tue, Jun 2, 1992	42.37	42.37	42.00	42.00
6	NASDAQ	SSP	Mon, Jun 1, 1992	42.75	43.13	42.37	42.37
5	NASDAQ	SSP	Fri, May 29, 1992	42.94	42.94	42.37	42.75
4	NASDAQ	SSP	Thu, May 28, 1992	42.56	42.94	42.56	42.94
3	NASDAQ	SSP	Wed, May 27, 1992	42.94	42.94	42.56	42.56
2	NASDAQ	SSP	Tue, May 26, 1992	42.37	42.75	42.37	42.56
1	NASDAQ	SSP	Fri, May 22, 1992	43.13	43.31	42.19	42.75
#	Exchange	Symbol	Date	Open	High	Low	Close

The E W Scripps Co NASDAQ:SSP 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