Sysco Corp NYSE:SYY Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SYY	Wed, Mar 20, 2024	81.21	81.66	80.44	81.17
7999	NYSE	SYY	Tue, Mar 19, 2024	81.00	81.64	80.85	81.33
7998	NYSE	SYY	Mon, Mar 18, 2024	81.01	81.42	80.55	80.66
7997	NYSE	SYY	Fri, Mar 15, 2024	79.73	80.94	79.69	80.92
7996	NYSE	SYY	Thu, Mar 14, 2024	80.41	80.55	79.67	80.03
7995	NYSE	SYY	Wed, Mar 13, 2024	80.25	80.89	80.09	80.52
7994	NYSE	SYY	Tue, Mar 12, 2024	80.04	80.47	79.89	80.13
7993	NYSE	SYY	Mon, Mar 11, 2024	80.00	80.50	79.86	80.02
7992	NYSE	SYY	Fri, Mar 8, 2024	79.50	80.79	79.50	80.56
7991	NYSE	SYY	Thu, Mar 7, 2024	79.60	79.91	79.18	79.87
7990	NYSE	SYY	Wed, Mar 6, 2024	79.78	80.46	79.03	79.17
7989	NYSE	SYY	Tue, Mar 5, 2024	79.85	80.27	79.39	79.58
7988	NYSE	SYY	Mon, Mar 4, 2024	79.52	79.94	79.30	79.51
7987	NYSE	SYY	Fri, Mar 1, 2024	80.81	80.83	79.64	79.96
7986	NYSE	SYY	Thu, Feb 29, 2024	80.72	81.33	80.43	80.97
7985	NYSE	SYY	Wed, Feb 28, 2024	81.22	81.57	80.52	80.67
7984	NYSE	SYY	Tue, Feb 27, 2024	80.78	81.35	80.61	81.14
7983	NYSE	SYY	Mon, Feb 26, 2024	80.82	81.41	80.48	80.84
7982	NYSE	SYY	Fri, Feb 23, 2024	80.62	81.37	80.19	80.82
7981	NYSE	SYY	Thu, Feb 22, 2024	79.41	80.57	78.97	80.44
7980	NYSE	SYY	Wed, Feb 21, 2024	79.34	80.19	79.34	79.68
7979	NYSE	SYY	Tue, Feb 20, 2024	79.64	80.40	78.94	79.07
7978	NYSE	SYY	Fri, Feb 16, 2024	79.31	80.01	78.95	79.50
7977	NYSE	SYY	Thu, Feb 15, 2024	79.09	79.54	78.75	79.38
7976	NYSE	SYY	Wed, Feb 14, 2024	79.17	79.45	78.54	79.00
7975	NYSE	SYY	Tue, Feb 13, 2024	79.91	80.82	78.36	79.14
7974	NYSE	SYY	Mon, Feb 12, 2024	79.67	80.15	79.50	80.04
7973	NYSE	SYY	Fri, Feb 9, 2024	79.33	79.63	79.02	79.55
7972	NYSE	SYY	Thu, Feb 8, 2024	79.75	79.78	78.75	79.32
7971	NYSE	SYY	Wed, Feb 7, 2024	80.27	80.46	79.50	79.67
7970	NYSE	SYY	Tue, Feb 6, 2024	80.74	81.20	80.31	80.41
7969	NYSE	SYY	Mon, Feb 5, 2024	80.98	81.48	80.28	80.84
7968	NYSE	SYY	Fri, Feb 2, 2024	82.50	82.89	81.45	81.48
7967	NYSE	SYY	Thu, Feb 1, 2024	80.79	82.55	80.64	82.36
7966	NYSE	SYY	Wed, Jan 31, 2024	80.82	81.47	80.05	80.93
7965	NYSE	SYY	Tue, Jan 30, 2024	75.55	80.97	75.36	80.82
7964	NYSE	SYY	Mon, Jan 29, 2024	75.13	75.37	74.89	75.17
7963	NYSE	SYY	Fri, Jan 26, 2024	75.41	75.64	74.95	75.15
7962	NYSE	SYY	Thu, Jan 25, 2024	75.94	75.94	74.89	75.27
7961	NYSE	SYY	Wed, Jan 24, 2024	76.00	76.08	74.59	74.99
7960	NYSE	SYY	Tue, Jan 23, 2024	75.84	76.32	75.50	75.52
7959	NYSE	SYY	Mon, Jan 22, 2024	75.39	76.06	75.08	75.61
7958	NYSE	SYY	Fri, Jan 19, 2024	75.43	75.52	74.64	75.21
7957	NYSE	SYY	Thu, Jan 18, 2024	74.69	75.40	74.33	75.20
7956	NYSE	SYY	Wed, Jan 17, 2024	74.61	75.51	74.55	74.67
7955	NYSE	SYY	Tue, Jan 16, 2024	75.53	75.66	74.75	74.90
7954	NYSE	SYY	Fri, Jan 12, 2024	75.72	75.98	75.25	75.75
7953	NYSE	SYY	Thu, Jan 11, 2024	75.00	75.51	74.81	75.45
7952	NYSE	SYY	Wed, Jan 10, 2024	75.41	75.98	75.02	75.03
7951	NYSE	SYY	Tue, Jan 9, 2024	75.09	75.67	75.00	75.58
7950	NYSE	SYY	Mon, Jan 8, 2024	75.56	75.97	74.83	75.61
7949	NYSE	SYY	Fri, Jan 5, 2024	75.19	76.00	74.75	75.65
7948	NYSE	SYY	Thu, Jan 4, 2024	74.76	75.45	74.44	75.12
7947	NYSE	SYY	Wed, Jan 3, 2024	75.00	75.77	74.44	74.48
7946	NYSE	SYY	Tue, Jan 2, 2024	72.96	74.77	72.90	74.42
7945	NYSE	SYY	Fri, Dec 29, 2023	72.84	73.33	72.66	73.13
7944	NYSE	SYY	Thu, Dec 28, 2023	73.05	73.36	72.91	73.04
7943	NYSE	SYY	Wed, Dec 27, 2023	73.10	73.31	72.75	73.03
7942	NYSE	SYY	Tue, Dec 26, 2023	73.36	73.62	73.25	73.33
7941	NYSE	SYY	Fri, Dec 22, 2023	73.82	74.33	73.49	73.53
7940	NYSE	SYY	Thu, Dec 21, 2023	73.54	73.91	73.19	73.53
7939	NYSE	SYY	Wed, Dec 20, 2023	73.07	73.57	72.55	73.25
7938	NYSE	SYY	Tue, Dec 19, 2023	72.76	73.44	72.73	73.30
7937	NYSE	SYY	Mon, Dec 18, 2023	73.98	73.98	72.76	72.86
7936	NYSE	SYY	Fri, Dec 15, 2023	73.94	74.20	73.06	73.54
7935	NYSE	SYY	Thu, Dec 14, 2023	75.22	75.70	74.01	74.20
7934	NYSE	SYY	Wed, Dec 13, 2023	73.72	75.50	73.35	75.34
7933	NYSE	SYY	Tue, Dec 12, 2023	73.98	74.15	73.36	73.61
7932	NYSE	SYY	Mon, Dec 11, 2023	74.17	74.35	73.61	73.93
7931	NYSE	SYY	Fri, Dec 8, 2023	74.08	74.23	73.61	73.83
7930	NYSE	SYY	Thu, Dec 7, 2023	73.74	74.39	73.37	74.18
7929	NYSE	SYY	Wed, Dec 6, 2023	73.37	73.65	72.93	73.05
7928	NYSE	SYY	Tue, Dec 5, 2023	73.04	73.35	72.82	73.21
7927	NYSE	SYY	Mon, Dec 4, 2023	72.50	73.44	72.31	73.00
7926	NYSE	SYY	Fri, Dec 1, 2023	72.40	72.91	72.02	72.80
7925	NYSE	SYY	Thu, Nov 30, 2023	71.55	72.21	71.28	72.17
7924	NYSE	SYY	Wed, Nov 29, 2023	72.00	72.27	71.52	71.71
7923	NYSE	SYY	Tue, Nov 28, 2023	71.90	72.37	71.56	71.83
7922	NYSE	SYY	Mon, Nov 27, 2023	72.14	72.24	71.57	71.90
7921	NYSE	SYY	Fri, Nov 24, 2023	72.17	72.41	71.92	72.15
7920	NYSE	SYY	Wed, Nov 22, 2023	71.29	72.14	71.09	72.03
7919	NYSE	SYY	Tue, Nov 21, 2023	71.11	71.50	70.67	71.30
7918	NYSE	SYY	Mon, Nov 20, 2023	70.84	71.60	70.21	71.27
7917	NYSE	SYY	Fri, Nov 17, 2023	70.95	71.03	70.53	70.89
7916	NYSE	SYY	Thu, Nov 16, 2023	70.16	70.76	70.10	70.67
7915	NYSE	SYY	Wed, Nov 15, 2023	69.33	70.98	69.33	70.50
7914	NYSE	SYY	Tue, Nov 14, 2023	67.78	69.11	67.77	68.97
7913	NYSE	SYY	Mon, Nov 13, 2023	67.29	67.45	66.87	67.23
7912	NYSE	SYY	Fri, Nov 10, 2023	66.97	67.39	66.30	67.34
7911	NYSE	SYY	Thu, Nov 9, 2023	67.34	67.40	66.27	66.69
7910	NYSE	SYY	Wed, Nov 8, 2023	67.60	67.92	66.61	67.03
7909	NYSE	SYY	Tue, Nov 7, 2023	66.78	67.61	66.55	67.56
7908	NYSE	SYY	Mon, Nov 6, 2023	67.14	67.55	66.63	66.82
7907	NYSE	SYY	Fri, Nov 3, 2023	66.28	67.33	66.03	67.02
7906	NYSE	SYY	Thu, Nov 2, 2023	66.12	66.77	65.19	65.65
7905	NYSE	SYY	Wed, Nov 1, 2023	66.36	66.39	65.47	65.65
7904	NYSE	SYY	Tue, Oct 31, 2023	66.18	67.09	64.28	66.49
7903	NYSE	SYY	Mon, Oct 30, 2023	64.64	65.90	64.64	65.54
7902	NYSE	SYY	Fri, Oct 27, 2023	65.24	65.71	64.41	64.49
7901	NYSE	SYY	Thu, Oct 26, 2023	65.93	66.32	65.42	65.47
7900	NYSE	SYY	Wed, Oct 25, 2023	65.43	66.05	65.33	65.74
7899	NYSE	SYY	Tue, Oct 24, 2023	65.35	66.08	65.31	65.32
7898	NYSE	SYY	Mon, Oct 23, 2023	65.00	65.86	64.96	65.00
7897	NYSE	SYY	Fri, Oct 20, 2023	65.88	66.28	65.32	65.43
7896	NYSE	SYY	Thu, Oct 19, 2023	65.27	66.50	65.21	65.66
7895	NYSE	SYY	Wed, Oct 18, 2023	64.75	65.36	64.34	65.18
7894	NYSE	SYY	Tue, Oct 17, 2023	64.40	65.04	64.16	64.86
7893	NYSE	SYY	Mon, Oct 16, 2023	63.60	64.51	63.18	64.40
7892	NYSE	SYY	Fri, Oct 13, 2023	62.61	63.48	62.61	63.26
7891	NYSE	SYY	Thu, Oct 12, 2023	64.13	64.20	62.45	62.69
7890	NYSE	SYY	Wed, Oct 11, 2023	64.70	64.77	63.47	64.08
7889	NYSE	SYY	Tue, Oct 10, 2023	63.68	64.62	63.68	64.27
7888	NYSE	SYY	Mon, Oct 9, 2023	62.63	63.60	62.40	63.43
7887	NYSE	SYY	Fri, Oct 6, 2023	63.42	63.52	62.24	62.95
7886	NYSE	SYY	Thu, Oct 5, 2023	64.47	64.76	63.64	63.65
7885	NYSE	SYY	Wed, Oct 4, 2023	64.54	65.19	64.10	64.50
7884	NYSE	SYY	Tue, Oct 3, 2023	64.77	65.24	63.88	64.28
7883	NYSE	SYY	Mon, Oct 2, 2023	66.01	66.01	64.90	65.18
7882	NYSE	SYY	Fri, Sep 29, 2023	67.01	67.28	65.95	66.05
7881	NYSE	SYY	Thu, Sep 28, 2023	65.44	66.63	65.21	66.52
7880	NYSE	SYY	Wed, Sep 27, 2023	66.17	66.23	64.82	65.21
7879	NYSE	SYY	Tue, Sep 26, 2023	68.33	68.49	66.21	66.23
7878	NYSE	SYY	Mon, Sep 25, 2023	68.25	68.89	68.03	68.79
7877	NYSE	SYY	Fri, Sep 22, 2023	69.45	69.64	68.60	68.63
7876	NYSE	SYY	Thu, Sep 21, 2023	70.47	70.59	69.49	69.52
7875	NYSE	SYY	Wed, Sep 20, 2023	70.68	71.11	70.51	70.59
7874	NYSE	SYY	Tue, Sep 19, 2023	70.83	71.26	70.39	70.51
7873	NYSE	SYY	Mon, Sep 18, 2023	71.05	71.11	70.32	70.82
7872	NYSE	SYY	Fri, Sep 15, 2023	71.18	71.65	70.96	71.02
7871	NYSE	SYY	Thu, Sep 14, 2023	70.24	71.23	70.24	71.07
7870	NYSE	SYY	Wed, Sep 13, 2023	70.13	70.19	69.42	69.91
7869	NYSE	SYY	Tue, Sep 12, 2023	70.35	70.36	69.74	69.95
7868	NYSE	SYY	Mon, Sep 11, 2023	70.02	70.81	69.86	70.17
7867	NYSE	SYY	Fri, Sep 8, 2023	69.19	69.99	68.87	69.95
7866	NYSE	SYY	Thu, Sep 7, 2023	68.63	69.31	68.49	69.16
7865	NYSE	SYY	Wed, Sep 6, 2023	68.59	69.15	68.24	68.45
7864	NYSE	SYY	Tue, Sep 5, 2023	70.00	70.00	68.18	68.66
7863	NYSE	SYY	Fri, Sep 1, 2023	69.88	70.54	69.86	70.29
7862	NYSE	SYY	Thu, Aug 31, 2023	70.14	70.38	69.64	69.65
7861	NYSE	SYY	Wed, Aug 30, 2023	70.64	70.79	70.01	70.09
7860	NYSE	SYY	Tue, Aug 29, 2023	70.35	70.59	69.49	70.48
7859	NYSE	SYY	Mon, Aug 28, 2023	70.00	70.42	69.76	70.28
7858	NYSE	SYY	Fri, Aug 25, 2023	70.34	70.67	69.61	69.76
7857	NYSE	SYY	Thu, Aug 24, 2023	70.10	70.96	69.78	69.90
7856	NYSE	SYY	Wed, Aug 23, 2023	70.11	70.52	69.91	70.32
7855	NYSE	SYY	Tue, Aug 22, 2023	70.76	71.05	69.76	70.20
7854	NYSE	SYY	Mon, Aug 21, 2023	71.28	71.54	70.65	71.07
7853	NYSE	SYY	Fri, Aug 18, 2023	71.21	72.02	71.09	71.47
7852	NYSE	SYY	Thu, Aug 17, 2023	72.22	72.75	71.42	71.46
7851	NYSE	SYY	Wed, Aug 16, 2023	71.56	73.59	71.44	72.08
7850	NYSE	SYY	Tue, Aug 15, 2023	70.54	71.37	70.18	71.21
7849	NYSE	SYY	Mon, Aug 14, 2023	72.00	72.20	70.77	70.95
7848	NYSE	SYY	Fri, Aug 11, 2023	72.11	72.45	71.61	71.96
7847	NYSE	SYY	Thu, Aug 10, 2023	73.56	73.80	71.84	72.07
7846	NYSE	SYY	Wed, Aug 9, 2023	73.20	74.00	73.08	73.53
7845	NYSE	SYY	Tue, Aug 8, 2023	73.87	74.07	72.84	73.11
7844	NYSE	SYY	Mon, Aug 7, 2023	73.86	74.36	73.62	74.17
7843	NYSE	SYY	Fri, Aug 4, 2023	74.31	74.87	73.71	73.79
7842	NYSE	SYY	Thu, Aug 3, 2023	75.09	75.62	74.16	74.22
7841	NYSE	SYY	Wed, Aug 2, 2023	75.59	76.59	74.97	75.63
7840	NYSE	SYY	Tue, Aug 1, 2023	76.92	78.25	74.31	76.16
7839	NYSE	SYY	Mon, Jul 31, 2023	76.26	76.55	76.00	76.31
7838	NYSE	SYY	Fri, Jul 28, 2023	75.97	76.62	75.89	76.06
7837	NYSE	SYY	Thu, Jul 27, 2023	75.67	76.10	75.44	75.50
7836	NYSE	SYY	Wed, Jul 26, 2023	75.66	76.25	75.14	75.45
7835	NYSE	SYY	Tue, Jul 25, 2023	75.53	75.66	74.57	75.52
7834	NYSE	SYY	Mon, Jul 24, 2023	75.45	76.20	75.45	75.81
7833	NYSE	SYY	Fri, Jul 21, 2023	75.67	75.83	75.05	75.20
7832	NYSE	SYY	Thu, Jul 20, 2023	74.52	75.38	74.09	75.36
7831	NYSE	SYY	Wed, Jul 19, 2023	72.65	74.28	72.65	74.15
7830	NYSE	SYY	Tue, Jul 18, 2023	73.19	73.64	72.32	72.48
7829	NYSE	SYY	Mon, Jul 17, 2023	72.89	73.68	72.65	73.41
7828	NYSE	SYY	Fri, Jul 14, 2023	73.10	73.47	72.42	73.10
7827	NYSE	SYY	Thu, Jul 13, 2023	73.90	74.02	73.26	73.29
7826	NYSE	SYY	Wed, Jul 12, 2023	74.40	74.53	73.69	73.83
7825	NYSE	SYY	Tue, Jul 11, 2023	74.24	74.72	73.79	73.99
7824	NYSE	SYY	Mon, Jul 10, 2023	74.40	75.04	73.76	74.07
7823	NYSE	SYY	Fri, Jul 7, 2023	74.03	74.98	74.03	74.33
7822	NYSE	SYY	Thu, Jul 6, 2023	73.52	74.45	73.04	74.18
7821	NYSE	SYY	Wed, Jul 5, 2023	74.94	74.94	73.88	73.78
7820	NYSE	SYY	Mon, Jul 3, 2023	73.94	75.32	73.81	75.30
7819	NYSE	SYY	Fri, Jun 30, 2023	73.55	74.30	73.14	74.20
7818	NYSE	SYY	Thu, Jun 29, 2023	72.71	73.17	72.42	73.13
7817	NYSE	SYY	Wed, Jun 28, 2023	73.18	73.28	72.29	72.87
7816	NYSE	SYY	Tue, Jun 27, 2023	72.31	73.69	72.26	73.38
7815	NYSE	SYY	Mon, Jun 26, 2023	72.49	72.82	72.00	72.37
7814	NYSE	SYY	Fri, Jun 23, 2023	73.17	73.37	72.17	72.45
7813	NYSE	SYY	Thu, Jun 22, 2023	73.24	73.35	72.77	73.24
7812	NYSE	SYY	Wed, Jun 21, 2023	72.25	72.80	71.91	72.60
7811	NYSE	SYY	Tue, Jun 20, 2023	73.03	73.38	72.46	72.48
7810	NYSE	SYY	Fri, Jun 16, 2023	73.33	73.80	72.78	73.39
7809	NYSE	SYY	Thu, Jun 15, 2023	72.99	73.59	72.60	73.40
7808	NYSE	SYY	Wed, Jun 14, 2023	73.30	73.69	72.53	72.83
7807	NYSE	SYY	Tue, Jun 13, 2023	72.02	72.94	71.75	72.76
7806	NYSE	SYY	Mon, Jun 12, 2023	72.80	72.86	71.93	72.33
7805	NYSE	SYY	Fri, Jun 9, 2023	72.03	72.73	71.75	72.54
7804	NYSE	SYY	Thu, Jun 8, 2023	72.71	72.71	71.53	72.08
7803	NYSE	SYY	Wed, Jun 7, 2023	71.87	73.15	71.50	72.69
7802	NYSE	SYY	Tue, Jun 6, 2023	72.26	72.99	72.01	72.87
7801	NYSE	SYY	Mon, Jun 5, 2023	72.53	72.82	71.64	72.64
7800	NYSE	SYY	Fri, Jun 2, 2023	71.85	72.74	71.43	72.64
7799	NYSE	SYY	Thu, Jun 1, 2023	70.31	71.49	70.12	71.28
7798	NYSE	SYY	Wed, May 31, 2023	69.58	70.19	69.37	69.95
7797	NYSE	SYY	Tue, May 30, 2023	70.21	70.80	69.22	69.52
7796	NYSE	SYY	Fri, May 26, 2023	70.51	71.03	70.26	70.72
7795	NYSE	SYY	Thu, May 25, 2023	70.61	71.31	69.96	70.51
7794	NYSE	SYY	Wed, May 24, 2023	70.68	71.52	70.54	71.26
7793	NYSE	SYY	Tue, May 23, 2023	71.25	71.54	70.37	70.80
7792	NYSE	SYY	Mon, May 22, 2023	73.12	73.38	71.70	71.80
7791	NYSE	SYY	Fri, May 19, 2023	73.55	73.83	72.88	73.13
7790	NYSE	SYY	Thu, May 18, 2023	73.12	73.38	72.19	73.19
7789	NYSE	SYY	Wed, May 17, 2023	73.48	73.73	72.70	73.30
7788	NYSE	SYY	Tue, May 16, 2023	74.14	74.14	73.35	73.42
7787	NYSE	SYY	Mon, May 15, 2023	74.52	74.71	73.93	74.45
7786	NYSE	SYY	Fri, May 12, 2023	73.97	74.78	73.74	74.64
7785	NYSE	SYY	Thu, May 11, 2023	72.96	73.80	71.90	73.66
7784	NYSE	SYY	Wed, May 10, 2023	76.27	76.42	73.29	73.39
7783	NYSE	SYY	Tue, May 9, 2023	75.92	76.38	75.18	75.98
7782	NYSE	SYY	Mon, May 8, 2023	77.04	77.14	75.81	76.08
7781	NYSE	SYY	Fri, May 5, 2023	76.19	76.78	75.81	76.77
7780	NYSE	SYY	Thu, May 4, 2023	75.41	76.00	74.72	75.55
7779	NYSE	SYY	Wed, May 3, 2023	75.14	75.88	74.91	75.32
7778	NYSE	SYY	Tue, May 2, 2023	76.63	76.63	72.82	75.80
7777	NYSE	SYY	Mon, May 1, 2023	76.88	77.88	76.61	76.82
7776	NYSE	SYY	Fri, Apr 28, 2023	75.00	77.04	74.98	76.74
7775	NYSE	SYY	Thu, Apr 27, 2023	74.11	75.12	73.90	75.08
7774	NYSE	SYY	Wed, Apr 26, 2023	74.63	75.63	73.64	73.97
7773	NYSE	SYY	Tue, Apr 25, 2023	75.25	75.84	74.92	74.97
7772	NYSE	SYY	Mon, Apr 24, 2023	75.45	75.95	75.20	75.50
7771	NYSE	SYY	Fri, Apr 21, 2023	74.69	75.69	74.59	75.56
7770	NYSE	SYY	Thu, Apr 20, 2023	74.74	74.76	74.17	74.40
7769	NYSE	SYY	Wed, Apr 19, 2023	74.99	75.18	74.63	74.76
7768	NYSE	SYY	Tue, Apr 18, 2023	75.37	75.45	74.27	74.77
7767	NYSE	SYY	Mon, Apr 17, 2023	73.95	75.28	73.71	75.28
7766	NYSE	SYY	Fri, Apr 14, 2023	74.65	74.78	73.13	73.48
7765	NYSE	SYY	Thu, Apr 13, 2023	74.50	74.89	73.54	74.66
7764	NYSE	SYY	Wed, Apr 12, 2023	78.32	78.34	74.76	74.83
7763	NYSE	SYY	Tue, Apr 11, 2023	77.99	78.47	77.71	78.32
7762	NYSE	SYY	Mon, Apr 10, 2023	76.73	77.87	76.69	77.71
7761	NYSE	SYY	Thu, Apr 6, 2023	77.36	77.96	77.06	77.27
7760	NYSE	SYY	Wed, Apr 5, 2023	77.30	77.76	76.88	77.45
7759	NYSE	SYY	Tue, Apr 4, 2023	78.33	79.02	77.49	77.25
7758	NYSE	SYY	Mon, Apr 3, 2023	77.35	78.35	77.28	78.16
7757	NYSE	SYY	Fri, Mar 31, 2023	77.40	77.41	76.65	77.23
7756	NYSE	SYY	Thu, Mar 30, 2023	77.66	77.87	76.85	76.94
7755	NYSE	SYY	Wed, Mar 29, 2023	76.87	77.63	76.80	77.39
7754	NYSE	SYY	Tue, Mar 28, 2023	76.26	76.89	76.06	76.36
7753	NYSE	SYY	Mon, Mar 27, 2023	75.30	76.40	75.25	76.04
7752	NYSE	SYY	Fri, Mar 24, 2023	73.03	74.74	72.85	74.64
7751	NYSE	SYY	Thu, Mar 23, 2023	74.05	74.59	72.98	73.23
7750	NYSE	SYY	Wed, Mar 22, 2023	75.14	75.57	74.05	74.06
7749	NYSE	SYY	Tue, Mar 21, 2023	74.56	75.47	74.35	75.20
7748	NYSE	SYY	Mon, Mar 20, 2023	73.28	74.52	73.05	74.09
7747	NYSE	SYY	Fri, Mar 17, 2023	74.08	74.09	72.34	72.94
7746	NYSE	SYY	Thu, Mar 16, 2023	74.77	74.85	73.47	74.50
7745	NYSE	SYY	Wed, Mar 15, 2023	73.64	75.00	73.34	74.98
7744	NYSE	SYY	Tue, Mar 14, 2023	74.59	75.00	73.87	74.66
7743	NYSE	SYY	Mon, Mar 13, 2023	72.24	74.26	72.02	73.85
7742	NYSE	SYY	Fri, Mar 10, 2023	74.13	74.33	72.71	73.13
7741	NYSE	SYY	Thu, Mar 9, 2023	75.52	76.07	74.11	74.31
7740	NYSE	SYY	Wed, Mar 8, 2023	74.88	74.89	73.87	74.84
7739	NYSE	SYY	Tue, Mar 7, 2023	76.40	76.57	75.47	75.62
7738	NYSE	SYY	Mon, Mar 6, 2023	75.97	76.80	75.92	76.35
7737	NYSE	SYY	Fri, Mar 3, 2023	75.98	76.50	75.53	76.26
7736	NYSE	SYY	Thu, Mar 2, 2023	75.08	75.63	74.89	75.55
7735	NYSE	SYY	Wed, Mar 1, 2023	74.01	75.13	73.79	75.09
7734	NYSE	SYY	Tue, Feb 28, 2023	75.60	75.85	74.57	74.57
7733	NYSE	SYY	Mon, Feb 27, 2023	76.34	76.78	75.51	75.70
7732	NYSE	SYY	Fri, Feb 24, 2023	75.98	76.45	75.62	75.83
7731	NYSE	SYY	Thu, Feb 23, 2023	77.45	77.72	76.24	76.55
7730	NYSE	SYY	Wed, Feb 22, 2023	77.01	78.13	76.73	77.47
7729	NYSE	SYY	Tue, Feb 21, 2023	78.31	78.36	76.67	76.81
7728	NYSE	SYY	Fri, Feb 17, 2023	77.63	78.72	77.28	78.71
7727	NYSE	SYY	Thu, Feb 16, 2023	76.95	78.01	76.95	77.47
7726	NYSE	SYY	Wed, Feb 15, 2023	77.34	77.49	76.72	77.38
7725	NYSE	SYY	Tue, Feb 14, 2023	78.26	78.26	77.05	77.78
7724	NYSE	SYY	Mon, Feb 13, 2023	77.67	78.23	77.39	78.23
7723	NYSE	SYY	Fri, Feb 10, 2023	76.62	77.60	76.34	77.58
7722	NYSE	SYY	Thu, Feb 9, 2023	76.48	77.03	76.13	76.46
7721	NYSE	SYY	Wed, Feb 8, 2023	76.84	77.26	75.68	76.22
7720	NYSE	SYY	Tue, Feb 7, 2023	76.49	77.44	75.25	77.26
7719	NYSE	SYY	Mon, Feb 6, 2023	76.45	77.25	76.33	76.91
7718	NYSE	SYY	Fri, Feb 3, 2023	77.14	77.29	76.29	76.72
7717	NYSE	SYY	Thu, Feb 2, 2023	77.59	77.79	75.60	77.13
7716	NYSE	SYY	Wed, Feb 1, 2023	77.88	78.30	76.70	77.92
7715	NYSE	SYY	Tue, Jan 31, 2023	75.50	77.50	73.68	77.46
7714	NYSE	SYY	Mon, Jan 30, 2023	77.65	78.91	77.51	78.10
7713	NYSE	SYY	Fri, Jan 27, 2023	78.26	78.55	77.43	77.89
7712	NYSE	SYY	Thu, Jan 26, 2023	79.29	79.42	78.24	78.34
7711	NYSE	SYY	Wed, Jan 25, 2023	77.30	79.31	77.30	79.15
7710	NYSE	SYY	Tue, Jan 24, 2023	82.38	82.38	77.94	78.11
7709	NYSE	SYY	Mon, Jan 23, 2023	77.91	79.50	77.62	79.25
7708	NYSE	SYY	Fri, Jan 20, 2023	77.36	77.85	76.74	77.83
7707	NYSE	SYY	Thu, Jan 19, 2023	76.97	77.33	76.47	76.97
7706	NYSE	SYY	Wed, Jan 18, 2023	80.04	80.22	77.22	77.30
7705	NYSE	SYY	Tue, Jan 17, 2023	80.13	80.80	79.52	79.87
7704	NYSE	SYY	Fri, Jan 13, 2023	79.91	80.47	79.39	80.33
7703	NYSE	SYY	Thu, Jan 12, 2023	81.12	81.50	80.14	80.25
7702	NYSE	SYY	Wed, Jan 11, 2023	80.39	80.63	79.78	80.60
7701	NYSE	SYY	Tue, Jan 10, 2023	79.38	80.13	79.07	79.96
7700	NYSE	SYY	Mon, Jan 9, 2023	79.07	79.80	78.95	79.20
7699	NYSE	SYY	Fri, Jan 6, 2023	77.21	78.93	76.71	78.71
7698	NYSE	SYY	Thu, Jan 5, 2023	76.23	76.81	75.71	76.27
7697	NYSE	SYY	Wed, Jan 4, 2023	76.20	76.72	75.54	76.19
7696	NYSE	SYY	Tue, Jan 3, 2023	76.45	76.61	75.14	75.99
7695	NYSE	SYY	Fri, Dec 30, 2022	76.35	76.55	75.57	76.45
7694	NYSE	SYY	Thu, Dec 29, 2022	77.21	77.59	76.80	76.84
7693	NYSE	SYY	Wed, Dec 28, 2022	78.23	78.37	76.74	76.99
7692	NYSE	SYY	Tue, Dec 27, 2022	78.21	78.40	77.17	77.97
7691	NYSE	SYY	Fri, Dec 23, 2022	77.13	78.14	76.88	78.09
7690	NYSE	SYY	Thu, Dec 22, 2022	76.52	77.22	75.76	77.22
7689	NYSE	SYY	Wed, Dec 21, 2022	78.79	78.89	76.97	77.14
7688	NYSE	SYY	Tue, Dec 20, 2022	77.86	78.68	77.45	78.28
7687	NYSE	SYY	Mon, Dec 19, 2022	79.01	79.47	76.97	77.91
7686	NYSE	SYY	Fri, Dec 16, 2022	77.91	79.00	77.35	78.68
7685	NYSE	SYY	Thu, Dec 15, 2022	79.24	79.96	77.48	78.29
7684	NYSE	SYY	Wed, Dec 14, 2022	82.59	83.02	81.24	82.14
7683	NYSE	SYY	Tue, Dec 13, 2022	84.77	84.79	82.05	82.51
7682	NYSE	SYY	Mon, Dec 12, 2022	82.45	83.15	82.06	83.13
7681	NYSE	SYY	Fri, Dec 9, 2022	83.38	83.52	82.14	82.23
7680	NYSE	SYY	Thu, Dec 8, 2022	84.37	84.39	83.48	83.91
7679	NYSE	SYY	Wed, Dec 7, 2022	84.20	84.76	83.71	84.19
7678	NYSE	SYY	Tue, Dec 6, 2022	85.61	85.75	84.04	84.26
7677	NYSE	SYY	Mon, Dec 5, 2022	84.50	85.48	84.42	85.13
7676	NYSE	SYY	Fri, Dec 2, 2022	85.15	85.37	84.29	85.33
7675	NYSE	SYY	Thu, Dec 1, 2022	86.94	87.21	85.91	86.04
7674	NYSE	SYY	Wed, Nov 30, 2022	84.83	86.53	84.53	86.51
7673	NYSE	SYY	Tue, Nov 29, 2022	86.00	86.36	84.94	85.09
7672	NYSE	SYY	Mon, Nov 28, 2022	85.89	86.88	85.40	85.93
7671	NYSE	SYY	Fri, Nov 25, 2022	86.10	86.54	85.86	86.45
7670	NYSE	SYY	Wed, Nov 23, 2022	86.64	86.99	85.90	86.06
7669	NYSE	SYY	Tue, Nov 22, 2022	85.78	86.34	85.45	86.21
7668	NYSE	SYY	Mon, Nov 21, 2022	85.02	85.62	84.68	85.23
7667	NYSE	SYY	Fri, Nov 18, 2022	85.60	86.00	84.54	85.06
7666	NYSE	SYY	Thu, Nov 17, 2022	83.47	84.19	83.32	84.10
7665	NYSE	SYY	Wed, Nov 16, 2022	83.44	84.71	83.38	84.31
7664	NYSE	SYY	Tue, Nov 15, 2022	85.55	85.89	82.98	83.45
7663	NYSE	SYY	Mon, Nov 14, 2022	84.37	85.76	83.76	84.64
7662	NYSE	SYY	Fri, Nov 11, 2022	85.04	85.11	83.60	84.47
7661	NYSE	SYY	Thu, Nov 10, 2022	85.16	85.45	83.58	84.24
7660	NYSE	SYY	Wed, Nov 9, 2022	83.38	84.18	82.79	82.96
7659	NYSE	SYY	Tue, Nov 8, 2022	83.56	83.94	82.66	83.42
7658	NYSE	SYY	Mon, Nov 7, 2022	82.41	83.45	82.20	83.22
7657	NYSE	SYY	Fri, Nov 4, 2022	82.09	82.56	80.68	82.25
7656	NYSE	SYY	Thu, Nov 3, 2022	80.91	82.17	80.14	81.25
7655	NYSE	SYY	Wed, Nov 2, 2022	83.21	83.69	81.30	81.45
7654	NYSE	SYY	Tue, Nov 1, 2022	84.24	85.16	82.57	84.11
7653	NYSE	SYY	Mon, Oct 31, 2022	85.42	87.41	85.42	86.56
7652	NYSE	SYY	Fri, Oct 28, 2022	84.19	86.30	83.80	85.98
7651	NYSE	SYY	Thu, Oct 27, 2022	84.12	84.42	83.39	83.75
7650	NYSE	SYY	Wed, Oct 26, 2022	82.98	84.21	82.55	83.55
7649	NYSE	SYY	Tue, Oct 25, 2022	81.35	83.13	81.09	82.52
7648	NYSE	SYY	Mon, Oct 24, 2022	80.52	81.82	80.33	81.51
7647	NYSE	SYY	Fri, Oct 21, 2022	77.45	80.28	76.93	80.05
7646	NYSE	SYY	Thu, Oct 20, 2022	77.70	78.25	76.55	77.20
7645	NYSE	SYY	Wed, Oct 19, 2022	77.11	78.15	76.93	77.45
7644	NYSE	SYY	Tue, Oct 18, 2022	76.92	77.73	76.01	77.00
7643	NYSE	SYY	Mon, Oct 17, 2022	74.79	75.70	74.41	75.58
7642	NYSE	SYY	Fri, Oct 14, 2022	75.16	75.60	73.50	73.74
7641	NYSE	SYY	Thu, Oct 13, 2022	71.71	74.94	71.02	74.47
7640	NYSE	SYY	Wed, Oct 12, 2022	73.38	74.41	72.87	72.91
7639	NYSE	SYY	Tue, Oct 11, 2022	72.79	73.75	72.29	73.46
7638	NYSE	SYY	Mon, Oct 10, 2022	72.62	73.40	71.87	72.80
7637	NYSE	SYY	Fri, Oct 7, 2022	72.58	72.83	71.75	72.19
7636	NYSE	SYY	Thu, Oct 6, 2022	74.98	75.34	73.08	73.27
7635	NYSE	SYY	Wed, Oct 5, 2022	74.35	75.88	74.20	75.01
7634	NYSE	SYY	Tue, Oct 4, 2022	73.31	75.13	73.31	75.00
7633	NYSE	SYY	Mon, Oct 3, 2022	71.52	72.61	71.01	72.09
7632	NYSE	SYY	Fri, Sep 30, 2022	71.57	72.56	70.61	70.71
7631	NYSE	SYY	Thu, Sep 29, 2022	73.07	73.33	71.02	71.48
7630	NYSE	SYY	Wed, Sep 28, 2022	73.59	74.14	72.74	73.76
7629	NYSE	SYY	Tue, Sep 27, 2022	74.64	74.84	72.36	72.98
7628	NYSE	SYY	Mon, Sep 26, 2022	74.62	75.23	73.23	73.62
7627	NYSE	SYY	Fri, Sep 23, 2022	76.68	76.68	73.97	74.92
7626	NYSE	SYY	Thu, Sep 22, 2022	78.22	78.26	76.84	77.38
7625	NYSE	SYY	Tue, Sep 20, 2022	79.13	79.61	78.41	79.53
7624	NYSE	SYY	Mon, Sep 19, 2022	77.59	79.86	77.59	79.79
7623	NYSE	SYY	Fri, Sep 16, 2022	79.38	79.54	77.70	78.19
7622	NYSE	SYY	Thu, Sep 15, 2022	79.31	80.36	79.07	79.66
7621	NYSE	SYY	Wed, Sep 14, 2022	80.54	80.78	78.34	79.41
7620	NYSE	SYY	Tue, Sep 13, 2022	82.85	83.60	80.39	80.66
7619	NYSE	SYY	Mon, Sep 12, 2022	84.28	85.11	83.95	84.24
7618	NYSE	SYY	Fri, Sep 9, 2022	83.41	84.61	83.09	83.89
7617	NYSE	SYY	Thu, Sep 8, 2022	82.46	83.22	81.67	83.04
7616	NYSE	SYY	Wed, Sep 7, 2022	80.56	83.06	80.55	82.90
7615	NYSE	SYY	Tue, Sep 6, 2022	81.35	81.42	79.93	80.43
7614	NYSE	SYY	Fri, Sep 2, 2022	82.59	82.65	80.44	80.78
7613	NYSE	SYY	Thu, Sep 1, 2022	82.07	82.07	80.31	81.85
7612	NYSE	SYY	Wed, Aug 31, 2022	82.91	83.28	82.22	82.22
7611	NYSE	SYY	Tue, Aug 30, 2022	83.56	83.71	82.47	82.60
7610	NYSE	SYY	Mon, Aug 29, 2022	82.94	84.03	82.28	83.08
7609	NYSE	SYY	Fri, Aug 26, 2022	86.36	86.89	83.41	83.63
7608	NYSE	SYY	Thu, Aug 25, 2022	86.28	87.17	85.93	86.39
7607	NYSE	SYY	Wed, Aug 24, 2022	85.63	86.13	85.27	86.05
7606	NYSE	SYY	Tue, Aug 23, 2022	84.46	85.72	84.46	85.28
7605	NYSE	SYY	Mon, Aug 22, 2022	85.79	85.96	84.45	84.87
7604	NYSE	SYY	Fri, Aug 19, 2022	85.85	87.17	85.84	86.68
7603	NYSE	SYY	Thu, Aug 18, 2022	85.86	86.34	84.54	86.32
7602	NYSE	SYY	Wed, Aug 17, 2022	85.77	86.04	85.02	85.57
7601	NYSE	SYY	Tue, Aug 16, 2022	85.50	86.36	84.76	86.30
7600	NYSE	SYY	Mon, Aug 15, 2022	84.38	85.65	84.38	85.16
7599	NYSE	SYY	Fri, Aug 12, 2022	82.28	84.81	82.28	84.77
7598	NYSE	SYY	Thu, Aug 11, 2022	82.66	83.46	81.99	82.26
7597	NYSE	SYY	Wed, Aug 10, 2022	83.62	84.07	81.36	81.72
7596	NYSE	SYY	Tue, Aug 9, 2022	84.43	86.19	82.13	82.34
7595	NYSE	SYY	Mon, Aug 8, 2022	86.47	87.29	86.08	86.74
7594	NYSE	SYY	Fri, Aug 5, 2022	85.50	86.47	85.07	86.25
7593	NYSE	SYY	Thu, Aug 4, 2022	86.27	86.86	85.63	86.29
7592	NYSE	SYY	Wed, Aug 3, 2022	85.50	86.68	85.28	86.40
7591	NYSE	SYY	Tue, Aug 2, 2022	85.92	86.05	84.89	85.41
7590	NYSE	SYY	Mon, Aug 1, 2022	84.46	86.35	83.78	86.00
7589	NYSE	SYY	Fri, Jul 29, 2022	86.96	87.17	84.54	84.90
7588	NYSE	SYY	Thu, Jul 28, 2022	86.25	87.33	86.08	87.28
7587	NYSE	SYY	Wed, Jul 27, 2022	86.72	87.03	85.73	86.37
7586	NYSE	SYY	Tue, Jul 26, 2022	87.08	87.47	86.06	86.18
7585	NYSE	SYY	Mon, Jul 25, 2022	87.20	87.95	86.89	87.86
7584	NYSE	SYY	Fri, Jul 22, 2022	87.08	87.74	86.13	86.86
7583	NYSE	SYY	Thu, Jul 21, 2022	87.84	88.13	86.58	86.92
7582	NYSE	SYY	Wed, Jul 20, 2022	87.73	88.84	87.73	88.23
7581	NYSE	SYY	Tue, Jul 19, 2022	87.30	88.27	86.35	87.36
7580	NYSE	SYY	Mon, Jul 18, 2022	88.18	88.54	86.00	86.35
7579	NYSE	SYY	Fri, Jul 15, 2022	88.03	88.24	87.34	87.62
7578	NYSE	SYY	Thu, Jul 14, 2022	85.09	86.88	84.95	86.74
7577	NYSE	SYY	Wed, Jul 13, 2022	85.49	87.08	84.91	86.27
7576	NYSE	SYY	Tue, Jul 12, 2022	86.32	87.64	86.04	86.39
7575	NYSE	SYY	Mon, Jul 11, 2022	85.77	86.82	85.41	86.34
7574	NYSE	SYY	Fri, Jul 8, 2022	86.22	87.43	85.86	86.15
7573	NYSE	SYY	Thu, Jul 7, 2022	85.26	86.10	84.40	86.05
7572	NYSE	SYY	Wed, Jul 6, 2022	85.10	85.72	84.56	84.82
7571	NYSE	SYY	Tue, Jul 5, 2022	85.29	85.88	84.74	85.20
7570	NYSE	SYY	Fri, Jul 1, 2022	84.61	86.44	84.53	86.32
7569	NYSE	SYY	Thu, Jun 30, 2022	84.23	85.08	82.93	84.71
7568	NYSE	SYY	Wed, Jun 29, 2022	86.25	86.88	85.21	84.81
7567	NYSE	SYY	Tue, Jun 28, 2022	86.47	87.32	84.79	85.05
7566	NYSE	SYY	Mon, Jun 27, 2022	85.93	86.77	84.74	86.10
7565	NYSE	SYY	Fri, Jun 24, 2022	81.56	85.62	81.22	85.57
7564	NYSE	SYY	Thu, Jun 23, 2022	79.91	80.92	78.82	80.83
7563	NYSE	SYY	Wed, Jun 22, 2022	79.12	79.32	77.90	78.30
7562	NYSE	SYY	Tue, Jun 21, 2022	80.09	80.50	79.12	80.07
7561	NYSE	SYY	Fri, Jun 17, 2022	78.69	79.48	78.22	78.77
7560	NYSE	SYY	Thu, Jun 16, 2022	79.55	79.55	77.79	78.44
7559	NYSE	SYY	Wed, Jun 15, 2022	80.82	82.28	79.81	80.78
7558	NYSE	SYY	Mon, Jun 13, 2022	80.09	81.43	79.27	79.72
7557	NYSE	SYY	Fri, Jun 10, 2022	80.79	82.77	80.12	81.91
7556	NYSE	SYY	Thu, Jun 9, 2022	84.84	85.11	82.46	82.49
7555	NYSE	SYY	Wed, Jun 8, 2022	84.43	85.99	84.40	85.16
7554	NYSE	SYY	Tue, Jun 7, 2022	83.39	85.22	83.26	85.11
7553	NYSE	SYY	Mon, Jun 6, 2022	85.01	85.72	84.08	84.72
7552	NYSE	SYY	Fri, Jun 3, 2022	83.77	84.38	83.40	84.25
7551	NYSE	SYY	Thu, Jun 2, 2022	83.46	84.34	82.79	84.32
7550	NYSE	SYY	Wed, Jun 1, 2022	84.12	84.61	82.68	83.25
7549	NYSE	SYY	Tue, May 31, 2022	84.12	84.72	83.03	84.18
7548	NYSE	SYY	Fri, May 27, 2022	82.86	84.67	82.84	84.48
7547	NYSE	SYY	Thu, May 26, 2022	81.87	83.64	81.22	82.84
7546	NYSE	SYY	Wed, May 25, 2022	77.15	79.67	77.07	79.14
7545	NYSE	SYY	Tue, May 24, 2022	77.83	78.02	75.76	77.11
7544	NYSE	SYY	Mon, May 23, 2022	77.67	78.61	76.34	78.59
7543	NYSE	SYY	Fri, May 20, 2022	79.60	79.89	75.25	76.98
7542	NYSE	SYY	Thu, May 19, 2022	79.87	80.42	78.03	79.08
7541	NYSE	SYY	Wed, May 18, 2022	84.91	85.27	80.38	80.71
7540	NYSE	SYY	Tue, May 17, 2022	85.33	86.06	84.64	85.92
7539	NYSE	SYY	Mon, May 16, 2022	84.71	85.28	84.14	84.54
7538	NYSE	SYY	Fri, May 13, 2022	83.41	85.71	83.37	84.73
7537	NYSE	SYY	Thu, May 12, 2022	84.14	84.14	81.14	82.61
7536	NYSE	SYY	Wed, May 11, 2022	86.37	87.29	83.66	84.06
7535	NYSE	SYY	Tue, May 10, 2022	89.00	90.74	85.50	86.05
7534	NYSE	SYY	Mon, May 9, 2022	81.41	82.77	80.63	81.08
7533	NYSE	SYY	Fri, May 6, 2022	83.38	83.67	81.09	82.48
7532	NYSE	SYY	Thu, May 5, 2022	84.88	85.41	82.96	83.63
7531	NYSE	SYY	Wed, May 4, 2022	85.50	86.36	83.90	86.20
7530	NYSE	SYY	Tue, May 3, 2022	85.72	86.23	84.10	85.76
7529	NYSE	SYY	Mon, May 2, 2022	86.39	86.40	83.35	85.14
7528	NYSE	SYY	Fri, Apr 29, 2022	88.23	88.89	85.24	85.48
7527	NYSE	SYY	Thu, Apr 28, 2022	88.24	88.44	87.07	88.32
7526	NYSE	SYY	Wed, Apr 27, 2022	87.61	89.28	87.11	87.72
7525	NYSE	SYY	Tue, Apr 26, 2022	89.89	89.89	87.56	87.65
7524	NYSE	SYY	Mon, Apr 25, 2022	88.68	89.94	87.39	89.74
7523	NYSE	SYY	Fri, Apr 22, 2022	89.44	90.18	88.67	88.80
7522	NYSE	SYY	Thu, Apr 21, 2022	90.00	91.53	89.23	89.74
7521	NYSE	SYY	Wed, Apr 20, 2022	88.90	89.60	88.35	89.10
7520	NYSE	SYY	Tue, Apr 19, 2022	86.10	88.46	85.58	88.10
7519	NYSE	SYY	Mon, Apr 18, 2022	85.25	86.32	85.01	85.91
7518	NYSE	SYY	Thu, Apr 14, 2022	86.91	87.65	86.25	86.27
7517	NYSE	SYY	Wed, Apr 13, 2022	85.08	86.72	84.66	86.67
7516	NYSE	SYY	Tue, Apr 12, 2022	84.70	86.33	84.23	84.57
7515	NYSE	SYY	Mon, Apr 11, 2022	85.37	86.11	84.57	84.71
7514	NYSE	SYY	Fri, Apr 8, 2022	84.73	86.57	84.15	85.57
7513	NYSE	SYY	Thu, Apr 7, 2022	83.26	83.73	82.81	83.68
7512	NYSE	SYY	Wed, Apr 6, 2022	82.25	83.22	81.31	83.04
7511	NYSE	SYY	Tue, Apr 5, 2022	82.56	83.43	81.61	82.50
7510	NYSE	SYY	Mon, Apr 4, 2022	82.37	83.68	81.58	82.88
7509	NYSE	SYY	Fri, Apr 1, 2022	81.81	82.47	81.39	82.41
7508	NYSE	SYY	Thu, Mar 31, 2022	82.43	83.02	81.63	81.65
7507	NYSE	SYY	Wed, Mar 30, 2022	82.50	84.04	82.47	82.52
7506	NYSE	SYY	Tue, Mar 29, 2022	82.02	83.52	81.99	83.10
7505	NYSE	SYY	Mon, Mar 28, 2022	80.67	81.17	79.82	80.94
7504	NYSE	SYY	Fri, Mar 25, 2022	81.68	82.20	80.24	80.91
7503	NYSE	SYY	Thu, Mar 24, 2022	80.81	81.76	80.21	81.53
7502	NYSE	SYY	Wed, Mar 23, 2022	80.64	80.88	79.76	80.43
7501	NYSE	SYY	Tue, Mar 22, 2022	81.24	82.02	80.65	81.11
7500	NYSE	SYY	Mon, Mar 21, 2022	81.21	81.82	79.46	80.75
7499	NYSE	SYY	Fri, Mar 18, 2022	79.72	81.38	78.63	81.24
7498	NYSE	SYY	Thu, Mar 17, 2022	79.30	79.98	78.78	79.75
7497	NYSE	SYY	Wed, Mar 16, 2022	78.30	80.11	78.13	80.08
7496	NYSE	SYY	Tue, Mar 15, 2022	78.03	79.31	77.38	77.79
7495	NYSE	SYY	Mon, Mar 14, 2022	78.40	78.75	75.96	76.76
7494	NYSE	SYY	Fri, Mar 11, 2022	80.74	81.37	77.71	77.82
7493	NYSE	SYY	Thu, Mar 10, 2022	78.08	80.42	77.71	79.98
7492	NYSE	SYY	Wed, Mar 9, 2022	78.00	80.65	77.77	79.76
7491	NYSE	SYY	Tue, Mar 8, 2022	77.76	79.32	75.23	75.31
7490	NYSE	SYY	Mon, Mar 7, 2022	84.84	84.86	77.59	77.75
7489	NYSE	SYY	Fri, Mar 4, 2022	85.74	86.18	82.83	84.96
7488	NYSE	SYY	Thu, Mar 3, 2022	88.63	89.12	86.58	87.08
7487	NYSE	SYY	Wed, Mar 2, 2022	86.50	89.22	86.44	88.37
7486	NYSE	SYY	Tue, Mar 1, 2022	86.74	87.27	85.21	86.15
7485	NYSE	SYY	Mon, Feb 28, 2022	86.22	87.55	85.73	87.10
7484	NYSE	SYY	Fri, Feb 25, 2022	85.44	87.30	85.11	87.25
7483	NYSE	SYY	Thu, Feb 24, 2022	83.10	85.26	82.13	84.96
7482	NYSE	SYY	Wed, Feb 23, 2022	84.58	85.32	83.62	84.09
7481	NYSE	SYY	Tue, Feb 22, 2022	83.82	84.80	82.77	84.24
7480	NYSE	SYY	Fri, Feb 18, 2022	83.95	85.36	83.19	83.55
7479	NYSE	SYY	Thu, Feb 17, 2022	84.77	85.26	83.94	84.26
7478	NYSE	SYY	Wed, Feb 16, 2022	84.22	85.99	84.22	85.57
7477	NYSE	SYY	Tue, Feb 15, 2022	83.00	84.52	82.86	84.35
7476	NYSE	SYY	Mon, Feb 14, 2022	82.90	83.38	80.82	81.99
7475	NYSE	SYY	Fri, Feb 11, 2022	83.02	84.27	82.07	82.57
7474	NYSE	SYY	Thu, Feb 10, 2022	81.42	83.05	80.66	82.94
7473	NYSE	SYY	Wed, Feb 9, 2022	81.75	84.39	81.20	81.39
7472	NYSE	SYY	Tue, Feb 8, 2022	75.04	81.62	74.80	81.34
7471	NYSE	SYY	Mon, Feb 7, 2022	79.39	80.63	79.18	79.92
7470	NYSE	SYY	Fri, Feb 4, 2022	78.55	79.37	77.26	78.76
7469	NYSE	SYY	Thu, Feb 3, 2022	79.65	80.13	79.02	79.23
7468	NYSE	SYY	Wed, Feb 2, 2022	79.00	80.32	78.94	79.99
7467	NYSE	SYY	Tue, Feb 1, 2022	79.00	79.88	78.52	79.46
7466	NYSE	SYY	Mon, Jan 31, 2022	76.76	78.25	76.73	78.15
7465	NYSE	SYY	Fri, Jan 28, 2022	76.51	77.76	75.35	77.63
7464	NYSE	SYY	Thu, Jan 27, 2022	77.67	79.06	76.27	76.66
7463	NYSE	SYY	Wed, Jan 26, 2022	77.61	79.28	76.13	77.06
7462	NYSE	SYY	Tue, Jan 25, 2022	76.02	77.91	74.21	77.07
7461	NYSE	SYY	Mon, Jan 24, 2022	75.87	77.54	73.97	77.17
7460	NYSE	SYY	Fri, Jan 21, 2022	78.32	78.93	77.08	77.41
7459	NYSE	SYY	Thu, Jan 20, 2022	77.50	79.37	77.41	78.03
7458	NYSE	SYY	Wed, Jan 19, 2022	78.50	79.00	77.38	77.69
7457	NYSE	SYY	Tue, Jan 18, 2022	79.39	80.15	78.38	78.92
7456	NYSE	SYY	Fri, Jan 14, 2022	78.91	79.95	78.64	79.79
7455	NYSE	SYY	Thu, Jan 13, 2022	78.66	80.98	78.59	80.42
7454	NYSE	SYY	Wed, Jan 12, 2022	78.51	79.31	77.58	78.19
7453	NYSE	SYY	Tue, Jan 11, 2022	79.51	79.80	77.83	78.43
7452	NYSE	SYY	Mon, Jan 10, 2022	80.69	80.80	77.57	79.31
7451	NYSE	SYY	Fri, Jan 7, 2022	79.68	80.94	79.65	80.46
7450	NYSE	SYY	Thu, Jan 6, 2022	80.00	80.92	79.60	79.67
7449	NYSE	SYY	Wed, Jan 5, 2022	81.15	81.59	79.93	79.73
7448	NYSE	SYY	Tue, Jan 4, 2022	79.45	81.19	79.32	80.88
7447	NYSE	SYY	Mon, Jan 3, 2022	78.28	78.99	78.09	78.95
7446	NYSE	SYY	Fri, Dec 31, 2021	78.00	79.00	77.77	78.55
7445	NYSE	SYY	Thu, Dec 30, 2021	78.08	78.66	77.78	78.00
7444	NYSE	SYY	Wed, Dec 29, 2021	78.20	78.64	77.77	77.94
7443	NYSE	SYY	Tue, Dec 28, 2021	77.45	78.66	77.45	78.32
7442	NYSE	SYY	Mon, Dec 27, 2021	76.36	77.59	76.07	77.51
7441	NYSE	SYY	Thu, Dec 23, 2021	75.82	77.00	75.43	76.65
7440	NYSE	SYY	Wed, Dec 22, 2021	74.30	75.30	74.12	75.27
7439	NYSE	SYY	Tue, Dec 21, 2021	71.79	74.63	71.58	74.49
7438	NYSE	SYY	Mon, Dec 20, 2021	70.62	71.71	69.84	71.21
7437	NYSE	SYY	Fri, Dec 17, 2021	73.19	74.62	71.87	72.11
7436	NYSE	SYY	Thu, Dec 16, 2021	74.57	75.32	73.90	74.01
7435	NYSE	SYY	Wed, Dec 15, 2021	74.19	75.13	73.15	74.57
7434	NYSE	SYY	Tue, Dec 14, 2021	73.46	74.10	72.84	73.52
7433	NYSE	SYY	Mon, Dec 13, 2021	73.36	74.06	72.34	73.38
7432	NYSE	SYY	Fri, Dec 10, 2021	74.43	74.90	73.29	73.67
7431	NYSE	SYY	Thu, Dec 9, 2021	73.10	73.88	72.71	73.87
7430	NYSE	SYY	Wed, Dec 8, 2021	73.34	74.05	73.01	73.50
7429	NYSE	SYY	Tue, Dec 7, 2021	73.51	74.50	72.81	72.92
7428	NYSE	SYY	Mon, Dec 6, 2021	71.16	74.81	71.11	72.99
7427	NYSE	SYY	Fri, Dec 3, 2021	70.67	70.82	69.55	69.98
7426	NYSE	SYY	Thu, Dec 2, 2021	68.73	70.83	68.33	70.18
7425	NYSE	SYY	Wed, Dec 1, 2021	71.46	72.25	68.05	68.07
7424	NYSE	SYY	Tue, Nov 30, 2021	72.32	72.85	69.91	70.04
7423	NYSE	SYY	Mon, Nov 29, 2021	73.26	73.99	72.48	73.20
7422	NYSE	SYY	Wed, Nov 24, 2021	76.01	76.48	75.34	76.33
7421	NYSE	SYY	Tue, Nov 23, 2021	75.63	76.95	75.20	76.51
7420	NYSE	SYY	Mon, Nov 22, 2021	74.72	76.05	74.19	75.37
7419	NYSE	SYY	Fri, Nov 19, 2021	74.58	74.78	73.01	74.17
7418	NYSE	SYY	Thu, Nov 18, 2021	75.70	76.02	74.26	74.93
7417	NYSE	SYY	Wed, Nov 17, 2021	76.12	76.94	75.33	75.66
7416	NYSE	SYY	Tue, Nov 16, 2021	76.47	76.54	75.32	76.53
7415	NYSE	SYY	Mon, Nov 15, 2021	76.60	77.30	76.01	76.43
7414	NYSE	SYY	Fri, Nov 12, 2021	77.64	78.00	76.19	76.21
7413	NYSE	SYY	Thu, Nov 11, 2021	78.40	79.13	77.17	77.57
7412	NYSE	SYY	Wed, Nov 10, 2021	79.30	79.70	77.27	78.55
7411	NYSE	SYY	Tue, Nov 9, 2021	79.63	81.78	77.79	79.60
7410	NYSE	SYY	Mon, Nov 8, 2021	81.50	81.79	79.84	80.41
7409	NYSE	SYY	Fri, Nov 5, 2021	78.75	81.50	78.75	81.31
7408	NYSE	SYY	Thu, Nov 4, 2021	77.58	78.74	77.43	77.71
7407	NYSE	SYY	Wed, Nov 3, 2021	77.39	78.40	77.20	77.38
7406	NYSE	SYY	Tue, Nov 2, 2021	78.61	78.61	77.44	77.61
7405	NYSE	SYY	Mon, Nov 1, 2021	77.21	79.13	77.11	78.37
7404	NYSE	SYY	Thu, Oct 28, 2021	76.37	77.13	75.93	76.64
7403	NYSE	SYY	Wed, Oct 27, 2021	77.13	77.76	76.27	76.42
7402	NYSE	SYY	Tue, Oct 26, 2021	77.97	78.19	76.30	77.04
7401	NYSE	SYY	Mon, Oct 25, 2021	78.03	79.38	77.93	78.05
7400	NYSE	SYY	Fri, Oct 22, 2021	79.54	79.99	78.64	78.68
7399	NYSE	SYY	Thu, Oct 21, 2021	79.90	80.76	79.33	79.63
7398	NYSE	SYY	Wed, Oct 20, 2021	81.34	81.58	79.68	79.82
7397	NYSE	SYY	Tue, Oct 19, 2021	81.68	81.73	79.49	81.34
7396	NYSE	SYY	Mon, Oct 18, 2021	81.39	82.06	80.86	81.30
7395	NYSE	SYY	Fri, Oct 15, 2021	83.06	83.83	82.13	82.22
7394	NYSE	SYY	Thu, Oct 14, 2021	82.22	82.77	81.89	82.23
7393	NYSE	SYY	Wed, Oct 13, 2021	82.70	82.84	80.43	81.84
7392	NYSE	SYY	Tue, Oct 12, 2021	82.67	83.84	82.09	83.06
7391	NYSE	SYY	Mon, Oct 11, 2021	83.15	83.75	82.27	82.86
7390	NYSE	SYY	Fri, Oct 8, 2021	82.85	83.74	82.20	83.35
7389	NYSE	SYY	Thu, Oct 7, 2021	81.62	82.92	81.31	82.87
7388	NYSE	SYY	Wed, Oct 6, 2021	80.30	81.52	79.49	81.11
7387	NYSE	SYY	Tue, Oct 5, 2021	81.65	81.68	80.42	80.74
7386	NYSE	SYY	Mon, Oct 4, 2021	80.72	81.66	80.46	81.42
7385	NYSE	SYY	Fri, Oct 1, 2021	78.89	81.44	78.89	80.82
7384	NYSE	SYY	Thu, Sep 30, 2021	80.98	80.98	78.41	78.50
7383	NYSE	SYY	Wed, Sep 29, 2021	80.70	81.76	80.14	80.46
7382	NYSE	SYY	Tue, Sep 28, 2021	81.53	82.75	80.51	80.70
7381	NYSE	SYY	Mon, Sep 27, 2021	80.80	82.54	80.48	81.66
7380	NYSE	SYY	Fri, Sep 24, 2021	79.91	80.94	79.38	80.48
7379	NYSE	SYY	Thu, Sep 23, 2021	77.58	80.59	77.55	79.79
7378	NYSE	SYY	Wed, Sep 22, 2021	77.14	77.84	76.75	77.70
7377	NYSE	SYY	Tue, Sep 21, 2021	76.28	77.01	75.80	76.47
7376	NYSE	SYY	Mon, Sep 20, 2021	74.95	76.55	74.52	76.14
7375	NYSE	SYY	Fri, Sep 17, 2021	76.42	76.88	75.41	76.09
7374	NYSE	SYY	Thu, Sep 16, 2021	76.35	77.19	76.14	76.76
7373	NYSE	SYY	Wed, Sep 15, 2021	75.56	76.40	75.24	76.27
7372	NYSE	SYY	Tue, Sep 14, 2021	77.24	77.26	75.26	75.78
7371	NYSE	SYY	Mon, Sep 13, 2021	76.98	77.35	76.44	76.87
7370	NYSE	SYY	Fri, Sep 10, 2021	78.31	78.43	76.53	76.56
7369	NYSE	SYY	Thu, Sep 9, 2021	76.08	78.25	75.70	77.97
7368	NYSE	SYY	Wed, Sep 8, 2021	77.20	77.50	75.99	76.41
7367	NYSE	SYY	Tue, Sep 7, 2021	77.01	77.43	76.29	77.14
7366	NYSE	SYY	Fri, Sep 3, 2021	78.12	78.18	77.24	77.35
7365	NYSE	SYY	Thu, Sep 2, 2021	79.09	79.60	77.99	78.36
7364	NYSE	SYY	Wed, Sep 1, 2021	79.80	79.90	78.70	78.99
7363	NYSE	SYY	Tue, Aug 31, 2021	79.37	79.80	78.77	79.65
7362	NYSE	SYY	Mon, Aug 30, 2021	80.29	80.44	78.61	78.99
7361	NYSE	SYY	Fri, Aug 27, 2021	79.34	80.74	79.00	80.25
7360	NYSE	SYY	Thu, Aug 26, 2021	79.16	79.31	78.47	79.02
7359	NYSE	SYY	Wed, Aug 25, 2021	78.30	79.42	78.13	79.15
7358	NYSE	SYY	Tue, Aug 24, 2021	77.72	78.59	77.38	78.45
7357	NYSE	SYY	Mon, Aug 23, 2021	77.14	77.92	76.25	77.56
7356	NYSE	SYY	Fri, Aug 20, 2021	75.42	77.06	74.73	76.79
7355	NYSE	SYY	Thu, Aug 19, 2021	76.17	77.14	74.31	75.55
7354	NYSE	SYY	Wed, Aug 18, 2021	78.27	78.57	76.83	76.94
7353	NYSE	SYY	Tue, Aug 17, 2021	78.87	79.64	78.54	78.67
7352	NYSE	SYY	Mon, Aug 16, 2021	79.10	79.68	78.61	79.33
7351	NYSE	SYY	Fri, Aug 13, 2021	78.91	79.77	78.45	79.44
7350	NYSE	SYY	Thu, Aug 12, 2021	77.99	78.90	77.70	78.78
7349	NYSE	SYY	Wed, Aug 11, 2021	78.70	78.73	77.61	78.16
7348	NYSE	SYY	Tue, Aug 10, 2021	77.00	78.70	75.23	78.24
7347	NYSE	SYY	Mon, Aug 9, 2021	75.01	75.17	73.28	73.45
7346	NYSE	SYY	Fri, Aug 6, 2021	74.16	74.56	73.55	73.92
7345	NYSE	SYY	Thu, Aug 5, 2021	72.26	73.55	72.08	73.52
7344	NYSE	SYY	Wed, Aug 4, 2021	71.88	72.29	71.29	71.75
7343	NYSE	SYY	Tue, Aug 3, 2021	73.36	73.45	71.55	72.56
7342	NYSE	SYY	Mon, Aug 2, 2021	74.62	75.66	73.15	73.18
7341	NYSE	SYY	Fri, Jul 30, 2021	74.67	75.63	73.97	74.20
7340	NYSE	SYY	Thu, Jul 29, 2021	74.60	76.00	74.38	75.08
7339	NYSE	SYY	Wed, Jul 28, 2021	74.02	74.49	72.87	73.65
7338	NYSE	SYY	Tue, Jul 27, 2021	72.91	73.91	72.59	73.59
7337	NYSE	SYY	Mon, Jul 26, 2021	72.47	73.62	72.47	73.32
7336	NYSE	SYY	Fri, Jul 23, 2021	72.27	73.16	71.93	72.87
7335	NYSE	SYY	Thu, Jul 22, 2021	73.14	73.14	71.80	71.96
7334	NYSE	SYY	Wed, Jul 21, 2021	73.35	74.36	73.18	73.27
7333	NYSE	SYY	Tue, Jul 20, 2021	70.71	73.16	70.62	72.67
7332	NYSE	SYY	Mon, Jul 19, 2021	70.24	70.62	68.90	70.47
7331	NYSE	SYY	Fri, Jul 16, 2021	73.29	73.29	71.35	71.58
7330	NYSE	SYY	Thu, Jul 15, 2021	72.71	73.28	72.05	72.59
7329	NYSE	SYY	Wed, Jul 14, 2021	73.50	74.44	73.16	73.22
7328	NYSE	SYY	Tue, Jul 13, 2021	74.89	74.91	73.09	73.31
7327	NYSE	SYY	Mon, Jul 12, 2021	75.26	75.72	74.90	75.23
7326	NYSE	SYY	Fri, Jul 9, 2021	75.28	76.52	74.83	76.14
7325	NYSE	SYY	Thu, Jul 8, 2021	74.24	74.76	73.51	74.29
7324	NYSE	SYY	Wed, Jul 7, 2021	75.37	75.66	74.27	74.85
7323	NYSE	SYY	Tue, Jul 6, 2021	76.35	76.70	75.30	75.34
7322	NYSE	SYY	Fri, Jul 2, 2021	76.89	77.04	76.49	76.59
7321	NYSE	SYY	Thu, Jul 1, 2021	77.57	77.89	76.57	76.82
7320	NYSE	SYY	Wed, Jun 30, 2021	75.69	77.86	75.59	77.28
7319	NYSE	SYY	Tue, Jun 29, 2021	76.42	76.79	75.64	75.68
7318	NYSE	SYY	Mon, Jun 28, 2021	77.05	77.05	75.71	76.22
7317	NYSE	SYY	Fri, Jun 25, 2021	77.32	77.67	76.88	77.04
7316	NYSE	SYY	Thu, Jun 24, 2021	77.52	77.66	76.99	77.23
7315	NYSE	SYY	Wed, Jun 23, 2021	77.18	77.87	76.90	77.27
7314	NYSE	SYY	Tue, Jun 22, 2021	77.15	77.73	75.97	77.13
7313	NYSE	SYY	Mon, Jun 21, 2021	75.40	77.39	75.08	77.36
7312	NYSE	SYY	Fri, Jun 18, 2021	75.03	75.45	74.20	74.71
7311	NYSE	SYY	Thu, Jun 17, 2021	77.77	77.84	75.70	76.04
7310	NYSE	SYY	Wed, Jun 16, 2021	79.11	79.27	77.41	77.44
7309	NYSE	SYY	Tue, Jun 15, 2021	79.62	79.84	79.11	79.22
7308	NYSE	SYY	Mon, Jun 14, 2021	80.11	80.31	78.80	79.40
7307	NYSE	SYY	Fri, Jun 11, 2021	79.20	79.95	78.87	79.87
7306	NYSE	SYY	Thu, Jun 10, 2021	79.39	79.60	78.39	78.93
7305	NYSE	SYY	Wed, Jun 9, 2021	80.52	80.57	79.37	79.46
7304	NYSE	SYY	Tue, Jun 8, 2021	79.77	80.52	79.67	80.31
7303	NYSE	SYY	Mon, Jun 7, 2021	79.86	80.19	79.06	79.83
7302	NYSE	SYY	Fri, Jun 4, 2021	80.55	80.80	79.03	79.61
7301	NYSE	SYY	Thu, Jun 3, 2021	80.36	80.59	79.45	80.29
7300	NYSE	SYY	Wed, Jun 2, 2021	81.55	82.12	80.37	80.68
7299	NYSE	SYY	Tue, Jun 1, 2021	81.76	81.95	80.89	81.45
7298	NYSE	SYY	Fri, May 28, 2021	80.46	81.12	80.30	81.00
7297	NYSE	SYY	Thu, May 27, 2021	81.46	81.75	80.27	80.44
7296	NYSE	SYY	Wed, May 26, 2021	81.40	81.87	80.99	81.09
7295	NYSE	SYY	Tue, May 25, 2021	80.43	83.02	80.26	81.51
7294	NYSE	SYY	Mon, May 24, 2021	80.93	81.22	79.85	80.37
7293	NYSE	SYY	Fri, May 21, 2021	80.65	81.30	79.75	80.51
7292	NYSE	SYY	Thu, May 20, 2021	81.09	82.58	78.43	80.17
7291	NYSE	SYY	Wed, May 19, 2021	82.06	82.30	80.86	81.14
7290	NYSE	SYY	Tue, May 18, 2021	84.00	84.48	82.87	82.91
7289	NYSE	SYY	Mon, May 17, 2021	84.34	84.62	83.35	84.13
7288	NYSE	SYY	Fri, May 14, 2021	83.38	84.36	83.20	84.00
7287	NYSE	SYY	Thu, May 13, 2021	81.50	83.63	81.50	83.12
7286	NYSE	SYY	Wed, May 12, 2021	83.55	84.19	81.57	81.72
7285	NYSE	SYY	Tue, May 11, 2021	85.06	85.38	83.16	83.98
7284	NYSE	SYY	Mon, May 10, 2021	86.50	86.61	85.41	85.64
7283	NYSE	SYY	Fri, May 7, 2021	85.24	86.73	84.81	86.26
7282	NYSE	SYY	Thu, May 6, 2021	82.88	85.53	82.88	85.38
7281	NYSE	SYY	Wed, May 5, 2021	83.45	84.10	81.81	83.04
7280	NYSE	SYY	Tue, May 4, 2021	82.47	83.74	81.61	83.18
7279	NYSE	SYY	Mon, May 3, 2021	85.00	85.15	83.85	84.04
7278	NYSE	SYY	Fri, Apr 30, 2021	84.25	85.14	83.87	84.73
7277	NYSE	SYY	Thu, Apr 29, 2021	83.77	84.63	83.24	84.17
7276	NYSE	SYY	Wed, Apr 28, 2021	83.39	84.52	83.15	83.24
7275	NYSE	SYY	Tue, Apr 27, 2021	83.03	84.18	82.64	83.29
7274	NYSE	SYY	Mon, Apr 26, 2021	83.08	83.15	81.75	82.28
7273	NYSE	SYY	Fri, Apr 23, 2021	82.33	83.69	81.75	82.64
7272	NYSE	SYY	Thu, Apr 22, 2021	82.11	83.11	81.79	82.38
7271	NYSE	SYY	Wed, Apr 21, 2021	80.39	82.43	80.25	82.40
7270	NYSE	SYY	Tue, Apr 20, 2021	80.51	80.68	79.29	80.31
7269	NYSE	SYY	Mon, Apr 19, 2021	80.62	81.17	80.12	81.08
7268	NYSE	SYY	Fri, Apr 16, 2021	81.05	81.72	80.32	80.56
7267	NYSE	SYY	Thu, Apr 15, 2021	80.97	81.18	80.24	80.58
7266	NYSE	SYY	Wed, Apr 14, 2021	80.29	81.75	80.29	80.53
7265	NYSE	SYY	Tue, Apr 13, 2021	80.50	80.93	79.64	80.48
7264	NYSE	SYY	Mon, Apr 12, 2021	80.95	81.75	80.56	81.57
7263	NYSE	SYY	Fri, Apr 9, 2021	81.19	81.68	80.08	80.86
7262	NYSE	SYY	Thu, Apr 8, 2021	79.84	80.72	79.75	80.61
7261	NYSE	SYY	Wed, Apr 7, 2021	81.17	81.72	80.47	80.65
7260	NYSE	SYY	Tue, Apr 6, 2021	79.09	82.21	79.01	81.25
7259	NYSE	SYY	Mon, Apr 5, 2021	78.84	79.67	78.35	79.28
7258	NYSE	SYY	Thu, Apr 1, 2021	78.65	78.99	77.77	77.99
7257	NYSE	SYY	Wed, Mar 31, 2021	79.61	79.98	78.71	78.74
7256	NYSE	SYY	Tue, Mar 30, 2021	78.77	80.66	78.77	79.44
7255	NYSE	SYY	Mon, Mar 29, 2021	80.39	80.83	78.26	79.03
7254	NYSE	SYY	Fri, Mar 26, 2021	80.17	81.00	79.65	80.63
7253	NYSE	SYY	Thu, Mar 25, 2021	76.91	79.86	76.69	79.59
7252	NYSE	SYY	Wed, Mar 24, 2021	78.42	79.93	77.60	77.65
7251	NYSE	SYY	Tue, Mar 23, 2021	77.86	78.27	76.41	77.78
7250	NYSE	SYY	Mon, Mar 22, 2021	79.50	79.87	77.71	78.60
7249	NYSE	SYY	Fri, Mar 19, 2021	78.54	80.72	77.56	79.70
7248	NYSE	SYY	Thu, Mar 18, 2021	81.05	81.08	78.75	78.82
7247	NYSE	SYY	Wed, Mar 17, 2021	80.94	81.85	80.26	80.76
7246	NYSE	SYY	Tue, Mar 16, 2021	82.38	82.64	80.17	80.45
7245	NYSE	SYY	Mon, Mar 15, 2021	83.19	83.97	82.72	83.24
7244	NYSE	SYY	Fri, Mar 12, 2021	81.73	83.45	81.39	83.40
7243	NYSE	SYY	Thu, Mar 11, 2021	81.65	81.88	80.43	81.03
7242	NYSE	SYY	Wed, Mar 10, 2021	79.32	81.53	79.09	81.23
7241	NYSE	SYY	Tue, Mar 9, 2021	81.35	81.70	79.06	79.36
7240	NYSE	SYY	Mon, Mar 8, 2021	82.16	83.19	81.63	81.70
7239	NYSE	SYY	Fri, Mar 5, 2021	80.75	82.00	78.36	81.79
7238	NYSE	SYY	Thu, Mar 4, 2021	81.31	81.70	78.20	79.42
7237	NYSE	SYY	Wed, Mar 3, 2021	80.38	82.50	80.23	81.50
7236	NYSE	SYY	Tue, Mar 2, 2021	80.85	81.30	79.83	80.03
7235	NYSE	SYY	Mon, Mar 1, 2021	80.45	81.88	80.18	80.91
7234	NYSE	SYY	Fri, Feb 26, 2021	80.04	81.53	79.02	79.63
7233	NYSE	SYY	Thu, Feb 25, 2021	81.29	81.80	79.88	80.40
7232	NYSE	SYY	Wed, Feb 24, 2021	78.87	81.54	78.66	80.98
7231	NYSE	SYY	Tue, Feb 23, 2021	78.74	80.10	78.32	79.13
7230	NYSE	SYY	Mon, Feb 22, 2021	75.95	79.31	75.95	78.66
7229	NYSE	SYY	Fri, Feb 19, 2021	75.23	77.27	75.04	76.71
7228	NYSE	SYY	Thu, Feb 18, 2021	74.03	75.16	73.88	74.93
7227	NYSE	SYY	Wed, Feb 17, 2021	76.08	76.08	74.47	74.89
7226	NYSE	SYY	Tue, Feb 16, 2021	76.22	76.80	75.50	76.39
7225	NYSE	SYY	Fri, Feb 12, 2021	75.79	76.66	75.39	76.24
7224	NYSE	SYY	Thu, Feb 11, 2021	76.26	76.82	75.53	76.22
7223	NYSE	SYY	Wed, Feb 10, 2021	76.74	77.61	75.76	76.14
7222	NYSE	SYY	Tue, Feb 9, 2021	76.94	77.19	75.32	76.21
7221	NYSE	SYY	Mon, Feb 8, 2021	77.40	78.05	76.29	76.92
7220	NYSE	SYY	Fri, Feb 5, 2021	77.66	78.36	76.48	77.08
7219	NYSE	SYY	Thu, Feb 4, 2021	76.39	77.30	75.81	76.52
7218	NYSE	SYY	Wed, Feb 3, 2021	72.82	76.77	72.76	76.40
7217	NYSE	SYY	Tue, Feb 2, 2021	70.00	73.80	69.96	73.03
7216	NYSE	SYY	Mon, Feb 1, 2021	72.36	72.63	71.09	71.57
7215	NYSE	SYY	Fri, Jan 29, 2021	73.80	73.80	71.38	71.51
7214	NYSE	SYY	Thu, Jan 28, 2021	72.78	75.27	72.20	74.15
7213	NYSE	SYY	Wed, Jan 27, 2021	73.25	74.19	71.59	72.02
7212	NYSE	SYY	Tue, Jan 26, 2021	74.02	75.64	73.66	74.17
7211	NYSE	SYY	Mon, Jan 25, 2021	73.00	74.13	71.88	73.00
7210	NYSE	SYY	Fri, Jan 22, 2021	76.36	76.61	75.15	75.19
7209	NYSE	SYY	Thu, Jan 21, 2021	76.90	77.24	76.32	76.83
7208	NYSE	SYY	Wed, Jan 20, 2021	74.55	77.19	74.15	77.02
7207	NYSE	SYY	Tue, Jan 19, 2021	76.04	76.21	74.82	74.87
7206	NYSE	SYY	Fri, Jan 15, 2021	75.25	76.04	74.73	75.57
7205	NYSE	SYY	Thu, Jan 14, 2021	76.60	77.50	74.96	75.51
7204	NYSE	SYY	Wed, Jan 13, 2021	78.35	78.35	76.13	76.14
7203	NYSE	SYY	Tue, Jan 12, 2021	77.24	79.96	77.02	78.37
7202	NYSE	SYY	Mon, Jan 11, 2021	76.46	78.84	75.86	77.55
7201	NYSE	SYY	Fri, Jan 8, 2021	75.53	77.82	75.21	77.55
7200	NYSE	SYY	Thu, Jan 7, 2021	75.94	76.39	74.49	75.59
7199	NYSE	SYY	Wed, Jan 6, 2021	73.24	76.06	73.01	75.55
7198	NYSE	SYY	Tue, Jan 5, 2021	72.02	73.77	72.02	72.77
7197	NYSE	SYY	Mon, Jan 4, 2021	74.14	74.38	70.75	72.31
7196	NYSE	SYY	Thu, Dec 31, 2020	73.43	74.47	72.66	74.26
7195	NYSE	SYY	Wed, Dec 30, 2020	72.71	73.52	72.69	73.29
7194	NYSE	SYY	Tue, Dec 29, 2020	74.19	75.24	72.71	72.83
7193	NYSE	SYY	Mon, Dec 28, 2020	72.85	74.38	72.73	73.83
7192	NYSE	SYY	Thu, Dec 24, 2020	72.74	72.80	71.50	72.42
7191	NYSE	SYY	Wed, Dec 23, 2020	72.66	73.43	72.51	72.87
7190	NYSE	SYY	Tue, Dec 22, 2020	72.26	72.47	71.06	71.92
7189	NYSE	SYY	Mon, Dec 21, 2020	70.52	73.00	70.32	72.47
7188	NYSE	SYY	Fri, Dec 18, 2020	74.33	74.39	71.91	72.28
7187	NYSE	SYY	Thu, Dec 17, 2020	74.57	75.92	74.22	74.44
7186	NYSE	SYY	Wed, Dec 16, 2020	74.31	74.35	72.59	73.88
7185	NYSE	SYY	Tue, Dec 15, 2020	73.88	74.70	72.80	74.31
7184	NYSE	SYY	Mon, Dec 14, 2020	76.62	76.62	73.31	73.43
7183	NYSE	SYY	Fri, Dec 11, 2020	76.68	77.50	75.38	75.88
7182	NYSE	SYY	Thu, Dec 10, 2020	75.73	77.50	75.46	77.24
7181	NYSE	SYY	Wed, Dec 9, 2020	76.60	77.00	75.63	76.41
7180	NYSE	SYY	Tue, Dec 8, 2020	75.74	77.05	75.26	76.72
7179	NYSE	SYY	Mon, Dec 7, 2020	76.91	77.97	75.32	75.87
7178	NYSE	SYY	Fri, Dec 4, 2020	75.27	78.14	74.89	78.12
7177	NYSE	SYY	Thu, Dec 3, 2020	72.78	75.75	72.30	74.68
7176	NYSE	SYY	Wed, Dec 2, 2020	72.81	73.26	72.01	72.75
7175	NYSE	SYY	Tue, Dec 1, 2020	71.42	74.07	71.42	73.43
7174	NYSE	SYY	Mon, Nov 30, 2020	70.72	71.32	69.88	71.29
7173	NYSE	SYY	Fri, Nov 27, 2020	71.35	72.29	70.85	71.24
7172	NYSE	SYY	Wed, Nov 25, 2020	72.21	72.56	70.83	71.68
7171	NYSE	SYY	Tue, Nov 24, 2020	72.64	73.82	72.04	72.45
7170	NYSE	SYY	Mon, Nov 23, 2020	70.61	71.62	69.88	71.31
7169	NYSE	SYY	Fri, Nov 20, 2020	71.42	71.45	69.58	70.00
7168	NYSE	SYY	Thu, Nov 19, 2020	71.34	72.57	70.84	71.99
7167	NYSE	SYY	Wed, Nov 18, 2020	74.12	74.78	71.65	71.68
7166	NYSE	SYY	Tue, Nov 17, 2020	73.72	75.11	73.00	74.23
7165	NYSE	SYY	Mon, Nov 16, 2020	74.77	75.04	72.31	74.97
7164	NYSE	SYY	Fri, Nov 13, 2020	68.74	71.76	68.74	71.54
7163	NYSE	SYY	Thu, Nov 12, 2020	67.72	69.15	67.30	68.01
7162	NYSE	SYY	Wed, Nov 11, 2020	71.84	72.50	67.78	68.49
7161	NYSE	SYY	Tue, Nov 10, 2020	73.31	73.94	71.02	72.28
7160	NYSE	SYY	Mon, Nov 9, 2020	67.10	76.73	67.06	71.08
7159	NYSE	SYY	Fri, Nov 6, 2020	61.19	61.67	60.31	60.86
7158	NYSE	SYY	Thu, Nov 5, 2020	60.94	61.72	60.05	60.83
7157	NYSE	SYY	Wed, Nov 4, 2020	60.91	62.41	60.52	60.74
7156	NYSE	SYY	Tue, Nov 3, 2020	59.67	61.16	58.70	60.25
7155	NYSE	SYY	Mon, Nov 2, 2020	56.16	57.46	55.28	57.09
7154	NYSE	SYY	Fri, Oct 30, 2020	54.97	55.42	53.93	55.31
7153	NYSE	SYY	Thu, Oct 29, 2020	54.62	56.18	53.85	55.29
7152	NYSE	SYY	Wed, Oct 28, 2020	56.80	57.50	54.73	54.79
7151	NYSE	SYY	Tue, Oct 27, 2020	60.59	61.15	58.33	58.34
7150	NYSE	SYY	Mon, Oct 26, 2020	63.83	63.90	60.33	60.80
7149	NYSE	SYY	Fri, Oct 23, 2020	65.62	65.73	63.77	64.80
7148	NYSE	SYY	Thu, Oct 22, 2020	64.08	65.24	63.32	65.21
7147	NYSE	SYY	Wed, Oct 21, 2020	64.54	64.85	63.48	63.80
7146	NYSE	SYY	Tue, Oct 20, 2020	65.20	65.69	64.35	64.58
7145	NYSE	SYY	Mon, Oct 19, 2020	65.83	66.37	64.23	64.34
7144	NYSE	SYY	Fri, Oct 16, 2020	66.90	67.05	65.75	65.78
7143	NYSE	SYY	Thu, Oct 15, 2020	66.00	67.35	65.96	66.58
7142	NYSE	SYY	Wed, Oct 14, 2020	65.21	67.75	65.21	66.90
7141	NYSE	SYY	Tue, Oct 13, 2020	66.81	66.81	65.03	65.08
7140	NYSE	SYY	Mon, Oct 12, 2020	67.87	68.04	67.11	67.48
7139	NYSE	SYY	Fri, Oct 9, 2020	68.00	69.27	67.65	67.98
7138	NYSE	SYY	Thu, Oct 8, 2020	66.64	67.87	66.44	67.84
7137	NYSE	SYY	Wed, Oct 7, 2020	65.30	66.47	65.30	66.28
7136	NYSE	SYY	Tue, Oct 6, 2020	64.07	65.73	63.83	64.67
7135	NYSE	SYY	Mon, Oct 5, 2020	63.64	63.94	62.36	63.54
7134	NYSE	SYY	Fri, Oct 2, 2020	61.38	63.41	60.95	63.17
7133	NYSE	SYY	Thu, Oct 1, 2020	62.32	63.03	61.48	62.62
7132	NYSE	SYY	Wed, Sep 30, 2020	61.55	63.08	61.55	61.77
7131	NYSE	SYY	Tue, Sep 29, 2020	61.65	61.99	60.81	61.17
7130	NYSE	SYY	Mon, Sep 28, 2020	63.08	63.48	61.77	61.85
7129	NYSE	SYY	Fri, Sep 25, 2020	60.83	62.21	60.53	62.01
7128	NYSE	SYY	Thu, Sep 24, 2020	60.34	62.35	58.94	61.56
7127	NYSE	SYY	Wed, Sep 23, 2020	64.12	64.99	60.26	60.52
7126	NYSE	SYY	Tue, Sep 22, 2020	64.33	64.82	63.26	64.02
7125	NYSE	SYY	Mon, Sep 21, 2020	65.05	66.10	63.41	64.05
7124	NYSE	SYY	Fri, Sep 18, 2020	68.57	69.52	67.41	67.63
7123	NYSE	SYY	Thu, Sep 17, 2020	67.51	69.09	67.36	68.40
7122	NYSE	SYY	Wed, Sep 16, 2020	65.61	68.86	65.45	68.25
7121	NYSE	SYY	Tue, Sep 15, 2020	64.69	65.65	64.23	65.40
7120	NYSE	SYY	Mon, Sep 14, 2020	62.75	64.87	62.44	64.57
7119	NYSE	SYY	Fri, Sep 11, 2020	61.90	62.62	61.77	62.30
7118	NYSE	SYY	Thu, Sep 10, 2020	61.87	63.11	61.39	61.78
7117	NYSE	SYY	Wed, Sep 9, 2020	60.00	61.94	59.02	61.42
7116	NYSE	SYY	Tue, Sep 8, 2020	59.51	60.58	59.24	59.48
7115	NYSE	SYY	Fri, Sep 4, 2020	60.98	61.69	59.54	60.14
7114	NYSE	SYY	Thu, Sep 3, 2020	61.18	62.17	59.92	60.37
7113	NYSE	SYY	Wed, Sep 2, 2020	60.33	61.12	59.62	60.84
7112	NYSE	SYY	Tue, Sep 1, 2020	59.56	60.39	58.92	60.10
7111	NYSE	SYY	Mon, Aug 31, 2020	61.52	62.00	60.11	60.14
7110	NYSE	SYY	Fri, Aug 28, 2020	60.25	62.00	60.06	61.89
7109	NYSE	SYY	Thu, Aug 27, 2020	57.84	60.92	57.80	60.03
7108	NYSE	SYY	Wed, Aug 26, 2020	57.50	58.21	56.22	57.50
7107	NYSE	SYY	Tue, Aug 25, 2020	59.76	59.79	57.28	58.20
7106	NYSE	SYY	Mon, Aug 24, 2020	57.95	59.53	57.20	59.51
7105	NYSE	SYY	Fri, Aug 21, 2020	57.94	57.96	57.21	57.46
7104	NYSE	SYY	Thu, Aug 20, 2020	57.60	58.38	56.96	57.93
7103	NYSE	SYY	Wed, Aug 19, 2020	59.26	59.37	57.88	58.08
7102	NYSE	SYY	Tue, Aug 18, 2020	59.83	60.60	59.07	59.59
7101	NYSE	SYY	Mon, Aug 17, 2020	59.84	60.12	59.08	59.70
7100	NYSE	SYY	Fri, Aug 14, 2020	58.44	60.00	57.85	59.54
7099	NYSE	SYY	Thu, Aug 13, 2020	59.10	60.11	58.44	58.60
7098	NYSE	SYY	Wed, Aug 12, 2020	61.10	61.38	59.47	59.70
7097	NYSE	SYY	Tue, Aug 11, 2020	58.60	62.52	58.26	60.84
7096	NYSE	SYY	Mon, Aug 10, 2020	58.26	60.53	58.21	60.10
7095	NYSE	SYY	Fri, Aug 7, 2020	55.80	58.72	55.69	57.80
7094	NYSE	SYY	Thu, Aug 6, 2020	54.91	57.73	54.68	56.40
7093	NYSE	SYY	Wed, Aug 5, 2020	54.58	55.10	54.02	54.99
7092	NYSE	SYY	Tue, Aug 4, 2020	52.60	54.19	52.13	54.11
7091	NYSE	SYY	Mon, Aug 3, 2020	52.73	52.79	50.90	52.13
7090	NYSE	SYY	Fri, Jul 31, 2020	53.17	53.45	52.21	52.85
7089	NYSE	SYY	Thu, Jul 30, 2020	53.05	53.60	52.33	53.59
7088	NYSE	SYY	Wed, Jul 29, 2020	53.72	54.35	53.08	53.99
7087	NYSE	SYY	Tue, Jul 28, 2020	53.84	54.26	53.30	53.50
7086	NYSE	SYY	Mon, Jul 27, 2020	54.59	54.80	53.77	53.99
7085	NYSE	SYY	Fri, Jul 24, 2020	54.54	55.09	54.33	54.94
7084	NYSE	SYY	Thu, Jul 23, 2020	55.16	55.45	54.37	54.94
7083	NYSE	SYY	Wed, Jul 22, 2020	54.71	56.35	54.24	55.34
7082	NYSE	SYY	Tue, Jul 21, 2020	53.62	55.25	53.54	54.72
7081	NYSE	SYY	Mon, Jul 20, 2020	53.52	54.35	52.50	53.03
7080	NYSE	SYY	Fri, Jul 17, 2020	55.02	55.07	53.82	54.17
7079	NYSE	SYY	Thu, Jul 16, 2020	55.07	55.65	54.34	54.62
7078	NYSE	SYY	Wed, Jul 15, 2020	54.30	55.72	54.21	55.44
7077	NYSE	SYY	Tue, Jul 14, 2020	52.05	53.22	51.47	52.96
7076	NYSE	SYY	Mon, Jul 13, 2020	52.66	53.90	51.69	52.44
7075	NYSE	SYY	Fri, Jul 10, 2020	51.03	52.39	50.03	52.31
7074	NYSE	SYY	Thu, Jul 9, 2020	52.85	52.88	50.18	50.98
7073	NYSE	SYY	Wed, Jul 8, 2020	52.96	54.05	52.57	53.11
7072	NYSE	SYY	Tue, Jul 7, 2020	53.45	53.70	52.17	53.02
7071	NYSE	SYY	Mon, Jul 6, 2020	55.15	55.54	53.48	53.76
7070	NYSE	SYY	Thu, Jul 2, 2020	54.88	55.94	53.98	54.06
7069	NYSE	SYY	Wed, Jul 1, 2020	54.40	55.24	52.75	53.70
7068	NYSE	SYY	Tue, Jun 30, 2020	54.00	55.20	53.51	54.21
7067	NYSE	SYY	Mon, Jun 29, 2020	52.95	54.95	52.16	54.42
7066	NYSE	SYY	Fri, Jun 26, 2020	54.70	54.70	52.26	52.30
7065	NYSE	SYY	Thu, Jun 25, 2020	54.14	55.58	53.76	55.00
7064	NYSE	SYY	Wed, Jun 24, 2020	56.69	57.10	53.53	54.88
7063	NYSE	SYY	Tue, Jun 23, 2020	56.68	59.74	56.68	58.28
7062	NYSE	SYY	Mon, Jun 22, 2020	53.95	55.19	52.87	55.00
7061	NYSE	SYY	Fri, Jun 19, 2020	56.89	56.93	54.15	54.26
7060	NYSE	SYY	Thu, Jun 18, 2020	54.00	56.00	53.25	55.93
7059	NYSE	SYY	Wed, Jun 17, 2020	56.64	56.64	54.37	54.48
7058	NYSE	SYY	Tue, Jun 16, 2020	56.68	57.77	55.37	56.53
7057	NYSE	SYY	Mon, Jun 15, 2020	52.49	55.00	51.81	54.88
7056	NYSE	SYY	Fri, Jun 12, 2020	55.67	56.15	52.70	54.26
7055	NYSE	SYY	Thu, Jun 11, 2020	53.86	55.34	53.02	53.37
7054	NYSE	SYY	Wed, Jun 10, 2020	61.47	61.58	56.93	56.99
7053	NYSE	SYY	Tue, Jun 9, 2020	62.89	62.89	60.15	61.39
7052	NYSE	SYY	Mon, Jun 8, 2020	65.01	65.01	63.18	64.11
7051	NYSE	SYY	Fri, Jun 5, 2020	63.37	64.38	61.14	61.59
7050	NYSE	SYY	Thu, Jun 4, 2020	58.59	59.48	57.34	58.59
7049	NYSE	SYY	Wed, Jun 3, 2020	57.99	59.65	57.90	59.10
7048	NYSE	SYY	Tue, Jun 2, 2020	57.31	57.68	56.11	56.64
7047	NYSE	SYY	Mon, Jun 1, 2020	56.14	57.77	55.59	57.18
7046	NYSE	SYY	Fri, May 29, 2020	55.27	56.59	54.45	55.16
7045	NYSE	SYY	Thu, May 28, 2020	57.52	57.60	55.37	55.95
7044	NYSE	SYY	Wed, May 27, 2020	56.00	57.75	55.36	56.95
7043	NYSE	SYY	Tue, May 26, 2020	53.75	55.63	53.13	55.11
7042	NYSE	SYY	Fri, May 22, 2020	52.79	52.80	51.17	51.75
7041	NYSE	SYY	Thu, May 21, 2020	52.59	53.84	52.14	52.48
7040	NYSE	SYY	Wed, May 20, 2020	52.74	53.24	52.05	52.58
7039	NYSE	SYY	Tue, May 19, 2020	52.41	53.44	50.47	51.38
7038	NYSE	SYY	Mon, May 18, 2020	50.29	53.67	50.25	52.70
7037	NYSE	SYY	Fri, May 15, 2020	47.43	47.84	46.26	47.62
7036	NYSE	SYY	Thu, May 14, 2020	45.56	48.08	44.17	47.98
7035	NYSE	SYY	Wed, May 13, 2020	49.25	49.29	45.87	46.69
7034	NYSE	SYY	Tue, May 12, 2020	51.89	52.65	49.25	49.28
7033	NYSE	SYY	Mon, May 11, 2020	53.27	53.27	51.39	51.70
7032	NYSE	SYY	Fri, May 8, 2020	53.08	53.48	52.02	53.29
7031	NYSE	SYY	Thu, May 7, 2020	52.07	53.57	51.16	52.28
7030	NYSE	SYY	Wed, May 6, 2020	50.98	52.08	50.20	51.88
7029	NYSE	SYY	Tue, May 5, 2020	54.65	55.50	50.38	50.54
7028	NYSE	SYY	Mon, May 4, 2020	51.91	54.03	51.56	53.83
7027	NYSE	SYY	Fri, May 1, 2020	54.50	54.86	52.50	52.76
7026	NYSE	SYY	Thu, Apr 30, 2020	57.55	58.10	55.88	56.27
7025	NYSE	SYY	Wed, Apr 29, 2020	58.21	58.99	57.17	58.60
7024	NYSE	SYY	Tue, Apr 28, 2020	56.30	57.99	55.79	55.84
7023	NYSE	SYY	Mon, Apr 27, 2020	53.50	55.50	53.20	54.92
7022	NYSE	SYY	Fri, Apr 24, 2020	50.70	54.36	50.46	53.08
7021	NYSE	SYY	Thu, Apr 23, 2020	49.11	51.35	48.71	49.75
7020	NYSE	SYY	Wed, Apr 22, 2020	50.25	52.44	49.41	51.35
7019	NYSE	SYY	Tue, Apr 21, 2020	48.80	50.05	48.15	49.10
7018	NYSE	SYY	Mon, Apr 20, 2020	49.39	50.69	48.70	49.61
7017	NYSE	SYY	Fri, Apr 17, 2020	49.51	51.25	49.19	50.31
7016	NYSE	SYY	Thu, Apr 16, 2020	46.07	47.17	44.40	45.74
7015	NYSE	SYY	Wed, Apr 15, 2020	45.68	46.42	44.10	46.10
7014	NYSE	SYY	Tue, Apr 14, 2020	48.02	49.92	47.35	48.32
7013	NYSE	SYY	Mon, Apr 13, 2020	49.65	49.81	45.47	47.05
7012	NYSE	SYY	Thu, Apr 9, 2020	49.04	52.68	48.77	49.59
7011	NYSE	SYY	Wed, Apr 8, 2020	47.28	50.00	46.45	47.25
7010	NYSE	SYY	Tue, Apr 7, 2020	48.64	49.62	45.75	46.07
7009	NYSE	SYY	Mon, Apr 6, 2020	42.05	45.54	41.53	45.01
7008	NYSE	SYY	Fri, Apr 3, 2020	40.60	41.00	37.20	39.50
7007	NYSE	SYY	Thu, Apr 2, 2020	40.99	43.48	40.41	41.29
7006	NYSE	SYY	Wed, Apr 1, 2020	41.98	42.70	39.01	41.42
7005	NYSE	SYY	Tue, Mar 31, 2020	46.05	48.18	45.55	45.63
7004	NYSE	SYY	Mon, Mar 30, 2020	49.56	49.99	45.45	46.35
7003	NYSE	SYY	Fri, Mar 27, 2020	50.03	53.12	48.88	50.45
7002	NYSE	SYY	Thu, Mar 26, 2020	47.21	54.03	47.00	53.48
7001	NYSE	SYY	Wed, Mar 25, 2020	39.54	47.02	39.43	45.65
7000	NYSE	SYY	Tue, Mar 24, 2020	39.30	43.00	37.88	38.98
6999	NYSE	SYY	Mon, Mar 23, 2020	34.58	36.94	32.37	36.27
6998	NYSE	SYY	Fri, Mar 20, 2020	41.69	45.68	35.20	35.33
6997	NYSE	SYY	Thu, Mar 19, 2020	31.05	40.48	28.76	37.11
6996	NYSE	SYY	Wed, Mar 18, 2020	33.62	33.62	26.00	31.24
6995	NYSE	SYY	Tue, Mar 17, 2020	38.02	38.38	32.04	35.06
6994	NYSE	SYY	Mon, Mar 16, 2020	40.72	42.40	37.50	37.75
6993	NYSE	SYY	Fri, Mar 13, 2020	48.60	49.42	43.26	47.07
6992	NYSE	SYY	Thu, Mar 12, 2020	49.92	51.55	43.49	43.51
6991	NYSE	SYY	Wed, Mar 11, 2020	60.97	61.69	54.43	55.15
6990	NYSE	SYY	Tue, Mar 10, 2020	62.71	62.86	59.56	62.42
6989	NYSE	SYY	Mon, Mar 9, 2020	62.50	63.78	60.25	61.25
6988	NYSE	SYY	Fri, Mar 6, 2020	66.02	67.30	65.13	66.95
6987	NYSE	SYY	Thu, Mar 5, 2020	69.19	69.94	66.96	67.65
6986	NYSE	SYY	Wed, Mar 4, 2020	69.17	70.67	67.78	70.65
6985	NYSE	SYY	Tue, Mar 3, 2020	69.38	73.26	67.47	68.50
6984	NYSE	SYY	Mon, Mar 2, 2020	67.11	69.89	67.02	69.68
6983	NYSE	SYY	Fri, Feb 28, 2020	67.97	68.26	65.52	66.65
6982	NYSE	SYY	Thu, Feb 27, 2020	72.25	72.44	69.66	69.68
6981	NYSE	SYY	Wed, Feb 26, 2020	74.32	74.65	72.69	72.87
6980	NYSE	SYY	Tue, Feb 25, 2020	75.65	76.22	73.91	74.05
6979	NYSE	SYY	Mon, Feb 24, 2020	76.63	76.80	75.40	75.54
6978	NYSE	SYY	Fri, Feb 21, 2020	76.70	77.31	76.45	77.04
6977	NYSE	SYY	Thu, Feb 20, 2020	76.28	77.04	76.00	76.71
6976	NYSE	SYY	Wed, Feb 19, 2020	76.81	77.18	76.01	76.20
6975	NYSE	SYY	Tue, Feb 18, 2020	78.06	78.49	76.64	76.83
6974	NYSE	SYY	Fri, Feb 14, 2020	78.23	78.48	77.95	78.21
6973	NYSE	SYY	Thu, Feb 13, 2020	77.63	78.63	77.60	77.94
6972	NYSE	SYY	Wed, Feb 12, 2020	76.26	77.63	76.20	77.46
6971	NYSE	SYY	Tue, Feb 11, 2020	76.70	76.86	75.78	76.27
6970	NYSE	SYY	Mon, Feb 10, 2020	77.33	77.75	76.58	76.96
6969	NYSE	SYY	Fri, Feb 7, 2020	76.94	77.36	76.57	77.36
6968	NYSE	SYY	Thu, Feb 6, 2020	75.92	76.75	75.70	76.62
6967	NYSE	SYY	Wed, Feb 5, 2020	75.09	75.88	74.39	75.70
6966	NYSE	SYY	Tue, Feb 4, 2020	76.16	76.16	74.56	75.06
6965	NYSE	SYY	Mon, Feb 3, 2020	81.21	81.21	76.21	76.68
6964	NYSE	SYY	Fri, Jan 31, 2020	82.65	83.25	81.90	82.14
6963	NYSE	SYY	Thu, Jan 30, 2020	81.69	82.90	81.44	82.84
6962	NYSE	SYY	Wed, Jan 29, 2020	82.84	82.96	81.85	81.89
6961	NYSE	SYY	Tue, Jan 28, 2020	82.39	82.77	82.20	82.67
6960	NYSE	SYY	Mon, Jan 27, 2020	82.15	82.57	81.66	82.34
6959	NYSE	SYY	Fri, Jan 24, 2020	83.66	83.84	82.24	82.63
6958	NYSE	SYY	Thu, Jan 23, 2020	82.86	83.80	82.75	83.59
6957	NYSE	SYY	Wed, Jan 22, 2020	83.62	84.12	83.08	83.14
6956	NYSE	SYY	Tue, Jan 21, 2020	82.54	83.47	82.50	83.23
6955	NYSE	SYY	Fri, Jan 17, 2020	83.15	83.88	82.51	82.82
6954	NYSE	SYY	Thu, Jan 16, 2020	83.28	83.45	82.52	82.66
6953	NYSE	SYY	Wed, Jan 15, 2020	82.86	83.36	82.25	82.65
6952	NYSE	SYY	Tue, Jan 14, 2020	83.04	83.41	82.19	82.40
6951	NYSE	SYY	Mon, Jan 13, 2020	84.90	85.02	83.28	83.72
6950	NYSE	SYY	Fri, Jan 10, 2020	84.74	85.09	84.71	84.92
6949	NYSE	SYY	Thu, Jan 9, 2020	84.74	85.13	84.44	84.63
6948	NYSE	SYY	Wed, Jan 8, 2020	83.89	84.96	83.62	84.53
6947	NYSE	SYY	Tue, Jan 7, 2020	84.24	84.35	83.40	83.56
6946	NYSE	SYY	Mon, Jan 6, 2020	84.15	84.25	83.50	84.24
6945	NYSE	SYY	Fri, Jan 3, 2020	84.20	84.72	83.93	84.35
6944	NYSE	SYY	Thu, Jan 2, 2020	85.06	85.13	83.98	84.66
6943	NYSE	SYY	Tue, Dec 31, 2019	85.59	85.79	84.85	85.54
6942	NYSE	SYY	Mon, Dec 30, 2019	85.62	85.98	85.36	85.80
6941	NYSE	SYY	Fri, Dec 27, 2019	85.89	85.94	85.55	85.74
6940	NYSE	SYY	Thu, Dec 26, 2019	85.39	85.65	85.23	85.54
6939	NYSE	SYY	Tue, Dec 24, 2019	85.25	85.52	84.97	85.38
6938	NYSE	SYY	Mon, Dec 23, 2019	85.52	85.65	85.16	85.30
6937	NYSE	SYY	Fri, Dec 20, 2019	84.98	85.46	84.49	85.44
6936	NYSE	SYY	Thu, Dec 19, 2019	84.07	84.64	83.71	84.49
6935	NYSE	SYY	Wed, Dec 18, 2019	84.35	84.66	83.94	84.07
6934	NYSE	SYY	Tue, Dec 17, 2019	84.31	84.57	84.10	84.14
6933	NYSE	SYY	Mon, Dec 16, 2019	83.81	84.31	83.38	84.23
6932	NYSE	SYY	Fri, Dec 13, 2019	82.83	83.60	82.66	83.54
6931	NYSE	SYY	Thu, Dec 12, 2019	83.30	83.77	82.89	83.27
6930	NYSE	SYY	Wed, Dec 11, 2019	82.48	82.91	82.13	82.88
6929	NYSE	SYY	Tue, Dec 10, 2019	83.13	83.38	82.50	82.53
6928	NYSE	SYY	Mon, Dec 9, 2019	82.57	83.23	82.48	83.13
6927	NYSE	SYY	Fri, Dec 6, 2019	83.38	83.43	82.65	82.77
6926	NYSE	SYY	Thu, Dec 5, 2019	82.08	82.99	81.89	82.97
6925	NYSE	SYY	Wed, Dec 4, 2019	81.11	82.00	80.74	81.99
6924	NYSE	SYY	Tue, Dec 3, 2019	80.46	81.34	80.24	81.30
6923	NYSE	SYY	Mon, Dec 2, 2019	80.49	80.84	79.86	80.82
6922	NYSE	SYY	Fri, Nov 29, 2019	81.15	81.46	80.47	80.55
6921	NYSE	SYY	Wed, Nov 27, 2019	80.70	81.22	80.55	81.06
6920	NYSE	SYY	Tue, Nov 26, 2019	80.12	80.70	79.75	80.65
6919	NYSE	SYY	Mon, Nov 25, 2019	78.73	79.94	78.65	79.82
6918	NYSE	SYY	Fri, Nov 22, 2019	79.31	79.38	78.63	79.06
6917	NYSE	SYY	Thu, Nov 21, 2019	79.45	79.81	79.00	79.22
6916	NYSE	SYY	Wed, Nov 20, 2019	80.27	80.62	79.53	79.82
6915	NYSE	SYY	Tue, Nov 19, 2019	81.00	81.41	80.19	80.29
6914	NYSE	SYY	Mon, Nov 18, 2019	80.12	81.04	79.64	80.70
6913	NYSE	SYY	Fri, Nov 15, 2019	81.85	81.90	81.14	81.61
6912	NYSE	SYY	Thu, Nov 14, 2019	81.48	81.70	80.92	81.50
6911	NYSE	SYY	Wed, Nov 13, 2019	80.13	81.31	80.13	81.22
6910	NYSE	SYY	Tue, Nov 12, 2019	80.41	80.60	79.77	80.30
6909	NYSE	SYY	Mon, Nov 11, 2019	80.25	80.56	79.84	80.15
6908	NYSE	SYY	Fri, Nov 8, 2019	80.80	80.91	80.14	80.40
6907	NYSE	SYY	Thu, Nov 7, 2019	80.89	81.30	80.69	80.90
6906	NYSE	SYY	Wed, Nov 6, 2019	79.65	81.22	79.65	81.06
6905	NYSE	SYY	Tue, Nov 5, 2019	80.84	81.24	79.88	80.08
6904	NYSE	SYY	Mon, Nov 4, 2019	80.86	81.28	78.47	80.81
6903	NYSE	SYY	Fri, Nov 1, 2019	80.00	81.60	79.94	81.28
6902	NYSE	SYY	Thu, Oct 31, 2019	79.69	79.90	79.23	79.87
6901	NYSE	SYY	Wed, Oct 30, 2019	79.24	79.67	78.91	79.65
6900	NYSE	SYY	Tue, Oct 29, 2019	78.80	79.37	78.39	79.11
6899	NYSE	SYY	Mon, Oct 28, 2019	79.19	79.47	78.60	78.86
6898	NYSE	SYY	Fri, Oct 25, 2019	79.15	79.61	79.03	79.17
6897	NYSE	SYY	Thu, Oct 24, 2019	78.84	79.14	78.34	78.95
6896	NYSE	SYY	Wed, Oct 23, 2019	79.15	79.56	78.73	78.84
6895	NYSE	SYY	Tue, Oct 22, 2019	79.60	79.70	78.93	79.00
6894	NYSE	SYY	Mon, Oct 21, 2019	79.14	79.61	78.96	79.46
6893	NYSE	SYY	Fri, Oct 18, 2019	79.19	79.60	78.98	79.14
6892	NYSE	SYY	Thu, Oct 17, 2019	79.04	79.43	78.81	79.21
6891	NYSE	SYY	Wed, Oct 16, 2019	78.95	79.54	78.75	78.91
6890	NYSE	SYY	Tue, Oct 15, 2019	79.50	79.50	78.82	79.08
6889	NYSE	SYY	Mon, Oct 14, 2019	79.08	79.33	78.74	78.99
6888	NYSE	SYY	Fri, Oct 11, 2019	78.48	79.35	78.36	78.87
6887	NYSE	SYY	Thu, Oct 10, 2019	77.97	78.73	77.78	78.23
6886	NYSE	SYY	Wed, Oct 9, 2019	77.88	78.65	77.86	78.15
6885	NYSE	SYY	Tue, Oct 8, 2019	78.04	78.35	77.48	77.57
6884	NYSE	SYY	Mon, Oct 7, 2019	77.85	78.43	77.44	78.22
6883	NYSE	SYY	Fri, Oct 4, 2019	78.01	78.31	77.53	78.15
6882	NYSE	SYY	Thu, Oct 3, 2019	77.98	78.53	77.35	77.95
6881	NYSE	SYY	Wed, Oct 2, 2019	79.32	79.32	78.33	78.24
6880	NYSE	SYY	Tue, Oct 1, 2019	79.56	79.74	78.80	79.36
6879	NYSE	SYY	Mon, Sep 30, 2019	79.07	79.53	78.78	79.40
6878	NYSE	SYY	Fri, Sep 27, 2019	78.99	79.09	78.18	78.87
6877	NYSE	SYY	Thu, Sep 26, 2019	78.99	79.41	78.58	78.80
6876	NYSE	SYY	Wed, Sep 25, 2019	78.71	79.01	78.51	78.72
6875	NYSE	SYY	Tue, Sep 24, 2019	78.91	79.29	78.56	78.61
6874	NYSE	SYY	Mon, Sep 23, 2019	78.13	79.00	78.13	78.70
6873	NYSE	SYY	Fri, Sep 20, 2019	78.59	78.88	77.99	78.24
6872	NYSE	SYY	Thu, Sep 19, 2019	78.90	79.33	78.33	78.39
6871	NYSE	SYY	Wed, Sep 18, 2019	78.39	79.14	78.29	78.86
6870	NYSE	SYY	Tue, Sep 17, 2019	77.06	78.71	77.06	78.38
6869	NYSE	SYY	Mon, Sep 16, 2019	77.95	78.45	76.99	77.19
6868	NYSE	SYY	Fri, Sep 13, 2019	77.50	78.40	77.35	78.28
6867	NYSE	SYY	Thu, Sep 12, 2019	77.50	78.33	77.38	77.72
6866	NYSE	SYY	Wed, Sep 11, 2019	76.95	77.41	76.66	77.07
6865	NYSE	SYY	Tue, Sep 10, 2019	76.47	77.18	76.02	76.75
6864	NYSE	SYY	Mon, Sep 9, 2019	75.76	76.99	75.59	76.71
6863	NYSE	SYY	Fri, Sep 6, 2019	74.77	75.98	74.67	75.71
6862	NYSE	SYY	Thu, Sep 5, 2019	75.80	75.82	74.31	74.38
6861	NYSE	SYY	Wed, Sep 4, 2019	75.09	75.25	74.55	75.07
6860	NYSE	SYY	Tue, Sep 3, 2019	74.00	74.56	73.81	74.47
6859	NYSE	SYY	Fri, Aug 30, 2019	74.59	75.15	74.28	74.33
6858	NYSE	SYY	Thu, Aug 29, 2019	74.69	74.95	73.97	74.49
6857	NYSE	SYY	Wed, Aug 28, 2019	73.22	74.54	73.20	74.41
6856	NYSE	SYY	Tue, Aug 27, 2019	73.68	74.38	73.59	73.87
6855	NYSE	SYY	Mon, Aug 26, 2019	72.99	73.45	72.68	73.35
6854	NYSE	SYY	Fri, Aug 23, 2019	73.12	73.79	72.44	72.80
6853	NYSE	SYY	Thu, Aug 22, 2019	72.64	73.49	72.50	73.29
6852	NYSE	SYY	Wed, Aug 21, 2019	72.97	73.10	72.03	72.25
6851	NYSE	SYY	Tue, Aug 20, 2019	73.50	73.82	72.68	72.80
6850	NYSE	SYY	Mon, Aug 19, 2019	73.57	74.00	73.43	73.60
6849	NYSE	SYY	Fri, Aug 16, 2019	72.73	73.32	72.57	72.96
6848	NYSE	SYY	Thu, Aug 15, 2019	72.90	72.90	71.91	72.25
6847	NYSE	SYY	Wed, Aug 14, 2019	73.04	73.45	72.22	72.28
6846	NYSE	SYY	Tue, Aug 13, 2019	71.11	73.66	71.11	73.36
6845	NYSE	SYY	Mon, Aug 12, 2019	72.19	73.40	71.01	72.19
6844	NYSE	SYY	Fri, Aug 9, 2019	70.54	70.88	69.99	69.99
6843	NYSE	SYY	Thu, Aug 8, 2019	69.88	70.84	69.53	70.63
6842	NYSE	SYY	Wed, Aug 7, 2019	68.18	70.08	67.54	69.87
6841	NYSE	SYY	Tue, Aug 6, 2019	67.40	69.05	66.89	68.59
6840	NYSE	SYY	Mon, Aug 5, 2019	68.51	68.56	66.78	67.14
6839	NYSE	SYY	Fri, Aug 2, 2019	68.91	69.26	68.35	68.90
6838	NYSE	SYY	Thu, Aug 1, 2019	68.50	69.44	68.21	68.93
6837	NYSE	SYY	Wed, Jul 31, 2019	69.40	69.61	67.89	68.57
6836	NYSE	SYY	Tue, Jul 30, 2019	69.97	69.98	69.15	69.63
6835	NYSE	SYY	Mon, Jul 29, 2019	70.96	71.13	69.83	69.95
6834	NYSE	SYY	Fri, Jul 26, 2019	70.25	71.19	70.10	70.89
6833	NYSE	SYY	Thu, Jul 25, 2019	70.13	70.41	69.86	70.13
6832	NYSE	SYY	Wed, Jul 24, 2019	71.18	71.54	69.74	70.12
6831	NYSE	SYY	Tue, Jul 23, 2019	70.56	70.61	69.56	70.17
6830	NYSE	SYY	Mon, Jul 22, 2019	71.05	71.18	70.24	70.25
6829	NYSE	SYY	Fri, Jul 19, 2019	71.91	72.34	70.82	70.86
6828	NYSE	SYY	Thu, Jul 18, 2019	71.78	71.98	71.11	71.88
6827	NYSE	SYY	Wed, Jul 17, 2019	72.79	72.79	71.44	71.75
6826	NYSE	SYY	Tue, Jul 16, 2019	72.90	73.04	72.58	72.65
6825	NYSE	SYY	Mon, Jul 15, 2019	72.79	73.14	72.65	72.84
6824	NYSE	SYY	Fri, Jul 12, 2019	72.07	72.86	71.92	72.59
6823	NYSE	SYY	Thu, Jul 11, 2019	71.94	72.32	71.72	71.98
6822	NYSE	SYY	Wed, Jul 10, 2019	71.71	72.10	71.34	72.06
6821	NYSE	SYY	Tue, Jul 9, 2019	72.05	72.32	71.33	71.49
6820	NYSE	SYY	Mon, Jul 8, 2019	71.75	72.25	71.40	72.00
6819	NYSE	SYY	Fri, Jul 5, 2019	71.50	71.94	71.44	71.75
6818	NYSE	SYY	Wed, Jul 3, 2019	71.42	71.95	71.25	71.75
6817	NYSE	SYY	Tue, Jul 2, 2019	70.81	71.76	70.63	71.03
6816	NYSE	SYY	Mon, Jul 1, 2019	70.96	71.29	70.38	70.68
6815	NYSE	SYY	Fri, Jun 28, 2019	70.55	70.97	70.41	70.72
6814	NYSE	SYY	Thu, Jun 27, 2019	70.29	70.66	69.72	70.44
6813	NYSE	SYY	Wed, Jun 26, 2019	71.56	71.57	70.23	70.31
6812	NYSE	SYY	Tue, Jun 25, 2019	71.13	71.86	70.86	71.70
6811	NYSE	SYY	Mon, Jun 24, 2019	70.66	71.70	70.66	71.11
6810	NYSE	SYY	Fri, Jun 21, 2019	70.80	70.98	70.47	70.65
6809	NYSE	SYY	Thu, Jun 20, 2019	71.20	71.32	70.39	70.78
6808	NYSE	SYY	Wed, Jun 19, 2019	71.63	71.78	69.98	71.09
6807	NYSE	SYY	Tue, Jun 18, 2019	72.17	72.45	71.56	71.68
6806	NYSE	SYY	Mon, Jun 17, 2019	72.25	72.38	71.69	71.84
6805	NYSE	SYY	Fri, Jun 14, 2019	72.80	73.08	72.25	72.25
6804	NYSE	SYY	Thu, Jun 13, 2019	72.97	73.26	72.33	72.52
6803	NYSE	SYY	Wed, Jun 12, 2019	72.96	73.79	72.76	72.98
6802	NYSE	SYY	Tue, Jun 11, 2019	71.71	72.96	71.63	72.76
6801	NYSE	SYY	Mon, Jun 10, 2019	71.80	72.25	71.60	71.72
6800	NYSE	SYY	Fri, Jun 7, 2019	71.11	71.87	70.32	71.50
6799	NYSE	SYY	Thu, Jun 6, 2019	70.95	71.20	70.06	70.95
6798	NYSE	SYY	Wed, Jun 5, 2019	70.10	70.93	69.34	70.84
6797	NYSE	SYY	Tue, Jun 4, 2019	69.05	69.74	68.69	69.40
6796	NYSE	SYY	Mon, Jun 3, 2019	68.65	69.17	67.97	68.96
6795	NYSE	SYY	Fri, May 31, 2019	73.97	74.46	68.24	68.82
6794	NYSE	SYY	Thu, May 30, 2019	74.67	75.00	74.36	74.52
6793	NYSE	SYY	Wed, May 29, 2019	74.75	74.76	74.11	74.39
6792	NYSE	SYY	Tue, May 28, 2019	75.21	75.45	74.45	74.55
6791	NYSE	SYY	Fri, May 24, 2019	75.09	75.32	74.74	75.05
6790	NYSE	SYY	Thu, May 23, 2019	75.22	75.35	74.38	74.68
6789	NYSE	SYY	Wed, May 22, 2019	75.41	75.75	75.18	75.41
6788	NYSE	SYY	Tue, May 21, 2019	75.44	75.65	75.04	75.49
6787	NYSE	SYY	Mon, May 20, 2019	74.91	75.67	74.80	74.96
6786	NYSE	SYY	Fri, May 17, 2019	74.28	75.26	74.18	74.93
6785	NYSE	SYY	Thu, May 16, 2019	74.13	74.97	73.74	74.64
6784	NYSE	SYY	Wed, May 15, 2019	73.34	74.14	73.09	73.90
6783	NYSE	SYY	Tue, May 14, 2019	73.34	73.94	73.26	73.63
6782	NYSE	SYY	Mon, May 13, 2019	73.22	73.73	72.71	73.37
6781	NYSE	SYY	Fri, May 10, 2019	73.57	74.09	72.75	73.99
6780	NYSE	SYY	Thu, May 9, 2019	72.67	73.74	72.67	73.55
6779	NYSE	SYY	Wed, May 8, 2019	72.66	73.39	72.42	72.98
6778	NYSE	SYY	Tue, May 7, 2019	72.83	73.38	72.49	72.90
6777	NYSE	SYY	Mon, May 6, 2019	71.00	72.99	70.93	72.95
6776	NYSE	SYY	Fri, May 3, 2019	70.91	71.17	70.39	70.52
6775	NYSE	SYY	Thu, May 2, 2019	70.10	70.97	70.02	70.83
6774	NYSE	SYY	Wed, May 1, 2019	70.65	70.93	69.97	69.97
6773	NYSE	SYY	Tue, Apr 30, 2019	69.79	70.52	69.56	70.37
6772	NYSE	SYY	Mon, Apr 29, 2019	69.18	69.83	69.01	69.72
6771	NYSE	SYY	Fri, Apr 26, 2019	69.59	69.83	68.92	69.10
6770	NYSE	SYY	Thu, Apr 25, 2019	69.83	69.95	69.19	69.37
6769	NYSE	SYY	Wed, Apr 24, 2019	70.51	70.72	69.98	70.07
6768	NYSE	SYY	Tue, Apr 23, 2019	70.65	70.74	70.19	70.40
6767	NYSE	SYY	Mon, Apr 22, 2019	70.84	71.03	70.32	70.58
6766	NYSE	SYY	Thu, Apr 18, 2019	70.70	72.00	70.60	70.99
6765	NYSE	SYY	Wed, Apr 17, 2019	70.39	70.89	70.31	70.64
6764	NYSE	SYY	Tue, Apr 16, 2019	69.73	70.19	69.58	70.10
6763	NYSE	SYY	Mon, Apr 15, 2019	69.09	69.91	69.09	69.63
6762	NYSE	SYY	Fri, Apr 12, 2019	68.18	69.01	67.93	69.01
6761	NYSE	SYY	Thu, Apr 11, 2019	67.60	68.21	67.42	68.12
6760	NYSE	SYY	Wed, Apr 10, 2019	66.88	67.54	66.83	67.42
6759	NYSE	SYY	Tue, Apr 9, 2019	67.09	67.35	66.84	66.96
6758	NYSE	SYY	Mon, Apr 8, 2019	67.14	67.44	66.95	67.24
6757	NYSE	SYY	Fri, Apr 5, 2019	66.95	67.25	66.74	67.14
6756	NYSE	SYY	Thu, Apr 4, 2019	66.23	66.95	65.97	66.86
6755	NYSE	SYY	Wed, Apr 3, 2019	66.62	66.79	66.16	66.08
6754	NYSE	SYY	Tue, Apr 2, 2019	66.84	66.94	66.28	66.33
6753	NYSE	SYY	Mon, Apr 1, 2019	67.15	67.15	66.54	66.78
6752	NYSE	SYY	Fri, Mar 29, 2019	66.30	66.81	66.06	66.76
6751	NYSE	SYY	Thu, Mar 28, 2019	65.88	66.39	65.55	66.26
6750	NYSE	SYY	Wed, Mar 27, 2019	66.20	66.40	65.37	65.64
6749	NYSE	SYY	Tue, Mar 26, 2019	66.40	66.58	65.95	66.28
6748	NYSE	SYY	Mon, Mar 25, 2019	65.39	66.31	65.39	66.20
6747	NYSE	SYY	Fri, Mar 22, 2019	66.09	66.55	65.55	65.56
6746	NYSE	SYY	Thu, Mar 21, 2019	65.34	66.12	65.29	65.91
6745	NYSE	SYY	Wed, Mar 20, 2019	66.15	66.30	65.37	65.41
6744	NYSE	SYY	Tue, Mar 19, 2019	66.70	66.79	66.00	66.18
6743	NYSE	SYY	Mon, Mar 18, 2019	66.20	66.53	66.12	66.46
6742	NYSE	SYY	Fri, Mar 15, 2019	65.99	66.65	65.82	66.27
6741	NYSE	SYY	Thu, Mar 14, 2019	66.63	66.64	66.04	66.12
6740	NYSE	SYY	Wed, Mar 13, 2019	66.29	66.70	66.14	66.45
6739	NYSE	SYY	Tue, Mar 12, 2019	66.49	66.49	66.10	66.18
6738	NYSE	SYY	Mon, Mar 11, 2019	65.87	66.49	65.68	66.46
6737	NYSE	SYY	Fri, Mar 8, 2019	65.73	65.91	65.24	65.78
6736	NYSE	SYY	Thu, Mar 7, 2019	66.03	66.42	65.59	65.87
6735	NYSE	SYY	Wed, Mar 6, 2019	66.62	66.62	65.77	66.28
6734	NYSE	SYY	Tue, Mar 5, 2019	67.00	67.12	66.30	66.58
6733	NYSE	SYY	Mon, Mar 4, 2019	67.60	67.74	66.57	67.11
6732	NYSE	SYY	Fri, Mar 1, 2019	67.77	67.86	67.15	67.58
6731	NYSE	SYY	Thu, Feb 28, 2019	67.36	67.89	67.22	67.55
6730	NYSE	SYY	Wed, Feb 27, 2019	67.05	67.35	66.79	67.11
6729	NYSE	SYY	Tue, Feb 26, 2019	67.33	67.57	66.79	67.41
6728	NYSE	SYY	Mon, Feb 25, 2019	67.70	67.85	67.01	67.26
6727	NYSE	SYY	Fri, Feb 22, 2019	66.68	67.39	66.50	67.33
6726	NYSE	SYY	Thu, Feb 21, 2019	67.41	67.49	66.67	67.24
6725	NYSE	SYY	Wed, Feb 20, 2019	67.10	67.53	66.73	67.35
6724	NYSE	SYY	Tue, Feb 19, 2019	67.65	67.65	66.80	67.01
6723	NYSE	SYY	Fri, Feb 15, 2019	67.04	67.55	66.69	67.54
6722	NYSE	SYY	Thu, Feb 14, 2019	66.23	66.94	65.69	66.56
6721	NYSE	SYY	Wed, Feb 13, 2019	66.98	66.98	66.21	66.53
6720	NYSE	SYY	Tue, Feb 12, 2019	66.29	66.99	66.19	66.94
6719	NYSE	SYY	Mon, Feb 11, 2019	66.33	66.51	66.02	66.29
6718	NYSE	SYY	Fri, Feb 8, 2019	65.03	66.23	64.96	66.20
6717	NYSE	SYY	Thu, Feb 7, 2019	64.88	65.27	64.76	65.11
6716	NYSE	SYY	Wed, Feb 6, 2019	65.47	65.73	64.77	65.33
6715	NYSE	SYY	Tue, Feb 5, 2019	65.30	65.73	64.91	65.35
6714	NYSE	SYY	Mon, Feb 4, 2019	65.87	67.34	65.65	66.64
6713	NYSE	SYY	Fri, Feb 1, 2019	63.70	64.01	63.27	63.57
6712	NYSE	SYY	Thu, Jan 31, 2019	62.71	63.88	62.46	63.85
6711	NYSE	SYY	Wed, Jan 30, 2019	62.19	63.09	62.13	62.90
6710	NYSE	SYY	Tue, Jan 29, 2019	62.08	62.54	61.80	62.05
6709	NYSE	SYY	Mon, Jan 28, 2019	61.96	62.29	61.49	62.27
6708	NYSE	SYY	Fri, Jan 25, 2019	62.63	63.21	61.89	62.02
6707	NYSE	SYY	Thu, Jan 24, 2019	62.60	62.60	61.82	62.53
6706	NYSE	SYY	Wed, Jan 23, 2019	62.69	63.25	62.69	62.89
6705	NYSE	SYY	Tue, Jan 22, 2019	62.76	62.87	62.02	62.66
6704	NYSE	SYY	Fri, Jan 18, 2019	62.64	63.28	62.13	62.68
6703	NYSE	SYY	Thu, Jan 17, 2019	62.04	62.44	61.97	62.24
6702	NYSE	SYY	Wed, Jan 16, 2019	61.97	62.33	61.33	62.25
6701	NYSE	SYY	Tue, Jan 15, 2019	62.82	63.04	62.45	62.72
6700	NYSE	SYY	Mon, Jan 14, 2019	62.62	63.35	62.00	62.95
6699	NYSE	SYY	Fri, Jan 11, 2019	62.96	63.13	62.54	63.04
6698	NYSE	SYY	Thu, Jan 10, 2019	62.35	63.28	62.02	63.26
6697	NYSE	SYY	Wed, Jan 9, 2019	62.60	62.77	62.05	62.48
6696	NYSE	SYY	Tue, Jan 8, 2019	62.07	62.97	61.94	62.78
6695	NYSE	SYY	Mon, Jan 7, 2019	61.87	62.46	61.67	61.80
6694	NYSE	SYY	Fri, Jan 4, 2019	61.56	62.59	61.47	61.85
6693	NYSE	SYY	Thu, Jan 3, 2019	61.59	61.95	60.98	61.37
6692	NYSE	SYY	Wed, Jan 2, 2019	62.16	62.25	61.44	61.66
6691	NYSE	SYY	Mon, Dec 31, 2018	62.44	62.83	62.05	62.66
6690	NYSE	SYY	Fri, Dec 28, 2018	62.38	62.90	61.58	62.28
6689	NYSE	SYY	Thu, Dec 27, 2018	61.04	62.05	59.97	62.05
6688	NYSE	SYY	Wed, Dec 26, 2018	60.13	61.36	59.44	61.23
6687	NYSE	SYY	Mon, Dec 24, 2018	60.78	60.87	59.92	59.95
6686	NYSE	SYY	Fri, Dec 21, 2018	61.51	62.78	60.85	60.89
6685	NYSE	SYY	Thu, Dec 20, 2018	63.24	63.39	61.21	61.82
6684	NYSE	SYY	Wed, Dec 19, 2018	64.25	64.65	63.19	63.49
6683	NYSE	SYY	Tue, Dec 18, 2018	64.44	64.89	63.66	64.02
6682	NYSE	SYY	Mon, Dec 17, 2018	65.41	65.46	63.88	64.21
6681	NYSE	SYY	Fri, Dec 14, 2018	65.57	66.33	65.19	65.45
6680	NYSE	SYY	Thu, Dec 13, 2018	65.51	66.37	65.51	65.98
6679	NYSE	SYY	Wed, Dec 12, 2018	66.05	66.31	65.30	65.55
6678	NYSE	SYY	Tue, Dec 11, 2018	65.36	65.81	64.83	65.30
6677	NYSE	SYY	Mon, Dec 10, 2018	65.00	65.44	63.94	64.90
6676	NYSE	SYY	Fri, Dec 7, 2018	65.82	66.04	64.58	65.02
6675	NYSE	SYY	Thu, Dec 6, 2018	65.83	66.00	64.10	65.94
6674	NYSE	SYY	Tue, Dec 4, 2018	66.88	67.18	66.02	66.13
6673	NYSE	SYY	Mon, Dec 3, 2018	67.35	67.41	66.40	67.04
6672	NYSE	SYY	Fri, Nov 30, 2018	67.44	67.66	66.27	67.40
6671	NYSE	SYY	Thu, Nov 29, 2018	66.64	67.79	66.64	67.54
6670	NYSE	SYY	Wed, Nov 28, 2018	65.40	66.87	65.40	66.85
6669	NYSE	SYY	Tue, Nov 27, 2018	65.01	65.43	64.74	65.32
6668	NYSE	SYY	Mon, Nov 26, 2018	65.19	65.36	64.28	64.90
6667	NYSE	SYY	Fri, Nov 23, 2018	64.80	65.41	64.47	64.90
6666	NYSE	SYY	Wed, Nov 21, 2018	65.43	65.84	64.10	64.48
6665	NYSE	SYY	Tue, Nov 20, 2018	64.27	66.12	64.27	65.09
6664	NYSE	SYY	Mon, Nov 19, 2018	65.94	66.33	65.75	66.02
6663	NYSE	SYY	Fri, Nov 16, 2018	66.35	66.95	66.15	66.39
6662	NYSE	SYY	Thu, Nov 15, 2018	66.17	66.28	65.36	66.22
6661	NYSE	SYY	Wed, Nov 14, 2018	67.02	67.04	66.18	66.47
6660	NYSE	SYY	Tue, Nov 13, 2018	67.25	67.85	66.56	66.86
6659	NYSE	SYY	Mon, Nov 12, 2018	66.88	67.99	66.76	67.37
6658	NYSE	SYY	Fri, Nov 9, 2018	66.60	67.63	66.43	66.81
6657	NYSE	SYY	Thu, Nov 8, 2018	66.21	67.04	66.16	66.56
6656	NYSE	SYY	Wed, Nov 7, 2018	64.71	66.79	64.62	66.45
6655	NYSE	SYY	Tue, Nov 6, 2018	64.56	65.31	63.93	64.45
6654	NYSE	SYY	Mon, Nov 5, 2018	64.90	65.71	63.19	64.56
6653	NYSE	SYY	Fri, Nov 2, 2018	71.88	72.18	70.73	71.29
6652	NYSE	SYY	Thu, Nov 1, 2018	71.22	72.21	70.74	71.79
6651	NYSE	SYY	Wed, Oct 31, 2018	72.26	72.47	71.08	71.33
6650	NYSE	SYY	Tue, Oct 30, 2018	70.59	72.08	70.35	72.01
6649	NYSE	SYY	Mon, Oct 29, 2018	70.26	71.68	69.68	70.32
6648	NYSE	SYY	Fri, Oct 26, 2018	71.24	71.41	69.38	69.80
6647	NYSE	SYY	Thu, Oct 25, 2018	72.08	72.29	71.43	71.71
6646	NYSE	SYY	Wed, Oct 24, 2018	71.46	73.42	71.36	71.98
6645	NYSE	SYY	Tue, Oct 23, 2018	70.31	71.81	69.99	71.50
6644	NYSE	SYY	Mon, Oct 22, 2018	71.27	71.44	70.51	70.79
6643	NYSE	SYY	Fri, Oct 19, 2018	71.05	71.36	70.60	71.10
6642	NYSE	SYY	Thu, Oct 18, 2018	70.52	71.09	70.23	70.55
6641	NYSE	SYY	Wed, Oct 17, 2018	70.20	70.50	69.76	70.38
6640	NYSE	SYY	Tue, Oct 16, 2018	69.25	70.26	69.03	70.14
6639	NYSE	SYY	Mon, Oct 15, 2018	68.62	69.45	68.62	68.96
6638	NYSE	SYY	Fri, Oct 12, 2018	69.14	69.30	68.12	68.82
6637	NYSE	SYY	Thu, Oct 11, 2018	70.42	70.48	68.46	68.49
6636	NYSE	SYY	Wed, Oct 10, 2018	71.68	71.98	70.36	70.41
6635	NYSE	SYY	Tue, Oct 9, 2018	72.30	72.55	71.74	71.80
6634	NYSE	SYY	Mon, Oct 8, 2018	72.07	72.79	72.02	72.67
6633	NYSE	SYY	Fri, Oct 5, 2018	71.97	72.46	71.77	72.03
6632	NYSE	SYY	Thu, Oct 4, 2018	72.19	72.41	71.77	72.14
6631	NYSE	SYY	Wed, Oct 3, 2018	73.46	73.73	72.49	72.25
6630	NYSE	SYY	Tue, Oct 2, 2018	73.10	73.68	73.07	73.28
6629	NYSE	SYY	Mon, Oct 1, 2018	73.50	73.91	72.94	73.03
6628	NYSE	SYY	Fri, Sep 28, 2018	72.91	73.68	72.76	73.25
6627	NYSE	SYY	Thu, Sep 27, 2018	72.80	73.31	72.41	72.83
6626	NYSE	SYY	Wed, Sep 26, 2018	73.13	73.50	72.90	72.94
6625	NYSE	SYY	Tue, Sep 25, 2018	72.98	73.59	72.94	73.06
6624	NYSE	SYY	Mon, Sep 24, 2018	72.96	73.34	72.72	72.95
6623	NYSE	SYY	Fri, Sep 21, 2018	73.25	73.37	72.60	72.97
6622	NYSE	SYY	Thu, Sep 20, 2018	73.13	73.51	72.78	73.29
6621	NYSE	SYY	Wed, Sep 19, 2018	73.03	73.40	72.71	72.92
6620	NYSE	SYY	Tue, Sep 18, 2018	73.59	73.73	72.97	73.05
6619	NYSE	SYY	Mon, Sep 17, 2018	73.71	73.71	72.91	73.49
6618	NYSE	SYY	Fri, Sep 14, 2018	73.35	73.75	73.01	73.54
6617	NYSE	SYY	Thu, Sep 13, 2018	74.00	74.47	73.46	73.60
6616	NYSE	SYY	Wed, Sep 12, 2018	74.91	75.08	73.78	74.49
6615	NYSE	SYY	Tue, Sep 11, 2018	75.29	75.32	74.82	74.95
6614	NYSE	SYY	Mon, Sep 10, 2018	74.91	75.72	74.78	75.04
6613	NYSE	SYY	Fri, Sep 7, 2018	74.80	75.38	74.62	74.70
6612	NYSE	SYY	Thu, Sep 6, 2018	74.53	75.12	74.53	74.97
6611	NYSE	SYY	Wed, Sep 5, 2018	75.13	75.26	74.80	75.00
6610	NYSE	SYY	Tue, Sep 4, 2018	74.40	75.43	74.40	75.35
6609	NYSE	SYY	Fri, Aug 31, 2018	74.15	74.89	73.99	74.82
6608	NYSE	SYY	Thu, Aug 30, 2018	74.13	74.46	73.90	73.97
6607	NYSE	SYY	Wed, Aug 29, 2018	74.58	74.89	73.67	74.18
6606	NYSE	SYY	Tue, Aug 28, 2018	74.54	75.00	74.28	74.40
6605	NYSE	SYY	Mon, Aug 27, 2018	75.27	75.42	74.35	74.54
6604	NYSE	SYY	Fri, Aug 24, 2018	75.43	75.98	75.15	75.78
6603	NYSE	SYY	Thu, Aug 23, 2018	75.00	75.50	74.93	75.21
6602	NYSE	SYY	Wed, Aug 22, 2018	74.52	75.20	74.35	75.08
6601	NYSE	SYY	Tue, Aug 21, 2018	75.13	75.21	74.12	74.37
6600	NYSE	SYY	Mon, Aug 20, 2018	74.91	75.24	74.43	75.18
6599	NYSE	SYY	Fri, Aug 17, 2018	73.94	75.00	73.62	74.83
6598	NYSE	SYY	Thu, Aug 16, 2018	75.20	75.33	73.35	73.88
6597	NYSE	SYY	Wed, Aug 15, 2018	73.74	75.13	73.05	74.89
6596	NYSE	SYY	Tue, Aug 14, 2018	73.18	74.74	72.44	74.19
6595	NYSE	SYY	Mon, Aug 13, 2018	71.09	74.05	71.09	72.75
6594	NYSE	SYY	Fri, Aug 10, 2018	68.82	69.56	68.16	68.48
6593	NYSE	SYY	Thu, Aug 9, 2018	69.98	70.68	69.85	70.03
6592	NYSE	SYY	Wed, Aug 8, 2018	69.56	70.09	69.36	69.85
6591	NYSE	SYY	Tue, Aug 7, 2018	69.93	69.99	69.29	69.55
6590	NYSE	SYY	Mon, Aug 6, 2018	68.88	70.09	68.88	69.72
6589	NYSE	SYY	Fri, Aug 3, 2018	68.17	68.83	68.12	68.57
6588	NYSE	SYY	Thu, Aug 2, 2018	66.95	68.25	66.86	68.04
6587	NYSE	SYY	Wed, Aug 1, 2018	67.21	67.61	66.65	67.07
6586	NYSE	SYY	Tue, Jul 31, 2018	66.53	67.54	66.30	67.21
6585	NYSE	SYY	Mon, Jul 30, 2018	70.91	71.03	65.78	66.67
6584	NYSE	SYY	Fri, Jul 27, 2018	71.83	71.97	71.35	71.48
6583	NYSE	SYY	Thu, Jul 26, 2018	71.12	71.93	71.12	71.74
6582	NYSE	SYY	Wed, Jul 25, 2018	70.24	70.97	70.06	70.93
6581	NYSE	SYY	Tue, Jul 24, 2018	70.34	70.79	69.87	70.23
6580	NYSE	SYY	Mon, Jul 23, 2018	71.10	71.56	70.72	70.86
6579	NYSE	SYY	Fri, Jul 20, 2018	70.70	71.23	70.68	71.00
6578	NYSE	SYY	Thu, Jul 19, 2018	70.45	71.05	70.08	70.88
6577	NYSE	SYY	Wed, Jul 18, 2018	71.08	71.30	70.23	70.32
6576	NYSE	SYY	Tue, Jul 17, 2018	70.45	71.32	70.45	71.07
6575	NYSE	SYY	Mon, Jul 16, 2018	70.61	70.87	70.32	70.49
6574	NYSE	SYY	Fri, Jul 13, 2018	69.75	70.83	69.58	70.74
6573	NYSE	SYY	Thu, Jul 12, 2018	69.57	69.94	69.40	69.84
6572	NYSE	SYY	Wed, Jul 11, 2018	69.58	69.64	68.97	69.40
6571	NYSE	SYY	Tue, Jul 10, 2018	69.39	69.91	69.27	69.65
6570	NYSE	SYY	Mon, Jul 9, 2018	69.54	69.79	69.14	69.33
6569	NYSE	SYY	Fri, Jul 6, 2018	69.16	69.65	69.10	69.38
6568	NYSE	SYY	Thu, Jul 5, 2018	68.36	69.38	68.33	69.36
6567	NYSE	SYY	Tue, Jul 3, 2018	68.18	68.86	68.01	68.54
6566	NYSE	SYY	Mon, Jul 2, 2018	68.11	68.49	67.65	67.96
6565	NYSE	SYY	Fri, Jun 29, 2018	68.37	68.80	68.05	68.29
6564	NYSE	SYY	Thu, Jun 28, 2018	68.05	68.87	68.02	68.35
6563	NYSE	SYY	Wed, Jun 27, 2018	68.34	68.64	67.96	68.06
6562	NYSE	SYY	Tue, Jun 26, 2018	68.32	68.37	67.68	68.21
6561	NYSE	SYY	Mon, Jun 25, 2018	67.72	68.43	67.67	68.23
6560	NYSE	SYY	Fri, Jun 22, 2018	68.34	68.34	67.55	67.79
6559	NYSE	SYY	Thu, Jun 21, 2018	67.65	68.31	67.37	68.08
6558	NYSE	SYY	Wed, Jun 20, 2018	67.14	67.54	66.91	67.42
6557	NYSE	SYY	Tue, Jun 19, 2018	66.51	66.97	66.41	66.90
6556	NYSE	SYY	Mon, Jun 18, 2018	66.61	66.85	66.35	66.75
6555	NYSE	SYY	Fri, Jun 15, 2018	66.18	66.96	66.08	66.89
6554	NYSE	SYY	Thu, Jun 14, 2018	65.90	66.53	65.90	66.48
6553	NYSE	SYY	Wed, Jun 13, 2018	66.45	66.45	65.88	65.89
6552	NYSE	SYY	Tue, Jun 12, 2018	66.58	66.61	65.94	66.22
6551	NYSE	SYY	Mon, Jun 11, 2018	66.15	66.63	66.06	66.41
6550	NYSE	SYY	Fri, Jun 8, 2018	65.84	66.22	65.76	66.15
6549	NYSE	SYY	Thu, Jun 7, 2018	65.60	66.15	65.60	65.76
6548	NYSE	SYY	Wed, Jun 6, 2018	66.00	66.00	65.42	65.78
6547	NYSE	SYY	Tue, Jun 5, 2018	65.67	65.97	65.33	65.83
6546	NYSE	SYY	Mon, Jun 4, 2018	65.45	66.13	65.33	65.74
6545	NYSE	SYY	Fri, Jun 1, 2018	65.27	65.81	65.15	65.41
6544	NYSE	SYY	Thu, May 31, 2018	65.80	66.21	64.96	65.03
6543	NYSE	SYY	Wed, May 30, 2018	65.57	66.51	65.31	66.05
6542	NYSE	SYY	Tue, May 29, 2018	64.91	65.22	64.74	65.15
6541	NYSE	SYY	Fri, May 25, 2018	64.62	65.40	64.52	65.02
6540	NYSE	SYY	Thu, May 24, 2018	64.11	64.67	63.89	64.59
6539	NYSE	SYY	Wed, May 23, 2018	63.54	64.14	63.50	64.10
6538	NYSE	SYY	Tue, May 22, 2018	63.77	64.10	63.61	63.69
6537	NYSE	SYY	Mon, May 21, 2018	63.72	64.07	63.56	63.64
6536	NYSE	SYY	Fri, May 18, 2018	63.96	64.00	63.42	63.54
6535	NYSE	SYY	Thu, May 17, 2018	63.48	63.98	63.24	63.86
6534	NYSE	SYY	Wed, May 16, 2018	63.05	63.41	62.97	63.35
6533	NYSE	SYY	Tue, May 15, 2018	62.65	63.21	62.52	62.95
6532	NYSE	SYY	Mon, May 14, 2018	63.03	63.13	62.65	62.90
6531	NYSE	SYY	Fri, May 11, 2018	62.72	63.18	62.57	62.82
6530	NYSE	SYY	Thu, May 10, 2018	63.80	63.87	62.65	62.74
6529	NYSE	SYY	Wed, May 9, 2018	62.79	63.61	62.71	63.50
6528	NYSE	SYY	Tue, May 8, 2018	63.13	63.45	62.36	62.74
6527	NYSE	SYY	Mon, May 7, 2018	62.63	64.77	61.35	63.48
6526	NYSE	SYY	Fri, May 4, 2018	61.95	62.83	61.77	62.29
6525	NYSE	SYY	Thu, May 3, 2018	62.68	62.73	61.72	62.18
6524	NYSE	SYY	Wed, May 2, 2018	62.88	63.24	62.15	62.81
6523	NYSE	SYY	Tue, May 1, 2018	62.53	63.46	62.24	63.09
6522	NYSE	SYY	Mon, Apr 30, 2018	63.53	63.68	62.32	62.54
6521	NYSE	SYY	Fri, Apr 27, 2018	63.00	63.45	62.75	63.38
6520	NYSE	SYY	Thu, Apr 26, 2018	62.62	63.33	62.13	62.95
6519	NYSE	SYY	Wed, Apr 25, 2018	61.81	62.65	61.61	62.45
6518	NYSE	SYY	Tue, Apr 24, 2018	61.57	62.25	61.43	61.93
6517	NYSE	SYY	Mon, Apr 23, 2018	61.30	61.60	61.10	61.34
6516	NYSE	SYY	Fri, Apr 20, 2018	61.70	61.80	60.73	61.15
6515	NYSE	SYY	Thu, Apr 19, 2018	61.66	61.88	61.07	61.58
6514	NYSE	SYY	Wed, Apr 18, 2018	62.81	63.04	61.77	61.85
6513	NYSE	SYY	Tue, Apr 17, 2018	61.65	62.60	61.32	62.50
6512	NYSE	SYY	Mon, Apr 16, 2018	60.62	61.32	60.57	61.26
6511	NYSE	SYY	Fri, Apr 13, 2018	60.48	60.63	60.19	60.42
6510	NYSE	SYY	Thu, Apr 12, 2018	60.80	61.01	60.30	60.51
6509	NYSE	SYY	Wed, Apr 11, 2018	60.39	60.96	60.26	60.52
6508	NYSE	SYY	Tue, Apr 10, 2018	60.40	60.93	59.97	60.62
6507	NYSE	SYY	Mon, Apr 9, 2018	59.95	60.37	59.26	59.85
6506	NYSE	SYY	Fri, Apr 6, 2018	60.05	60.85	59.43	59.72
6505	NYSE	SYY	Thu, Apr 5, 2018	61.04	61.26	60.14	60.31
6504	NYSE	SYY	Wed, Apr 4, 2018	59.06	61.47	59.06	60.85
6503	NYSE	SYY	Tue, Apr 3, 2018	58.56	59.52	58.50	59.44
6502	NYSE	SYY	Mon, Apr 2, 2018	59.88	59.93	58.12	58.36
6501	NYSE	SYY	Thu, Mar 29, 2018	59.54	60.20	59.49	59.96
6500	NYSE	SYY	Wed, Mar 28, 2018	59.32	59.74	59.22	59.37
6499	NYSE	SYY	Tue, Mar 27, 2018	60.20	60.20	58.97	59.36
6498	NYSE	SYY	Mon, Mar 26, 2018	59.89	60.06	59.18	59.96
6497	NYSE	SYY	Fri, Mar 23, 2018	59.88	60.14	59.22	59.32
6496	NYSE	SYY	Thu, Mar 22, 2018	60.24	60.31	59.60	59.77
6495	NYSE	SYY	Wed, Mar 21, 2018	60.41	60.63	60.12	60.30
6494	NYSE	SYY	Tue, Mar 20, 2018	60.38	60.50	60.20	60.43
6493	NYSE	SYY	Mon, Mar 19, 2018	60.11	60.31	59.92	60.18
6492	NYSE	SYY	Fri, Mar 16, 2018	59.53	60.43	59.42	60.12
6491	NYSE	SYY	Thu, Mar 15, 2018	59.80	59.89	59.18	59.38
6490	NYSE	SYY	Wed, Mar 14, 2018	60.63	60.73	59.71	59.88
6489	NYSE	SYY	Tue, Mar 13, 2018	60.80	61.24	60.58	60.70
6488	NYSE	SYY	Mon, Mar 12, 2018	61.39	61.44	60.42	60.52
6487	NYSE	SYY	Fri, Mar 9, 2018	60.69	61.29	60.48	61.28
6486	NYSE	SYY	Thu, Mar 8, 2018	60.24	60.49	60.09	60.48
6485	NYSE	SYY	Wed, Mar 7, 2018	60.27	60.41	59.93	60.13
6484	NYSE	SYY	Tue, Mar 6, 2018	60.04	60.88	59.89	60.87
6483	NYSE	SYY	Mon, Mar 5, 2018	59.56	60.16	59.09	60.04
6482	NYSE	SYY	Fri, Mar 2, 2018	59.27	59.97	59.27	59.66
6481	NYSE	SYY	Thu, Mar 1, 2018	59.59	60.37	59.12	59.46
6480	NYSE	SYY	Wed, Feb 28, 2018	60.05	60.70	59.64	59.65
6479	NYSE	SYY	Tue, Feb 27, 2018	60.28	60.97	59.85	59.85
6478	NYSE	SYY	Mon, Feb 26, 2018	59.79	60.29	59.73	60.28
6477	NYSE	SYY	Fri, Feb 23, 2018	58.94	59.68	58.86	59.68
6476	NYSE	SYY	Thu, Feb 22, 2018	58.86	59.34	58.76	58.86
6475	NYSE	SYY	Wed, Feb 21, 2018	58.94	59.55	58.55	58.55
6474	NYSE	SYY	Tue, Feb 20, 2018	59.47	59.50	58.72	58.88
6473	NYSE	SYY	Fri, Feb 16, 2018	59.25	60.25	59.08	60.00
6472	NYSE	SYY	Thu, Feb 15, 2018	58.57	59.37	58.15	59.37
6471	NYSE	SYY	Wed, Feb 14, 2018	58.27	58.51	58.01	58.35
6470	NYSE	SYY	Tue, Feb 13, 2018	58.04	58.56	57.92	58.42
6469	NYSE	SYY	Mon, Feb 12, 2018	58.74	59.11	58.03	58.13
6468	NYSE	SYY	Fri, Feb 9, 2018	57.57	58.79	56.77	58.33
6467	NYSE	SYY	Thu, Feb 8, 2018	58.63	58.65	56.96	57.00
6466	NYSE	SYY	Wed, Feb 7, 2018	59.42	60.01	58.40	58.43
6465	NYSE	SYY	Tue, Feb 6, 2018	56.42	59.97	56.01	59.64
6464	NYSE	SYY	Mon, Feb 5, 2018	60.57	60.58	57.48	57.48
6463	NYSE	SYY	Fri, Feb 2, 2018	61.89	62.27	61.00	61.18
6462	NYSE	SYY	Thu, Feb 1, 2018	62.57	62.62	61.62	61.99
6461	NYSE	SYY	Wed, Jan 31, 2018	63.48	64.17	62.66	62.87
6460	NYSE	SYY	Tue, Jan 30, 2018	63.26	64.09	63.23	63.30
6459	NYSE	SYY	Mon, Jan 29, 2018	64.20	64.27	63.39	63.39
6458	NYSE	SYY	Fri, Jan 26, 2018	63.92	64.12	63.47	64.12
6457	NYSE	SYY	Thu, Jan 25, 2018	63.86	64.16	63.76	63.99
6456	NYSE	SYY	Wed, Jan 24, 2018	63.57	64.19	63.28	63.73
6455	NYSE	SYY	Tue, Jan 23, 2018	63.46	63.77	63.13	63.34
6454	NYSE	SYY	Mon, Jan 22, 2018	63.17	63.65	63.10	63.59
6453	NYSE	SYY	Fri, Jan 19, 2018	62.52	63.30	62.41	63.21
6452	NYSE	SYY	Thu, Jan 18, 2018	62.25	62.50	62.03	62.22
6451	NYSE	SYY	Wed, Jan 17, 2018	62.08	62.58	61.87	62.20
6450	NYSE	SYY	Tue, Jan 16, 2018	61.90	62.21	61.61	61.72
6449	NYSE	SYY	Fri, Jan 12, 2018	61.39	61.92	61.09	61.38
6448	NYSE	SYY	Thu, Jan 11, 2018	61.48	61.49	60.61	61.22
6447	NYSE	SYY	Wed, Jan 10, 2018	60.85	61.52	60.36	61.35
6446	NYSE	SYY	Tue, Jan 9, 2018	61.63	61.93	61.36	61.38
6445	NYSE	SYY	Mon, Jan 8, 2018	61.49	61.86	61.10	61.58
6444	NYSE	SYY	Fri, Jan 5, 2018	61.00	61.50	60.93	61.45
6443	NYSE	SYY	Thu, Jan 4, 2018	60.24	61.08	59.93	60.84
6442	NYSE	SYY	Wed, Jan 3, 2018	60.80	60.97	60.31	60.27
6441	NYSE	SYY	Tue, Jan 2, 2018	60.69	61.34	60.46	60.50
6440	NYSE	SYY	Fri, Dec 29, 2017	61.06	61.25	60.72	60.73
6439	NYSE	SYY	Thu, Dec 28, 2017	60.93	61.07	60.76	61.06
6438	NYSE	SYY	Wed, Dec 27, 2017	60.91	61.00	60.75	60.86
6437	NYSE	SYY	Tue, Dec 26, 2017	60.87	61.06	60.64	60.76
6436	NYSE	SYY	Fri, Dec 22, 2017	60.74	60.89	60.46	60.72
6435	NYSE	SYY	Thu, Dec 21, 2017	61.06	61.14	60.52	60.59
6434	NYSE	SYY	Wed, Dec 20, 2017	61.14	61.30	60.72	60.78
6433	NYSE	SYY	Tue, Dec 19, 2017	61.57	62.04	60.92	61.02
6432	NYSE	SYY	Mon, Dec 18, 2017	60.98	62.03	60.98	61.34
6431	NYSE	SYY	Fri, Dec 15, 2017	61.02	61.22	60.68	60.95
6430	NYSE	SYY	Thu, Dec 14, 2017	61.54	61.63	60.87	60.90
6429	NYSE	SYY	Wed, Dec 13, 2017	61.69	62.08	61.56	61.62
6428	NYSE	SYY	Tue, Dec 12, 2017	62.06	62.32	61.69	61.84
6427	NYSE	SYY	Mon, Dec 11, 2017	62.03	62.37	61.66	61.98
6426	NYSE	SYY	Fri, Dec 8, 2017	61.22	62.79	61.01	62.64
6425	NYSE	SYY	Thu, Dec 7, 2017	59.60	61.30	59.51	60.91
6424	NYSE	SYY	Wed, Dec 6, 2017	59.32	59.94	59.13	59.52
6423	NYSE	SYY	Tue, Dec 5, 2017	59.28	59.39	58.62	59.73
6422	NYSE	SYY	Mon, Dec 4, 2017	58.09	59.66	58.00	59.53
6421	NYSE	SYY	Fri, Dec 1, 2017	57.64	57.84	57.02	57.78
6420	NYSE	SYY	Thu, Nov 30, 2017	58.00	58.67	57.16	57.73
6419	NYSE	SYY	Wed, Nov 29, 2017	56.26	58.03	56.24	57.70
6418	NYSE	SYY	Tue, Nov 28, 2017	55.08	56.34	55.00	56.33
6417	NYSE	SYY	Mon, Nov 27, 2017	54.90	55.31	54.87	55.16
6416	NYSE	SYY	Fri, Nov 24, 2017	55.01	55.20	54.75	54.92
6415	NYSE	SYY	Wed, Nov 22, 2017	54.74	54.97	54.55	54.90
6414	NYSE	SYY	Tue, Nov 21, 2017	54.88	54.97	54.55	54.65
6413	NYSE	SYY	Mon, Nov 20, 2017	54.88	55.15	54.53	54.97
6412	NYSE	SYY	Fri, Nov 17, 2017	54.32	55.14	54.30	54.89
6411	NYSE	SYY	Thu, Nov 16, 2017	54.45	54.86	54.25	54.48
6410	NYSE	SYY	Wed, Nov 15, 2017	54.88	54.88	54.02	54.10
6409	NYSE	SYY	Tue, Nov 14, 2017	53.80	54.97	53.65	54.93
6408	NYSE	SYY	Mon, Nov 13, 2017	54.14	54.41	53.85	54.02
6407	NYSE	SYY	Fri, Nov 10, 2017	53.95	54.37	53.77	54.19
6406	NYSE	SYY	Thu, Nov 9, 2017	53.95	54.13	53.49	54.02
6405	NYSE	SYY	Wed, Nov 8, 2017	52.60	54.10	52.60	53.98
6404	NYSE	SYY	Tue, Nov 7, 2017	54.21	54.31	52.30	52.59
6403	NYSE	SYY	Mon, Nov 6, 2017	55.20	55.92	53.95	54.17
6402	NYSE	SYY	Fri, Nov 3, 2017	56.00	57.23	55.85	56.66
6401	NYSE	SYY	Thu, Nov 2, 2017	55.75	55.95	55.52	55.84
6400	NYSE	SYY	Wed, Nov 1, 2017	55.52	55.86	55.06	55.56
6399	NYSE	SYY	Tue, Oct 31, 2017	54.68	55.75	54.65	55.62
6398	NYSE	SYY	Mon, Oct 30, 2017	54.60	54.76	54.34	54.69
6397	NYSE	SYY	Fri, Oct 27, 2017	54.55	54.87	54.38	54.80
6396	NYSE	SYY	Thu, Oct 26, 2017	54.62	54.99	54.62	54.86
6395	NYSE	SYY	Wed, Oct 25, 2017	54.83	54.91	54.25	54.55
6394	NYSE	SYY	Tue, Oct 24, 2017	54.97	55.08	54.70	54.74
6393	NYSE	SYY	Mon, Oct 23, 2017	54.93	55.11	54.77	54.95
6392	NYSE	SYY	Fri, Oct 20, 2017	54.89	55.05	54.57	54.89
6391	NYSE	SYY	Thu, Oct 19, 2017	54.81	54.95	54.53	54.74
6390	NYSE	SYY	Wed, Oct 18, 2017	54.86	55.04	54.54	54.87
6389	NYSE	SYY	Tue, Oct 17, 2017	54.59	55.07	54.22	54.83
6388	NYSE	SYY	Mon, Oct 16, 2017	54.47	54.89	54.36	54.75
6387	NYSE	SYY	Fri, Oct 13, 2017	54.44	54.74	54.34	54.45
6386	NYSE	SYY	Thu, Oct 12, 2017	53.77	54.41	53.60	54.28
6385	NYSE	SYY	Wed, Oct 11, 2017	54.12	54.38	53.69	53.78
6384	NYSE	SYY	Tue, Oct 10, 2017	54.02	54.43	53.90	53.93
6383	NYSE	SYY	Mon, Oct 9, 2017	54.23	54.50	53.92	53.97
6382	NYSE	SYY	Fri, Oct 6, 2017	54.06	54.37	54.02	54.23
6381	NYSE	SYY	Thu, Oct 5, 2017	54.02	54.48	53.95	54.29
6380	NYSE	SYY	Wed, Oct 4, 2017	53.90	54.44	53.64	53.91
6379	NYSE	SYY	Tue, Oct 3, 2017	53.94	54.12	53.56	53.74
6378	NYSE	SYY	Mon, Oct 2, 2017	53.96	54.23	53.91	53.98
6377	NYSE	SYY	Fri, Sep 29, 2017	54.00	54.35	53.89	53.95
6376	NYSE	SYY	Thu, Sep 28, 2017	54.05	54.38	53.83	54.05
6375	NYSE	SYY	Wed, Sep 27, 2017	54.16	54.44	53.73	54.13
6374	NYSE	SYY	Tue, Sep 26, 2017	54.15	54.47	53.82	54.11
6373	NYSE	SYY	Mon, Sep 25, 2017	53.50	54.40	53.42	54.09
6372	NYSE	SYY	Fri, Sep 22, 2017	53.87	53.94	53.32	53.37
6371	NYSE	SYY	Thu, Sep 21, 2017	54.37	54.41	53.79	53.87
6370	NYSE	SYY	Wed, Sep 20, 2017	54.26	54.46	53.91	54.39
6369	NYSE	SYY	Tue, Sep 19, 2017	53.91	54.31	53.82	53.92
6368	NYSE	SYY	Mon, Sep 18, 2017	53.55	53.98	53.42	53.93
6367	NYSE	SYY	Fri, Sep 15, 2017	52.77	53.66	52.62	53.66
6366	NYSE	SYY	Thu, Sep 14, 2017	53.33	53.42	52.18	52.68
6365	NYSE	SYY	Wed, Sep 13, 2017	52.94	53.82	52.85	53.49
6364	NYSE	SYY	Tue, Sep 12, 2017	53.35	53.36	52.78	52.85
6363	NYSE	SYY	Mon, Sep 11, 2017	53.15	53.31	52.91	53.29
6362	NYSE	SYY	Fri, Sep 8, 2017	52.84	53.15	52.55	52.92
6361	NYSE	SYY	Thu, Sep 7, 2017	52.92	53.22	52.53	53.11
6360	NYSE	SYY	Wed, Sep 6, 2017	53.07	53.10	52.67	52.91
6359	NYSE	SYY	Tue, Sep 5, 2017	52.97	53.24	52.75	53.02
6358	NYSE	SYY	Fri, Sep 1, 2017	52.95	53.14	52.72	52.97
6357	NYSE	SYY	Thu, Aug 31, 2017	52.85	53.00	52.63	52.67
6356	NYSE	SYY	Wed, Aug 30, 2017	52.31	53.00	52.16	52.71
6355	NYSE	SYY	Tue, Aug 29, 2017	52.14	52.53	51.98	52.29
6354	NYSE	SYY	Mon, Aug 28, 2017	52.01	52.22	51.82	52.14
6353	NYSE	SYY	Fri, Aug 25, 2017	51.37	52.60	51.31	52.32
6352	NYSE	SYY	Thu, Aug 24, 2017	52.57	52.65	51.20	51.22
6351	NYSE	SYY	Wed, Aug 23, 2017	51.45	51.73	51.17	51.66
6350	NYSE	SYY	Tue, Aug 22, 2017	51.32	51.66	51.20	51.61
6349	NYSE	SYY	Mon, Aug 21, 2017	51.19	51.39	50.99	51.17
6348	NYSE	SYY	Fri, Aug 18, 2017	51.01	51.53	50.83	51.17
6347	NYSE	SYY	Thu, Aug 17, 2017	51.00	51.63	50.90	51.19
6346	NYSE	SYY	Wed, Aug 16, 2017	51.74	51.85	51.17	51.19
6345	NYSE	SYY	Tue, Aug 15, 2017	51.31	51.88	51.18	51.59
6344	NYSE	SYY	Mon, Aug 14, 2017	51.93	51.93	50.05	51.09
6343	NYSE	SYY	Fri, Aug 11, 2017	51.01	51.82	50.87	51.58
6342	NYSE	SYY	Thu, Aug 10, 2017	51.25	51.32	50.84	50.87
6341	NYSE	SYY	Wed, Aug 9, 2017	51.93	52.18	51.19	51.32
6340	NYSE	SYY	Tue, Aug 8, 2017	52.38	52.45	52.01	52.08
6339	NYSE	SYY	Mon, Aug 7, 2017	52.46	52.66	52.29	52.48
6338	NYSE	SYY	Fri, Aug 4, 2017	52.00	52.34	52.00	52.33
6337	NYSE	SYY	Thu, Aug 3, 2017	52.74	53.03	51.98	52.10
6336	NYSE	SYY	Wed, Aug 2, 2017	52.43	52.76	52.23	52.68
6335	NYSE	SYY	Tue, Aug 1, 2017	52.83	52.90	52.44	52.58
6334	NYSE	SYY	Mon, Jul 31, 2017	52.34	52.71	51.99	52.62
6333	NYSE	SYY	Fri, Jul 28, 2017	52.21	52.50	51.92	52.25
6332	NYSE	SYY	Thu, Jul 27, 2017	52.10	52.60	51.86	52.56
6331	NYSE	SYY	Wed, Jul 26, 2017	52.00	52.32	51.95	52.11
6330	NYSE	SYY	Tue, Jul 25, 2017	51.71	52.07	51.50	51.97
6329	NYSE	SYY	Mon, Jul 24, 2017	51.06	51.79	50.93	51.55
6328	NYSE	SYY	Fri, Jul 21, 2017	50.74	51.15	50.69	51.08
6327	NYSE	SYY	Thu, Jul 20, 2017	50.99	51.14	50.66	50.82
6326	NYSE	SYY	Wed, Jul 19, 2017	50.60	51.02	50.43	51.00
6325	NYSE	SYY	Tue, Jul 18, 2017	50.67	50.78	50.32	50.39
6324	NYSE	SYY	Mon, Jul 17, 2017	50.56	50.76	50.40	50.72
6323	NYSE	SYY	Fri, Jul 14, 2017	50.54	50.73	50.45	50.57
6322	NYSE	SYY	Thu, Jul 13, 2017	50.32	50.47	50.23	50.39
6321	NYSE	SYY	Wed, Jul 12, 2017	49.55	50.38	49.55	50.20
6320	NYSE	SYY	Tue, Jul 11, 2017	49.37	49.76	49.22	49.24
6319	NYSE	SYY	Mon, Jul 10, 2017	49.49	49.56	48.92	49.37
6318	NYSE	SYY	Fri, Jul 7, 2017	49.21	49.59	48.85	49.45
6317	NYSE	SYY	Thu, Jul 6, 2017	49.25	49.45	49.02	49.11
6316	NYSE	SYY	Wed, Jul 5, 2017	50.33	50.43	49.22	49.38
6315	NYSE	SYY	Mon, Jul 3, 2017	50.49	50.75	50.40	50.54
6314	NYSE	SYY	Fri, Jun 30, 2017	49.94	50.47	49.94	50.33
6313	NYSE	SYY	Thu, Jun 29, 2017	49.95	50.24	49.76	49.86
6312	NYSE	SYY	Wed, Jun 28, 2017	49.43	50.29	49.32	49.87
6311	NYSE	SYY	Tue, Jun 27, 2017	49.93	50.09	49.22	49.27
6310	NYSE	SYY	Mon, Jun 26, 2017	50.26	50.40	49.61	49.95
6309	NYSE	SYY	Fri, Jun 23, 2017	51.72	52.03	49.50	49.92
6308	NYSE	SYY	Thu, Jun 22, 2017	53.38	53.43	52.69	52.78
6307	NYSE	SYY	Wed, Jun 21, 2017	53.85	54.08	53.23	53.35
6306	NYSE	SYY	Tue, Jun 20, 2017	54.34	54.65	53.84	53.86
6305	NYSE	SYY	Mon, Jun 19, 2017	54.61	54.65	53.97	54.50
6304	NYSE	SYY	Fri, Jun 16, 2017	55.03	55.03	52.59	54.38
6303	NYSE	SYY	Thu, Jun 15, 2017	55.03	55.68	54.92	55.53
6302	NYSE	SYY	Wed, Jun 14, 2017	55.51	55.67	55.27	55.42
6301	NYSE	SYY	Tue, Jun 13, 2017	55.23	55.51	55.09	55.38
6300	NYSE	SYY	Mon, Jun 12, 2017	55.24	55.51	55.17	55.32
6299	NYSE	SYY	Fri, Jun 9, 2017	55.00	55.29	54.87	55.19
6298	NYSE	SYY	Thu, Jun 8, 2017	54.87	55.04	54.56	54.99
6297	NYSE	SYY	Wed, Jun 7, 2017	55.07	55.15	54.51	54.75
6296	NYSE	SYY	Tue, Jun 6, 2017	55.25	55.44	54.92	55.10
6295	NYSE	SYY	Mon, Jun 5, 2017	55.57	55.73	55.37	55.47
6294	NYSE	SYY	Fri, Jun 2, 2017	55.48	55.84	55.36	55.73
6293	NYSE	SYY	Thu, Jun 1, 2017	54.73	55.40	54.62	55.40
6292	NYSE	SYY	Wed, May 31, 2017	54.33	54.59	54.01	54.56
6291	NYSE	SYY	Tue, May 30, 2017	54.36	54.38	53.95	54.20
6290	NYSE	SYY	Fri, May 26, 2017	54.27	54.49	54.17	54.43
6289	NYSE	SYY	Thu, May 25, 2017	54.30	54.44	53.92	54.28
6288	NYSE	SYY	Wed, May 24, 2017	54.16	54.45	54.03	54.22
6287	NYSE	SYY	Tue, May 23, 2017	54.84	54.94	54.13	54.23
6286	NYSE	SYY	Mon, May 22, 2017	54.61	55.09	54.60	54.95
6285	NYSE	SYY	Fri, May 19, 2017	54.41	54.69	54.20	54.58
6284	NYSE	SYY	Thu, May 18, 2017	54.40	54.62	54.05	54.43
6283	NYSE	SYY	Wed, May 17, 2017	53.96	54.64	53.80	54.40
6282	NYSE	SYY	Tue, May 16, 2017	54.25	54.47	54.13	54.19
6281	NYSE	SYY	Mon, May 15, 2017	53.75	54.17	53.68	54.04
6280	NYSE	SYY	Fri, May 12, 2017	54.78	54.97	53.75	53.95
6279	NYSE	SYY	Thu, May 11, 2017	54.37	55.25	54.21	55.01
6278	NYSE	SYY	Wed, May 10, 2017	54.83	55.12	54.51	54.54
6277	NYSE	SYY	Tue, May 9, 2017	55.00	55.22	54.81	54.91
6276	NYSE	SYY	Mon, May 8, 2017	54.48	56.10	54.01	54.90
6275	NYSE	SYY	Fri, May 5, 2017	54.78	55.38	54.66	55.31
6274	NYSE	SYY	Thu, May 4, 2017	53.51	54.63	53.43	54.60
6273	NYSE	SYY	Wed, May 3, 2017	52.84	53.05	52.50	52.91
6272	NYSE	SYY	Tue, May 2, 2017	52.91	53.01	52.77	52.87
6271	NYSE	SYY	Mon, May 1, 2017	52.93	53.14	52.63	52.85
6270	NYSE	SYY	Fri, Apr 28, 2017	53.28	53.28	52.67	52.87
6269	NYSE	SYY	Thu, Apr 27, 2017	53.22	53.71	53.15	53.43
6268	NYSE	SYY	Wed, Apr 26, 2017	53.20	53.46	53.09	53.21
6267	NYSE	SYY	Tue, Apr 25, 2017	52.95	53.20	52.82	53.13
6266	NYSE	SYY	Mon, Apr 24, 2017	52.58	52.93	52.47	52.86
6265	NYSE	SYY	Fri, Apr 21, 2017	52.42	52.59	52.20	52.20
6264	NYSE	SYY	Thu, Apr 20, 2017	52.12	52.56	52.00	52.45
6263	NYSE	SYY	Wed, Apr 19, 2017	52.48	52.60	52.10	52.11
6262	NYSE	SYY	Tue, Apr 18, 2017	52.02	52.61	51.96	52.40
6261	NYSE	SYY	Mon, Apr 17, 2017	51.96	52.20	51.88	52.12
6260	NYSE	SYY	Thu, Apr 13, 2017	52.18	52.32	51.90	51.90
6259	NYSE	SYY	Wed, Apr 12, 2017	51.79	52.30	51.66	52.21
6258	NYSE	SYY	Tue, Apr 11, 2017	52.00	52.19	51.88	52.08
6257	NYSE	SYY	Mon, Apr 10, 2017	51.70	52.29	51.59	52.03
6256	NYSE	SYY	Fri, Apr 7, 2017	51.66	51.88	51.55	51.79
6255	NYSE	SYY	Thu, Apr 6, 2017	51.58	51.83	51.47	51.64
6254	NYSE	SYY	Wed, Apr 5, 2017	51.54	51.98	51.46	51.56
6253	NYSE	SYY	Tue, Apr 4, 2017	51.60	51.70	51.40	51.28
6252	NYSE	SYY	Mon, Apr 3, 2017	52.06	52.11	51.49	51.69
6251	NYSE	SYY	Fri, Mar 31, 2017	51.94	52.17	51.91	51.92
6250	NYSE	SYY	Thu, Mar 30, 2017	51.70	52.26	51.63	52.02
6249	NYSE	SYY	Wed, Mar 29, 2017	52.06	52.08	51.61	51.81
6248	NYSE	SYY	Tue, Mar 28, 2017	51.92	52.32	51.67	52.20
6247	NYSE	SYY	Mon, Mar 27, 2017	52.58	52.69	51.78	52.04
6246	NYSE	SYY	Fri, Mar 24, 2017	52.65	52.93	52.42	52.81
6245	NYSE	SYY	Thu, Mar 23, 2017	52.43	53.01	52.23	52.65
6244	NYSE	SYY	Wed, Mar 22, 2017	51.84	52.56	51.67	52.53
6243	NYSE	SYY	Tue, Mar 21, 2017	52.05	52.24	51.76	51.80
6242	NYSE	SYY	Mon, Mar 20, 2017	52.69	52.84	51.97	52.12
6241	NYSE	SYY	Fri, Mar 17, 2017	52.45	53.03	52.14	52.74
6240	NYSE	SYY	Thu, Mar 16, 2017	52.43	52.56	52.09	52.31
6239	NYSE	SYY	Wed, Mar 15, 2017	52.02	52.69	51.89	52.58
6238	NYSE	SYY	Tue, Mar 14, 2017	51.87	51.90	51.42	51.87
6237	NYSE	SYY	Mon, Mar 13, 2017	52.05	52.20	51.51	51.88
6236	NYSE	SYY	Fri, Mar 10, 2017	52.73	52.80	52.09	52.16
6235	NYSE	SYY	Thu, Mar 9, 2017	52.35	52.64	52.13	52.42
6234	NYSE	SYY	Wed, Mar 8, 2017	52.12	52.55	52.10	52.33
6233	NYSE	SYY	Tue, Mar 7, 2017	52.15	52.53	52.14	52.30
6232	NYSE	SYY	Mon, Mar 6, 2017	51.87	52.21	51.78	52.16
6231	NYSE	SYY	Fri, Mar 3, 2017	52.62	52.70	51.87	52.19
6230	NYSE	SYY	Thu, Mar 2, 2017	52.88	53.17	52.69	52.78
6229	NYSE	SYY	Wed, Mar 1, 2017	53.11	53.31	52.60	53.15
6228	NYSE	SYY	Tue, Feb 28, 2017	52.76	52.98	52.63	52.72
6227	NYSE	SYY	Mon, Feb 27, 2017	53.05	53.22	52.76	52.85
6226	NYSE	SYY	Fri, Feb 24, 2017	52.86	53.39	52.83	53.20
6225	NYSE	SYY	Thu, Feb 23, 2017	52.84	53.02	52.62	52.89
6224	NYSE	SYY	Wed, Feb 22, 2017	52.60	52.79	52.53	52.75
6223	NYSE	SYY	Tue, Feb 21, 2017	52.51	52.87	52.51	52.81
6222	NYSE	SYY	Fri, Feb 17, 2017	52.37	52.61	52.04	52.35
6221	NYSE	SYY	Thu, Feb 16, 2017	52.74	52.79	52.42	52.63
6220	NYSE	SYY	Wed, Feb 15, 2017	52.61	52.86	52.22	52.75
6219	NYSE	SYY	Tue, Feb 14, 2017	52.70	52.82	52.43	52.73
6218	NYSE	SYY	Mon, Feb 13, 2017	52.62	52.95	52.54	52.81
6217	NYSE	SYY	Fri, Feb 10, 2017	52.19	52.70	52.02	52.62
6216	NYSE	SYY	Thu, Feb 9, 2017	51.75	52.26	51.75	52.25
6215	NYSE	SYY	Wed, Feb 8, 2017	52.05	52.13	51.67	51.83
6214	NYSE	SYY	Tue, Feb 7, 2017	52.20	53.02	51.83	52.23
6213	NYSE	SYY	Mon, Feb 6, 2017	53.20	53.21	49.90	51.20
6212	NYSE	SYY	Fri, Feb 3, 2017	52.59	52.86	52.21	52.54
6211	NYSE	SYY	Thu, Feb 2, 2017	52.47	52.70	52.18	52.38
6210	NYSE	SYY	Wed, Feb 1, 2017	52.18	52.63	52.04	52.05
6209	NYSE	SYY	Tue, Jan 31, 2017	52.73	52.97	52.41	52.46
6208	NYSE	SYY	Mon, Jan 30, 2017	52.69	52.92	52.45	52.74
6207	NYSE	SYY	Fri, Jan 27, 2017	53.17	53.24	52.66	52.70
6206	NYSE	SYY	Thu, Jan 26, 2017	53.15	53.20	52.79	53.03
6205	NYSE	SYY	Wed, Jan 25, 2017	53.59	53.87	53.01	53.05
6204	NYSE	SYY	Tue, Jan 24, 2017	53.68	53.89	53.30	53.52
6203	NYSE	SYY	Mon, Jan 23, 2017	53.80	53.80	53.35	53.52
6202	NYSE	SYY	Fri, Jan 20, 2017	53.88	54.27	53.66	53.81
6201	NYSE	SYY	Thu, Jan 19, 2017	55.34	55.35	53.51	53.62
6200	NYSE	SYY	Wed, Jan 18, 2017	55.00	55.30	54.79	55.25
6199	NYSE	SYY	Tue, Jan 17, 2017	54.65	55.12	54.59	54.88
6198	NYSE	SYY	Fri, Jan 13, 2017	55.00	55.14	54.82	54.97
6197	NYSE	SYY	Thu, Jan 12, 2017	55.12	55.29	54.67	54.90
6196	NYSE	SYY	Wed, Jan 11, 2017	55.17	55.40	54.91	55.29
6195	NYSE	SYY	Tue, Jan 10, 2017	55.56	55.65	55.15	55.33
6194	NYSE	SYY	Mon, Jan 9, 2017	55.50	55.95	55.46	55.68
6193	NYSE	SYY	Fri, Jan 6, 2017	54.86	55.66	54.77	55.38
6192	NYSE	SYY	Thu, Jan 5, 2017	54.90	55.30	54.90	54.99
6191	NYSE	SYY	Wed, Jan 4, 2017	54.72	55.33	54.72	55.17
6190	NYSE	SYY	Tue, Jan 3, 2017	55.32	55.65	54.46	54.67
6189	NYSE	SYY	Fri, Dec 30, 2016	55.92	56.06	55.21	55.37
6188	NYSE	SYY	Thu, Dec 29, 2016	55.84	56.10	55.65	55.92
6187	NYSE	SYY	Wed, Dec 28, 2016	56.17	56.33	55.59	55.73
6186	NYSE	SYY	Tue, Dec 27, 2016	56.41	56.59	56.04	56.17
6185	NYSE	SYY	Fri, Dec 23, 2016	56.28	56.39	56.02	56.23
6184	NYSE	SYY	Thu, Dec 22, 2016	56.32	56.56	55.90	56.25
6183	NYSE	SYY	Wed, Dec 21, 2016	56.49	56.79	56.26	56.26
6182	NYSE	SYY	Tue, Dec 20, 2016	56.72	56.91	56.32	56.47
6181	NYSE	SYY	Mon, Dec 19, 2016	56.25	57.07	56.11	56.61
6180	NYSE	SYY	Fri, Dec 16, 2016	55.96	56.75	55.96	56.36
6179	NYSE	SYY	Thu, Dec 15, 2016	55.45	56.10	55.33	55.95
6178	NYSE	SYY	Wed, Dec 14, 2016	55.73	55.92	55.33	55.51
6177	NYSE	SYY	Tue, Dec 13, 2016	55.35	56.00	55.24	55.62
6176	NYSE	SYY	Mon, Dec 12, 2016	55.08	55.56	54.89	55.02
6175	NYSE	SYY	Fri, Dec 9, 2016	54.76	55.29	54.13	55.15
6174	NYSE	SYY	Thu, Dec 8, 2016	54.41	54.61	54.11	54.33
6173	NYSE	SYY	Wed, Dec 7, 2016	54.01	54.72	53.86	54.53
6172	NYSE	SYY	Tue, Dec 6, 2016	53.95	54.09	53.48	53.95
6171	NYSE	SYY	Mon, Dec 5, 2016	53.61	53.92	53.37	53.48
6170	NYSE	SYY	Fri, Dec 2, 2016	53.50	54.11	53.47	53.59
6169	NYSE	SYY	Thu, Dec 1, 2016	53.02	53.15	52.71	53.10
6168	NYSE	SYY	Wed, Nov 30, 2016	53.60	53.89	53.24	53.25
6167	NYSE	SYY	Tue, Nov 29, 2016	53.75	54.17	53.67	53.89
6166	NYSE	SYY	Mon, Nov 28, 2016	53.82	53.89	53.45	53.71
6165	NYSE	SYY	Fri, Nov 25, 2016	53.78	54.10	53.71	53.93
6164	NYSE	SYY	Wed, Nov 23, 2016	53.87	54.23	53.41	53.56
6163	NYSE	SYY	Tue, Nov 22, 2016	53.76	54.42	53.63	54.10
6162	NYSE	SYY	Mon, Nov 21, 2016	53.17	53.75	53.17	53.73
6161	NYSE	SYY	Fri, Nov 18, 2016	53.23	53.66	53.02	53.14
6160	NYSE	SYY	Thu, Nov 17, 2016	53.15	53.59	52.76	53.36
6159	NYSE	SYY	Wed, Nov 16, 2016	52.89	53.44	52.59	53.13
6158	NYSE	SYY	Tue, Nov 15, 2016	53.50	53.72	53.18	53.50
6157	NYSE	SYY	Mon, Nov 14, 2016	52.91	53.87	52.75	53.49
6156	NYSE	SYY	Fri, Nov 11, 2016	53.20	53.28	52.80	53.13
6155	NYSE	SYY	Thu, Nov 10, 2016	53.84	53.95	53.03	53.22
6154	NYSE	SYY	Wed, Nov 9, 2016	52.85	54.29	51.99	54.16
6153	NYSE	SYY	Tue, Nov 8, 2016	53.08	54.66	52.99	54.19
6152	NYSE	SYY	Mon, Nov 7, 2016	50.35	53.37	50.35	52.76
6151	NYSE	SYY	Fri, Nov 4, 2016	47.85	48.14	47.69	48.04
6150	NYSE	SYY	Thu, Nov 3, 2016	47.95	48.14	47.59	47.85
6149	NYSE	SYY	Wed, Nov 2, 2016	48.05	48.16	47.65	47.77
6148	NYSE	SYY	Tue, Nov 1, 2016	48.10	48.40	47.86	48.08
6147	NYSE	SYY	Mon, Oct 31, 2016	48.11	48.28	47.98	48.12
6146	NYSE	SYY	Fri, Oct 28, 2016	47.48	48.28	47.43	47.99
6145	NYSE	SYY	Thu, Oct 27, 2016	47.31	47.57	47.15	47.45
6144	NYSE	SYY	Wed, Oct 26, 2016	47.38	47.50	47.24	47.26
6143	NYSE	SYY	Tue, Oct 25, 2016	47.86	47.91	47.31	47.44
6142	NYSE	SYY	Mon, Oct 24, 2016	47.67	48.03	47.66	47.74
6141	NYSE	SYY	Fri, Oct 21, 2016	47.48	47.62	47.25	47.49
6140	NYSE	SYY	Thu, Oct 20, 2016	48.04	48.04	47.32	47.59
6139	NYSE	SYY	Wed, Oct 19, 2016	48.20	48.36	47.71	47.93
6138	NYSE	SYY	Tue, Oct 18, 2016	48.52	48.65	48.06	48.27
6137	NYSE	SYY	Mon, Oct 17, 2016	48.36	48.49	48.22	48.26
6136	NYSE	SYY	Fri, Oct 14, 2016	48.92	49.27	48.26	48.32
6135	NYSE	SYY	Thu, Oct 13, 2016	48.44	49.05	48.33	48.86
6134	NYSE	SYY	Wed, Oct 12, 2016	48.08	48.85	47.97	48.61
6133	NYSE	SYY	Tue, Oct 11, 2016	48.20	48.31	47.86	48.01
6132	NYSE	SYY	Mon, Oct 10, 2016	48.10	48.51	48.10	48.21
6131	NYSE	SYY	Fri, Oct 7, 2016	48.34	48.39	47.87	48.07
6130	NYSE	SYY	Thu, Oct 6, 2016	47.69	48.52	47.58	48.28
6129	NYSE	SYY	Wed, Oct 5, 2016	47.83	48.01	47.44	47.77
6128	NYSE	SYY	Tue, Oct 4, 2016	48.84	48.98	48.04	47.80
6127	NYSE	SYY	Mon, Oct 3, 2016	49.00	49.01	48.52	48.92
6126	NYSE	SYY	Fri, Sep 30, 2016	49.16	49.40	48.70	49.01
6125	NYSE	SYY	Thu, Sep 29, 2016	49.45	49.52	48.98	49.03
6124	NYSE	SYY	Wed, Sep 28, 2016	49.25	49.47	49.12	49.44
6123	NYSE	SYY	Tue, Sep 27, 2016	49.07	49.43	48.91	49.24
6122	NYSE	SYY	Mon, Sep 26, 2016	49.28	49.31	48.72	48.88
6121	NYSE	SYY	Fri, Sep 23, 2016	49.80	50.15	49.50	49.55
6120	NYSE	SYY	Thu, Sep 22, 2016	49.94	50.17	49.79	50.02
6119	NYSE	SYY	Wed, Sep 21, 2016	49.11	49.78	49.05	49.69
6118	NYSE	SYY	Tue, Sep 20, 2016	49.45	49.51	49.04	49.11
6117	NYSE	SYY	Mon, Sep 19, 2016	49.22	49.54	48.72	49.25
6116	NYSE	SYY	Fri, Sep 16, 2016	49.46	49.46	49.10	49.38
6115	NYSE	SYY	Thu, Sep 15, 2016	49.60	49.83	49.42	49.58
6114	NYSE	SYY	Wed, Sep 14, 2016	49.64	49.75	49.30	49.62
6113	NYSE	SYY	Tue, Sep 13, 2016	50.20	50.31	49.50	49.53
6112	NYSE	SYY	Mon, Sep 12, 2016	49.74	50.51	49.59	50.36
6111	NYSE	SYY	Fri, Sep 9, 2016	52.14	52.29	49.80	49.80
6110	NYSE	SYY	Thu, Sep 8, 2016	53.02	53.07	52.50	52.61
6109	NYSE	SYY	Wed, Sep 7, 2016	53.17	53.31	52.74	53.09
6108	NYSE	SYY	Tue, Sep 6, 2016	53.14	53.54	52.85	53.46
6107	NYSE	SYY	Fri, Sep 2, 2016	52.19	53.26	52.19	53.24
6106	NYSE	SYY	Thu, Sep 1, 2016	51.99	52.06	51.68	52.06
6105	NYSE	SYY	Wed, Aug 31, 2016	51.95	52.13	51.76	51.86
6104	NYSE	SYY	Tue, Aug 30, 2016	52.42	52.44	51.84	51.93
6103	NYSE	SYY	Mon, Aug 29, 2016	52.21	52.59	52.16	52.42
6102	NYSE	SYY	Fri, Aug 26, 2016	52.52	52.71	51.99	52.12
6101	NYSE	SYY	Thu, Aug 25, 2016	52.44	52.84	52.40	52.46
6100	NYSE	SYY	Wed, Aug 24, 2016	52.58	52.72	52.32	52.42
6099	NYSE	SYY	Tue, Aug 23, 2016	53.00	53.20	52.74	52.77
6098	NYSE	SYY	Mon, Aug 22, 2016	52.50	52.94	52.42	52.92
6097	NYSE	SYY	Fri, Aug 19, 2016	52.23	52.53	52.20	52.48
6096	NYSE	SYY	Thu, Aug 18, 2016	52.30	52.55	52.24	52.46
6095	NYSE	SYY	Wed, Aug 17, 2016	51.99	52.24	51.72	52.24
6094	NYSE	SYY	Tue, Aug 16, 2016	51.65	52.50	51.57	52.09
6093	NYSE	SYY	Mon, Aug 15, 2016	53.64	53.97	51.78	52.18
6092	NYSE	SYY	Fri, Aug 12, 2016	51.82	52.26	51.82	52.21
6091	NYSE	SYY	Thu, Aug 11, 2016	52.00	52.09	51.75	51.76
6090	NYSE	SYY	Wed, Aug 10, 2016	51.88	52.00	51.59	51.82
6089	NYSE	SYY	Tue, Aug 9, 2016	51.22	51.91	51.21	51.82
6088	NYSE	SYY	Mon, Aug 8, 2016	51.30	51.50	51.18	51.21
6087	NYSE	SYY	Fri, Aug 5, 2016	51.46	51.80	51.14	51.25
6086	NYSE	SYY	Thu, Aug 4, 2016	51.24	51.75	51.23	51.50
6085	NYSE	SYY	Wed, Aug 3, 2016	52.05	52.10	51.28	51.33
6084	NYSE	SYY	Tue, Aug 2, 2016	51.99	52.13	51.66	51.94
6083	NYSE	SYY	Mon, Aug 1, 2016	51.90	52.00	51.70	51.92
6082	NYSE	SYY	Fri, Jul 29, 2016	51.65	51.98	51.48	51.79
6081	NYSE	SYY	Thu, Jul 28, 2016	51.53	51.90	51.27	51.83
6080	NYSE	SYY	Wed, Jul 27, 2016	51.91	52.13	51.43	51.58
6079	NYSE	SYY	Tue, Jul 26, 2016	52.24	52.28	51.75	51.96
6078	NYSE	SYY	Mon, Jul 25, 2016	52.14	52.26	51.97	52.13
6077	NYSE	SYY	Fri, Jul 22, 2016	51.85	52.10	51.75	52.09
6076	NYSE	SYY	Thu, Jul 21, 2016	51.70	51.84	51.57	51.74
6075	NYSE	SYY	Wed, Jul 20, 2016	52.21	52.28	51.81	51.81
6074	NYSE	SYY	Tue, Jul 19, 2016	51.97	52.17	51.90	52.15
6073	NYSE	SYY	Mon, Jul 18, 2016	52.07	52.23	51.87	51.96
6072	NYSE	SYY	Fri, Jul 15, 2016	52.08	52.10	51.79	52.02
6071	NYSE	SYY	Thu, Jul 14, 2016	52.05	52.31	51.88	51.97
6070	NYSE	SYY	Wed, Jul 13, 2016	51.21	52.06	51.09	52.03
6069	NYSE	SYY	Tue, Jul 12, 2016	51.62	51.70	51.00	51.08
6068	NYSE	SYY	Mon, Jul 11, 2016	51.59	51.81	51.48	51.64
6067	NYSE	SYY	Fri, Jul 8, 2016	51.37	51.70	51.16	51.59
6066	NYSE	SYY	Thu, Jul 7, 2016	51.40	51.49	51.00	51.19
6065	NYSE	SYY	Wed, Jul 6, 2016	51.14	51.37	50.93	51.27
6064	NYSE	SYY	Tue, Jul 5, 2016	50.75	51.58	50.71	51.20
6063	NYSE	SYY	Fri, Jul 1, 2016	50.84	50.94	50.64	50.73
6062	NYSE	SYY	Thu, Jun 30, 2016	50.24	50.75	50.10	50.74
6061	NYSE	SYY	Wed, Jun 29, 2016	49.65	50.27	49.42	50.22
6060	NYSE	SYY	Tue, Jun 28, 2016	49.71	49.79	49.07	49.20
6059	NYSE	SYY	Mon, Jun 27, 2016	49.76	50.03	49.57	49.71
6058	NYSE	SYY	Fri, Jun 24, 2016	49.29	50.17	49.01	49.92
6057	NYSE	SYY	Thu, Jun 23, 2016	50.18	50.42	50.10	50.29
6056	NYSE	SYY	Wed, Jun 22, 2016	50.03	50.17	49.70	49.97
6055	NYSE	SYY	Tue, Jun 21, 2016	50.10	50.24	49.90	50.07
6054	NYSE	SYY	Mon, Jun 20, 2016	50.18	50.40	49.88	49.95
6053	NYSE	SYY	Fri, Jun 17, 2016	49.75	50.05	49.23	49.80
6052	NYSE	SYY	Thu, Jun 16, 2016	48.63	49.80	48.53	49.76
6051	NYSE	SYY	Wed, Jun 15, 2016	48.62	48.85	48.44	48.66
6050	NYSE	SYY	Tue, Jun 14, 2016	48.36	48.62	48.21	48.47
6049	NYSE	SYY	Mon, Jun 13, 2016	48.80	49.01	48.34	48.43
6048	NYSE	SYY	Fri, Jun 10, 2016	48.87	48.98	48.51	48.78
6047	NYSE	SYY	Thu, Jun 9, 2016	48.70	49.07	48.64	49.00
6046	NYSE	SYY	Wed, Jun 8, 2016	48.73	48.73	48.49	48.68
6045	NYSE	SYY	Tue, Jun 7, 2016	48.64	48.98	48.59	48.68
6044	NYSE	SYY	Mon, Jun 6, 2016	49.00	49.14	48.63	48.78
6043	NYSE	SYY	Fri, Jun 3, 2016	48.76	48.91	48.59	48.90
6042	NYSE	SYY	Thu, Jun 2, 2016	48.66	48.83	48.50	48.76
6041	NYSE	SYY	Wed, Jun 1, 2016	48.19	48.84	48.12	48.81
6040	NYSE	SYY	Tue, May 31, 2016	48.68	48.88	48.10	48.11
6039	NYSE	SYY	Fri, May 27, 2016	48.83	48.93	48.42	48.66
6038	NYSE	SYY	Thu, May 26, 2016	48.71	48.99	48.62	48.84
6037	NYSE	SYY	Wed, May 25, 2016	48.75	48.82	48.55	48.59
6036	NYSE	SYY	Tue, May 24, 2016	48.55	48.88	48.41	48.71
6035	NYSE	SYY	Mon, May 23, 2016	48.55	48.71	48.26	48.39
6034	NYSE	SYY	Fri, May 20, 2016	49.13	49.32	48.45	48.55
6033	NYSE	SYY	Thu, May 19, 2016	48.62	49.10	48.57	49.07
6032	NYSE	SYY	Wed, May 18, 2016	49.08	49.23	48.45	48.70
6031	NYSE	SYY	Tue, May 17, 2016	50.01	50.32	49.16	49.30
6030	NYSE	SYY	Mon, May 16, 2016	50.11	50.50	50.01	50.21
6029	NYSE	SYY	Fri, May 13, 2016	50.16	50.50	49.94	50.15
6028	NYSE	SYY	Thu, May 12, 2016	50.32	50.68	50.01	50.18
6027	NYSE	SYY	Wed, May 11, 2016	50.17	50.39	49.98	50.22
6026	NYSE	SYY	Tue, May 10, 2016	49.78	50.24	49.74	50.17
6025	NYSE	SYY	Mon, May 9, 2016	49.44	50.30	49.44	49.72
6024	NYSE	SYY	Fri, May 6, 2016	48.91	49.49	48.76	49.37
6023	NYSE	SYY	Thu, May 5, 2016	48.20	48.90	48.15	48.87
6022	NYSE	SYY	Wed, May 4, 2016	48.47	48.89	48.31	48.52
6021	NYSE	SYY	Tue, May 3, 2016	48.48	48.99	48.33	48.51
6020	NYSE	SYY	Mon, May 2, 2016	46.86	48.65	46.79	48.61
6019	NYSE	SYY	Fri, Apr 29, 2016	46.01	46.31	45.83	46.07
6018	NYSE	SYY	Thu, Apr 28, 2016	46.21	46.62	46.16	46.26
6017	NYSE	SYY	Wed, Apr 27, 2016	46.42	46.68	46.08	46.41
6016	NYSE	SYY	Tue, Apr 26, 2016	46.39	46.71	46.22	46.30
6015	NYSE	SYY	Mon, Apr 25, 2016	45.77	46.36	45.71	46.30
6014	NYSE	SYY	Fri, Apr 22, 2016	45.67	45.78	45.19	45.77
6013	NYSE	SYY	Thu, Apr 21, 2016	46.68	46.71	45.57	45.58
6012	NYSE	SYY	Wed, Apr 20, 2016	46.97	47.03	46.71	46.75
6011	NYSE	SYY	Tue, Apr 19, 2016	47.00	47.21	46.75	46.98
6010	NYSE	SYY	Mon, Apr 18, 2016	46.83	46.92	46.54	46.88
6009	NYSE	SYY	Fri, Apr 15, 2016	46.64	46.82	46.32	46.82
6008	NYSE	SYY	Thu, Apr 14, 2016	47.04	47.11	46.57	46.61
6007	NYSE	SYY	Wed, Apr 13, 2016	47.02	47.12	46.73	47.10
6006	NYSE	SYY	Tue, Apr 12, 2016	46.64	47.00	46.64	46.95
6005	NYSE	SYY	Mon, Apr 11, 2016	47.00	47.24	46.70	46.71
6004	NYSE	SYY	Fri, Apr 8, 2016	46.84	47.05	46.78	46.94
6003	NYSE	SYY	Thu, Apr 7, 2016	46.80	47.17	46.57	46.76
6002	NYSE	SYY	Wed, Apr 6, 2016	46.79	47.08	46.53	46.98
6001	NYSE	SYY	Tue, Apr 5, 2016	46.99	46.99	46.99	46.70
6000	NYSE	SYY	Mon, Apr 4, 2016	47.05	47.15	46.71	46.99
5999	NYSE	SYY	Fri, Apr 1, 2016	46.57	47.15	46.42	47.08
5998	NYSE	SYY	Thu, Mar 31, 2016	46.62	46.90	46.52	46.73
5997	NYSE	SYY	Wed, Mar 30, 2016	46.18	46.78	46.10	46.63
5996	NYSE	SYY	Tue, Mar 29, 2016	46.25	46.58	46.03	46.46
5995	NYSE	SYY	Mon, Mar 28, 2016	46.26	46.47	46.14	46.24
5994	NYSE	SYY	Thu, Mar 24, 2016	46.35	46.35	46.35	46.24
5993	NYSE	SYY	Wed, Mar 23, 2016	46.17	46.59	46.09	46.35
5992	NYSE	SYY	Tue, Mar 22, 2016	46.25	46.65	46.16	46.34
5991	NYSE	SYY	Mon, Mar 21, 2016	46.41	46.69	46.28	46.35
5990	NYSE	SYY	Fri, Mar 18, 2016	46.13	46.66	46.01	46.63
5989	NYSE	SYY	Thu, Mar 17, 2016	46.08	46.47	45.87	46.11
5988	NYSE	SYY	Wed, Mar 16, 2016	45.79	46.17	45.58	46.04
5987	NYSE	SYY	Tue, Mar 15, 2016	45.80	45.80	45.80	45.87
5986	NYSE	SYY	Mon, Mar 14, 2016	45.63	45.93	45.53	45.80
5985	NYSE	SYY	Fri, Mar 11, 2016	45.55	46.17	45.43	45.84
5984	NYSE	SYY	Thu, Mar 10, 2016	45.04	45.04	45.04	45.10
5983	NYSE	SYY	Wed, Mar 9, 2016	44.87	44.87	44.87	45.04
5982	NYSE	SYY	Tue, Mar 8, 2016	45.04	45.39	44.77	44.87
5981	NYSE	SYY	Mon, Mar 7, 2016	44.81	45.18	44.69	45.09
5980	NYSE	SYY	Fri, Mar 4, 2016	45.00	45.00	45.00	45.02
5979	NYSE	SYY	Thu, Mar 3, 2016	45.03	45.03	45.03	45.00
5978	NYSE	SYY	Wed, Mar 2, 2016	44.43	45.07	44.26	45.03
5977	NYSE	SYY	Tue, Mar 1, 2016	44.13	44.13	44.13	44.57
5976	NYSE	SYY	Mon, Feb 29, 2016	43.35	44.32	43.09	44.13
5975	NYSE	SYY	Fri, Feb 26, 2016	43.55	43.74	42.77	43.26
5974	NYSE	SYY	Thu, Feb 25, 2016	43.11	43.71	43.00	43.56
5973	NYSE	SYY	Wed, Feb 24, 2016	42.77	43.15	42.50	43.10
5972	NYSE	SYY	Tue, Feb 23, 2016	42.85	43.15	42.48	42.90
5971	NYSE	SYY	Mon, Feb 22, 2016	44.55	44.88	42.05	42.79
5970	NYSE	SYY	Fri, Feb 19, 2016	44.36	45.11	44.34	44.99
5969	NYSE	SYY	Thu, Feb 18, 2016	44.40	44.54	44.08	44.52
5968	NYSE	SYY	Wed, Feb 17, 2016	43.93	44.53	43.66	44.38
5967	NYSE	SYY	Tue, Feb 16, 2016	43.28	43.94	43.21	43.76
5966	NYSE	SYY	Fri, Feb 12, 2016	42.77	43.33	42.57	43.21
5965	NYSE	SYY	Thu, Feb 11, 2016	42.47	42.82	42.28	42.61
5964	NYSE	SYY	Wed, Feb 10, 2016	42.95	43.38	42.61	42.71
5963	NYSE	SYY	Tue, Feb 9, 2016	42.78	43.15	42.56	42.61
5962	NYSE	SYY	Mon, Feb 8, 2016	42.75	43.21	42.56	43.12
5961	NYSE	SYY	Fri, Feb 5, 2016	43.88	43.97	42.95	43.07
5960	NYSE	SYY	Thu, Feb 4, 2016	43.16	43.74	43.00	43.44
5959	NYSE	SYY	Wed, Feb 3, 2016	43.31	43.56	42.74	43.23
5958	NYSE	SYY	Tue, Feb 2, 2016	42.52	43.24	42.35	42.79
5957	NYSE	SYY	Mon, Feb 1, 2016	41.75	43.35	41.40	43.15
5956	NYSE	SYY	Fri, Jan 29, 2016	39.57	39.96	39.41	39.81
5955	NYSE	SYY	Thu, Jan 28, 2016	39.43	39.76	39.13	39.50
5954	NYSE	SYY	Wed, Jan 27, 2016	39.31	39.60	39.07	39.31
5953	NYSE	SYY	Tue, Jan 26, 2016	39.17	39.61	39.05	39.25
5952	NYSE	SYY	Mon, Jan 25, 2016	39.61	39.64	38.97	39.10
5951	NYSE	SYY	Fri, Jan 22, 2016	39.77	39.77	39.33	39.59
5950	NYSE	SYY	Thu, Jan 21, 2016	39.80	39.87	38.96	39.40
5949	NYSE	SYY	Wed, Jan 20, 2016	39.57	40.00	38.84	39.66
5948	NYSE	SYY	Tue, Jan 19, 2016	40.14	40.31	39.57	39.96
5947	NYSE	SYY	Fri, Jan 15, 2016	39.30	39.97	39.17	39.86
5946	NYSE	SYY	Thu, Jan 14, 2016	40.17	40.41	39.83	40.13
5945	NYSE	SYY	Wed, Jan 13, 2016	40.70	40.87	40.00	40.04
5944	NYSE	SYY	Tue, Jan 12, 2016	40.31	40.71	40.21	40.70
5943	NYSE	SYY	Mon, Jan 11, 2016	39.86	40.33	39.81	40.12
5942	NYSE	SYY	Fri, Jan 8, 2016	39.94	40.18	39.75	39.80
5941	NYSE	SYY	Thu, Jan 7, 2016	39.71	40.23	39.71	39.79
5940	NYSE	SYY	Wed, Jan 6, 2016	40.02	40.29	39.84	40.19
5939	NYSE	SYY	Tue, Jan 5, 2016	40.63	40.76	40.32	40.64
5938	NYSE	SYY	Mon, Jan 4, 2016	40.53	40.67	40.28	40.61
5937	NYSE	SYY	Thu, Dec 31, 2015	41.25	41.33	40.95	41.00
5936	NYSE	SYY	Wed, Dec 30, 2015	41.55	41.75	41.41	41.46
5935	NYSE	SYY	Tue, Dec 29, 2015	41.64	41.82	41.47	41.53
5934	NYSE	SYY	Mon, Dec 28, 2015	41.23	41.59	41.19	41.51
5933	NYSE	SYY	Thu, Dec 24, 2015	41.43	41.54	41.30	41.30
5932	NYSE	SYY	Wed, Dec 23, 2015	41.48	41.66	41.26	41.55
5931	NYSE	SYY	Tue, Dec 22, 2015	40.98	41.38	40.88	41.27
5930	NYSE	SYY	Mon, Dec 21, 2015	40.74	40.99	40.51	40.86
5929	NYSE	SYY	Fri, Dec 18, 2015	41.02	41.14	40.55	40.55
5928	NYSE	SYY	Thu, Dec 17, 2015	41.54	41.54	41.21	41.25
5927	NYSE	SYY	Wed, Dec 16, 2015	41.37	41.61	41.02	41.54
5926	NYSE	SYY	Tue, Dec 15, 2015	40.94	41.30	40.93	41.14
5925	NYSE	SYY	Mon, Dec 14, 2015	40.97	41.25	40.77	41.21
5924	NYSE	SYY	Fri, Dec 11, 2015	40.84	41.08	40.76	40.91
5923	NYSE	SYY	Thu, Dec 10, 2015	41.14	41.28	40.87	41.11
5922	NYSE	SYY	Wed, Dec 9, 2015	40.92	41.37	40.74	41.13
5921	NYSE	SYY	Tue, Dec 8, 2015	40.78	41.31	40.56	41.17
5920	NYSE	SYY	Mon, Dec 7, 2015	41.13	41.33	40.80	41.07
5919	NYSE	SYY	Fri, Dec 4, 2015	40.65	41.44	40.65	41.10
5918	NYSE	SYY	Thu, Dec 3, 2015	41.07	41.29	40.39	40.51
5917	NYSE	SYY	Wed, Dec 2, 2015	41.05	41.23	40.92	41.01
5916	NYSE	SYY	Tue, Dec 1, 2015	41.34	41.41	40.98	41.04
5915	NYSE	SYY	Mon, Nov 30, 2015	41.52	41.62	41.09	41.10
5914	NYSE	SYY	Fri, Nov 27, 2015	41.52	41.63	41.29	41.55
5913	NYSE	SYY	Wed, Nov 25, 2015	41.32	41.74	41.31	41.50
5912	NYSE	SYY	Tue, Nov 24, 2015	41.19	41.55	41.00	41.32
5911	NYSE	SYY	Mon, Nov 23, 2015	41.02	41.51	40.99	41.40
5910	NYSE	SYY	Fri, Nov 20, 2015	41.58	41.69	40.88	40.92
5909	NYSE	SYY	Thu, Nov 19, 2015	41.41	42.00	41.26	41.40
5908	NYSE	SYY	Wed, Nov 18, 2015	40.47	41.21	40.41	41.15
5907	NYSE	SYY	Tue, Nov 17, 2015	40.60	40.93	40.34	40.48
5906	NYSE	SYY	Mon, Nov 16, 2015	39.97	40.62	39.87	40.59
5905	NYSE	SYY	Fri, Nov 13, 2015	40.13	40.26	39.69	39.97
5904	NYSE	SYY	Thu, Nov 12, 2015	40.18	40.37	39.90	40.22
5903	NYSE	SYY	Wed, Nov 11, 2015	40.50	40.53	40.29	40.36
5902	NYSE	SYY	Tue, Nov 10, 2015	40.40	40.72	40.30	40.53
5901	NYSE	SYY	Mon, Nov 9, 2015	40.77	40.92	40.13	40.47
5900	NYSE	SYY	Fri, Nov 6, 2015	40.81	41.01	40.65	40.93
5899	NYSE	SYY	Thu, Nov 5, 2015	40.79	41.16	40.67	41.06
5898	NYSE	SYY	Wed, Nov 4, 2015	41.24	41.47	40.64	40.79
5897	NYSE	SYY	Tue, Nov 3, 2015	40.88	41.01	40.55	40.96
5896	NYSE	SYY	Mon, Nov 2, 2015	40.98	41.21	40.20	41.04
5895	NYSE	SYY	Fri, Oct 30, 2015	41.65	41.86	41.25	41.25
5894	NYSE	SYY	Thu, Oct 29, 2015	41.47	41.95	41.37	41.79
5893	NYSE	SYY	Wed, Oct 28, 2015	41.62	41.86	41.15	41.57
5892	NYSE	SYY	Tue, Oct 27, 2015	41.18	41.66	41.15	41.63
5891	NYSE	SYY	Mon, Oct 26, 2015	41.79	41.80	41.47	41.49
5890	NYSE	SYY	Fri, Oct 23, 2015	41.83	41.94	41.51	41.76
5889	NYSE	SYY	Thu, Oct 22, 2015	41.72	42.03	41.67	41.71
5888	NYSE	SYY	Wed, Oct 21, 2015	41.18	41.87	41.00	41.54
5887	NYSE	SYY	Tue, Oct 20, 2015	41.36	41.53	41.04	41.09
5886	NYSE	SYY	Mon, Oct 19, 2015	41.29	41.46	41.11	41.42
5885	NYSE	SYY	Fri, Oct 16, 2015	40.88	41.46	40.81	41.43
5884	NYSE	SYY	Thu, Oct 15, 2015	40.59	40.87	40.42	40.79
5883	NYSE	SYY	Wed, Oct 14, 2015	41.14	41.26	40.30	40.45
5882	NYSE	SYY	Tue, Oct 13, 2015	41.01	41.52	41.01	41.24
5881	NYSE	SYY	Mon, Oct 12, 2015	40.93	41.24	40.87	41.24
5880	NYSE	SYY	Fri, Oct 9, 2015	41.00	41.07	40.73	40.93
5879	NYSE	SYY	Thu, Oct 8, 2015	40.51	40.96	40.28	40.95
5878	NYSE	SYY	Wed, Oct 7, 2015	40.14	40.56	40.03	40.56
5877	NYSE	SYY	Tue, Oct 6, 2015	40.14	40.26	39.80	40.08
5876	NYSE	SYY	Mon, Oct 5, 2015	39.60	40.23	39.47	40.21
5875	NYSE	SYY	Fri, Oct 2, 2015	38.36	39.41	38.34	39.40
5874	NYSE	SYY	Thu, Oct 1, 2015	38.72	38.90	38.41	38.61
5873	NYSE	SYY	Wed, Sep 30, 2015	39.03	39.23	38.73	38.97
5872	NYSE	SYY	Tue, Sep 29, 2015	38.88	39.14	38.72	38.93
5871	NYSE	SYY	Mon, Sep 28, 2015	39.64	39.84	38.71	38.72
5870	NYSE	SYY	Fri, Sep 25, 2015	39.89	40.20	39.41	39.73
5869	NYSE	SYY	Thu, Sep 24, 2015	39.32	39.81	39.21	39.71
5868	NYSE	SYY	Wed, Sep 23, 2015	39.44	39.49	39.19	39.45
5867	NYSE	SYY	Tue, Sep 22, 2015	39.52	39.63	39.24	39.35
5866	NYSE	SYY	Mon, Sep 21, 2015	39.51	39.94	39.41	39.85
5865	NYSE	SYY	Fri, Sep 18, 2015	38.98	39.73	38.98	39.48
5864	NYSE	SYY	Thu, Sep 17, 2015	39.60	39.86	39.24	39.51
5863	NYSE	SYY	Wed, Sep 16, 2015	39.51	39.59	39.10	39.53
5862	NYSE	SYY	Tue, Sep 15, 2015	39.97	40.03	39.03	39.46
5861	NYSE	SYY	Mon, Sep 14, 2015	39.83	39.93	39.50	39.88
5860	NYSE	SYY	Fri, Sep 11, 2015	39.47	39.97	39.17	39.95
5859	NYSE	SYY	Thu, Sep 10, 2015	39.52	39.73	39.22	39.37
5858	NYSE	SYY	Wed, Sep 9, 2015	40.27	40.31	39.53	39.60
5857	NYSE	SYY	Tue, Sep 8, 2015	40.17	40.17	39.77	40.07
5856	NYSE	SYY	Fri, Sep 4, 2015	39.56	39.75	39.32	39.57
5855	NYSE	SYY	Thu, Sep 3, 2015	39.69	40.12	39.69	39.91
5854	NYSE	SYY	Wed, Sep 2, 2015	39.36	39.77	39.16	39.77
5853	NYSE	SYY	Tue, Sep 1, 2015	39.39	39.39	38.86	39.08
5852	NYSE	SYY	Mon, Aug 31, 2015	39.92	39.99	39.58	39.87
5851	NYSE	SYY	Fri, Aug 28, 2015	40.25	40.42	39.74	39.91
5850	NYSE	SYY	Thu, Aug 27, 2015	40.20	40.53	39.61	40.30
5849	NYSE	SYY	Wed, Aug 26, 2015	39.80	40.04	39.12	39.95
5848	NYSE	SYY	Tue, Aug 25, 2015	39.98	40.19	39.04	39.04
5847	NYSE	SYY	Mon, Aug 24, 2015	38.74	39.83	38.12	39.26
5846	NYSE	SYY	Fri, Aug 21, 2015	40.48	40.68	39.67	39.70
5845	NYSE	SYY	Thu, Aug 20, 2015	40.75	41.02	40.52	40.55
5844	NYSE	SYY	Wed, Aug 19, 2015	41.10	41.15	40.69	40.96
5843	NYSE	SYY	Tue, Aug 18, 2015	41.14	41.34	41.02	41.15
5842	NYSE	SYY	Mon, Aug 17, 2015	40.81	41.37	40.70	41.15
5841	NYSE	SYY	Fri, Aug 14, 2015	38.52	41.87	38.42	41.38
5840	NYSE	SYY	Thu, Aug 13, 2015	38.69	38.79	38.24	38.52
5839	NYSE	SYY	Wed, Aug 12, 2015	37.86	38.77	37.65	38.63
5838	NYSE	SYY	Tue, Aug 11, 2015	37.42	38.12	37.38	37.97
5837	NYSE	SYY	Mon, Aug 10, 2015	37.19	37.95	36.91	37.59
5836	NYSE	SYY	Fri, Aug 7, 2015	35.76	36.94	35.73	36.93
5835	NYSE	SYY	Thu, Aug 6, 2015	36.60	36.61	35.97	36.25
5834	NYSE	SYY	Wed, Aug 5, 2015	36.63	36.86	36.55	36.76
5833	NYSE	SYY	Tue, Aug 4, 2015	36.28	36.47	36.00	36.45
5832	NYSE	SYY	Mon, Aug 3, 2015	36.02	36.36	35.89	36.27
5831	NYSE	SYY	Fri, Jul 31, 2015	36.23	36.50	36.14	36.31
5830	NYSE	SYY	Thu, Jul 30, 2015	36.10	36.12	35.92	36.06
5829	NYSE	SYY	Wed, Jul 29, 2015	36.07	36.34	36.00	36.25
5828	NYSE	SYY	Tue, Jul 28, 2015	35.84	36.05	35.62	36.02
5827	NYSE	SYY	Mon, Jul 27, 2015	35.89	35.89	35.55	35.78
5826	NYSE	SYY	Fri, Jul 24, 2015	36.14	36.14	35.89	36.00
5825	NYSE	SYY	Thu, Jul 23, 2015	36.20	36.33	36.07	36.14
5824	NYSE	SYY	Wed, Jul 22, 2015	36.29	36.41	36.14	36.22
5823	NYSE	SYY	Tue, Jul 21, 2015	36.25	36.42	36.14	36.30
5822	NYSE	SYY	Mon, Jul 20, 2015	36.32	36.32	36.03	36.27
5821	NYSE	SYY	Fri, Jul 17, 2015	36.09	36.36	35.96	36.35
5820	NYSE	SYY	Thu, Jul 16, 2015	36.11	36.22	35.98	36.14
5819	NYSE	SYY	Wed, Jul 15, 2015	36.18	36.31	35.97	36.03
5818	NYSE	SYY	Tue, Jul 14, 2015	36.11	36.23	36.01	36.17
5817	NYSE	SYY	Mon, Jul 13, 2015	36.16	36.32	36.07	36.12
5816	NYSE	SYY	Fri, Jul 10, 2015	36.26	36.32	36.01	36.05
5815	NYSE	SYY	Thu, Jul 9, 2015	36.41	36.47	36.00	36.00
5814	NYSE	SYY	Wed, Jul 8, 2015	35.85	36.22	35.70	36.05
5813	NYSE	SYY	Tue, Jul 7, 2015	35.68	36.14	35.45	36.03
5812	NYSE	SYY	Mon, Jul 6, 2015	35.70	35.92	35.50	35.68
5811	NYSE	SYY	Thu, Jul 2, 2015	36.00	36.09	35.74	35.92
5810	NYSE	SYY	Wed, Jul 1, 2015	35.90	36.17	35.77	35.99
5809	NYSE	SYY	Tue, Jun 30, 2015	37.25	37.27	35.97	36.10
5808	NYSE	SYY	Mon, Jun 29, 2015	38.42	38.42	37.42	37.54
5807	NYSE	SYY	Fri, Jun 26, 2015	38.21	38.43	38.10	38.37
5806	NYSE	SYY	Thu, Jun 25, 2015	38.70	38.71	38.06	38.30
5805	NYSE	SYY	Wed, Jun 24, 2015	37.21	39.00	37.13	38.75
5804	NYSE	SYY	Tue, Jun 23, 2015	37.59	37.61	37.45	37.59
5803	NYSE	SYY	Mon, Jun 22, 2015	37.50	37.66	37.43	37.60
5802	NYSE	SYY	Fri, Jun 19, 2015	37.29	37.58	37.27	37.38
5801	NYSE	SYY	Thu, Jun 18, 2015	37.42	37.70	37.36	37.40
5800	NYSE	SYY	Wed, Jun 17, 2015	37.25	37.37	37.00	37.31
5799	NYSE	SYY	Tue, Jun 16, 2015	37.01	37.29	37.01	37.25
5798	NYSE	SYY	Mon, Jun 15, 2015	36.71	37.08	36.68	37.01
5797	NYSE	SYY	Fri, Jun 12, 2015	37.10	37.19	36.92	36.92
5796	NYSE	SYY	Thu, Jun 11, 2015	37.25	37.46	37.12	37.13
5795	NYSE	SYY	Wed, Jun 10, 2015	37.23	37.44	37.18	37.23
5794	NYSE	SYY	Tue, Jun 9, 2015	37.60	37.60	37.08	37.10
5793	NYSE	SYY	Mon, Jun 8, 2015	37.05	37.19	37.00	37.06
5792	NYSE	SYY	Fri, Jun 5, 2015	37.44	37.47	37.03	37.09
5791	NYSE	SYY	Thu, Jun 4, 2015	37.57	37.61	37.35	37.52
5790	NYSE	SYY	Wed, Jun 3, 2015	37.46	37.60	37.16	37.57
5789	NYSE	SYY	Tue, Jun 2, 2015	37.22	37.41	37.04	37.30
5788	NYSE	SYY	Mon, Jun 1, 2015	37.21	37.42	37.07	37.23
5787	NYSE	SYY	Fri, May 29, 2015	37.24	37.31	37.10	37.16
5786	NYSE	SYY	Thu, May 28, 2015	37.54	37.57	37.21	37.25
5785	NYSE	SYY	Wed, May 27, 2015	37.48	37.61	37.31	37.55
5784	NYSE	SYY	Tue, May 26, 2015	37.58	37.72	37.39	37.48
5783	NYSE	SYY	Fri, May 22, 2015	37.99	38.03	37.67	37.67
5782	NYSE	SYY	Thu, May 21, 2015	38.02	38.24	37.79	38.10
5781	NYSE	SYY	Wed, May 20, 2015	38.31	38.35	37.93	38.07
5780	NYSE	SYY	Tue, May 19, 2015	38.21	38.48	37.95	38.30
5779	NYSE	SYY	Mon, May 18, 2015	37.28	37.58	37.16	37.49
5778	NYSE	SYY	Fri, May 15, 2015	37.36	37.48	37.26	37.27
5777	NYSE	SYY	Thu, May 14, 2015	37.00	37.48	36.92	37.43
5776	NYSE	SYY	Wed, May 13, 2015	36.62	36.94	36.61	36.85
5775	NYSE	SYY	Tue, May 12, 2015	36.36	36.70	36.31	36.61
5774	NYSE	SYY	Mon, May 11, 2015	36.52	36.71	36.37	36.49
5773	NYSE	SYY	Fri, May 8, 2015	36.59	36.71	36.51	36.61
5772	NYSE	SYY	Thu, May 7, 2015	35.97	36.56	35.86	36.37
5771	NYSE	SYY	Wed, May 6, 2015	36.16	36.24	35.84	35.97
5770	NYSE	SYY	Tue, May 5, 2015	36.50	36.52	36.02	36.12
5769	NYSE	SYY	Mon, May 4, 2015	36.80	37.45	36.60	36.67
5768	NYSE	SYY	Fri, May 1, 2015	37.12	37.24	36.85	37.16
5767	NYSE	SYY	Thu, Apr 30, 2015	37.38	37.46	36.85	37.03
5766	NYSE	SYY	Wed, Apr 29, 2015	37.59	37.71	37.38	37.43
5765	NYSE	SYY	Tue, Apr 28, 2015	37.73	37.91	37.52	37.72
5764	NYSE	SYY	Mon, Apr 27, 2015	37.93	38.13	37.73	37.77
5763	NYSE	SYY	Fri, Apr 24, 2015	37.95	38.07	37.74	37.93
5762	NYSE	SYY	Thu, Apr 23, 2015	37.60	38.10	37.51	37.95
5761	NYSE	SYY	Wed, Apr 22, 2015	37.62	37.73	37.32	37.63
5760	NYSE	SYY	Tue, Apr 21, 2015	37.33	37.70	37.28	37.60
5759	NYSE	SYY	Mon, Apr 20, 2015	37.47	37.84	37.28	37.30
5758	NYSE	SYY	Fri, Apr 17, 2015	37.08	37.42	37.01	37.33
5757	NYSE	SYY	Thu, Apr 16, 2015	37.50	37.65	37.17	37.32
5756	NYSE	SYY	Wed, Apr 15, 2015	37.81	38.00	37.63	37.66
5755	NYSE	SYY	Tue, Apr 14, 2015	37.63	37.83	37.53	37.80
5754	NYSE	SYY	Mon, Apr 13, 2015	38.11	38.17	37.57	37.61
5753	NYSE	SYY	Fri, Apr 10, 2015	38.16	38.31	38.04	38.17
5752	NYSE	SYY	Thu, Apr 9, 2015	38.10	38.28	38.04	38.17
5751	NYSE	SYY	Wed, Apr 8, 2015	37.97	38.27	37.95	38.15
5750	NYSE	SYY	Tue, Apr 7, 2015	37.86	38.24	37.84	37.97
5749	NYSE	SYY	Mon, Apr 6, 2015	37.55	37.96	37.52	37.83
5748	NYSE	SYY	Thu, Apr 2, 2015	37.54	38.03	37.51	37.64
5747	NYSE	SYY	Wed, Apr 1, 2015	37.51	37.55	37.10	37.53
5746	NYSE	SYY	Tue, Mar 31, 2015	37.91	37.98	37.71	37.73
5745	NYSE	SYY	Mon, Mar 30, 2015	38.19	38.34	38.03	38.26
5744	NYSE	SYY	Fri, Mar 27, 2015	37.87	38.30	37.87	38.16
5743	NYSE	SYY	Thu, Mar 26, 2015	38.00	38.07	37.81	37.88
5742	NYSE	SYY	Wed, Mar 25, 2015	38.40	38.59	37.99	38.00
5741	NYSE	SYY	Tue, Mar 24, 2015	38.66	38.87	38.24	38.24
5740	NYSE	SYY	Mon, Mar 23, 2015	38.62	38.90	38.59	38.66
5739	NYSE	SYY	Fri, Mar 20, 2015	38.31	38.75	38.31	38.62
5738	NYSE	SYY	Thu, Mar 19, 2015	38.46	38.46	38.01	38.20
5737	NYSE	SYY	Wed, Mar 18, 2015	38.48	38.73	38.01	38.55
5736	NYSE	SYY	Tue, Mar 17, 2015	38.51	38.70	38.42	38.54
5735	NYSE	SYY	Mon, Mar 16, 2015	38.68	38.74	38.49	38.71
5734	NYSE	SYY	Fri, Mar 13, 2015	38.66	38.70	38.31	38.57
5733	NYSE	SYY	Thu, Mar 12, 2015	38.46	38.80	38.46	38.80
5732	NYSE	SYY	Wed, Mar 11, 2015	38.42	38.51	38.21	38.40
5731	NYSE	SYY	Tue, Mar 10, 2015	38.76	38.76	38.39	38.45
5730	NYSE	SYY	Mon, Mar 9, 2015	38.65	39.04	38.63	38.94
5729	NYSE	SYY	Fri, Mar 6, 2015	38.81	38.89	38.51	38.65
5728	NYSE	SYY	Thu, Mar 5, 2015	39.06	39.28	38.89	39.12
5727	NYSE	SYY	Wed, Mar 4, 2015	38.86	39.03	38.59	38.81
5726	NYSE	SYY	Tue, Mar 3, 2015	38.87	38.90	38.64	38.90
5725	NYSE	SYY	Mon, Mar 2, 2015	38.99	39.09	38.76	38.97
5724	NYSE	SYY	Fri, Feb 27, 2015	39.16	39.44	38.96	38.99
5723	NYSE	SYY	Thu, Feb 26, 2015	39.47	39.53	39.11	39.14
5722	NYSE	SYY	Wed, Feb 25, 2015	39.72	39.78	39.33	39.47
5721	NYSE	SYY	Tue, Feb 24, 2015	39.48	39.63	39.25	39.54
5720	NYSE	SYY	Mon, Feb 23, 2015	39.70	39.83	39.50	39.60
5719	NYSE	SYY	Fri, Feb 20, 2015	38.47	39.70	38.41	39.66
5718	NYSE	SYY	Thu, Feb 19, 2015	39.82	39.85	38.49	38.56
5717	NYSE	SYY	Wed, Feb 18, 2015	39.61	40.13	39.50	39.91
5716	NYSE	SYY	Tue, Feb 17, 2015	39.36	39.66	39.09	39.57
5715	NYSE	SYY	Fri, Feb 13, 2015	39.53	39.64	39.38	39.54
5714	NYSE	SYY	Thu, Feb 12, 2015	38.93	39.78	38.92	39.66
5713	NYSE	SYY	Wed, Feb 11, 2015	39.81	39.96	38.67	38.92
5712	NYSE	SYY	Tue, Feb 10, 2015	40.23	40.42	39.75	39.80
5711	NYSE	SYY	Mon, Feb 9, 2015	40.34	40.48	40.00	40.10
5710	NYSE	SYY	Fri, Feb 6, 2015	39.76	40.31	39.70	40.25
5709	NYSE	SYY	Thu, Feb 5, 2015	39.91	40.22	39.77	39.87
5708	NYSE	SYY	Wed, Feb 4, 2015	39.50	40.25	39.50	39.86
5707	NYSE	SYY	Tue, Feb 3, 2015	38.73	39.64	38.69	39.54
5706	NYSE	SYY	Mon, Feb 2, 2015	39.34	39.56	38.02	38.43
5705	NYSE	SYY	Fri, Jan 30, 2015	39.66	39.81	39.14	39.17
5704	NYSE	SYY	Thu, Jan 29, 2015	39.93	40.12	39.65	39.90
5703	NYSE	SYY	Wed, Jan 28, 2015	40.88	41.09	40.01	40.10
5702	NYSE	SYY	Tue, Jan 27, 2015	40.57	40.88	40.30	40.70
5701	NYSE	SYY	Mon, Jan 26, 2015	40.90	41.07	40.71	40.93
5700	NYSE	SYY	Fri, Jan 23, 2015	40.74	41.24	40.57	40.98
5699	NYSE	SYY	Thu, Jan 22, 2015	40.56	40.91	40.27	40.69
5698	NYSE	SYY	Wed, Jan 21, 2015	39.50	40.40	39.45	40.29
5697	NYSE	SYY	Tue, Jan 20, 2015	40.09	40.34	39.42	39.56
5696	NYSE	SYY	Fri, Jan 16, 2015	40.15	40.54	39.98	40.02
5695	NYSE	SYY	Thu, Jan 15, 2015	40.42	40.60	40.18	40.26
5694	NYSE	SYY	Wed, Jan 14, 2015	40.57	40.60	40.02	40.27
5693	NYSE	SYY	Tue, Jan 13, 2015	41.06	41.41	40.42	40.75
5692	NYSE	SYY	Mon, Jan 12, 2015	41.25	41.38	40.76	40.87
5691	NYSE	SYY	Fri, Jan 9, 2015	40.90	41.45	40.85	41.25
5690	NYSE	SYY	Thu, Jan 8, 2015	40.50	41.15	40.50	41.13
5689	NYSE	SYY	Wed, Jan 7, 2015	39.54	40.43	39.50	40.40
5688	NYSE	SYY	Tue, Jan 6, 2015	39.66	39.88	39.07	39.25
5687	NYSE	SYY	Mon, Jan 5, 2015	39.58	39.72	39.29	39.46
5686	NYSE	SYY	Fri, Jan 2, 2015	39.87	40.12	39.68	39.85
5685	NYSE	SYY	Wed, Dec 31, 2014	40.10	40.46	39.68	39.69
5684	NYSE	SYY	Tue, Dec 30, 2014	40.49	40.65	40.24	40.26
5683	NYSE	SYY	Mon, Dec 29, 2014	40.57	40.74	40.46	40.68
5682	NYSE	SYY	Fri, Dec 26, 2014	40.68	40.70	40.48	40.59
5681	NYSE	SYY	Wed, Dec 24, 2014	40.74	40.88	40.54	40.59
5680	NYSE	SYY	Tue, Dec 23, 2014	41.00	41.15	40.66	40.70
5679	NYSE	SYY	Mon, Dec 22, 2014	40.58	40.94	40.55	40.91
5678	NYSE	SYY	Fri, Dec 19, 2014	40.87	41.16	40.47	40.47
5677	NYSE	SYY	Thu, Dec 18, 2014	40.48	40.74	40.29	40.74
5676	NYSE	SYY	Wed, Dec 17, 2014	39.78	40.27	39.56	40.12
5675	NYSE	SYY	Tue, Dec 16, 2014	39.49	40.31	39.45	39.73
5674	NYSE	SYY	Mon, Dec 15, 2014	39.62	39.83	39.16	39.60
5673	NYSE	SYY	Fri, Dec 12, 2014	39.81	40.20	39.31	39.33
5672	NYSE	SYY	Thu, Dec 11, 2014	39.60	40.48	39.46	40.13
5671	NYSE	SYY	Wed, Dec 10, 2014	39.95	40.06	39.36	39.41
5670	NYSE	SYY	Tue, Dec 9, 2014	39.76	39.99	39.40	39.97
5669	NYSE	SYY	Mon, Dec 8, 2014	39.95	40.24	39.87	40.01
5668	NYSE	SYY	Fri, Dec 5, 2014	39.92	39.99	39.70	39.93
5667	NYSE	SYY	Thu, Dec 4, 2014	39.95	40.10	39.75	39.84
5666	NYSE	SYY	Wed, Dec 3, 2014	39.93	40.02	39.77	39.96
5665	NYSE	SYY	Tue, Dec 2, 2014	40.20	40.23	39.83	39.98
5664	NYSE	SYY	Mon, Dec 1, 2014	40.00	40.40	39.90	40.24
5663	NYSE	SYY	Fri, Nov 28, 2014	40.00	40.60	39.86	40.26
5662	NYSE	SYY	Wed, Nov 26, 2014	39.53	39.98	39.47	39.93
5661	NYSE	SYY	Tue, Nov 25, 2014	39.54	39.67	39.34	39.46
5660	NYSE	SYY	Mon, Nov 24, 2014	39.75	39.96	39.45	39.55
5659	NYSE	SYY	Fri, Nov 21, 2014	39.56	40.00	39.55	39.70
5658	NYSE	SYY	Thu, Nov 20, 2014	38.93	39.22	38.79	39.11
5657	NYSE	SYY	Wed, Nov 19, 2014	39.10	39.23	39.01	39.15
5656	NYSE	SYY	Tue, Nov 18, 2014	38.95	39.22	38.79	39.14
5655	NYSE	SYY	Mon, Nov 17, 2014	38.55	39.09	38.48	38.89
5654	NYSE	SYY	Fri, Nov 14, 2014	38.54	38.83	38.51	38.58
5653	NYSE	SYY	Thu, Nov 13, 2014	38.83	39.02	38.82	38.87
5652	NYSE	SYY	Wed, Nov 12, 2014	38.46	39.13	38.23	38.94
5651	NYSE	SYY	Tue, Nov 11, 2014	38.49	38.82	38.28	38.52
5650	NYSE	SYY	Mon, Nov 10, 2014	38.02	38.67	37.95	38.65
5649	NYSE	SYY	Fri, Nov 7, 2014	37.81	38.22	37.76	38.14
5648	NYSE	SYY	Thu, Nov 6, 2014	37.88	38.24	37.85	37.99
5647	NYSE	SYY	Wed, Nov 5, 2014	37.55	37.94	37.45	37.82
5646	NYSE	SYY	Tue, Nov 4, 2014	37.38	37.48	37.21	37.36
5645	NYSE	SYY	Mon, Nov 3, 2014	38.23	38.23	37.25	37.49
5644	NYSE	SYY	Fri, Oct 31, 2014	38.98	39.02	38.41	38.54
5643	NYSE	SYY	Thu, Oct 30, 2014	38.05	38.69	38.05	38.57
5642	NYSE	SYY	Wed, Oct 29, 2014	38.22	38.55	37.93	38.21
5641	NYSE	SYY	Tue, Oct 28, 2014	38.29	38.29	38.01	38.20
5640	NYSE	SYY	Mon, Oct 27, 2014	38.04	38.28	37.89	38.24
5639	NYSE	SYY	Fri, Oct 24, 2014	37.90	38.05	37.63	38.04
5638	NYSE	SYY	Thu, Oct 23, 2014	37.80	38.09	37.66	37.93
5637	NYSE	SYY	Wed, Oct 22, 2014	37.77	38.06	37.64	37.65
5636	NYSE	SYY	Tue, Oct 21, 2014	37.11	37.62	36.90	37.62
5635	NYSE	SYY	Mon, Oct 20, 2014	36.50	37.03	36.41	36.99
5634	NYSE	SYY	Fri, Oct 17, 2014	36.51	36.63	36.21	36.50
5633	NYSE	SYY	Thu, Oct 16, 2014	36.19	36.55	35.97	36.22
5632	NYSE	SYY	Wed, Oct 15, 2014	36.46	36.84	35.82	36.60
5631	NYSE	SYY	Tue, Oct 14, 2014	36.46	36.81	36.26	36.68
5630	NYSE	SYY	Mon, Oct 13, 2014	36.88	37.02	36.41	36.44
5629	NYSE	SYY	Fri, Oct 10, 2014	37.21	37.60	37.03	37.04
5628	NYSE	SYY	Thu, Oct 9, 2014	37.63	37.88	37.15	37.15
5627	NYSE	SYY	Wed, Oct 8, 2014	37.18	37.73	37.01	37.67
5626	NYSE	SYY	Tue, Oct 7, 2014	37.46	37.65	37.05	37.06
5625	NYSE	SYY	Mon, Oct 6, 2014	37.92	37.95	37.48	37.58
5624	NYSE	SYY	Fri, Oct 3, 2014	37.35	37.79	37.33	37.70
5623	NYSE	SYY	Thu, Oct 2, 2014	37.06	37.37	37.02	37.18
5622	NYSE	SYY	Wed, Oct 1, 2014	37.30	37.61	36.96	36.99
5621	NYSE	SYY	Tue, Sep 30, 2014	38.04	38.10	37.83	37.95
5620	NYSE	SYY	Mon, Sep 29, 2014	37.33	38.01	37.27	37.94
5619	NYSE	SYY	Fri, Sep 26, 2014	37.45	37.63	37.29	37.53
5618	NYSE	SYY	Thu, Sep 25, 2014	37.77	37.99	37.26	37.46
5617	NYSE	SYY	Wed, Sep 24, 2014	36.77	38.09	36.77	38.00
5616	NYSE	SYY	Tue, Sep 23, 2014	37.45	37.45	36.74	36.75
5615	NYSE	SYY	Mon, Sep 22, 2014	37.98	38.00	37.52	37.56
5614	NYSE	SYY	Fri, Sep 19, 2014	38.18	38.24	37.90	37.97
5613	NYSE	SYY	Thu, Sep 18, 2014	38.08	38.11	37.90	38.00
5612	NYSE	SYY	Wed, Sep 17, 2014	38.17	38.20	37.85	38.00
5611	NYSE	SYY	Tue, Sep 16, 2014	37.61	38.21	37.60	38.16
5610	NYSE	SYY	Mon, Sep 15, 2014	37.96	37.99	37.71	37.79
5609	NYSE	SYY	Fri, Sep 12, 2014	38.25	38.26	37.70	37.82
5608	NYSE	SYY	Thu, Sep 11, 2014	38.25	38.29	38.08	38.27
5607	NYSE	SYY	Wed, Sep 10, 2014	38.47	38.60	38.00	38.26
5606	NYSE	SYY	Tue, Sep 9, 2014	38.75	38.82	38.22	38.28
5605	NYSE	SYY	Mon, Sep 8, 2014	38.64	38.85	38.54	38.75
5604	NYSE	SYY	Fri, Sep 5, 2014	38.59	38.65	38.42	38.63
5603	NYSE	SYY	Thu, Sep 4, 2014	38.50	38.82	38.43	38.63
5602	NYSE	SYY	Wed, Sep 3, 2014	38.30	38.62	38.16	38.51
5601	NYSE	SYY	Tue, Sep 2, 2014	37.81	38.22	37.81	38.20
5600	NYSE	SYY	Fri, Aug 29, 2014	37.82	37.87	37.62	37.83
5599	NYSE	SYY	Thu, Aug 28, 2014	37.69	37.83	37.60	37.79
5598	NYSE	SYY	Wed, Aug 27, 2014	37.87	37.99	37.73	37.76
5597	NYSE	SYY	Tue, Aug 26, 2014	37.80	37.91	37.67	37.77
5596	NYSE	SYY	Mon, Aug 25, 2014	37.75	37.85	37.60	37.78
5595	NYSE	SYY	Fri, Aug 22, 2014	37.71	37.79	37.45	37.59
5594	NYSE	SYY	Thu, Aug 21, 2014	37.63	37.75	37.50	37.66
5593	NYSE	SYY	Wed, Aug 20, 2014	37.58	37.73	37.35	37.57
5592	NYSE	SYY	Tue, Aug 19, 2014	37.69	37.77	37.55	37.67
5591	NYSE	SYY	Mon, Aug 18, 2014	37.55	37.65	37.34	37.60
5590	NYSE	SYY	Fri, Aug 15, 2014	37.76	37.84	37.25	37.45
5589	NYSE	SYY	Thu, Aug 14, 2014	37.88	37.94	37.61	37.65
5588	NYSE	SYY	Wed, Aug 13, 2014	37.43	37.76	37.35	37.75
5587	NYSE	SYY	Tue, Aug 12, 2014	37.37	37.48	36.88	37.35
5586	NYSE	SYY	Mon, Aug 11, 2014	36.12	37.64	36.03	37.44
5585	NYSE	SYY	Fri, Aug 8, 2014	36.27	36.45	36.05	36.27
5584	NYSE	SYY	Thu, Aug 7, 2014	36.12	36.37	35.68	36.28
5583	NYSE	SYY	Wed, Aug 6, 2014	35.57	36.02	35.57	35.97
5582	NYSE	SYY	Tue, Aug 5, 2014	35.95	36.05	35.50	35.54
5581	NYSE	SYY	Mon, Aug 4, 2014	35.80	36.04	35.57	36.00
5580	NYSE	SYY	Fri, Aug 1, 2014	35.58	35.92	35.51	35.78
5579	NYSE	SYY	Thu, Jul 31, 2014	36.09	36.22	35.69	35.69
5578	NYSE	SYY	Wed, Jul 30, 2014	36.59	36.88	36.07	36.24
5577	NYSE	SYY	Tue, Jul 29, 2014	36.69	36.95	36.59	36.59
5576	NYSE	SYY	Mon, Jul 28, 2014	36.72	36.80	36.42	36.62
5575	NYSE	SYY	Fri, Jul 25, 2014	36.78	36.86	36.63	36.75
5574	NYSE	SYY	Thu, Jul 24, 2014	37.00	37.25	36.81	36.91
5573	NYSE	SYY	Wed, Jul 23, 2014	36.91	37.07	36.80	37.01
5572	NYSE	SYY	Tue, Jul 22, 2014	36.71	36.99	36.69	36.95
5571	NYSE	SYY	Mon, Jul 21, 2014	36.72	36.81	36.59	36.70
5570	NYSE	SYY	Fri, Jul 18, 2014	36.55	36.88	36.50	36.75
5569	NYSE	SYY	Thu, Jul 17, 2014	36.90	36.90	36.44	36.44
5568	NYSE	SYY	Wed, Jul 16, 2014	37.00	37.08	36.73	37.08
5567	NYSE	SYY	Tue, Jul 15, 2014	36.87	37.15	36.85	36.86
5566	NYSE	SYY	Mon, Jul 14, 2014	37.06	37.19	36.77	36.84
5565	NYSE	SYY	Fri, Jul 11, 2014	36.90	37.03	36.71	36.97
5564	NYSE	SYY	Thu, Jul 10, 2014	36.80	37.16	36.75	36.95
5563	NYSE	SYY	Wed, Jul 9, 2014	36.84	37.12	36.78	37.12
5562	NYSE	SYY	Tue, Jul 8, 2014	37.04	37.11	36.72	36.75
5561	NYSE	SYY	Mon, Jul 7, 2014	37.15	37.29	36.91	37.06
5560	NYSE	SYY	Thu, Jul 3, 2014	37.19	37.41	37.11	37.24
5559	NYSE	SYY	Wed, Jul 2, 2014	37.21	37.37	37.07	37.16
5558	NYSE	SYY	Tue, Jul 1, 2014	36.97	37.39	36.87	37.15
5557	NYSE	SYY	Mon, Jun 30, 2014	37.78	37.99	37.29	37.45
5556	NYSE	SYY	Fri, Jun 27, 2014	37.52	37.88	37.52	37.85
5555	NYSE	SYY	Thu, Jun 26, 2014	37.39	37.61	37.16	37.60
5554	NYSE	SYY	Wed, Jun 25, 2014	37.81	37.83	37.39	37.45
5553	NYSE	SYY	Tue, Jun 24, 2014	37.49	37.83	37.39	37.79
5552	NYSE	SYY	Mon, Jun 23, 2014	37.27	37.69	37.24	37.55
5551	NYSE	SYY	Fri, Jun 20, 2014	37.24	37.35	37.18	37.20
5550	NYSE	SYY	Thu, Jun 19, 2014	37.31	37.39	37.06	37.24
5549	NYSE	SYY	Wed, Jun 18, 2014	36.92	37.23	36.80	37.22
5548	NYSE	SYY	Tue, Jun 17, 2014	36.84	37.02	36.73	36.90
5547	NYSE	SYY	Mon, Jun 16, 2014	36.76	36.90	36.67	36.89
5546	NYSE	SYY	Fri, Jun 13, 2014	37.62	37.64	36.56	36.93
5545	NYSE	SYY	Thu, Jun 12, 2014	37.57	37.73	37.53	37.66
5544	NYSE	SYY	Wed, Jun 11, 2014	37.79	37.82	37.59	37.68
5543	NYSE	SYY	Tue, Jun 10, 2014	37.67	37.88	37.54	37.83
5542	NYSE	SYY	Mon, Jun 9, 2014	37.75	37.92	37.63	37.71
5541	NYSE	SYY	Fri, Jun 6, 2014	37.55	37.75	37.49	37.68
5540	NYSE	SYY	Thu, Jun 5, 2014	37.30	37.61	37.09	37.54
5539	NYSE	SYY	Wed, Jun 4, 2014	37.22	37.36	37.10	37.21
5538	NYSE	SYY	Tue, Jun 3, 2014	37.49	37.53	37.25	37.26
5537	NYSE	SYY	Mon, Jun 2, 2014	37.50	37.66	37.14	37.64
5536	NYSE	SYY	Fri, May 30, 2014	37.08	37.60	37.01	37.53
5535	NYSE	SYY	Thu, May 29, 2014	36.74	37.25	36.67	37.17
5534	NYSE	SYY	Wed, May 28, 2014	36.79	36.94	36.55	36.67
5533	NYSE	SYY	Tue, May 27, 2014	36.67	36.87	36.61	36.76
5532	NYSE	SYY	Fri, May 23, 2014	36.49	36.69	36.42	36.59
5531	NYSE	SYY	Thu, May 22, 2014	36.48	36.53	36.29	36.48
5530	NYSE	SYY	Wed, May 21, 2014	36.48	36.55	36.13	36.51
5529	NYSE	SYY	Tue, May 20, 2014	36.85	36.85	36.26	36.48
5528	NYSE	SYY	Mon, May 19, 2014	36.52	36.78	36.51	36.69
5527	NYSE	SYY	Fri, May 16, 2014	36.39	36.61	36.32	36.56
5526	NYSE	SYY	Thu, May 15, 2014	36.53	36.65	36.23	36.40
5525	NYSE	SYY	Wed, May 14, 2014	36.82	36.88	36.59	36.62
5524	NYSE	SYY	Tue, May 13, 2014	36.82	37.00	36.78	36.82
5523	NYSE	SYY	Mon, May 12, 2014	36.90	37.00	36.73	36.78
5522	NYSE	SYY	Fri, May 9, 2014	36.66	36.89	36.59	36.82
5521	NYSE	SYY	Thu, May 8, 2014	36.82	36.97	36.47	36.61
5520	NYSE	SYY	Wed, May 7, 2014	36.59	36.93	36.53	36.74
5519	NYSE	SYY	Tue, May 6, 2014	37.08	37.14	36.55	36.57
5518	NYSE	SYY	Mon, May 5, 2014	36.12	37.35	35.62	37.19
5517	NYSE	SYY	Fri, May 2, 2014	36.30	36.37	36.09	36.21
5516	NYSE	SYY	Thu, May 1, 2014	36.47	36.48	36.10	36.20
5515	NYSE	SYY	Wed, Apr 30, 2014	36.16	36.49	35.95	36.43
5514	NYSE	SYY	Tue, Apr 29, 2014	36.60	36.75	36.24	36.24
5513	NYSE	SYY	Mon, Apr 28, 2014	36.21	36.56	36.15	36.48
5512	NYSE	SYY	Fri, Apr 25, 2014	36.41	36.47	36.00	36.04
5511	NYSE	SYY	Thu, Apr 24, 2014	36.45	36.64	36.26	36.40
5510	NYSE	SYY	Wed, Apr 23, 2014	36.38	36.49	36.34	36.43
5509	NYSE	SYY	Tue, Apr 22, 2014	36.46	36.50	36.35	36.38
5508	NYSE	SYY	Mon, Apr 21, 2014	36.06	36.35	35.96	36.35
5507	NYSE	SYY	Thu, Apr 17, 2014	35.94	36.16	35.92	36.03
5506	NYSE	SYY	Wed, Apr 16, 2014	35.96	36.02	35.81	35.92
5505	NYSE	SYY	Tue, Apr 15, 2014	35.76	35.93	35.62	35.76
5504	NYSE	SYY	Mon, Apr 14, 2014	35.48	35.75	35.42	35.75
5503	NYSE	SYY	Fri, Apr 11, 2014	35.80	36.02	35.31	35.34
5502	NYSE	SYY	Thu, Apr 10, 2014	36.20	36.48	35.86	35.92
5501	NYSE	SYY	Wed, Apr 9, 2014	35.95	36.20	35.88	36.18
5500	NYSE	SYY	Tue, Apr 8, 2014	35.88	35.96	35.63	35.84
5499	NYSE	SYY	Mon, Apr 7, 2014	35.65	36.08	35.65	35.86
5498	NYSE	SYY	Fri, Apr 4, 2014	36.06	36.19	35.64	35.65
5497	NYSE	SYY	Thu, Apr 3, 2014	35.95	36.05	35.77	35.86
5496	NYSE	SYY	Wed, Apr 2, 2014	35.76	35.95	35.63	35.74
5495	NYSE	SYY	Tue, Apr 1, 2014	36.07	36.26	35.80	36.11
5494	NYSE	SYY	Mon, Mar 31, 2014	36.06	36.29	35.99	36.13
5493	NYSE	SYY	Fri, Mar 28, 2014	35.50	35.98	35.47	35.98
5492	NYSE	SYY	Thu, Mar 27, 2014	35.88	36.02	35.36	35.47
5491	NYSE	SYY	Wed, Mar 26, 2014	36.00	36.14	35.85	35.86
5490	NYSE	SYY	Tue, Mar 25, 2014	36.02	36.11	35.79	35.85
5489	NYSE	SYY	Mon, Mar 24, 2014	36.18	36.29	35.65	35.85
5488	NYSE	SYY	Fri, Mar 21, 2014	36.20	36.27	36.01	36.06
5487	NYSE	SYY	Thu, Mar 20, 2014	36.09	36.35	35.88	36.25
5486	NYSE	SYY	Wed, Mar 19, 2014	36.48	36.56	35.92	36.15
5485	NYSE	SYY	Tue, Mar 18, 2014	36.13	36.56	36.01	36.49
5484	NYSE	SYY	Mon, Mar 17, 2014	36.02	36.25	35.99	36.17
5483	NYSE	SYY	Fri, Mar 14, 2014	35.71	36.02	35.71	35.94
5482	NYSE	SYY	Thu, Mar 13, 2014	36.25	36.28	35.74	35.83
5481	NYSE	SYY	Wed, Mar 12, 2014	36.00	36.25	35.77	36.20
5480	NYSE	SYY	Tue, Mar 11, 2014	36.26	36.40	36.05	36.15
5479	NYSE	SYY	Mon, Mar 10, 2014	36.23	36.33	36.13	36.19
5478	NYSE	SYY	Fri, Mar 7, 2014	36.31	36.36	36.09	36.21
5477	NYSE	SYY	Thu, Mar 6, 2014	36.29	36.36	36.07	36.29
5476	NYSE	SYY	Wed, Mar 5, 2014	36.32	36.40	35.97	36.20
5475	NYSE	SYY	Tue, Mar 4, 2014	36.22	36.40	36.12	36.40
5474	NYSE	SYY	Mon, Mar 3, 2014	35.85	36.09	35.60	36.00
5473	NYSE	SYY	Fri, Feb 28, 2014	35.88	36.20	35.82	36.02
5472	NYSE	SYY	Thu, Feb 27, 2014	35.97	35.98	35.80	35.93
5471	NYSE	SYY	Wed, Feb 26, 2014	36.18	36.25	35.98	36.01
5470	NYSE	SYY	Tue, Feb 25, 2014	36.03	36.23	36.00	36.10
5469	NYSE	SYY	Mon, Feb 24, 2014	36.14	36.37	35.97	35.97
5468	NYSE	SYY	Fri, Feb 21, 2014	35.99	36.15	35.96	36.04
5467	NYSE	SYY	Thu, Feb 20, 2014	35.80	36.02	35.80	35.85
5466	NYSE	SYY	Wed, Feb 19, 2014	35.92	36.06	35.78	35.82
5465	NYSE	SYY	Tue, Feb 18, 2014	35.67	36.04	35.52	35.92
5464	NYSE	SYY	Fri, Feb 14, 2014	35.54	35.77	35.36	35.71
5463	NYSE	SYY	Thu, Feb 13, 2014	35.20	35.64	35.10	35.62
5462	NYSE	SYY	Wed, Feb 12, 2014	35.62	35.66	35.22	35.35
5461	NYSE	SYY	Tue, Feb 11, 2014	35.39	35.71	35.28	35.68
5460	NYSE	SYY	Mon, Feb 10, 2014	35.42	35.51	35.23	35.39
5459	NYSE	SYY	Fri, Feb 7, 2014	35.29	35.59	35.22	35.51
5458	NYSE	SYY	Thu, Feb 6, 2014	34.89	35.51	34.68	35.28
5457	NYSE	SYY	Wed, Feb 5, 2014	34.45	34.82	34.27	34.76
5456	NYSE	SYY	Tue, Feb 4, 2014	34.56	34.67	34.07	34.59
5455	NYSE	SYY	Mon, Feb 3, 2014	35.00	35.08	34.24	34.51
5454	NYSE	SYY	Fri, Jan 31, 2014	34.91	35.22	34.75	35.08
5453	NYSE	SYY	Thu, Jan 30, 2014	35.38	35.41	35.00	35.15
5452	NYSE	SYY	Wed, Jan 29, 2014	35.60	35.60	35.00	35.05
5451	NYSE	SYY	Tue, Jan 28, 2014	36.00	36.05	35.58	35.73
5450	NYSE	SYY	Mon, Jan 27, 2014	35.62	35.89	35.49	35.56
5449	NYSE	SYY	Fri, Jan 24, 2014	35.99	35.99	35.48	35.48
5448	NYSE	SYY	Thu, Jan 23, 2014	36.26	36.32	35.82	36.11
5447	NYSE	SYY	Wed, Jan 22, 2014	36.73	36.75	36.30	36.41
5446	NYSE	SYY	Tue, Jan 21, 2014	36.69	37.08	36.46	36.56
5445	NYSE	SYY	Fri, Jan 17, 2014	36.64	36.90	36.50	36.51
5444	NYSE	SYY	Thu, Jan 16, 2014	36.63	36.91	36.50	36.89
5443	NYSE	SYY	Wed, Jan 15, 2014	36.75	36.94	36.56	36.76
5442	NYSE	SYY	Tue, Jan 14, 2014	36.28	36.67	36.20	36.65
5441	NYSE	SYY	Mon, Jan 13, 2014	36.27	36.68	36.10	36.28
5440	NYSE	SYY	Fri, Jan 10, 2014	36.02	36.45	35.72	36.36
5439	NYSE	SYY	Thu, Jan 9, 2014	36.15	36.16	35.76	35.93
5438	NYSE	SYY	Wed, Jan 8, 2014	36.36	36.44	35.93	35.99
5437	NYSE	SYY	Tue, Jan 7, 2014	36.27	36.56	36.22	36.48
5436	NYSE	SYY	Mon, Jan 6, 2014	36.22	36.28	35.88	36.00
5435	NYSE	SYY	Fri, Jan 3, 2014	35.99	36.22	35.81	36.05
5434	NYSE	SYY	Thu, Jan 2, 2014	36.90	36.90	35.82	35.92
5433	NYSE	SYY	Tue, Dec 31, 2013	36.30	36.48	36.03	36.10
5432	NYSE	SYY	Mon, Dec 30, 2013	36.72	36.99	36.60	36.66
5431	NYSE	SYY	Fri, Dec 27, 2013	36.52	37.06	36.52	36.82
5430	NYSE	SYY	Thu, Dec 26, 2013	36.41	36.60	36.32	36.53
5429	NYSE	SYY	Tue, Dec 24, 2013	36.53	36.71	36.44	36.47
5428	NYSE	SYY	Mon, Dec 23, 2013	36.74	36.75	36.33	36.49
5427	NYSE	SYY	Fri, Dec 20, 2013	36.31	36.82	36.23	36.45
5426	NYSE	SYY	Thu, Dec 19, 2013	36.25	36.38	35.90	36.26
5425	NYSE	SYY	Wed, Dec 18, 2013	36.16	36.28	35.56	36.27
5424	NYSE	SYY	Tue, Dec 17, 2013	36.26	36.33	35.63	36.03
5423	NYSE	SYY	Mon, Dec 16, 2013	36.32	36.54	36.02	36.20
5422	NYSE	SYY	Fri, Dec 13, 2013	36.29	36.42	35.98	36.28
5421	NYSE	SYY	Thu, Dec 12, 2013	36.79	37.00	35.93	36.23
5420	NYSE	SYY	Wed, Dec 11, 2013	37.17	37.46	36.68	36.96
5419	NYSE	SYY	Tue, Dec 10, 2013	36.97	37.76	36.26	36.96
5418	NYSE	SYY	Mon, Dec 9, 2013	43.05	43.40	36.69	37.62
5417	NYSE	SYY	Fri, Dec 6, 2013	33.79	34.31	33.79	34.31
5416	NYSE	SYY	Thu, Dec 5, 2013	33.53	33.75	33.41	33.57
5415	NYSE	SYY	Wed, Dec 4, 2013	33.58	33.76	33.34	33.63
5414	NYSE	SYY	Tue, Dec 3, 2013	33.51	33.78	33.48	33.69
5413	NYSE	SYY	Mon, Dec 2, 2013	33.57	33.65	33.30	33.64
5412	NYSE	SYY	Fri, Nov 29, 2013	33.79	34.11	33.60	33.63
5411	NYSE	SYY	Wed, Nov 27, 2013	34.11	34.19	33.75	33.81
5410	NYSE	SYY	Tue, Nov 26, 2013	33.71	34.39	33.71	34.16
5409	NYSE	SYY	Mon, Nov 25, 2013	34.03	34.07	33.75	33.78
5408	NYSE	SYY	Fri, Nov 22, 2013	33.56	34.06	33.55	33.93
5407	NYSE	SYY	Thu, Nov 21, 2013	33.37	33.66	33.37	33.51
5406	NYSE	SYY	Wed, Nov 20, 2013	33.56	33.64	33.22	33.33
5405	NYSE	SYY	Tue, Nov 19, 2013	33.63	33.76	33.44	33.60
5404	NYSE	SYY	Mon, Nov 18, 2013	33.77	33.84	33.56	33.63
5403	NYSE	SYY	Fri, Nov 15, 2013	33.50	33.80	33.45	33.70
5402	NYSE	SYY	Thu, Nov 14, 2013	33.40	33.65	33.34	33.57
5401	NYSE	SYY	Wed, Nov 13, 2013	32.89	33.41	32.84	33.40
5400	NYSE	SYY	Tue, Nov 12, 2013	33.05	33.15	32.97	33.15
5399	NYSE	SYY	Mon, Nov 11, 2013	32.86	33.25	32.85	33.09
5398	NYSE	SYY	Fri, Nov 8, 2013	33.12	33.14	32.80	33.13
5397	NYSE	SYY	Thu, Nov 7, 2013	33.60	33.72	33.07	33.14
5396	NYSE	SYY	Wed, Nov 6, 2013	33.39	33.67	33.30	33.66
5395	NYSE	SYY	Tue, Nov 5, 2013	33.93	33.94	33.31	33.31
5394	NYSE	SYY	Mon, Nov 4, 2013	34.05	34.74	33.72	33.96
5393	NYSE	SYY	Fri, Nov 1, 2013	32.34	32.60	32.11	32.56
5392	NYSE	SYY	Thu, Oct 31, 2013	32.58	32.62	32.34	32.34
5391	NYSE	SYY	Wed, Oct 30, 2013	32.80	32.83	32.46	32.49
5390	NYSE	SYY	Tue, Oct 29, 2013	33.23	33.23	32.77	32.84
5389	NYSE	SYY	Mon, Oct 28, 2013	32.93	33.53	32.93	33.23
5388	NYSE	SYY	Fri, Oct 25, 2013	32.80	32.99	32.68	32.99
5387	NYSE	SYY	Thu, Oct 24, 2013	32.73	32.89	32.60	32.83
5386	NYSE	SYY	Wed, Oct 23, 2013	32.61	32.81	32.47	32.55
5385	NYSE	SYY	Tue, Oct 22, 2013	32.30	32.89	32.21	32.63
5384	NYSE	SYY	Mon, Oct 21, 2013	32.14	32.25	31.90	32.19
5383	NYSE	SYY	Fri, Oct 18, 2013	32.27	32.33	32.04	32.07
5382	NYSE	SYY	Thu, Oct 17, 2013	32.03	32.22	32.02	32.10
5381	NYSE	SYY	Wed, Oct 16, 2013	32.02	32.25	31.96	32.09
5380	NYSE	SYY	Tue, Oct 15, 2013	32.10	32.15	31.82	31.86
5379	NYSE	SYY	Mon, Oct 14, 2013	32.06	32.20	31.96	32.11
5378	NYSE	SYY	Fri, Oct 11, 2013	32.12	32.22	31.96	32.22
5377	NYSE	SYY	Thu, Oct 10, 2013	31.91	32.43	31.85	32.29
5376	NYSE	SYY	Wed, Oct 9, 2013	31.17	31.80	31.13	31.65
5375	NYSE	SYY	Tue, Oct 8, 2013	31.77	31.77	31.13	31.16
5374	NYSE	SYY	Mon, Oct 7, 2013	31.62	31.76	31.51	31.63
5373	NYSE	SYY	Fri, Oct 4, 2013	31.49	31.79	31.45	31.72
5372	NYSE	SYY	Thu, Oct 3, 2013	31.64	31.68	31.32	31.56
5371	NYSE	SYY	Wed, Oct 2, 2013	31.60	31.70	31.16	31.67
5370	NYSE	SYY	Tue, Oct 1, 2013	31.78	32.14	31.73	31.89
5369	NYSE	SYY	Mon, Sep 30, 2013	31.84	32.08	31.77	31.83
5368	NYSE	SYY	Fri, Sep 27, 2013	32.00	32.12	31.89	32.03
5367	NYSE	SYY	Thu, Sep 26, 2013	32.06	32.35	32.00	32.12
5366	NYSE	SYY	Wed, Sep 25, 2013	32.37	32.59	31.96	32.01
5365	NYSE	SYY	Tue, Sep 24, 2013	32.30	32.59	32.24	32.40
5364	NYSE	SYY	Mon, Sep 23, 2013	32.50	32.64	32.25	32.31
5363	NYSE	SYY	Fri, Sep 20, 2013	32.77	32.82	32.36	32.57
5362	NYSE	SYY	Thu, Sep 19, 2013	33.26	33.28	32.60	32.83
5361	NYSE	SYY	Wed, Sep 18, 2013	33.16	33.44	32.93	33.39
5360	NYSE	SYY	Tue, Sep 17, 2013	33.00	33.23	32.95	33.17
5359	NYSE	SYY	Mon, Sep 16, 2013	33.07	33.29	32.94	33.01
5358	NYSE	SYY	Fri, Sep 13, 2013	32.70	32.95	32.55	32.88
5357	NYSE	SYY	Thu, Sep 12, 2013	32.51	32.72	32.48	32.64
5356	NYSE	SYY	Wed, Sep 11, 2013	32.26	32.55	32.23	32.51
5355	NYSE	SYY	Tue, Sep 10, 2013	32.34	32.55	32.10	32.23
5354	NYSE	SYY	Mon, Sep 9, 2013	32.11	32.24	32.03	32.22
5353	NYSE	SYY	Fri, Sep 6, 2013	32.21	32.24	31.89	32.04
5352	NYSE	SYY	Thu, Sep 5, 2013	32.09	32.23	31.96	32.10
5351	NYSE	SYY	Wed, Sep 4, 2013	32.21	32.28	32.08	32.14
5350	NYSE	SYY	Tue, Sep 3, 2013	32.26	32.31	32.02	32.18
5349	NYSE	SYY	Fri, Aug 30, 2013	32.11	32.17	31.92	32.02
5348	NYSE	SYY	Thu, Aug 29, 2013	31.47	32.10	31.41	31.95
5347	NYSE	SYY	Wed, Aug 28, 2013	31.67	31.73	31.37	31.47
5346	NYSE	SYY	Tue, Aug 27, 2013	31.69	31.92	31.50	31.74
5345	NYSE	SYY	Mon, Aug 26, 2013	32.30	32.30	31.81	31.89
5344	NYSE	SYY	Fri, Aug 23, 2013	32.30	32.35	32.08	32.25
5343	NYSE	SYY	Thu, Aug 22, 2013	32.03	32.38	31.76	32.28
5342	NYSE	SYY	Wed, Aug 21, 2013	32.41	32.45	31.95	31.98
5341	NYSE	SYY	Tue, Aug 20, 2013	32.49	32.74	32.42	32.43
5340	NYSE	SYY	Mon, Aug 19, 2013	32.37	32.66	32.37	32.50
5339	NYSE	SYY	Fri, Aug 16, 2013	32.36	32.67	32.20	32.45
5338	NYSE	SYY	Thu, Aug 15, 2013	32.77	32.84	32.27	32.48
5337	NYSE	SYY	Wed, Aug 14, 2013	33.02	33.16	32.89	33.03
5336	NYSE	SYY	Tue, Aug 13, 2013	33.06	33.24	32.78	33.11
5335	NYSE	SYY	Mon, Aug 12, 2013	34.48	34.48	32.76	32.99
5334	NYSE	SYY	Fri, Aug 9, 2013	34.85	35.15	34.58	35.01
5333	NYSE	SYY	Thu, Aug 8, 2013	34.98	35.04	34.64	34.86
5332	NYSE	SYY	Wed, Aug 7, 2013	34.95	35.50	34.81	34.85
5331	NYSE	SYY	Tue, Aug 6, 2013	35.09	35.25	34.92	35.06
5330	NYSE	SYY	Mon, Aug 5, 2013	34.88	35.17	34.69	35.01
5329	NYSE	SYY	Fri, Aug 2, 2013	34.86	34.99	34.55	34.98
5328	NYSE	SYY	Thu, Aug 1, 2013	34.70	34.91	34.53	34.79
5327	NYSE	SYY	Wed, Jul 31, 2013	34.77	34.77	34.41	34.51
5326	NYSE	SYY	Tue, Jul 30, 2013	35.32	35.47	34.64	34.70
5325	NYSE	SYY	Mon, Jul 29, 2013	34.76	35.07	34.58	34.98
5324	NYSE	SYY	Fri, Jul 26, 2013	34.44	34.79	34.12	34.77
5323	NYSE	SYY	Thu, Jul 25, 2013	34.33	34.59	34.23	34.54
5322	NYSE	SYY	Wed, Jul 24, 2013	35.54	35.60	34.34	34.43
5321	NYSE	SYY	Tue, Jul 23, 2013	35.79	36.00	35.45	35.51
5320	NYSE	SYY	Mon, Jul 22, 2013	35.96	36.05	35.69	35.74
5319	NYSE	SYY	Fri, Jul 19, 2013	35.91	36.04	35.70	36.03
5318	NYSE	SYY	Thu, Jul 18, 2013	35.42	35.88	35.35	35.86
5317	NYSE	SYY	Wed, Jul 17, 2013	35.60	35.71	35.39	35.45
5316	NYSE	SYY	Tue, Jul 16, 2013	35.65	35.89	35.54	35.57
5315	NYSE	SYY	Mon, Jul 15, 2013	35.55	35.83	35.44	35.68
5314	NYSE	SYY	Fri, Jul 12, 2013	35.36	35.61	35.29	35.60
5313	NYSE	SYY	Thu, Jul 11, 2013	35.25	35.49	35.23	35.45
5312	NYSE	SYY	Wed, Jul 10, 2013	34.95	35.15	34.71	34.95
5311	NYSE	SYY	Tue, Jul 9, 2013	34.79	35.30	34.70	35.02
5310	NYSE	SYY	Mon, Jul 8, 2013	34.21	34.71	34.17	34.68
5309	NYSE	SYY	Fri, Jul 5, 2013	33.95	34.06	33.59	33.94
5308	NYSE	SYY	Wed, Jul 3, 2013	33.96	34.03	33.75	33.75
5307	NYSE	SYY	Tue, Jul 2, 2013	33.93	34.31	33.80	34.03
5306	NYSE	SYY	Mon, Jul 1, 2013	34.23	34.49	34.18	34.32
5305	NYSE	SYY	Fri, Jun 28, 2013	34.28	34.48	34.15	34.16
5304	NYSE	SYY	Thu, Jun 27, 2013	34.26	34.59	34.21	34.29
5303	NYSE	SYY	Wed, Jun 26, 2013	34.03	34.29	34.01	34.10
5302	NYSE	SYY	Tue, Jun 25, 2013	33.86	34.00	33.65	33.88
5301	NYSE	SYY	Mon, Jun 24, 2013	33.49	33.97	33.36	33.66
5300	NYSE	SYY	Fri, Jun 21, 2013	33.62	33.89	33.40	33.68
5299	NYSE	SYY	Thu, Jun 20, 2013	34.00	34.05	33.35	33.40
5298	NYSE	SYY	Wed, Jun 19, 2013	34.77	34.79	34.13	34.15
5297	NYSE	SYY	Tue, Jun 18, 2013	34.68	34.74	34.43	34.74
5296	NYSE	SYY	Mon, Jun 17, 2013	34.60	34.84	34.54	34.69
5295	NYSE	SYY	Fri, Jun 14, 2013	34.49	34.80	34.28	34.47
5294	NYSE	SYY	Thu, Jun 13, 2013	34.29	34.60	34.06	34.55
5293	NYSE	SYY	Wed, Jun 12, 2013	34.27	34.45	34.14	34.16
5292	NYSE	SYY	Tue, Jun 11, 2013	33.89	34.32	33.89	34.13
5291	NYSE	SYY	Mon, Jun 10, 2013	33.85	34.23	33.70	34.08
5290	NYSE	SYY	Fri, Jun 7, 2013	33.56	33.89	33.53	33.76
5289	NYSE	SYY	Thu, Jun 6, 2013	33.38	33.51	33.14	33.39
5288	NYSE	SYY	Wed, Jun 5, 2013	34.10	34.22	33.34	33.35
5287	NYSE	SYY	Tue, Jun 4, 2013	33.83	34.31	33.83	34.18
5286	NYSE	SYY	Mon, Jun 3, 2013	33.79	34.01	33.07	33.89
5285	NYSE	SYY	Fri, May 31, 2013	34.01	34.22	33.76	33.80
5284	NYSE	SYY	Thu, May 30, 2013	34.07	34.39	34.01	34.10
5283	NYSE	SYY	Wed, May 29, 2013	34.73	34.75	33.97	34.10
5282	NYSE	SYY	Tue, May 28, 2013	35.07	35.32	34.87	34.98
5281	NYSE	SYY	Fri, May 24, 2013	34.43	34.90	34.38	34.82
5280	NYSE	SYY	Thu, May 23, 2013	34.90	35.06	34.36	34.56
5279	NYSE	SYY	Wed, May 22, 2013	35.04	35.38	34.92	35.07
5278	NYSE	SYY	Tue, May 21, 2013	34.77	35.16	34.72	35.08
5277	NYSE	SYY	Mon, May 20, 2013	35.11	35.21	34.79	34.85
5276	NYSE	SYY	Fri, May 17, 2013	34.90	35.16	34.85	35.14
5275	NYSE	SYY	Thu, May 16, 2013	35.00	35.24	34.83	34.89
5274	NYSE	SYY	Wed, May 15, 2013	34.76	35.31	34.76	35.13
5273	NYSE	SYY	Tue, May 14, 2013	34.33	34.84	34.31	34.75
5272	NYSE	SYY	Mon, May 13, 2013	34.22	34.53	34.16	34.26
5271	NYSE	SYY	Fri, May 10, 2013	34.17	34.39	34.10	34.20
5270	NYSE	SYY	Thu, May 9, 2013	34.42	34.52	34.10	34.16
5269	NYSE	SYY	Wed, May 8, 2013	34.42	34.56	34.19	34.44
5268	NYSE	SYY	Tue, May 7, 2013	34.28	34.51	34.17	34.40
5267	NYSE	SYY	Mon, May 6, 2013	34.15	34.71	33.95	34.33
5266	NYSE	SYY	Fri, May 3, 2013	34.85	35.20	34.64	34.66
5265	NYSE	SYY	Thu, May 2, 2013	34.63	35.10	34.59	35.02
5264	NYSE	SYY	Wed, May 1, 2013	34.89	35.09	34.55	34.57
5263	NYSE	SYY	Tue, Apr 30, 2013	34.91	34.99	34.63	34.86
5262	NYSE	SYY	Mon, Apr 29, 2013	34.92	35.05	34.71	35.01
5261	NYSE	SYY	Fri, Apr 26, 2013	34.82	35.05	34.70	34.80
5260	NYSE	SYY	Thu, Apr 25, 2013	34.75	34.86	34.56	34.86
5259	NYSE	SYY	Wed, Apr 24, 2013	35.00	35.09	34.65	34.72
5258	NYSE	SYY	Tue, Apr 23, 2013	34.85	35.01	34.56	35.01
5257	NYSE	SYY	Mon, Apr 22, 2013	34.72	34.76	34.51	34.73
5256	NYSE	SYY	Fri, Apr 19, 2013	34.38	34.82	34.27	34.71
5255	NYSE	SYY	Thu, Apr 18, 2013	34.28	34.43	34.08	34.22
5254	NYSE	SYY	Wed, Apr 17, 2013	34.38	34.44	34.09	34.23
5253	NYSE	SYY	Tue, Apr 16, 2013	33.98	34.47	33.86	34.46
5252	NYSE	SYY	Mon, Apr 15, 2013	34.56	34.67	33.80	33.80
5251	NYSE	SYY	Fri, Apr 12, 2013	34.57	34.92	34.57	34.62
5250	NYSE	SYY	Thu, Apr 11, 2013	34.79	34.85	34.54	34.63
5249	NYSE	SYY	Wed, Apr 10, 2013	34.47	34.77	34.44	34.75
5248	NYSE	SYY	Tue, Apr 9, 2013	34.26	34.41	34.10	34.33
5247	NYSE	SYY	Mon, Apr 8, 2013	34.03	34.21	33.55	34.16
5246	NYSE	SYY	Fri, Apr 5, 2013	34.17	34.53	34.14	34.38
5245	NYSE	SYY	Thu, Apr 4, 2013	34.43	34.75	34.25	34.37
5244	NYSE	SYY	Wed, Apr 3, 2013	34.73	34.92	34.50	34.50
5243	NYSE	SYY	Tue, Apr 2, 2013	35.35	35.40	34.94	35.06
5242	NYSE	SYY	Mon, Apr 1, 2013	34.95	35.31	34.95	35.24
5241	NYSE	SYY	Thu, Mar 28, 2013	35.06	35.35	35.03	35.17
5240	NYSE	SYY	Wed, Mar 27, 2013	34.95	35.09	34.73	35.01
5239	NYSE	SYY	Tue, Mar 26, 2013	35.16	35.62	34.93	35.00
5238	NYSE	SYY	Mon, Mar 25, 2013	34.88	35.09	34.74	35.02
5237	NYSE	SYY	Fri, Mar 22, 2013	34.49	34.92	34.47	34.90
5236	NYSE	SYY	Thu, Mar 21, 2013	34.45	34.58	34.31	34.44
5235	NYSE	SYY	Wed, Mar 20, 2013	34.45	34.58	34.34	34.53
5234	NYSE	SYY	Tue, Mar 19, 2013	33.82	34.52	33.82	34.42
5233	NYSE	SYY	Mon, Mar 18, 2013	33.66	33.92	33.58	33.78
5232	NYSE	SYY	Fri, Mar 15, 2013	33.64	33.88	33.55	33.86
5231	NYSE	SYY	Thu, Mar 14, 2013	33.79	33.85	33.60	33.78
5230	NYSE	SYY	Wed, Mar 13, 2013	33.60	33.78	33.49	33.76
5229	NYSE	SYY	Tue, Mar 12, 2013	33.54	33.61	33.25	33.60
5228	NYSE	SYY	Mon, Mar 11, 2013	33.06	33.73	33.05	33.59
5227	NYSE	SYY	Fri, Mar 8, 2013	32.80	33.37	32.73	33.27
5226	NYSE	SYY	Thu, Mar 7, 2013	32.81	32.92	32.53	32.67
5225	NYSE	SYY	Wed, Mar 6, 2013	32.84	32.87	32.62	32.83
5224	NYSE	SYY	Tue, Mar 5, 2013	32.83	32.95	32.61	32.84
5223	NYSE	SYY	Mon, Mar 4, 2013	32.46	33.00	32.39	32.78
5222	NYSE	SYY	Fri, Mar 1, 2013	32.15	32.48	31.95	32.48
5221	NYSE	SYY	Thu, Feb 28, 2013	32.16	32.38	32.13	32.16
5220	NYSE	SYY	Wed, Feb 27, 2013	31.82	32.21	31.80	32.14
5219	NYSE	SYY	Tue, Feb 26, 2013	32.07	32.11	31.77	31.88
5218	NYSE	SYY	Mon, Feb 25, 2013	32.80	32.86	31.99	31.99
5217	NYSE	SYY	Fri, Feb 22, 2013	32.64	32.75	32.58	32.75
5216	NYSE	SYY	Thu, Feb 21, 2013	32.48	32.79	32.48	32.66
5215	NYSE	SYY	Wed, Feb 20, 2013	32.33	32.68	32.27	32.53
5214	NYSE	SYY	Tue, Feb 19, 2013	32.04	32.40	32.04	32.29
5213	NYSE	SYY	Fri, Feb 15, 2013	32.04	32.25	31.96	32.07
5212	NYSE	SYY	Thu, Feb 14, 2013	31.72	32.14	31.71	32.03
5211	NYSE	SYY	Wed, Feb 13, 2013	31.65	31.86	31.61	31.78
5210	NYSE	SYY	Tue, Feb 12, 2013	31.60	31.70	31.37	31.56
5209	NYSE	SYY	Mon, Feb 11, 2013	31.65	31.82	31.56	31.56
5208	NYSE	SYY	Fri, Feb 8, 2013	31.52	31.62	31.39	31.61
5207	NYSE	SYY	Thu, Feb 7, 2013	31.40	31.60	31.37	31.53
5206	NYSE	SYY	Wed, Feb 6, 2013	31.25	31.48	31.13	31.43
5205	NYSE	SYY	Tue, Feb 5, 2013	31.40	31.65	31.25	31.37
5204	NYSE	SYY	Mon, Feb 4, 2013	31.34	32.27	30.63	31.23
5203	NYSE	SYY	Fri, Feb 1, 2013	31.87	32.27	31.77	32.09
5202	NYSE	SYY	Thu, Jan 31, 2013	31.58	31.89	31.57	31.77
5201	NYSE	SYY	Wed, Jan 30, 2013	31.65	31.72	31.45	31.62
5200	NYSE	SYY	Tue, Jan 29, 2013	31.60	31.90	31.58	31.77
5199	NYSE	SYY	Mon, Jan 28, 2013	31.79	31.85	31.48	31.70
5198	NYSE	SYY	Fri, Jan 25, 2013	31.70	31.87	31.59	31.83
5197	NYSE	SYY	Thu, Jan 24, 2013	31.76	31.85	31.54	31.55
5196	NYSE	SYY	Wed, Jan 23, 2013	31.48	31.87	31.44	31.72
5195	NYSE	SYY	Tue, Jan 22, 2013	31.42	31.58	31.35	31.58
5194	NYSE	SYY	Fri, Jan 18, 2013	31.34	31.52	31.19	31.47
5193	NYSE	SYY	Thu, Jan 17, 2013	31.17	31.41	31.07	31.28
5192	NYSE	SYY	Wed, Jan 16, 2013	31.16	31.21	31.08	31.15
5191	NYSE	SYY	Tue, Jan 15, 2013	30.95	31.21	30.88	31.21
5190	NYSE	SYY	Mon, Jan 14, 2013	30.93	31.07	30.88	31.07
5189	NYSE	SYY	Fri, Jan 11, 2013	31.14	31.14	30.76	30.91
5188	NYSE	SYY	Thu, Jan 10, 2013	30.93	31.15	30.80	30.95
5187	NYSE	SYY	Wed, Jan 9, 2013	31.09	31.14	30.55	30.88
5186	NYSE	SYY	Tue, Jan 8, 2013	31.75	31.80	31.39	31.44
5185	NYSE	SYY	Mon, Jan 7, 2013	31.82	31.93	31.71	31.76
5184	NYSE	SYY	Fri, Jan 4, 2013	31.79	31.90	31.70	31.85
5183	NYSE	SYY	Thu, Jan 3, 2013	31.91	32.00	31.67	31.76
5182	NYSE	SYY	Wed, Jan 2, 2013	31.98	31.99	31.68	31.90
5181	NYSE	SYY	Mon, Dec 31, 2012	31.22	31.68	31.20	31.66
5180	NYSE	SYY	Fri, Dec 28, 2012	31.56	31.69	31.38	31.41
5179	NYSE	SYY	Thu, Dec 27, 2012	31.68	31.87	31.34	31.71
5178	NYSE	SYY	Wed, Dec 26, 2012	31.92	31.97	31.53	31.68
5177	NYSE	SYY	Mon, Dec 24, 2012	31.87	31.98	31.78	31.93
5176	NYSE	SYY	Fri, Dec 21, 2012	32.21	32.39	31.86	31.96
5175	NYSE	SYY	Thu, Dec 20, 2012	32.03	32.40	31.96	32.39
5174	NYSE	SYY	Wed, Dec 19, 2012	32.25	32.25	31.97	31.99
5173	NYSE	SYY	Tue, Dec 18, 2012	31.94	32.25	31.86	32.24
5172	NYSE	SYY	Mon, Dec 17, 2012	31.71	32.04	31.60	31.94
5171	NYSE	SYY	Fri, Dec 14, 2012	31.83	32.01	31.72	31.76
5170	NYSE	SYY	Thu, Dec 13, 2012	32.03	32.06	31.84	31.88
5169	NYSE	SYY	Wed, Dec 12, 2012	31.94	32.09	31.77	32.04
5168	NYSE	SYY	Tue, Dec 11, 2012	31.74	32.00	31.72	31.86
5167	NYSE	SYY	Mon, Dec 10, 2012	31.76	31.79	31.62	31.73
5166	NYSE	SYY	Fri, Dec 7, 2012	31.89	31.90	31.71	31.83
5165	NYSE	SYY	Thu, Dec 6, 2012	31.71	31.89	31.64	31.87
5164	NYSE	SYY	Wed, Dec 5, 2012	31.32	31.74	31.25	31.67
5163	NYSE	SYY	Tue, Dec 4, 2012	31.49	31.61	31.16	31.23
5162	NYSE	SYY	Mon, Dec 3, 2012	31.67	31.86	31.53	31.53
5161	NYSE	SYY	Fri, Nov 30, 2012	31.52	31.71	31.44	31.65
5160	NYSE	SYY	Thu, Nov 29, 2012	31.69	31.75	31.47	31.50
5159	NYSE	SYY	Wed, Nov 28, 2012	31.16	31.59	31.01	31.59
5158	NYSE	SYY	Tue, Nov 27, 2012	31.00	31.50	30.90	31.27
5157	NYSE	SYY	Mon, Nov 26, 2012	30.84	31.04	30.76	31.04
5156	NYSE	SYY	Fri, Nov 23, 2012	30.53	31.00	30.53	31.00
5155	NYSE	SYY	Wed, Nov 21, 2012	30.38	30.50	30.24	30.48
5154	NYSE	SYY	Tue, Nov 20, 2012	30.49	30.51	30.23	30.46
5153	NYSE	SYY	Mon, Nov 19, 2012	30.22	30.47	30.08	30.47
5152	NYSE	SYY	Fri, Nov 16, 2012	30.02	30.16	29.83	30.03
5151	NYSE	SYY	Thu, Nov 15, 2012	29.92	30.06	29.75	29.92
5150	NYSE	SYY	Wed, Nov 14, 2012	30.00	30.26	29.95	29.99
5149	NYSE	SYY	Tue, Nov 13, 2012	29.86	30.14	29.83	29.96
5148	NYSE	SYY	Mon, Nov 12, 2012	29.96	30.07	29.90	29.96
5147	NYSE	SYY	Fri, Nov 9, 2012	29.78	30.15	29.75	30.00
5146	NYSE	SYY	Thu, Nov 8, 2012	30.16	30.29	29.88	29.89
5145	NYSE	SYY	Wed, Nov 7, 2012	30.51	30.57	30.20	30.24
5144	NYSE	SYY	Tue, Nov 6, 2012	30.83	30.96	30.59	30.61
5143	NYSE	SYY	Mon, Nov 5, 2012	30.70	30.88	30.45	30.78
5142	NYSE	SYY	Fri, Nov 2, 2012	31.73	31.78	31.28	31.34
5141	NYSE	SYY	Thu, Nov 1, 2012	31.09	31.66	31.00	31.57
5140	NYSE	SYY	Wed, Oct 31, 2012	30.98	31.26	30.87	31.07
5139	NYSE	SYY	Fri, Oct 26, 2012	30.91	30.99	30.72	30.86
5138	NYSE	SYY	Thu, Oct 25, 2012	30.60	30.84	30.51	30.84
5137	NYSE	SYY	Wed, Oct 24, 2012	30.69	30.80	30.26	30.41
5136	NYSE	SYY	Tue, Oct 23, 2012	30.62	30.77	30.49	30.63
5135	NYSE	SYY	Mon, Oct 22, 2012	30.84	30.99	30.65	30.87
5134	NYSE	SYY	Fri, Oct 19, 2012	31.72	31.76	30.78	30.92
5133	NYSE	SYY	Thu, Oct 18, 2012	31.66	31.75	31.40	31.69
5132	NYSE	SYY	Wed, Oct 17, 2012	31.68	31.73	31.55	31.66
5131	NYSE	SYY	Tue, Oct 16, 2012	31.59	31.72	31.37	31.59
5130	NYSE	SYY	Mon, Oct 15, 2012	31.25	31.60	31.24	31.49
5129	NYSE	SYY	Fri, Oct 12, 2012	31.32	31.45	31.12	31.25
5128	NYSE	SYY	Thu, Oct 11, 2012	31.27	31.41	31.22	31.25
5127	NYSE	SYY	Wed, Oct 10, 2012	31.19	31.48	31.14	31.16
5126	NYSE	SYY	Tue, Oct 9, 2012	31.35	31.56	31.23	31.23
5125	NYSE	SYY	Mon, Oct 8, 2012	31.53	31.57	31.31	31.40
5124	NYSE	SYY	Fri, Oct 5, 2012	31.70	31.72	31.43	31.60
5123	NYSE	SYY	Thu, Oct 4, 2012	31.72	31.82	31.50	31.56
5122	NYSE	SYY	Wed, Oct 3, 2012	31.54	31.65	31.37	31.60
5121	NYSE	SYY	Tue, Oct 2, 2012	31.69	31.90	31.45	31.75
5120	NYSE	SYY	Mon, Oct 1, 2012	31.14	31.68	30.98	31.56
5119	NYSE	SYY	Fri, Sep 28, 2012	31.17	31.32	31.00	31.27
5118	NYSE	SYY	Thu, Sep 27, 2012	30.94	31.41	30.81	31.25
5117	NYSE	SYY	Wed, Sep 26, 2012	30.93	31.02	30.75	30.88
5116	NYSE	SYY	Tue, Sep 25, 2012	31.10	31.20	30.83	30.87
5115	NYSE	SYY	Mon, Sep 24, 2012	30.75	31.03	30.70	30.95
5114	NYSE	SYY	Fri, Sep 21, 2012	30.96	30.99	30.69	30.75
5113	NYSE	SYY	Thu, Sep 20, 2012	30.95	31.10	30.77	30.87
5112	NYSE	SYY	Wed, Sep 19, 2012	30.66	31.19	30.57	31.02
5111	NYSE	SYY	Tue, Sep 18, 2012	30.56	30.74	30.44	30.71
5110	NYSE	SYY	Mon, Sep 17, 2012	30.32	30.53	30.30	30.52
5109	NYSE	SYY	Fri, Sep 14, 2012	30.63	30.66	30.24	30.35
5108	NYSE	SYY	Thu, Sep 13, 2012	30.21	30.68	30.11	30.66
5107	NYSE	SYY	Wed, Sep 12, 2012	30.48	30.49	30.10	30.19
5106	NYSE	SYY	Tue, Sep 11, 2012	30.50	30.59	30.41	30.46
5105	NYSE	SYY	Mon, Sep 10, 2012	30.59	30.62	30.51	30.53
5104	NYSE	SYY	Fri, Sep 7, 2012	30.65	30.70	30.51	30.58
5103	NYSE	SYY	Thu, Sep 6, 2012	30.26	30.65	30.20	30.62
5102	NYSE	SYY	Wed, Sep 5, 2012	30.40	30.42	29.97	30.16
5101	NYSE	SYY	Tue, Sep 4, 2012	30.34	30.38	30.12	30.29
5100	NYSE	SYY	Fri, Aug 31, 2012	30.36	30.48	30.17	30.30
5099	NYSE	SYY	Thu, Aug 30, 2012	30.25	30.39	30.12	30.28
5098	NYSE	SYY	Wed, Aug 29, 2012	30.48	30.51	30.31	30.34
5097	NYSE	SYY	Tue, Aug 28, 2012	30.36	30.55	30.32	30.45
5096	NYSE	SYY	Mon, Aug 27, 2012	30.41	30.54	30.37	30.39
5095	NYSE	SYY	Fri, Aug 24, 2012	30.00	30.49	30.00	30.36
5094	NYSE	SYY	Thu, Aug 23, 2012	30.20	30.25	30.01	30.03
5093	NYSE	SYY	Wed, Aug 22, 2012	30.20	30.33	30.13	30.20
5092	NYSE	SYY	Tue, Aug 21, 2012	30.38	30.54	30.19	30.23
5091	NYSE	SYY	Mon, Aug 20, 2012	30.59	30.60	30.32	30.36
5090	NYSE	SYY	Fri, Aug 17, 2012	30.48	30.69	30.45	30.56
5089	NYSE	SYY	Thu, Aug 16, 2012	30.63	30.73	30.35	30.40
5088	NYSE	SYY	Wed, Aug 15, 2012	30.34	30.78	30.32	30.65
5087	NYSE	SYY	Tue, Aug 14, 2012	30.19	30.52	30.14	30.45
5086	NYSE	SYY	Mon, Aug 13, 2012	29.46	30.38	29.34	30.14
5085	NYSE	SYY	Fri, Aug 10, 2012	28.59	28.90	28.52	28.84
5084	NYSE	SYY	Thu, Aug 9, 2012	28.87	28.96	28.66	28.69
5083	NYSE	SYY	Wed, Aug 8, 2012	28.81	28.95	28.44	28.89
5082	NYSE	SYY	Tue, Aug 7, 2012	29.31	29.40	28.82	28.86
5081	NYSE	SYY	Mon, Aug 6, 2012	29.31	29.44	29.12	29.13
5080	NYSE	SYY	Fri, Aug 3, 2012	29.13	29.35	28.91	29.23
5079	NYSE	SYY	Thu, Aug 2, 2012	29.10	29.19	28.66	28.80
5078	NYSE	SYY	Wed, Aug 1, 2012	29.40	29.40	29.16	29.25
5077	NYSE	SYY	Tue, Jul 31, 2012	29.38	29.49	29.25	29.39
5076	NYSE	SYY	Mon, Jul 30, 2012	29.20	29.43	29.12	29.35
5075	NYSE	SYY	Fri, Jul 27, 2012	28.97	29.36	28.90	29.25
5074	NYSE	SYY	Thu, Jul 26, 2012	28.65	28.88	28.62	28.81
5073	NYSE	SYY	Wed, Jul 25, 2012	28.55	28.64	28.23	28.31
5072	NYSE	SYY	Tue, Jul 24, 2012	28.59	28.60	28.27	28.47
5071	NYSE	SYY	Mon, Jul 23, 2012	28.69	28.70	28.37	28.55
5070	NYSE	SYY	Fri, Jul 20, 2012	28.99	28.99	28.75	28.87
5069	NYSE	SYY	Thu, Jul 19, 2012	29.11	29.11	28.86	29.07
5068	NYSE	SYY	Wed, Jul 18, 2012	28.83	29.12	28.83	29.07
5067	NYSE	SYY	Tue, Jul 17, 2012	28.94	29.05	28.69	28.92
5066	NYSE	SYY	Mon, Jul 16, 2012	28.77	28.94	28.70	28.87
5065	NYSE	SYY	Fri, Jul 13, 2012	28.78	29.02	28.70	28.90
5064	NYSE	SYY	Thu, Jul 12, 2012	29.07	29.17	28.66	28.69
5063	NYSE	SYY	Wed, Jul 11, 2012	29.26	29.30	29.02	29.18
5062	NYSE	SYY	Tue, Jul 10, 2012	29.15	29.36	29.01	29.21
5061	NYSE	SYY	Mon, Jul 9, 2012	29.00	29.30	28.83	29.05
5060	NYSE	SYY	Fri, Jul 6, 2012	29.16	29.29	28.88	28.99
5059	NYSE	SYY	Thu, Jul 5, 2012	29.52	29.62	29.17	29.29
5058	NYSE	SYY	Tue, Jul 3, 2012	29.61	29.71	29.42	29.51
5057	NYSE	SYY	Mon, Jul 2, 2012	29.14	29.88	29.14	29.88
5056	NYSE	SYY	Fri, Jun 29, 2012	29.47	29.86	29.47	29.81
5055	NYSE	SYY	Thu, Jun 28, 2012	28.92	29.35	28.81	29.32
5054	NYSE	SYY	Wed, Jun 27, 2012	28.84	29.00	28.75	29.00
5053	NYSE	SYY	Tue, Jun 26, 2012	28.81	28.88	28.57	28.75
5052	NYSE	SYY	Mon, Jun 25, 2012	28.89	29.00	28.68	28.80
5051	NYSE	SYY	Fri, Jun 22, 2012	28.98	29.13	28.90	29.00
5050	NYSE	SYY	Thu, Jun 21, 2012	29.34	29.49	28.83	28.89
5049	NYSE	SYY	Wed, Jun 20, 2012	29.75	29.75	29.14	29.24
5048	NYSE	SYY	Tue, Jun 19, 2012	29.23	29.63	29.05	29.50
5047	NYSE	SYY	Mon, Jun 18, 2012	28.99	29.24	28.88	29.20
5046	NYSE	SYY	Fri, Jun 15, 2012	29.05	29.15	28.74	29.14
5045	NYSE	SYY	Thu, Jun 14, 2012	28.65	29.07	28.58	28.98
5044	NYSE	SYY	Wed, Jun 13, 2012	28.53	28.67	28.43	28.53
5043	NYSE	SYY	Tue, Jun 12, 2012	28.71	28.75	28.48	28.60
5042	NYSE	SYY	Mon, Jun 11, 2012	28.93	28.95	28.61	28.64
5041	NYSE	SYY	Fri, Jun 8, 2012	28.56	28.90	28.50	28.80
5040	NYSE	SYY	Thu, Jun 7, 2012	28.42	28.66	28.30	28.62
5039	NYSE	SYY	Wed, Jun 6, 2012	28.03	28.27	28.00	28.27
5038	NYSE	SYY	Tue, Jun 5, 2012	27.51	27.97	27.46	27.92
5037	NYSE	SYY	Mon, Jun 4, 2012	27.54	27.76	27.49	27.75
5036	NYSE	SYY	Fri, Jun 1, 2012	27.79	27.94	27.55	27.55
5035	NYSE	SYY	Thu, May 31, 2012	27.97	28.09	27.75	27.91
5034	NYSE	SYY	Wed, May 30, 2012	27.90	28.18	27.90	28.01
5033	NYSE	SYY	Tue, May 29, 2012	28.05	28.20	27.92	28.10
5032	NYSE	SYY	Fri, May 25, 2012	27.82	28.11	27.75	27.94
5031	NYSE	SYY	Thu, May 24, 2012	27.55	27.85	27.55	27.80
5030	NYSE	SYY	Wed, May 23, 2012	27.50	27.60	27.21	27.54
5029	NYSE	SYY	Tue, May 22, 2012	27.51	27.68	27.30	27.56
5028	NYSE	SYY	Mon, May 21, 2012	27.47	27.47	27.05	27.36
5027	NYSE	SYY	Fri, May 18, 2012	27.70	27.70	27.14	27.26
5026	NYSE	SYY	Thu, May 17, 2012	27.82	28.37	27.76	27.79
5025	NYSE	SYY	Wed, May 16, 2012	27.91	27.99	27.69	27.75
5024	NYSE	SYY	Tue, May 15, 2012	27.57	27.78	27.48	27.70
5023	NYSE	SYY	Mon, May 14, 2012	27.49	27.65	27.33	27.57
5022	NYSE	SYY	Fri, May 11, 2012	27.82	28.03	27.55	27.60
5021	NYSE	SYY	Thu, May 10, 2012	27.90	28.08	27.77	27.88
5020	NYSE	SYY	Wed, May 9, 2012	27.91	28.00	27.61	27.72
5019	NYSE	SYY	Tue, May 8, 2012	27.94	28.25	27.81	28.02
5018	NYSE	SYY	Mon, May 7, 2012	28.17	28.65	27.38	28.29
5017	NYSE	SYY	Fri, May 4, 2012	28.35	28.37	27.84	27.90
5016	NYSE	SYY	Thu, May 3, 2012	28.72	28.75	28.29	28.35
5015	NYSE	SYY	Wed, May 2, 2012	28.86	28.88	28.63	28.70
5014	NYSE	SYY	Tue, May 1, 2012	28.91	29.15	28.81	29.01
5013	NYSE	SYY	Mon, Apr 30, 2012	29.07	29.08	28.87	28.90
5012	NYSE	SYY	Fri, Apr 27, 2012	29.05	29.14	28.99	29.06
5011	NYSE	SYY	Thu, Apr 26, 2012	28.82	28.97	28.63	28.92
5010	NYSE	SYY	Wed, Apr 25, 2012	28.76	28.92	28.65	28.81
5009	NYSE	SYY	Tue, Apr 24, 2012	28.55	28.78	28.50	28.59
5008	NYSE	SYY	Mon, Apr 23, 2012	28.94	28.99	28.42	28.54
5007	NYSE	SYY	Fri, Apr 20, 2012	29.74	29.84	29.01	29.03
5006	NYSE	SYY	Thu, Apr 19, 2012	29.72	29.75	29.43	29.55
5005	NYSE	SYY	Wed, Apr 18, 2012	30.00	30.00	29.63	29.67
5004	NYSE	SYY	Tue, Apr 17, 2012	29.87	30.20	29.86	30.10
5003	NYSE	SYY	Mon, Apr 16, 2012	29.37	29.83	29.29	29.68
5002	NYSE	SYY	Fri, Apr 13, 2012	29.39	29.61	29.31	29.31
5001	NYSE	SYY	Thu, Apr 12, 2012	29.32	29.50	29.10	29.44
5000	NYSE	SYY	Wed, Apr 11, 2012	29.16	29.40	29.06	29.28
4999	NYSE	SYY	Tue, Apr 10, 2012	29.14	29.17	28.93	28.99
4998	NYSE	SYY	Mon, Apr 9, 2012	29.30	29.31	28.91	29.11
4997	NYSE	SYY	Thu, Apr 5, 2012	29.43	29.59	29.40	29.47
4996	NYSE	SYY	Wed, Apr 4, 2012	29.47	29.58	29.36	29.50
4995	NYSE	SYY	Tue, Apr 3, 2012	29.84	29.84	29.56	29.66
4994	NYSE	SYY	Mon, Apr 2, 2012	29.80	30.09	29.70	30.04
4993	NYSE	SYY	Fri, Mar 30, 2012	29.90	29.97	29.73	29.86
4992	NYSE	SYY	Thu, Mar 29, 2012	29.71	29.81	29.53	29.78
4991	NYSE	SYY	Wed, Mar 28, 2012	29.98	29.98	29.72	29.82
4990	NYSE	SYY	Tue, Mar 27, 2012	30.08	30.08	29.84	29.95
4989	NYSE	SYY	Mon, Mar 26, 2012	30.00	30.02	29.83	30.02
4988	NYSE	SYY	Fri, Mar 23, 2012	29.86	29.92	29.62	29.84
4987	NYSE	SYY	Thu, Mar 22, 2012	29.75	29.93	29.66	29.87
4986	NYSE	SYY	Wed, Mar 21, 2012	29.72	29.99	29.63	29.91
4985	NYSE	SYY	Tue, Mar 20, 2012	29.54	29.84	29.48	29.71
4984	NYSE	SYY	Mon, Mar 19, 2012	29.48	29.65	29.31	29.65
4983	NYSE	SYY	Fri, Mar 16, 2012	29.70	29.77	29.47	29.63
4982	NYSE	SYY	Thu, Mar 15, 2012	30.09	30.16	29.63	29.69
4981	NYSE	SYY	Wed, Mar 14, 2012	30.21	30.29	30.08	30.19
4980	NYSE	SYY	Tue, Mar 13, 2012	30.18	30.23	30.00	30.17
4979	NYSE	SYY	Mon, Mar 12, 2012	29.90	30.29	29.87	30.15
4978	NYSE	SYY	Fri, Mar 9, 2012	29.75	29.94	29.68	29.93
4977	NYSE	SYY	Thu, Mar 8, 2012	29.72	29.80	29.59	29.75
4976	NYSE	SYY	Wed, Mar 7, 2012	29.40	29.57	29.36	29.53
4975	NYSE	SYY	Tue, Mar 6, 2012	29.30	29.47	29.28	29.39
4974	NYSE	SYY	Mon, Mar 5, 2012	29.22	29.54	29.20	29.46
4973	NYSE	SYY	Fri, Mar 2, 2012	29.34	29.40	29.21	29.35
4972	NYSE	SYY	Thu, Mar 1, 2012	29.40	29.48	29.19	29.33
4971	NYSE	SYY	Wed, Feb 29, 2012	29.31	29.52	29.23	29.42
4970	NYSE	SYY	Tue, Feb 28, 2012	29.19	29.37	29.08	29.34
4969	NYSE	SYY	Mon, Feb 27, 2012	29.09	29.26	28.96	29.17
4968	NYSE	SYY	Fri, Feb 24, 2012	29.39	29.54	29.17	29.27
4967	NYSE	SYY	Thu, Feb 23, 2012	29.35	29.49	29.28	29.31
4966	NYSE	SYY	Wed, Feb 22, 2012	29.35	29.47	29.20	29.40
4965	NYSE	SYY	Tue, Feb 21, 2012	29.50	29.60	29.31	29.37
4964	NYSE	SYY	Fri, Feb 17, 2012	29.21	29.67	29.16	29.47
4963	NYSE	SYY	Thu, Feb 16, 2012	29.15	29.27	29.08	29.13
4962	NYSE	SYY	Wed, Feb 15, 2012	29.30	29.34	29.08	29.13
4961	NYSE	SYY	Tue, Feb 14, 2012	29.29	29.33	29.08	29.30
4960	NYSE	SYY	Mon, Feb 13, 2012	29.40	29.42	29.17	29.28
4959	NYSE	SYY	Fri, Feb 10, 2012	29.45	29.46	29.18	29.31
4958	NYSE	SYY	Thu, Feb 9, 2012	29.49	29.62	29.29	29.54
4957	NYSE	SYY	Wed, Feb 8, 2012	29.30	29.50	29.11	29.45
4956	NYSE	SYY	Tue, Feb 7, 2012	29.63	29.63	29.04	29.36
4955	NYSE	SYY	Mon, Feb 6, 2012	30.50	30.61	29.13	29.79
4954	NYSE	SYY	Fri, Feb 3, 2012	30.78	31.18	30.73	30.90
4953	NYSE	SYY	Thu, Feb 2, 2012	30.41	30.71	30.41	30.63
4952	NYSE	SYY	Wed, Feb 1, 2012	30.40	30.54	30.24	30.41
4951	NYSE	SYY	Tue, Jan 31, 2012	30.21	30.29	29.97	30.11
4950	NYSE	SYY	Mon, Jan 30, 2012	30.21	30.21	29.78	30.14
4949	NYSE	SYY	Fri, Jan 27, 2012	30.27	30.50	30.19	30.30
4948	NYSE	SYY	Thu, Jan 26, 2012	30.47	30.64	30.24	30.35
4947	NYSE	SYY	Wed, Jan 25, 2012	30.20	30.47	30.01	30.43
4946	NYSE	SYY	Tue, Jan 24, 2012	30.22	30.41	30.16	30.29
4945	NYSE	SYY	Mon, Jan 23, 2012	30.20	30.32	30.02	30.28
4944	NYSE	SYY	Fri, Jan 20, 2012	30.05	30.30	29.94	30.22
4943	NYSE	SYY	Thu, Jan 19, 2012	29.90	30.09	29.67	30.00
4942	NYSE	SYY	Wed, Jan 18, 2012	29.80	29.91	29.63	29.83
4941	NYSE	SYY	Tue, Jan 17, 2012	29.57	30.09	29.57	29.83
4940	NYSE	SYY	Fri, Jan 13, 2012	29.27	29.47	29.20	29.47
4939	NYSE	SYY	Thu, Jan 12, 2012	29.31	29.40	29.10	29.33
4938	NYSE	SYY	Wed, Jan 11, 2012	29.18	29.26	29.02	29.23
4937	NYSE	SYY	Tue, Jan 10, 2012	29.00	29.40	29.00	29.20
4936	NYSE	SYY	Mon, Jan 9, 2012	28.92	29.00	28.72	28.91
4935	NYSE	SYY	Fri, Jan 6, 2012	29.02	29.04	28.77	28.92
4934	NYSE	SYY	Thu, Jan 5, 2012	28.97	29.05	28.70	28.91
4933	NYSE	SYY	Wed, Jan 4, 2012	29.15	29.17	28.81	29.00
4932	NYSE	SYY	Tue, Jan 3, 2012	29.75	29.89	29.41	29.45
4931	NYSE	SYY	Fri, Dec 30, 2011	29.15	29.48	29.08	29.33
4930	NYSE	SYY	Thu, Dec 29, 2011	29.27	29.52	29.27	29.51
4929	NYSE	SYY	Wed, Dec 28, 2011	29.55	29.59	29.20	29.30
4928	NYSE	SYY	Tue, Dec 27, 2011	29.44	29.62	29.37	29.49
4927	NYSE	SYY	Fri, Dec 23, 2011	29.31	29.47	29.20	29.43
4926	NYSE	SYY	Thu, Dec 22, 2011	29.16	29.33	29.07	29.21
4925	NYSE	SYY	Wed, Dec 21, 2011	29.16	29.26	28.85	29.07
4924	NYSE	SYY	Tue, Dec 20, 2011	28.85	29.17	28.72	29.06
4923	NYSE	SYY	Mon, Dec 19, 2011	29.01	29.22	28.50	28.59
4922	NYSE	SYY	Fri, Dec 16, 2011	29.16	29.22	28.76	28.90
4921	NYSE	SYY	Thu, Dec 15, 2011	29.04	29.28	28.94	28.99
4920	NYSE	SYY	Wed, Dec 14, 2011	29.07	29.20	28.87	28.90
4919	NYSE	SYY	Tue, Dec 13, 2011	29.23	29.50	28.96	29.09
4918	NYSE	SYY	Mon, Dec 12, 2011	29.35	29.42	28.93	29.22
4917	NYSE	SYY	Fri, Dec 9, 2011	28.99	29.58	28.96	29.47
4916	NYSE	SYY	Thu, Dec 8, 2011	29.29	29.37	29.05	29.09
4915	NYSE	SYY	Wed, Dec 7, 2011	29.14	29.43	28.99	29.36
4914	NYSE	SYY	Tue, Dec 6, 2011	29.22	29.39	29.10	29.11
4913	NYSE	SYY	Mon, Dec 5, 2011	29.23	29.52	29.12	29.22
4912	NYSE	SYY	Fri, Dec 2, 2011	29.03	29.38	28.90	29.13
4911	NYSE	SYY	Thu, Dec 1, 2011	28.40	28.87	28.40	28.73
4910	NYSE	SYY	Wed, Nov 30, 2011	28.24	28.61	28.20	28.54
4909	NYSE	SYY	Tue, Nov 29, 2011	27.86	28.09	27.77	27.79
4908	NYSE	SYY	Mon, Nov 28, 2011	27.37	28.00	27.37	27.81
4907	NYSE	SYY	Fri, Nov 25, 2011	26.89	27.23	26.87	27.07
4906	NYSE	SYY	Wed, Nov 23, 2011	27.26	27.29	26.89	26.89
4905	NYSE	SYY	Tue, Nov 22, 2011	27.26	27.61	27.14	27.42
4904	NYSE	SYY	Mon, Nov 21, 2011	27.55	27.60	27.08	27.21
4903	NYSE	SYY	Fri, Nov 18, 2011	27.57	27.86	27.52	27.79
4902	NYSE	SYY	Thu, Nov 17, 2011	27.45	27.63	27.22	27.34
4901	NYSE	SYY	Wed, Nov 16, 2011	27.58	27.99	27.49	27.52
4900	NYSE	SYY	Tue, Nov 15, 2011	27.64	27.95	27.60	27.84
4899	NYSE	SYY	Mon, Nov 14, 2011	27.68	27.85	27.59	27.65
4898	NYSE	SYY	Fri, Nov 11, 2011	27.77	27.91	27.73	27.75
4897	NYSE	SYY	Thu, Nov 10, 2011	27.66	27.77	27.37	27.57
4896	NYSE	SYY	Wed, Nov 9, 2011	27.59	27.83	27.40	27.52
4895	NYSE	SYY	Tue, Nov 8, 2011	27.81	28.17	27.73	28.10
4894	NYSE	SYY	Mon, Nov 7, 2011	27.75	27.90	27.24	27.88
4893	NYSE	SYY	Fri, Nov 4, 2011	27.73	27.85	27.44	27.80
4892	NYSE	SYY	Thu, Nov 3, 2011	27.80	27.88	27.62	27.84
4891	NYSE	SYY	Wed, Nov 2, 2011	27.45	27.80	27.37	27.56
4890	NYSE	SYY	Tue, Nov 1, 2011	27.22	27.34	27.02	27.20
4889	NYSE	SYY	Mon, Oct 31, 2011	27.81	27.97	27.66	27.72
4888	NYSE	SYY	Fri, Oct 28, 2011	27.73	28.01	27.65	27.93
4887	NYSE	SYY	Thu, Oct 27, 2011	27.24	27.88	26.88	26.97
4886	NYSE	SYY	Wed, Oct 26, 2011	26.95	26.96	26.48	26.79
4885	NYSE	SYY	Tue, Oct 25, 2011	26.90	27.00	26.70	26.74
4884	NYSE	SYY	Mon, Oct 24, 2011	26.95	27.05	26.76	26.98
4883	NYSE	SYY	Fri, Oct 21, 2011	26.55	26.95	26.52	26.95
4882	NYSE	SYY	Thu, Oct 20, 2011	26.38	26.39	26.03	26.26
4881	NYSE	SYY	Wed, Oct 19, 2011	26.54	26.66	26.02	26.04
4880	NYSE	SYY	Tue, Oct 18, 2011	26.21	26.82	26.05	26.68
4879	NYSE	SYY	Mon, Oct 17, 2011	26.50	26.68	26.10	26.15
4878	NYSE	SYY	Fri, Oct 14, 2011	26.67	26.71	26.36	26.67
4877	NYSE	SYY	Thu, Oct 13, 2011	26.32	26.53	26.20	26.49
4876	NYSE	SYY	Wed, Oct 12, 2011	26.33	26.61	26.27	26.41
4875	NYSE	SYY	Tue, Oct 11, 2011	26.00	26.15	25.85	26.13
4874	NYSE	SYY	Mon, Oct 10, 2011	26.07	26.24	25.89	26.14
4873	NYSE	SYY	Fri, Oct 7, 2011	25.90	26.04	25.54	25.78
4872	NYSE	SYY	Thu, Oct 6, 2011	25.54	25.78	25.47	25.78
4871	NYSE	SYY	Wed, Oct 5, 2011	25.29	25.49	25.11	25.47
4870	NYSE	SYY	Tue, Oct 4, 2011	25.50	25.59	25.09	25.51
4869	NYSE	SYY	Mon, Oct 3, 2011	25.91	26.31	25.71	25.72
4868	NYSE	SYY	Fri, Sep 30, 2011	26.00	26.41	25.85	25.90
4867	NYSE	SYY	Thu, Sep 29, 2011	26.43	26.70	25.80	26.12
4866	NYSE	SYY	Wed, Sep 28, 2011	26.42	26.71	26.00	26.23
4865	NYSE	SYY	Tue, Sep 27, 2011	26.63	26.83	26.41	26.50
4864	NYSE	SYY	Mon, Sep 26, 2011	25.93	26.36	25.93	26.35
4863	NYSE	SYY	Fri, Sep 23, 2011	25.90	25.90	25.48	25.87
4862	NYSE	SYY	Thu, Sep 22, 2011	26.04	26.17	25.75	26.02
4861	NYSE	SYY	Wed, Sep 21, 2011	27.04	27.19	26.49	26.51
4860	NYSE	SYY	Tue, Sep 20, 2011	27.20	27.43	27.08	27.11
4859	NYSE	SYY	Mon, Sep 19, 2011	27.07	27.21	26.91	27.07
4858	NYSE	SYY	Fri, Sep 16, 2011	27.59	27.70	27.36	27.40
4857	NYSE	SYY	Thu, Sep 15, 2011	27.39	27.50	27.15	27.44
4856	NYSE	SYY	Wed, Sep 14, 2011	27.02	27.54	26.80	27.31
4855	NYSE	SYY	Tue, Sep 13, 2011	26.71	26.99	26.56	26.97
4854	NYSE	SYY	Mon, Sep 12, 2011	26.46	26.81	26.42	26.80
4853	NYSE	SYY	Fri, Sep 9, 2011	26.78	26.78	26.49	26.70
4852	NYSE	SYY	Thu, Sep 8, 2011	27.27	27.27	26.67	26.87
4851	NYSE	SYY	Wed, Sep 7, 2011	26.98	27.35	26.95	27.30
4850	NYSE	SYY	Tue, Sep 6, 2011	26.63	26.99	26.50	26.87
4849	NYSE	SYY	Fri, Sep 2, 2011	27.45	27.75	27.10	27.16
4848	NYSE	SYY	Thu, Sep 1, 2011	27.83	28.19	27.76	27.79
4847	NYSE	SYY	Wed, Aug 31, 2011	27.96	28.11	27.77	27.93
4846	NYSE	SYY	Tue, Aug 30, 2011	27.85	28.00	27.55	27.84
4845	NYSE	SYY	Mon, Aug 29, 2011	27.31	27.95	27.30	27.95
4844	NYSE	SYY	Fri, Aug 26, 2011	26.79	27.30	26.43	27.10
4843	NYSE	SYY	Thu, Aug 25, 2011	27.32	27.43	26.87	26.92
4842	NYSE	SYY	Wed, Aug 24, 2011	27.11	27.30	26.93	27.29
4841	NYSE	SYY	Tue, Aug 23, 2011	26.96	27.24	26.74	27.20
4840	NYSE	SYY	Mon, Aug 22, 2011	27.34	27.41	26.78	26.83
4839	NYSE	SYY	Fri, Aug 19, 2011	27.04	27.50	26.95	27.00
4838	NYSE	SYY	Thu, Aug 18, 2011	27.47	27.63	27.12	27.30
4837	NYSE	SYY	Wed, Aug 17, 2011	28.12	28.17	27.73	27.88
4836	NYSE	SYY	Tue, Aug 16, 2011	27.83	28.10	27.56	27.99
4835	NYSE	SYY	Mon, Aug 15, 2011	29.08	29.08	27.55	28.11
4834	NYSE	SYY	Fri, Aug 12, 2011	28.89	29.64	28.82	29.26
4833	NYSE	SYY	Thu, Aug 11, 2011	28.09	29.04	27.96	28.76
4832	NYSE	SYY	Wed, Aug 10, 2011	28.54	28.78	27.98	28.03
4831	NYSE	SYY	Tue, Aug 9, 2011	29.03	29.19	27.60	29.00
4830	NYSE	SYY	Mon, Aug 8, 2011	28.92	29.37	28.44	28.80
4829	NYSE	SYY	Fri, Aug 5, 2011	29.22	29.70	28.64	29.46
4828	NYSE	SYY	Thu, Aug 4, 2011	29.54	29.70	29.06	29.08
4827	NYSE	SYY	Wed, Aug 3, 2011	29.59	30.02	29.40	29.89
4826	NYSE	SYY	Tue, Aug 2, 2011	30.07	30.15	29.60	29.60
4825	NYSE	SYY	Mon, Aug 1, 2011	30.72	30.77	30.06	30.22
4824	NYSE	SYY	Fri, Jul 29, 2011	30.68	30.99	30.59	30.59
4823	NYSE	SYY	Thu, Jul 28, 2011	30.89	31.18	30.85	30.87
4822	NYSE	SYY	Wed, Jul 27, 2011	31.15	31.18	30.65	30.81
4821	NYSE	SYY	Tue, Jul 26, 2011	31.01	31.43	30.99	31.22
4820	NYSE	SYY	Mon, Jul 25, 2011	31.07	31.20	30.94	31.03
4819	NYSE	SYY	Fri, Jul 22, 2011	31.52	31.59	31.30	31.33
4818	NYSE	SYY	Thu, Jul 21, 2011	31.41	31.57	31.25	31.46
4817	NYSE	SYY	Wed, Jul 20, 2011	31.25	31.33	31.07	31.25
4816	NYSE	SYY	Tue, Jul 19, 2011	30.77	31.22	30.71	31.18
4815	NYSE	SYY	Mon, Jul 18, 2011	30.79	30.79	30.35	30.64
4814	NYSE	SYY	Fri, Jul 15, 2011	31.07	31.07	30.75	30.91
4813	NYSE	SYY	Thu, Jul 14, 2011	31.26	31.29	30.95	31.03
4812	NYSE	SYY	Wed, Jul 13, 2011	31.40	31.54	31.22	31.29
4811	NYSE	SYY	Tue, Jul 12, 2011	30.91	31.47	30.91	31.17
4810	NYSE	SYY	Mon, Jul 11, 2011	31.01	31.39	30.78	30.90
4809	NYSE	SYY	Fri, Jul 8, 2011	31.41	31.43	31.00	31.30
4808	NYSE	SYY	Thu, Jul 7, 2011	31.49	31.73	31.44	31.55
4807	NYSE	SYY	Wed, Jul 6, 2011	31.21	31.39	31.13	31.34
4806	NYSE	SYY	Tue, Jul 5, 2011	31.50	31.50	31.07	31.28
4805	NYSE	SYY	Fri, Jul 1, 2011	31.05	31.42	30.91	31.39
4804	NYSE	SYY	Thu, Jun 30, 2011	31.16	31.31	31.00	31.18
4803	NYSE	SYY	Wed, Jun 29, 2011	30.87	31.16	30.79	30.97
4802	NYSE	SYY	Tue, Jun 28, 2011	30.89	31.00	30.79	30.97
4801	NYSE	SYY	Mon, Jun 27, 2011	30.83	30.91	30.65	30.83
4800	NYSE	SYY	Fri, Jun 24, 2011	31.04	31.14	30.72	30.76
4799	NYSE	SYY	Thu, Jun 23, 2011	31.01	31.11	30.59	31.08
4798	NYSE	SYY	Wed, Jun 22, 2011	31.31	31.37	31.19	31.25
4797	NYSE	SYY	Tue, Jun 21, 2011	31.16	31.36	31.10	31.29
4796	NYSE	SYY	Mon, Jun 20, 2011	30.90	31.42	30.82	31.12
4795	NYSE	SYY	Fri, Jun 17, 2011	30.90	31.02	30.83	30.90
4794	NYSE	SYY	Thu, Jun 16, 2011	30.51	30.87	30.48	30.81
4793	NYSE	SYY	Wed, Jun 15, 2011	30.58	30.75	30.36	30.45
4792	NYSE	SYY	Tue, Jun 14, 2011	30.74	30.92	30.64	30.84
4791	NYSE	SYY	Mon, Jun 13, 2011	30.55	30.69	30.42	30.51
4790	NYSE	SYY	Fri, Jun 10, 2011	30.72	30.74	30.40	30.40
4789	NYSE	SYY	Thu, Jun 9, 2011	30.64	31.01	30.62	30.89
4788	NYSE	SYY	Wed, Jun 8, 2011	30.67	30.72	30.34	30.55
4787	NYSE	SYY	Tue, Jun 7, 2011	30.94	31.12	30.77	30.77
4786	NYSE	SYY	Mon, Jun 6, 2011	31.03	31.13	30.84	30.87
4785	NYSE	SYY	Fri, Jun 3, 2011	31.09	31.24	30.94	31.13
4784	NYSE	SYY	Thu, Jun 2, 2011	31.71	31.74	31.09	31.23
4783	NYSE	SYY	Wed, Jun 1, 2011	32.11	32.16	31.65	31.75
4782	NYSE	SYY	Tue, May 31, 2011	32.17	32.21	31.96	32.21
4781	NYSE	SYY	Fri, May 27, 2011	31.95	32.20	31.93	31.99
4780	NYSE	SYY	Thu, May 26, 2011	31.90	31.98	31.74	31.94
4779	NYSE	SYY	Wed, May 25, 2011	31.75	32.08	31.64	31.93
4778	NYSE	SYY	Tue, May 24, 2011	32.40	32.40	31.87	31.87
4777	NYSE	SYY	Mon, May 23, 2011	32.24	32.50	32.23	32.32
4776	NYSE	SYY	Fri, May 20, 2011	32.42	32.53	32.29	32.42
4775	NYSE	SYY	Thu, May 19, 2011	32.65	32.72	32.28	32.44
4774	NYSE	SYY	Wed, May 18, 2011	32.26	32.72	32.13	32.65
4773	NYSE	SYY	Tue, May 17, 2011	31.96	32.47	31.96	32.37
4772	NYSE	SYY	Mon, May 16, 2011	31.75	32.16	31.64	32.13
4771	NYSE	SYY	Fri, May 13, 2011	31.92	31.99	31.63	31.78
4770	NYSE	SYY	Thu, May 12, 2011	31.22	32.29	31.05	32.09
4769	NYSE	SYY	Wed, May 11, 2011	30.85	31.61	30.85	31.15
4768	NYSE	SYY	Tue, May 10, 2011	31.21	31.74	30.98	31.19
4767	NYSE	SYY	Mon, May 9, 2011	30.32	32.76	30.05	31.57
4766	NYSE	SYY	Fri, May 6, 2011	28.87	28.89	28.39	28.51
4765	NYSE	SYY	Thu, May 5, 2011	29.03	29.03	28.60	28.65
4764	NYSE	SYY	Wed, May 4, 2011	29.19	29.37	29.08	29.10
4763	NYSE	SYY	Tue, May 3, 2011	29.17	29.28	29.03	29.15
4762	NYSE	SYY	Mon, May 2, 2011	29.02	29.29	28.99	29.27
4761	NYSE	SYY	Fri, Apr 29, 2011	29.28	29.32	28.91	28.91
4760	NYSE	SYY	Thu, Apr 28, 2011	29.34	29.45	29.15	29.26
4759	NYSE	SYY	Wed, Apr 27, 2011	29.40	29.69	29.33	29.44
4758	NYSE	SYY	Tue, Apr 26, 2011	29.08	29.47	28.98	29.26
4757	NYSE	SYY	Mon, Apr 25, 2011	28.84	29.06	28.91	28.97
4756	NYSE	SYY	Thu, Apr 21, 2011	29.00	29.00	28.82	29.00
4755	NYSE	SYY	Wed, Apr 20, 2011	28.81	28.93	28.73	28.88
4754	NYSE	SYY	Tue, Apr 19, 2011	28.45	28.72	28.42	28.60
4753	NYSE	SYY	Mon, Apr 18, 2011	28.50	28.51	28.20	28.41
4752	NYSE	SYY	Fri, Apr 15, 2011	28.56	28.87	28.47	28.67
4751	NYSE	SYY	Thu, Apr 14, 2011	28.10	28.55	28.03	28.48
4750	NYSE	SYY	Wed, Apr 13, 2011	28.45	28.49	28.03	28.19
4749	NYSE	SYY	Tue, Apr 12, 2011	28.29	28.57	28.27	28.45
4748	NYSE	SYY	Mon, Apr 11, 2011	28.19	28.47	28.18	28.39
4747	NYSE	SYY	Fri, Apr 8, 2011	28.71	28.71	27.97	28.07
4746	NYSE	SYY	Thu, Apr 7, 2011	28.62	28.80	28.55	28.60
4745	NYSE	SYY	Wed, Apr 6, 2011	28.59	28.82	28.41	28.70
4744	NYSE	SYY	Tue, Apr 5, 2011	27.89	28.60	27.88	28.51
4743	NYSE	SYY	Mon, Apr 4, 2011	27.92	27.99	27.81	27.95
4742	NYSE	SYY	Fri, Apr 1, 2011	27.67	27.95	27.63	27.88
4741	NYSE	SYY	Thu, Mar 31, 2011	27.73	27.77	27.60	27.70
4740	NYSE	SYY	Wed, Mar 30, 2011	27.90	27.91	27.71	27.71
4739	NYSE	SYY	Tue, Mar 29, 2011	27.93	27.98	27.79	27.96
4738	NYSE	SYY	Mon, Mar 28, 2011	27.92	27.98	27.87	27.89
4737	NYSE	SYY	Fri, Mar 25, 2011	27.97	27.98	27.78	27.86
4736	NYSE	SYY	Thu, Mar 24, 2011	28.07	28.11	27.88	27.90
4735	NYSE	SYY	Wed, Mar 23, 2011	28.00	28.05	27.80	28.00
4734	NYSE	SYY	Tue, Mar 22, 2011	28.09	28.14	28.00	28.08
4733	NYSE	SYY	Mon, Mar 21, 2011	27.85	28.14	27.83	28.03
4732	NYSE	SYY	Fri, Mar 18, 2011	27.77	27.94	27.49	27.70
4731	NYSE	SYY	Thu, Mar 17, 2011	27.73	27.74	27.39	27.54
4730	NYSE	SYY	Wed, Mar 16, 2011	27.79	27.80	27.40	27.45
4729	NYSE	SYY	Tue, Mar 15, 2011	27.33	27.96	27.33	27.86
4728	NYSE	SYY	Mon, Mar 14, 2011	27.60	27.83	27.55	27.74
4727	NYSE	SYY	Fri, Mar 11, 2011	27.73	27.90	27.52	27.83
4726	NYSE	SYY	Thu, Mar 10, 2011	27.74	27.91	27.67	27.77
4725	NYSE	SYY	Wed, Mar 9, 2011	27.64	28.01	27.56	27.94
4724	NYSE	SYY	Tue, Mar 8, 2011	27.64	27.79	27.51	27.63
4723	NYSE	SYY	Mon, Mar 7, 2011	27.61	27.82	27.53	27.59
4722	NYSE	SYY	Fri, Mar 4, 2011	27.47	27.68	27.31	27.56
4721	NYSE	SYY	Thu, Mar 3, 2011	27.70	27.84	27.51	27.54
4720	NYSE	SYY	Wed, Mar 2, 2011	27.75	27.95	27.46	27.54
4719	NYSE	SYY	Tue, Mar 1, 2011	27.83	28.15	27.69	27.73
4718	NYSE	SYY	Mon, Feb 28, 2011	27.88	27.95	27.68	27.79
4717	NYSE	SYY	Fri, Feb 25, 2011	27.92	28.01	27.74	27.91
4716	NYSE	SYY	Thu, Feb 24, 2011	28.00	28.10	27.60	27.78
4715	NYSE	SYY	Wed, Feb 23, 2011	28.32	28.36	27.97	28.01
4714	NYSE	SYY	Tue, Feb 22, 2011	28.45	28.54	28.20	28.27
4713	NYSE	SYY	Fri, Feb 18, 2011	28.37	28.75	28.34	28.64
4712	NYSE	SYY	Thu, Feb 17, 2011	28.18	28.46	28.12	28.39
4711	NYSE	SYY	Wed, Feb 16, 2011	28.26	28.36	28.12	28.35
4710	NYSE	SYY	Tue, Feb 15, 2011	27.93	28.26	27.88	28.25
4709	NYSE	SYY	Mon, Feb 14, 2011	28.15	28.25	27.94	28.03
4708	NYSE	SYY	Fri, Feb 11, 2011	28.03	28.27	28.02	28.24
4707	NYSE	SYY	Thu, Feb 10, 2011	27.99	28.25	27.87	28.10
4706	NYSE	SYY	Wed, Feb 9, 2011	28.00	28.09	27.95	28.05
4705	NYSE	SYY	Tue, Feb 8, 2011	28.05	28.12	27.86	28.01
4704	NYSE	SYY	Mon, Feb 7, 2011	28.65	28.87	27.94	28.01
4703	NYSE	SYY	Fri, Feb 4, 2011	29.79	29.92	29.62	29.85
4702	NYSE	SYY	Thu, Feb 3, 2011	29.25	29.77	29.25	29.70
4701	NYSE	SYY	Wed, Feb 2, 2011	29.21	29.52	29.16	29.32
4700	NYSE	SYY	Tue, Feb 1, 2011	29.26	29.46	29.10	29.18
4699	NYSE	SYY	Mon, Jan 31, 2011	29.23	29.41	28.87	29.14
4698	NYSE	SYY	Fri, Jan 28, 2011	29.72	29.72	29.08	29.19
4697	NYSE	SYY	Thu, Jan 27, 2011	29.84	29.84	29.58	29.79
4696	NYSE	SYY	Wed, Jan 26, 2011	29.79	29.82	29.55	29.69
4695	NYSE	SYY	Tue, Jan 25, 2011	29.84	29.88	29.57	29.66
4694	NYSE	SYY	Mon, Jan 24, 2011	29.96	30.00	29.72	29.75
4693	NYSE	SYY	Fri, Jan 21, 2011	30.18	30.22	29.89	29.94
4692	NYSE	SYY	Thu, Jan 20, 2011	29.87	30.33	29.86	29.97
4691	NYSE	SYY	Wed, Jan 19, 2011	30.00	30.03	29.86	29.96
4690	NYSE	SYY	Tue, Jan 18, 2011	30.01	30.45	29.95	30.03
4689	NYSE	SYY	Fri, Jan 14, 2011	30.45	30.54	30.34	30.45
4688	NYSE	SYY	Thu, Jan 13, 2011	30.45	30.52	30.30	30.50
4687	NYSE	SYY	Wed, Jan 12, 2011	30.23	30.49	30.09	30.46
4686	NYSE	SYY	Tue, Jan 11, 2011	30.19	30.25	29.84	30.11
4685	NYSE	SYY	Mon, Jan 10, 2011	30.16	30.47	30.00	30.08
4684	NYSE	SYY	Fri, Jan 7, 2011	29.91	30.41	29.88	30.36
4683	NYSE	SYY	Thu, Jan 6, 2011	29.66	29.95	29.57	29.86
4682	NYSE	SYY	Wed, Jan 5, 2011	29.50	29.67	29.28	29.67
4681	NYSE	SYY	Tue, Jan 4, 2011	29.33	29.71	29.13	29.66
4680	NYSE	SYY	Mon, Jan 3, 2011	29.53	29.53	29.20	29.21
4679	NYSE	SYY	Fri, Dec 31, 2010	29.32	29.54	29.29	29.40
4678	NYSE	SYY	Thu, Dec 30, 2010	29.09	29.39	29.08	29.38
4677	NYSE	SYY	Wed, Dec 29, 2010	29.16	29.30	29.13	29.18
4676	NYSE	SYY	Tue, Dec 28, 2010	29.06	29.11	28.95	29.06
4675	NYSE	SYY	Mon, Dec 27, 2010	28.94	29.15	28.94	29.06
4674	NYSE	SYY	Thu, Dec 23, 2010	29.11	29.17	28.98	29.05
4673	NYSE	SYY	Wed, Dec 22, 2010	29.38	29.39	29.15	29.20
4672	NYSE	SYY	Tue, Dec 21, 2010	29.40	29.50	29.24	29.33
4671	NYSE	SYY	Mon, Dec 20, 2010	29.32	29.46	29.23	29.36
4670	NYSE	SYY	Fri, Dec 17, 2010	29.25	29.31	29.15	29.30
4669	NYSE	SYY	Thu, Dec 16, 2010	29.29	29.43	29.21	29.30
4668	NYSE	SYY	Wed, Dec 15, 2010	29.08	29.32	29.08	29.19
4667	NYSE	SYY	Tue, Dec 14, 2010	29.41	29.46	29.09	29.17
4666	NYSE	SYY	Mon, Dec 13, 2010	29.44	29.57	29.39	29.42
4665	NYSE	SYY	Fri, Dec 10, 2010	29.30	29.46	29.25	29.42
4664	NYSE	SYY	Thu, Dec 9, 2010	29.41	29.48	29.18	29.34
4663	NYSE	SYY	Wed, Dec 8, 2010	29.19	29.43	29.19	29.43
4662	NYSE	SYY	Tue, Dec 7, 2010	29.40	29.40	29.15	29.17
4661	NYSE	SYY	Mon, Dec 6, 2010	29.25	29.37	29.16	29.25
4660	NYSE	SYY	Fri, Dec 3, 2010	29.24	29.35	28.97	29.30
4659	NYSE	SYY	Thu, Dec 2, 2010	29.44	29.46	28.75	29.31
4658	NYSE	SYY	Wed, Dec 1, 2010	29.27	29.49	29.14	29.40
4657	NYSE	SYY	Tue, Nov 30, 2010	28.75	29.11	28.75	29.02
4656	NYSE	SYY	Mon, Nov 29, 2010	28.85	29.10	28.75	29.03
4655	NYSE	SYY	Fri, Nov 26, 2010	29.00	29.10	28.90	28.96
4654	NYSE	SYY	Wed, Nov 24, 2010	29.25	29.37	29.00	29.26
4653	NYSE	SYY	Tue, Nov 23, 2010	29.28	29.29	29.00	29.06
4652	NYSE	SYY	Mon, Nov 22, 2010	28.68	29.09	28.67	29.03
4651	NYSE	SYY	Fri, Nov 19, 2010	28.95	29.02	28.67	28.84
4650	NYSE	SYY	Thu, Nov 18, 2010	28.79	29.10	28.79	29.00
4649	NYSE	SYY	Wed, Nov 17, 2010	28.78	28.81	28.57	28.67
4648	NYSE	SYY	Tue, Nov 16, 2010	28.76	28.97	28.69	28.78
4647	NYSE	SYY	Mon, Nov 15, 2010	28.83	28.98	28.72	28.92
4646	NYSE	SYY	Fri, Nov 12, 2010	28.52	28.72	28.50	28.69
4645	NYSE	SYY	Thu, Nov 11, 2010	28.75	28.83	28.62	28.62
4644	NYSE	SYY	Wed, Nov 10, 2010	28.77	28.87	28.59	28.87
4643	NYSE	SYY	Tue, Nov 9, 2010	29.22	29.30	28.73	28.79
4642	NYSE	SYY	Mon, Nov 8, 2010	29.85	29.90	29.01	29.23
4641	NYSE	SYY	Fri, Nov 5, 2010	30.06	30.17	29.91	30.03
4640	NYSE	SYY	Thu, Nov 4, 2010	30.07	30.18	29.81	30.13
4639	NYSE	SYY	Wed, Nov 3, 2010	29.79	29.97	29.66	29.91
4638	NYSE	SYY	Tue, Nov 2, 2010	29.83	29.99	29.76	29.80
4637	NYSE	SYY	Mon, Nov 1, 2010	29.59	29.96	29.42	29.59
4636	NYSE	SYY	Fri, Oct 29, 2010	29.66	29.75	29.34	29.46
4635	NYSE	SYY	Thu, Oct 28, 2010	29.59	29.78	29.43	29.72
4634	NYSE	SYY	Wed, Oct 27, 2010	29.42	29.54	29.13	29.41
4633	NYSE	SYY	Tue, Oct 26, 2010	29.44	29.54	29.32	29.50
4632	NYSE	SYY	Mon, Oct 25, 2010	29.75	29.85	29.46	29.55
4631	NYSE	SYY	Fri, Oct 22, 2010	29.44	29.71	29.27	29.56
4630	NYSE	SYY	Thu, Oct 21, 2010	29.13	29.47	29.06	29.35
4629	NYSE	SYY	Wed, Oct 20, 2010	28.88	29.32	28.87	29.04
4628	NYSE	SYY	Tue, Oct 19, 2010	28.94	29.08	28.65	28.78
4627	NYSE	SYY	Mon, Oct 18, 2010	29.18	29.27	29.02	29.20
4626	NYSE	SYY	Fri, Oct 15, 2010	29.30	29.44	29.14	29.20
4625	NYSE	SYY	Thu, Oct 14, 2010	28.85	29.24	28.85	29.09
4624	NYSE	SYY	Wed, Oct 13, 2010	28.65	28.99	28.61	28.90
4623	NYSE	SYY	Tue, Oct 12, 2010	28.54	28.68	28.39	28.58
4622	NYSE	SYY	Mon, Oct 11, 2010	28.53	28.71	28.49	28.60
4621	NYSE	SYY	Fri, Oct 8, 2010	28.59	28.63	28.33	28.53
4620	NYSE	SYY	Thu, Oct 7, 2010	28.64	28.68	28.43	28.61
4619	NYSE	SYY	Wed, Oct 6, 2010	28.84	28.84	28.48	28.52
4618	NYSE	SYY	Tue, Oct 5, 2010	28.48	28.83	28.40	28.75
4617	NYSE	SYY	Mon, Oct 4, 2010	28.53	28.71	28.22	28.33
4616	NYSE	SYY	Fri, Oct 1, 2010	28.75	28.75	28.02	28.58
4615	NYSE	SYY	Thu, Sep 30, 2010	28.75	28.84	28.21	28.52
4614	NYSE	SYY	Wed, Sep 29, 2010	29.15	29.35	28.85	28.98
4613	NYSE	SYY	Tue, Sep 28, 2010	29.61	29.63	29.16	29.55
4612	NYSE	SYY	Mon, Sep 27, 2010	30.05	30.05	29.54	29.55
4611	NYSE	SYY	Fri, Sep 24, 2010	29.68	30.10	29.68	29.98
4610	NYSE	SYY	Thu, Sep 23, 2010	29.56	29.76	29.39	29.54
4609	NYSE	SYY	Wed, Sep 22, 2010	29.69	29.95	29.59	29.77
4608	NYSE	SYY	Tue, Sep 21, 2010	29.55	29.85	29.35	29.72
4607	NYSE	SYY	Mon, Sep 20, 2010	29.18	29.64	29.17	29.59
4606	NYSE	SYY	Fri, Sep 17, 2010	29.26	29.43	29.14	29.17
4605	NYSE	SYY	Thu, Sep 16, 2010	29.01	29.15	28.90	29.10
4604	NYSE	SYY	Wed, Sep 15, 2010	28.77	29.08	28.63	29.01
4603	NYSE	SYY	Tue, Sep 14, 2010	28.96	28.99	28.69	28.74
4602	NYSE	SYY	Mon, Sep 13, 2010	28.94	29.09	28.66	28.96
4601	NYSE	SYY	Fri, Sep 10, 2010	28.51	28.83	28.46	28.77
4600	NYSE	SYY	Thu, Sep 9, 2010	28.58	28.74	28.45	28.49
4599	NYSE	SYY	Wed, Sep 8, 2010	28.33	28.46	28.25	28.39
4598	NYSE	SYY	Tue, Sep 7, 2010	28.48	28.59	28.26	28.33
4597	NYSE	SYY	Fri, Sep 3, 2010	28.54	28.67	28.25	28.56
4596	NYSE	SYY	Thu, Sep 2, 2010	28.03	28.47	28.01	28.44
4595	NYSE	SYY	Wed, Sep 1, 2010	27.75	28.17	27.54	28.14
4594	NYSE	SYY	Tue, Aug 31, 2010	27.26	27.62	27.13	27.49
4593	NYSE	SYY	Mon, Aug 30, 2010	27.99	28.06	27.27	27.29
4592	NYSE	SYY	Fri, Aug 27, 2010	27.91	28.29	27.61	28.05
4591	NYSE	SYY	Thu, Aug 26, 2010	28.26	28.29	27.82	27.84
4590	NYSE	SYY	Wed, Aug 25, 2010	27.77	28.34	27.77	28.23
4589	NYSE	SYY	Tue, Aug 24, 2010	28.33	28.41	27.92	27.97
4588	NYSE	SYY	Mon, Aug 23, 2010	28.65	28.87	28.49	28.63
4587	NYSE	SYY	Fri, Aug 20, 2010	28.12	28.53	28.00	28.48
4586	NYSE	SYY	Thu, Aug 19, 2010	28.88	28.89	28.18	28.30
4585	NYSE	SYY	Wed, Aug 18, 2010	29.18	29.25	28.72	28.90
4584	NYSE	SYY	Tue, Aug 17, 2010	29.55	29.85	28.99	29.20
4583	NYSE	SYY	Mon, Aug 16, 2010	29.83	29.83	28.94	29.28
4582	NYSE	SYY	Fri, Aug 13, 2010	30.09	30.13	29.89	29.98
4581	NYSE	SYY	Thu, Aug 12, 2010	29.81	30.34	29.81	30.21
4580	NYSE	SYY	Wed, Aug 11, 2010	30.55	30.67	30.09	30.18
4579	NYSE	SYY	Tue, Aug 10, 2010	30.87	31.14	30.81	30.95
4578	NYSE	SYY	Mon, Aug 9, 2010	30.67	31.20	30.67	31.05
4577	NYSE	SYY	Fri, Aug 6, 2010	30.61	30.75	30.37	30.61
4576	NYSE	SYY	Thu, Aug 5, 2010	31.19	31.19	30.84	30.88
4575	NYSE	SYY	Wed, Aug 4, 2010	31.43	31.43	30.91	31.28
4574	NYSE	SYY	Tue, Aug 3, 2010	31.19	31.55	31.19	31.44
4573	NYSE	SYY	Mon, Aug 2, 2010	31.29	31.48	31.15	31.37
4572	NYSE	SYY	Fri, Jul 30, 2010	30.47	31.09	30.42	30.97
4571	NYSE	SYY	Thu, Jul 29, 2010	31.08	31.09	30.61	30.78
4570	NYSE	SYY	Wed, Jul 28, 2010	30.85	31.06	30.84	30.85
4569	NYSE	SYY	Tue, Jul 27, 2010	31.21	31.27	30.89	30.95
4568	NYSE	SYY	Mon, Jul 26, 2010	31.00	31.15	30.77	31.15
4567	NYSE	SYY	Fri, Jul 23, 2010	30.59	30.94	30.40	30.94
4566	NYSE	SYY	Thu, Jul 22, 2010	30.08	30.74	30.01	30.58
4565	NYSE	SYY	Wed, Jul 21, 2010	30.46	30.46	29.93	30.01
4564	NYSE	SYY	Tue, Jul 20, 2010	29.63	30.42	29.63	30.37
4563	NYSE	SYY	Mon, Jul 19, 2010	29.94	29.99	29.60	29.85
4562	NYSE	SYY	Fri, Jul 16, 2010	30.15	30.18	29.57	29.87
4561	NYSE	SYY	Thu, Jul 15, 2010	29.91	30.23	29.75	30.18
4560	NYSE	SYY	Wed, Jul 14, 2010	29.84	30.09	29.68	29.97
4559	NYSE	SYY	Tue, Jul 13, 2010	29.82	30.12	29.66	29.94
4558	NYSE	SYY	Mon, Jul 12, 2010	29.58	29.75	29.37	29.55
4557	NYSE	SYY	Fri, Jul 9, 2010	29.38	29.68	29.38	29.62
4556	NYSE	SYY	Thu, Jul 8, 2010	29.12	29.50	29.06	29.45
4555	NYSE	SYY	Wed, Jul 7, 2010	28.43	29.14	28.35	29.12
4554	NYSE	SYY	Tue, Jul 6, 2010	28.60	28.74	28.20	28.39
4553	NYSE	SYY	Fri, Jul 2, 2010	28.57	28.57	28.13	28.27
4552	NYSE	SYY	Thu, Jul 1, 2010	28.49	28.63	28.33	28.54
4551	NYSE	SYY	Wed, Jun 30, 2010	28.95	28.98	28.54	28.57
4550	NYSE	SYY	Tue, Jun 29, 2010	29.60	29.74	29.07	29.22
4549	NYSE	SYY	Mon, Jun 28, 2010	29.80	30.12	29.52	29.94
4548	NYSE	SYY	Fri, Jun 25, 2010	29.94	29.98	29.50	29.61
4547	NYSE	SYY	Thu, Jun 24, 2010	30.31	30.38	29.84	29.93
4546	NYSE	SYY	Wed, Jun 23, 2010	30.55	30.62	30.20	30.43
4545	NYSE	SYY	Tue, Jun 22, 2010	30.87	30.99	30.61	30.67
4544	NYSE	SYY	Mon, Jun 21, 2010	31.36	31.50	30.79	30.88
4543	NYSE	SYY	Fri, Jun 18, 2010	31.05	31.26	30.96	31.11
4542	NYSE	SYY	Thu, Jun 17, 2010	30.96	31.16	30.79	31.02
4541	NYSE	SYY	Wed, Jun 16, 2010	30.79	31.02	30.76	30.99
4540	NYSE	SYY	Tue, Jun 15, 2010	30.85	31.03	30.76	30.94
4539	NYSE	SYY	Mon, Jun 14, 2010	31.15	31.15	30.71	30.74
4538	NYSE	SYY	Fri, Jun 11, 2010	30.52	30.99	30.41	30.95
4537	NYSE	SYY	Thu, Jun 10, 2010	30.65	30.95	30.43	30.73
4536	NYSE	SYY	Wed, Jun 9, 2010	30.14	30.72	30.14	30.39
4535	NYSE	SYY	Tue, Jun 8, 2010	29.46	30.07	29.21	30.05
4534	NYSE	SYY	Mon, Jun 7, 2010	29.42	29.79	29.34	29.50
4533	NYSE	SYY	Fri, Jun 4, 2010	29.93	30.02	29.28	29.39
4532	NYSE	SYY	Thu, Jun 3, 2010	30.24	30.39	29.95	30.18
4531	NYSE	SYY	Wed, Jun 2, 2010	29.64	30.20	29.51	30.20
4530	NYSE	SYY	Tue, Jun 1, 2010	29.63	30.12	29.27	29.59
4529	NYSE	SYY	Fri, May 28, 2010	29.83	30.07	29.72	29.81
4528	NYSE	SYY	Thu, May 27, 2010	29.33	29.85	29.23	29.85
4527	NYSE	SYY	Wed, May 26, 2010	29.11	29.53	28.85	29.07
4526	NYSE	SYY	Tue, May 25, 2010	28.81	28.90	28.43	28.90
4525	NYSE	SYY	Mon, May 24, 2010	29.37	29.46	29.09	29.13
4524	NYSE	SYY	Fri, May 21, 2010	29.03	29.54	28.63	29.54
4523	NYSE	SYY	Thu, May 20, 2010	30.01	30.02	29.36	29.38
4522	NYSE	SYY	Wed, May 19, 2010	30.45	30.55	30.03	30.44
4521	NYSE	SYY	Tue, May 18, 2010	30.28	30.95	30.15	30.57
4520	NYSE	SYY	Mon, May 17, 2010	30.15	30.47	29.98	30.37
4519	NYSE	SYY	Fri, May 14, 2010	30.74	30.74	30.10	30.17
4518	NYSE	SYY	Thu, May 13, 2010	30.70	31.03	30.62	30.75
4517	NYSE	SYY	Wed, May 12, 2010	30.50	30.72	30.33	30.69
4516	NYSE	SYY	Tue, May 11, 2010	29.99	30.81	29.98	30.38
4515	NYSE	SYY	Mon, May 10, 2010	30.18	30.47	30.00	30.26
4514	NYSE	SYY	Fri, May 7, 2010	29.74	29.84	29.19	29.43
4513	NYSE	SYY	Thu, May 6, 2010	31.03	31.03	28.60	29.88
4512	NYSE	SYY	Wed, May 5, 2010	30.59	31.08	30.51	31.04
4511	NYSE	SYY	Tue, May 4, 2010	30.93	30.97	30.53	30.88
4510	NYSE	SYY	Mon, May 3, 2010	31.61	31.99	30.71	31.03
4509	NYSE	SYY	Fri, Apr 30, 2010	31.36	31.73	31.33	31.54
4508	NYSE	SYY	Thu, Apr 29, 2010	30.98	31.45	30.98	31.23
4507	NYSE	SYY	Wed, Apr 28, 2010	30.76	30.95	30.50	30.82
4506	NYSE	SYY	Tue, Apr 27, 2010	31.28	31.32	30.61	30.62
4505	NYSE	SYY	Mon, Apr 26, 2010	31.69	31.94	31.31	31.41
4504	NYSE	SYY	Fri, Apr 23, 2010	30.86	31.25	30.65	31.19
4503	NYSE	SYY	Thu, Apr 22, 2010	30.38	30.90	30.27	30.87
4502	NYSE	SYY	Wed, Apr 21, 2010	30.49	30.66	30.38	30.50
4501	NYSE	SYY	Tue, Apr 20, 2010	30.01	30.47	30.00	30.46
4500	NYSE	SYY	Mon, Apr 19, 2010	29.68	29.94	29.65	29.92
4499	NYSE	SYY	Fri, Apr 16, 2010	30.00	30.15	29.43	29.71
4498	NYSE	SYY	Thu, Apr 15, 2010	30.20	30.20	29.66	29.92
4497	NYSE	SYY	Wed, Apr 14, 2010	30.28	30.33	29.98	30.16
4496	NYSE	SYY	Tue, Apr 13, 2010	29.85	30.32	29.72	30.28
4495	NYSE	SYY	Mon, Apr 12, 2010	29.90	29.93	29.72	29.87
4494	NYSE	SYY	Fri, Apr 9, 2010	29.65	29.88	29.50	29.88
4493	NYSE	SYY	Thu, Apr 8, 2010	29.67	29.77	29.46	29.57
4492	NYSE	SYY	Wed, Apr 7, 2010	29.97	29.97	29.71	29.81
4491	NYSE	SYY	Tue, Apr 6, 2010	29.61	30.00	29.60	29.98
4490	NYSE	SYY	Mon, Apr 5, 2010	29.70	29.93	29.60	29.73
4489	NYSE	SYY	Thu, Apr 1, 2010	29.56	29.79	29.45	29.60
4488	NYSE	SYY	Wed, Mar 31, 2010	29.63	29.68	29.45	29.50
4487	NYSE	SYY	Tue, Mar 30, 2010	29.52	29.87	29.40	29.72
4486	NYSE	SYY	Mon, Mar 29, 2010	29.26	29.68	29.18	29.68
4485	NYSE	SYY	Fri, Mar 26, 2010	29.16	29.20	28.95	29.17
4484	NYSE	SYY	Thu, Mar 25, 2010	29.26	29.30	28.99	29.01
4483	NYSE	SYY	Wed, Mar 24, 2010	29.41	29.46	29.06	29.09
4482	NYSE	SYY	Tue, Mar 23, 2010	28.94	29.47	28.91	29.43
4481	NYSE	SYY	Mon, Mar 22, 2010	28.70	29.02	28.60	28.95
4480	NYSE	SYY	Fri, Mar 19, 2010	28.56	29.10	28.56	28.77
4479	NYSE	SYY	Thu, Mar 18, 2010	29.06	29.16	28.83	28.91
4478	NYSE	SYY	Wed, Mar 17, 2010	28.73	29.23	28.64	29.06
4477	NYSE	SYY	Tue, Mar 16, 2010	28.70	28.88	28.56	28.63
4476	NYSE	SYY	Mon, Mar 15, 2010	28.59	28.75	28.52	28.68
4475	NYSE	SYY	Fri, Mar 12, 2010	28.64	28.81	28.53	28.64
4474	NYSE	SYY	Thu, Mar 11, 2010	28.30	28.65	28.30	28.65
4473	NYSE	SYY	Wed, Mar 10, 2010	28.74	28.80	28.34	28.41
4472	NYSE	SYY	Tue, Mar 9, 2010	28.86	29.08	28.66	28.70
4471	NYSE	SYY	Mon, Mar 8, 2010	29.08	29.14	28.86	28.95
4470	NYSE	SYY	Fri, Mar 5, 2010	29.09	29.14	28.90	29.04
4469	NYSE	SYY	Thu, Mar 4, 2010	28.87	29.02	28.82	28.98
4468	NYSE	SYY	Wed, Mar 3, 2010	29.06	29.19	28.62	28.75
4467	NYSE	SYY	Tue, Mar 2, 2010	28.99	29.09	28.90	29.07
4466	NYSE	SYY	Mon, Mar 1, 2010	28.92	29.07	28.77	28.97
4465	NYSE	SYY	Fri, Feb 26, 2010	29.24	29.24	28.82	28.90
4464	NYSE	SYY	Thu, Feb 25, 2010	28.79	29.21	28.36	29.21
4463	NYSE	SYY	Wed, Feb 24, 2010	28.94	29.02	28.72	28.97
4462	NYSE	SYY	Tue, Feb 23, 2010	29.00	29.14	28.57	28.92
4461	NYSE	SYY	Mon, Feb 22, 2010	29.24	29.24	28.78	29.00
4460	NYSE	SYY	Fri, Feb 19, 2010	28.41	29.19	28.35	29.14
4459	NYSE	SYY	Thu, Feb 18, 2010	28.35	28.51	28.29	28.51
4458	NYSE	SYY	Wed, Feb 17, 2010	28.44	28.72	28.12	28.47
4457	NYSE	SYY	Tue, Feb 16, 2010	27.74	28.18	27.57	28.18
4456	NYSE	SYY	Fri, Feb 12, 2010	27.40	27.62	27.21	27.54
4455	NYSE	SYY	Thu, Feb 11, 2010	27.43	27.63	27.16	27.59
4454	NYSE	SYY	Wed, Feb 10, 2010	27.28	27.58	27.10	27.42
4453	NYSE	SYY	Tue, Feb 9, 2010	27.26	27.56	27.20	27.33
4452	NYSE	SYY	Mon, Feb 8, 2010	27.21	27.36	27.00	27.00
4451	NYSE	SYY	Fri, Feb 5, 2010	27.20	27.40	26.99	27.21
4450	NYSE	SYY	Thu, Feb 4, 2010	27.60	27.69	27.29	27.29
4449	NYSE	SYY	Wed, Feb 3, 2010	28.08	28.08	27.72	27.80
4448	NYSE	SYY	Tue, Feb 2, 2010	28.37	28.41	27.96	28.16
4447	NYSE	SYY	Mon, Feb 1, 2010	29.13	29.58	28.12	28.37
4446	NYSE	SYY	Fri, Jan 29, 2010	27.62	28.24	27.41	27.99
4445	NYSE	SYY	Thu, Jan 28, 2010	27.63	27.74	27.31	27.54
4444	NYSE	SYY	Wed, Jan 27, 2010	27.52	27.64	27.36	27.61
4443	NYSE	SYY	Tue, Jan 26, 2010	27.59	27.77	27.54	27.60
4442	NYSE	SYY	Mon, Jan 25, 2010	27.74	27.95	27.55	27.76
4441	NYSE	SYY	Fri, Jan 22, 2010	27.80	27.95	27.45	27.47
4440	NYSE	SYY	Thu, Jan 21, 2010	28.50	28.79	27.75	27.80
4439	NYSE	SYY	Wed, Jan 20, 2010	28.21	28.48	28.07	28.43
4438	NYSE	SYY	Tue, Jan 19, 2010	28.14	28.50	28.07	28.39
4437	NYSE	SYY	Fri, Jan 15, 2010	28.22	28.32	27.95	28.13
4436	NYSE	SYY	Thu, Jan 14, 2010	28.04	28.22	27.83	28.18
4435	NYSE	SYY	Wed, Jan 13, 2010	27.70	28.03	27.70	28.00
4434	NYSE	SYY	Tue, Jan 12, 2010	27.78	27.87	27.58	27.70
4433	NYSE	SYY	Mon, Jan 11, 2010	28.07	28.07	27.76	27.85
4432	NYSE	SYY	Fri, Jan 8, 2010	28.08	28.08	27.78	27.91
4431	NYSE	SYY	Thu, Jan 7, 2010	28.01	28.10	27.75	28.09
4430	NYSE	SYY	Wed, Jan 6, 2010	27.89	28.15	27.76	28.06
4429	NYSE	SYY	Tue, Jan 5, 2010	28.01	28.13	27.82	27.98
4428	NYSE	SYY	Mon, Jan 4, 2010	28.20	28.40	28.00	28.10
4427	NYSE	SYY	Thu, Dec 31, 2009	28.37	28.38	27.91	27.94
4426	NYSE	SYY	Wed, Dec 30, 2009	28.39	28.41	28.15	28.30
4425	NYSE	SYY	Tue, Dec 29, 2009	28.57	28.57	28.24	28.34
4424	NYSE	SYY	Mon, Dec 28, 2009	28.63	28.71	28.46	28.62
4423	NYSE	SYY	Thu, Dec 24, 2009	28.48	28.72	28.44	28.53
4422	NYSE	SYY	Wed, Dec 23, 2009	28.51	28.66	28.34	28.53
4421	NYSE	SYY	Tue, Dec 22, 2009	27.99	28.43	27.94	28.32
4420	NYSE	SYY	Mon, Dec 21, 2009	27.65	28.02	27.51	27.81
4419	NYSE	SYY	Fri, Dec 18, 2009	27.65	27.80	26.98	27.39
4418	NYSE	SYY	Thu, Dec 17, 2009	27.86	27.89	27.58	27.58
4417	NYSE	SYY	Wed, Dec 16, 2009	28.33	28.57	27.95	27.97
4416	NYSE	SYY	Tue, Dec 15, 2009	28.49	28.60	28.13	28.21
4415	NYSE	SYY	Mon, Dec 14, 2009	29.34	29.48	28.49	28.66
4414	NYSE	SYY	Fri, Dec 11, 2009	29.07	29.36	29.01	29.33
4413	NYSE	SYY	Thu, Dec 10, 2009	28.73	29.07	28.73	28.93
4412	NYSE	SYY	Wed, Dec 9, 2009	28.99	28.99	28.36	28.62
4411	NYSE	SYY	Tue, Dec 8, 2009	28.87	28.87	28.51	28.80
4410	NYSE	SYY	Mon, Dec 7, 2009	28.31	28.65	28.20	28.48
4409	NYSE	SYY	Fri, Dec 4, 2009	28.20	28.40	27.93	28.28
4408	NYSE	SYY	Thu, Dec 3, 2009	28.13	28.18	27.77	27.99
4407	NYSE	SYY	Wed, Dec 2, 2009	28.09	28.22	27.76	28.00
4406	NYSE	SYY	Tue, Dec 1, 2009	27.24	27.63	27.20	27.59
4405	NYSE	SYY	Mon, Nov 30, 2009	27.20	27.21	26.90	27.04
4404	NYSE	SYY	Fri, Nov 27, 2009	26.88	27.00	26.50	26.83
4403	NYSE	SYY	Wed, Nov 25, 2009	27.33	27.42	27.10	27.20
4402	NYSE	SYY	Tue, Nov 24, 2009	27.42	27.50	27.12	27.22
4401	NYSE	SYY	Mon, Nov 23, 2009	27.33	27.75	27.15	27.44
4400	NYSE	SYY	Fri, Nov 20, 2009	27.01	27.30	26.93	27.04
4399	NYSE	SYY	Thu, Nov 19, 2009	27.15	27.22	26.78	26.94
4398	NYSE	SYY	Wed, Nov 18, 2009	27.46	27.46	27.25	27.32
4397	NYSE	SYY	Tue, Nov 17, 2009	27.28	27.39	27.16	27.35
4396	NYSE	SYY	Mon, Nov 16, 2009	27.15	27.41	27.08	27.35
4395	NYSE	SYY	Fri, Nov 13, 2009	26.86	27.08	26.75	27.02
4394	NYSE	SYY	Thu, Nov 12, 2009	26.87	27.22	26.78	26.81
4393	NYSE	SYY	Wed, Nov 11, 2009	27.29	27.36	26.83	26.91
4392	NYSE	SYY	Tue, Nov 10, 2009	27.32	27.48	27.09	27.16
4391	NYSE	SYY	Mon, Nov 9, 2009	27.07	27.48	27.00	27.44
4390	NYSE	SYY	Fri, Nov 6, 2009	26.68	27.19	26.50	26.91
4389	NYSE	SYY	Thu, Nov 5, 2009	26.51	26.84	26.50	26.84
4388	NYSE	SYY	Wed, Nov 4, 2009	26.46	26.85	26.30	26.49
4387	NYSE	SYY	Tue, Nov 3, 2009	26.41	26.57	25.93	26.41
4386	NYSE	SYY	Mon, Nov 2, 2009	26.62	26.73	26.07	26.50
4385	NYSE	SYY	Fri, Oct 30, 2009	27.39	27.44	26.44	26.45
4384	NYSE	SYY	Thu, Oct 29, 2009	27.09	27.41	26.91	27.41
4383	NYSE	SYY	Wed, Oct 28, 2009	27.64	27.82	27.00	27.01
4382	NYSE	SYY	Tue, Oct 27, 2009	27.39	27.71	27.17	27.61
4381	NYSE	SYY	Mon, Oct 26, 2009	27.31	27.85	27.14	27.27
4380	NYSE	SYY	Fri, Oct 23, 2009	27.53	27.59	27.10	27.23
4379	NYSE	SYY	Thu, Oct 22, 2009	27.43	27.58	27.10	27.53
4378	NYSE	SYY	Wed, Oct 21, 2009	27.43	27.72	27.16	27.19
4377	NYSE	SYY	Tue, Oct 20, 2009	27.48	27.52	27.12	27.39
4376	NYSE	SYY	Mon, Oct 19, 2009	27.14	27.53	27.02	27.51
4375	NYSE	SYY	Fri, Oct 16, 2009	26.63	27.21	26.45	27.14
4374	NYSE	SYY	Thu, Oct 15, 2009	26.00	26.81	25.90	26.71
4373	NYSE	SYY	Wed, Oct 14, 2009	25.67	26.15	25.58	26.09
4372	NYSE	SYY	Tue, Oct 13, 2009	25.25	25.69	25.18	25.52
4371	NYSE	SYY	Mon, Oct 12, 2009	25.20	25.41	25.14	25.31
4370	NYSE	SYY	Fri, Oct 9, 2009	24.56	25.09	24.50	25.04
4369	NYSE	SYY	Thu, Oct 8, 2009	24.55	24.63	24.43	24.53
4368	NYSE	SYY	Wed, Oct 7, 2009	24.63	24.72	24.39	24.42
4367	NYSE	SYY	Tue, Oct 6, 2009	24.49	24.77	24.37	24.59
4366	NYSE	SYY	Mon, Oct 5, 2009	24.45	24.54	24.30	24.52
4365	NYSE	SYY	Fri, Oct 2, 2009	24.38	24.53	24.24	24.38
4364	NYSE	SYY	Thu, Oct 1, 2009	24.83	24.83	24.45	24.48
4363	NYSE	SYY	Wed, Sep 30, 2009	25.06	25.14	24.50	24.85
4362	NYSE	SYY	Tue, Sep 29, 2009	25.29	25.35	24.86	24.95
4361	NYSE	SYY	Mon, Sep 28, 2009	25.05	25.29	24.93	25.17
4360	NYSE	SYY	Fri, Sep 25, 2009	25.25	25.38	24.88	24.93
4359	NYSE	SYY	Thu, Sep 24, 2009	25.69	25.69	25.08	25.27
4358	NYSE	SYY	Wed, Sep 23, 2009	25.60	25.88	25.51	25.55
4357	NYSE	SYY	Tue, Sep 22, 2009	25.64	25.65	25.38	25.56
4356	NYSE	SYY	Mon, Sep 21, 2009	25.58	25.72	25.46	25.59
4355	NYSE	SYY	Fri, Sep 18, 2009	25.54	25.67	25.30	25.67
4354	NYSE	SYY	Thu, Sep 17, 2009	25.77	25.90	25.37	25.48
4353	NYSE	SYY	Wed, Sep 16, 2009	25.88	25.97	25.68	25.77
4352	NYSE	SYY	Tue, Sep 15, 2009	25.86	25.90	25.50	25.79
4351	NYSE	SYY	Mon, Sep 14, 2009	25.82	26.00	25.82	25.90
4350	NYSE	SYY	Fri, Sep 11, 2009	25.86	26.10	25.82	25.99
4349	NYSE	SYY	Thu, Sep 10, 2009	25.79	25.97	25.52	25.97
4348	NYSE	SYY	Wed, Sep 9, 2009	25.87	26.01	25.57	25.78
4347	NYSE	SYY	Tue, Sep 8, 2009	25.89	26.00	25.66	25.79
4346	NYSE	SYY	Fri, Sep 4, 2009	25.40	25.82	25.37	25.82
4345	NYSE	SYY	Thu, Sep 3, 2009	25.28	25.47	25.12	25.44
4344	NYSE	SYY	Wed, Sep 2, 2009	25.24	25.44	25.06	25.18
4343	NYSE	SYY	Tue, Sep 1, 2009	25.37	25.60	25.17	25.36
4342	NYSE	SYY	Mon, Aug 31, 2009	25.33	25.49	25.23	25.49
4341	NYSE	SYY	Fri, Aug 28, 2009	25.68	25.75	25.43	25.59
4340	NYSE	SYY	Thu, Aug 27, 2009	25.44	25.64	25.01	25.59
4339	NYSE	SYY	Wed, Aug 26, 2009	25.33	25.67	25.19	25.41
4338	NYSE	SYY	Tue, Aug 25, 2009	25.37	25.70	24.88	25.33
4337	NYSE	SYY	Mon, Aug 24, 2009	25.20	25.48	25.11	25.33
4336	NYSE	SYY	Fri, Aug 21, 2009	24.78	25.28	24.78	25.20
4335	NYSE	SYY	Thu, Aug 20, 2009	24.44	24.75	24.30	24.67
4334	NYSE	SYY	Wed, Aug 19, 2009	23.90	24.49	23.90	24.39
4333	NYSE	SYY	Tue, Aug 18, 2009	24.18	24.18	23.90	24.08
4332	NYSE	SYY	Mon, Aug 17, 2009	24.29	24.39	23.98	24.14
4331	NYSE	SYY	Fri, Aug 14, 2009	24.78	24.90	24.07	24.46
4330	NYSE	SYY	Thu, Aug 13, 2009	25.02	25.02	24.64	24.74
4329	NYSE	SYY	Wed, Aug 12, 2009	24.66	25.09	24.63	24.88
4328	NYSE	SYY	Tue, Aug 11, 2009	25.00	25.00	24.67	24.79
4327	NYSE	SYY	Mon, Aug 10, 2009	25.00	25.75	24.20	25.03
4326	NYSE	SYY	Fri, Aug 7, 2009	24.71	25.03	24.58	24.85
4325	NYSE	SYY	Thu, Aug 6, 2009	24.82	24.98	24.41	24.58
4324	NYSE	SYY	Wed, Aug 5, 2009	24.54	24.81	24.32	24.70
4323	NYSE	SYY	Tue, Aug 4, 2009	24.04	24.76	23.95	24.49
4322	NYSE	SYY	Mon, Aug 3, 2009	23.96	24.07	23.64	24.05
4321	NYSE	SYY	Fri, Jul 31, 2009	23.57	23.87	23.41	23.76
4320	NYSE	SYY	Thu, Jul 30, 2009	23.47	23.91	23.45	23.54
4319	NYSE	SYY	Wed, Jul 29, 2009	23.16	23.50	23.06	23.29
4318	NYSE	SYY	Tue, Jul 28, 2009	23.23	23.40	23.10	23.24
4317	NYSE	SYY	Mon, Jul 27, 2009	23.06	23.36	22.90	23.32
4316	NYSE	SYY	Fri, Jul 24, 2009	22.59	23.16	22.59	23.04
4315	NYSE	SYY	Thu, Jul 23, 2009	23.09	23.18	22.62	22.65
4314	NYSE	SYY	Wed, Jul 22, 2009	22.99	23.35	22.90	23.12
4313	NYSE	SYY	Tue, Jul 21, 2009	23.15	23.20	22.78	23.01
4312	NYSE	SYY	Mon, Jul 20, 2009	23.05	23.05	22.70	23.04
4311	NYSE	SYY	Fri, Jul 17, 2009	22.91	22.96	22.68	22.91
4310	NYSE	SYY	Thu, Jul 16, 2009	22.74	22.95	22.67	22.90
4309	NYSE	SYY	Wed, Jul 15, 2009	22.12	22.88	21.98	22.86
4308	NYSE	SYY	Tue, Jul 14, 2009	21.99	21.99	21.62	21.95
4307	NYSE	SYY	Mon, Jul 13, 2009	21.43	22.00	21.38	21.98
4306	NYSE	SYY	Fri, Jul 10, 2009	21.75	21.88	21.40	21.51
4305	NYSE	SYY	Thu, Jul 9, 2009	21.84	21.95	21.59	21.82
4304	NYSE	SYY	Wed, Jul 8, 2009	21.79	21.87	21.54	21.72
4303	NYSE	SYY	Tue, Jul 7, 2009	22.15	22.28	21.67	21.67
4302	NYSE	SYY	Mon, Jul 6, 2009	21.87	22.26	21.85	22.19
4301	NYSE	SYY	Thu, Jul 2, 2009	22.39	22.55	21.80	21.80
4300	NYSE	SYY	Wed, Jul 1, 2009	22.54	22.75	22.30	22.60
4299	NYSE	SYY	Tue, Jun 30, 2009	22.61	22.74	22.28	22.48
4298	NYSE	SYY	Mon, Jun 29, 2009	23.06	23.06	22.58	22.71
4297	NYSE	SYY	Fri, Jun 26, 2009	23.12	23.16	22.69	22.98
4296	NYSE	SYY	Thu, Jun 25, 2009	22.82	23.19	22.67	23.13
4295	NYSE	SYY	Wed, Jun 24, 2009	22.87	23.11	22.61	22.95
4294	NYSE	SYY	Tue, Jun 23, 2009	23.44	23.62	22.69	22.76
4293	NYSE	SYY	Mon, Jun 22, 2009	23.53	23.66	23.34	23.42
4292	NYSE	SYY	Fri, Jun 19, 2009	23.84	23.90	23.59	23.68
4291	NYSE	SYY	Thu, Jun 18, 2009	23.33	23.80	23.23	23.66
4290	NYSE	SYY	Wed, Jun 17, 2009	22.84	23.45	22.80	23.29
4289	NYSE	SYY	Tue, Jun 16, 2009	22.94	22.99	22.60	22.81
4288	NYSE	SYY	Mon, Jun 15, 2009	23.74	23.74	22.77	22.82
4287	NYSE	SYY	Fri, Jun 12, 2009	23.63	23.94	23.42	23.94
4286	NYSE	SYY	Thu, Jun 11, 2009	23.44	23.97	23.44	23.70
4285	NYSE	SYY	Wed, Jun 10, 2009	23.90	24.11	23.28	23.47
4284	NYSE	SYY	Tue, Jun 9, 2009	23.73	23.92	23.57	23.82
4283	NYSE	SYY	Mon, Jun 8, 2009	23.92	23.95	23.42	23.71
4282	NYSE	SYY	Fri, Jun 5, 2009	24.36	24.49	23.86	23.92
4281	NYSE	SYY	Thu, Jun 4, 2009	24.23	24.38	23.99	24.14
4280	NYSE	SYY	Wed, Jun 3, 2009	24.30	24.50	24.20	24.35
4279	NYSE	SYY	Tue, Jun 2, 2009	24.55	24.84	24.29	24.43
4278	NYSE	SYY	Mon, Jun 1, 2009	24.21	24.63	23.97	24.55
4277	NYSE	SYY	Fri, May 29, 2009	23.85	24.00	23.56	23.96
4276	NYSE	SYY	Thu, May 28, 2009	23.95	24.04	23.39	23.74
4275	NYSE	SYY	Wed, May 27, 2009	23.67	24.15	23.67	23.77
4274	NYSE	SYY	Tue, May 26, 2009	23.26	23.83	22.95	23.61
4273	NYSE	SYY	Fri, May 22, 2009	23.20	23.49	23.02	23.28
4272	NYSE	SYY	Thu, May 21, 2009	23.34	23.34	22.89	23.11
4271	NYSE	SYY	Wed, May 20, 2009	23.44	23.86	23.44	23.57
4270	NYSE	SYY	Tue, May 19, 2009	23.36	23.42	23.20	23.37
4269	NYSE	SYY	Mon, May 18, 2009	23.02	23.29	22.65	23.28
4268	NYSE	SYY	Fri, May 15, 2009	22.87	23.16	22.70	22.82
4267	NYSE	SYY	Thu, May 14, 2009	23.20	23.26	22.76	22.87
4266	NYSE	SYY	Wed, May 13, 2009	23.04	23.50	23.00	23.08
4265	NYSE	SYY	Tue, May 12, 2009	23.51	23.67	23.25	23.40
4264	NYSE	SYY	Mon, May 11, 2009	23.36	23.77	22.99	23.49
4263	NYSE	SYY	Fri, May 8, 2009	23.85	23.85	23.43	23.60
4262	NYSE	SYY	Thu, May 7, 2009	23.86	24.19	23.44	23.57
4261	NYSE	SYY	Wed, May 6, 2009	23.54	23.88	23.35	23.84
4260	NYSE	SYY	Tue, May 5, 2009	23.34	23.72	23.16	23.28
4259	NYSE	SYY	Mon, May 4, 2009	24.50	24.69	22.91	23.41
4258	NYSE	SYY	Fri, May 1, 2009	23.37	24.50	23.25	24.35
4257	NYSE	SYY	Thu, Apr 30, 2009	23.35	23.45	23.01	23.33
4256	NYSE	SYY	Wed, Apr 29, 2009	22.69	23.20	22.42	22.98
4255	NYSE	SYY	Tue, Apr 28, 2009	22.40	22.70	22.01	22.42
4254	NYSE	SYY	Mon, Apr 27, 2009	22.59	23.10	22.46	22.59
4253	NYSE	SYY	Fri, Apr 24, 2009	22.34	22.95	22.19	22.80
4252	NYSE	SYY	Thu, Apr 23, 2009	22.26	22.46	21.99	22.21
4251	NYSE	SYY	Wed, Apr 22, 2009	21.96	22.49	21.83	22.13
4250	NYSE	SYY	Tue, Apr 21, 2009	21.53	22.12	21.26	22.07
4249	NYSE	SYY	Mon, Apr 20, 2009	22.64	23.08	21.97	22.01
4248	NYSE	SYY	Fri, Apr 17, 2009	22.58	23.01	22.26	22.92
4247	NYSE	SYY	Thu, Apr 16, 2009	22.32	22.55	21.60	22.47
4246	NYSE	SYY	Wed, Apr 15, 2009	22.51	22.90	21.90	22.16
4245	NYSE	SYY	Tue, Apr 14, 2009	23.12	23.39	22.93	23.20
4244	NYSE	SYY	Mon, Apr 13, 2009	23.03	23.61	22.88	23.37
4243	NYSE	SYY	Thu, Apr 9, 2009	22.99	23.14	22.52	23.02
4242	NYSE	SYY	Wed, Apr 8, 2009	22.36	22.94	22.36	22.58
4241	NYSE	SYY	Tue, Apr 7, 2009	22.68	22.75	22.26	22.31
4240	NYSE	SYY	Mon, Apr 6, 2009	22.78	23.15	22.45	22.79
4239	NYSE	SYY	Fri, Apr 3, 2009	23.53	23.53	22.57	22.93
4238	NYSE	SYY	Thu, Apr 2, 2009	23.09	23.64	23.00	23.36
4237	NYSE	SYY	Wed, Apr 1, 2009	22.50	22.84	22.11	22.65
4236	NYSE	SYY	Tue, Mar 31, 2009	23.03	23.20	22.36	22.80
4235	NYSE	SYY	Mon, Mar 30, 2009	23.24	23.40	22.51	22.79
4234	NYSE	SYY	Fri, Mar 27, 2009	23.56	23.96	23.41	23.58
4233	NYSE	SYY	Thu, Mar 26, 2009	23.79	23.89	23.31	23.89
4232	NYSE	SYY	Wed, Mar 25, 2009	23.28	23.81	23.09	23.64
4231	NYSE	SYY	Tue, Mar 24, 2009	23.35	23.49	23.01	23.17
4230	NYSE	SYY	Mon, Mar 23, 2009	22.77	23.35	22.77	23.28
4229	NYSE	SYY	Fri, Mar 20, 2009	23.06	23.39	22.50	22.60
4228	NYSE	SYY	Thu, Mar 19, 2009	23.12	23.20	22.82	22.95
4227	NYSE	SYY	Wed, Mar 18, 2009	22.53	23.08	22.28	22.90
4226	NYSE	SYY	Tue, Mar 17, 2009	21.90	22.63	21.88	22.63
4225	NYSE	SYY	Mon, Mar 16, 2009	21.85	22.44	21.55	21.94
4224	NYSE	SYY	Fri, Mar 13, 2009	20.67	21.78	20.63	21.65
4223	NYSE	SYY	Thu, Mar 12, 2009	19.78	20.60	19.67	20.55
4222	NYSE	SYY	Wed, Mar 11, 2009	20.31	20.45	19.76	19.82
4221	NYSE	SYY	Tue, Mar 10, 2009	19.74	20.35	19.56	20.35
4220	NYSE	SYY	Mon, Mar 9, 2009	20.02	20.22	19.39	19.45
4219	NYSE	SYY	Fri, Mar 6, 2009	20.53	20.80	19.82	20.23
4218	NYSE	SYY	Thu, Mar 5, 2009	20.80	20.88	20.06	20.31
4217	NYSE	SYY	Wed, Mar 4, 2009	20.61	21.48	20.32	21.17
4216	NYSE	SYY	Tue, Mar 3, 2009	21.04	21.08	20.30	20.36
4215	NYSE	SYY	Mon, Mar 2, 2009	21.19	21.24	20.68	20.83
4214	NYSE	SYY	Fri, Feb 27, 2009	21.39	21.91	21.39	21.50
4213	NYSE	SYY	Thu, Feb 26, 2009	22.27	22.64	21.67	21.67
4212	NYSE	SYY	Wed, Feb 25, 2009	22.30	22.70	22.14	22.26
4211	NYSE	SYY	Tue, Feb 24, 2009	22.18	22.48	22.02	22.41
4210	NYSE	SYY	Mon, Feb 23, 2009	22.89	22.92	21.96	22.04
4209	NYSE	SYY	Fri, Feb 20, 2009	22.82	23.44	22.60	22.72
4208	NYSE	SYY	Thu, Feb 19, 2009	23.43	23.67	23.13	23.20
4207	NYSE	SYY	Wed, Feb 18, 2009	23.19	23.50	22.74	23.25
4206	NYSE	SYY	Tue, Feb 17, 2009	22.92	23.36	22.00	23.01
4205	NYSE	SYY	Fri, Feb 13, 2009	23.65	23.84	23.43	23.62
4204	NYSE	SYY	Thu, Feb 12, 2009	23.22	23.74	23.05	23.69
4203	NYSE	SYY	Wed, Feb 11, 2009	23.53	23.63	23.23	23.52
4202	NYSE	SYY	Tue, Feb 10, 2009	24.20	24.44	23.21	23.36
4201	NYSE	SYY	Mon, Feb 9, 2009	24.62	24.68	24.12	24.44
4200	NYSE	SYY	Fri, Feb 6, 2009	24.20	24.75	24.06	24.67
4199	NYSE	SYY	Thu, Feb 5, 2009	23.77	24.41	23.53	24.06
4198	NYSE	SYY	Wed, Feb 4, 2009	24.37	24.56	23.85	23.97
4197	NYSE	SYY	Tue, Feb 3, 2009	23.58	24.40	23.40	24.29
4196	NYSE	SYY	Mon, Feb 2, 2009	22.50	23.79	22.40	23.54
4195	NYSE	SYY	Fri, Jan 30, 2009	23.39	23.39	22.08	22.29
4194	NYSE	SYY	Thu, Jan 29, 2009	23.75	23.97	23.12	23.24
4193	NYSE	SYY	Wed, Jan 28, 2009	23.81	23.97	23.54	23.82
4192	NYSE	SYY	Tue, Jan 27, 2009	23.68	23.78	22.86	23.46
4191	NYSE	SYY	Mon, Jan 26, 2009	23.47	23.98	23.29	23.49
4190	NYSE	SYY	Fri, Jan 23, 2009	23.71	23.71	23.08	23.32
4189	NYSE	SYY	Thu, Jan 22, 2009	23.34	24.13	23.34	24.02
4188	NYSE	SYY	Wed, Jan 21, 2009	23.49	23.70	22.81	23.60
4187	NYSE	SYY	Tue, Jan 20, 2009	23.76	24.35	22.95	23.10
4186	NYSE	SYY	Fri, Jan 16, 2009	23.90	24.21	23.55	23.74
4185	NYSE	SYY	Thu, Jan 15, 2009	23.49	23.74	23.24	23.63
4184	NYSE	SYY	Wed, Jan 14, 2009	23.53	23.66	22.88	23.53
4183	NYSE	SYY	Tue, Jan 13, 2009	23.70	23.87	23.50	23.70
4182	NYSE	SYY	Mon, Jan 12, 2009	23.69	23.99	23.53	23.70
4181	NYSE	SYY	Fri, Jan 9, 2009	24.33	24.39	23.61	23.78
4180	NYSE	SYY	Thu, Jan 8, 2009	24.38	24.38	23.80	24.17
4179	NYSE	SYY	Wed, Jan 7, 2009	24.29	24.69	24.05	24.43
4178	NYSE	SYY	Tue, Jan 6, 2009	24.42	24.81	24.09	24.57
4177	NYSE	SYY	Mon, Jan 5, 2009	23.86	24.39	23.79	24.33
4176	NYSE	SYY	Fri, Jan 2, 2009	23.01	24.05	22.95	23.95
4175	NYSE	SYY	Wed, Dec 31, 2008	22.71	23.07	22.66	22.94
4174	NYSE	SYY	Tue, Dec 30, 2008	22.24	22.72	22.13	22.69
4173	NYSE	SYY	Mon, Dec 29, 2008	23.28	23.28	22.27	22.52
4172	NYSE	SYY	Fri, Dec 26, 2008	23.26	23.29	22.81	23.07
4171	NYSE	SYY	Wed, Dec 24, 2008	23.08	23.22	22.95	23.08
4170	NYSE	SYY	Tue, Dec 23, 2008	23.15	23.69	22.93	23.03
4169	NYSE	SYY	Mon, Dec 22, 2008	24.00	24.15	22.71	22.76
4168	NYSE	SYY	Fri, Dec 19, 2008	24.87	24.87	23.99	24.07
4167	NYSE	SYY	Thu, Dec 18, 2008	24.09	24.55	23.81	24.03
4166	NYSE	SYY	Wed, Dec 17, 2008	23.33	24.23	23.07	23.87
4165	NYSE	SYY	Tue, Dec 16, 2008	22.42	23.67	22.18	23.60
4164	NYSE	SYY	Mon, Dec 15, 2008	22.01	22.43	21.39	22.26
4163	NYSE	SYY	Fri, Dec 12, 2008	22.13	22.13	21.35	21.92
4162	NYSE	SYY	Thu, Dec 11, 2008	22.39	22.86	22.05	22.21
4161	NYSE	SYY	Wed, Dec 10, 2008	22.45	22.70	21.99	22.39
4160	NYSE	SYY	Tue, Dec 9, 2008	22.09	22.41	21.77	22.22
4159	NYSE	SYY	Mon, Dec 8, 2008	22.75	22.92	21.80	22.12
4158	NYSE	SYY	Fri, Dec 5, 2008	21.70	22.38	21.11	22.31
4157	NYSE	SYY	Thu, Dec 4, 2008	21.68	22.87	21.59	22.02
4156	NYSE	SYY	Wed, Dec 3, 2008	21.75	21.95	20.90	21.90
4155	NYSE	SYY	Tue, Dec 2, 2008	21.62	22.01	21.25	21.95
4154	NYSE	SYY	Mon, Dec 1, 2008	22.91	23.00	21.23	21.27
4153	NYSE	SYY	Fri, Nov 28, 2008	22.21	23.55	22.21	23.45
4152	NYSE	SYY	Wed, Nov 26, 2008	22.36	22.49	21.66	22.35
4151	NYSE	SYY	Tue, Nov 25, 2008	22.94	23.40	22.40	22.70
4150	NYSE	SYY	Mon, Nov 24, 2008	22.63	23.00	22.18	22.60
4149	NYSE	SYY	Fri, Nov 21, 2008	22.21	22.28	20.74	22.22
4148	NYSE	SYY	Thu, Nov 20, 2008	22.26	23.58	21.50	21.69
4147	NYSE	SYY	Wed, Nov 19, 2008	22.90	23.48	22.50	22.52
4146	NYSE	SYY	Tue, Nov 18, 2008	22.58	23.14	22.29	23.04
4145	NYSE	SYY	Mon, Nov 17, 2008	22.43	23.35	22.32	22.65
4144	NYSE	SYY	Fri, Nov 14, 2008	23.06	24.47	22.60	22.68
4143	NYSE	SYY	Thu, Nov 13, 2008	22.83	23.49	21.77	23.46
4142	NYSE	SYY	Wed, Nov 12, 2008	23.26	23.74	22.68	22.74
4141	NYSE	SYY	Tue, Nov 11, 2008	25.15	25.15	23.87	24.05
4140	NYSE	SYY	Mon, Nov 10, 2008	25.12	25.60	24.63	24.99
4139	NYSE	SYY	Fri, Nov 7, 2008	24.74	25.19	24.50	25.10
4138	NYSE	SYY	Thu, Nov 6, 2008	24.74	25.35	24.50	24.62
4137	NYSE	SYY	Wed, Nov 5, 2008	25.33	25.70	24.63	24.74
4136	NYSE	SYY	Tue, Nov 4, 2008	25.50	26.16	25.10	25.59
4135	NYSE	SYY	Mon, Nov 3, 2008	25.99	26.07	25.00	25.47
4134	NYSE	SYY	Fri, Oct 31, 2008	25.10	26.53	25.08	26.20
4133	NYSE	SYY	Thu, Oct 30, 2008	25.59	26.01	24.85	25.31
4132	NYSE	SYY	Wed, Oct 29, 2008	26.45	26.45	24.80	24.86
4131	NYSE	SYY	Tue, Oct 28, 2008	23.77	26.56	23.63	26.52
4130	NYSE	SYY	Mon, Oct 27, 2008	23.06	24.05	22.50	23.33
4129	NYSE	SYY	Fri, Oct 24, 2008	23.34	23.98	22.82	23.15
4128	NYSE	SYY	Thu, Oct 23, 2008	23.81	24.33	22.95	24.05
4127	NYSE	SYY	Wed, Oct 22, 2008	24.78	25.04	23.20	23.77
4126	NYSE	SYY	Tue, Oct 21, 2008	25.60	25.96	25.09	25.17
4125	NYSE	SYY	Mon, Oct 20, 2008	26.20	26.23	25.51	26.01
4124	NYSE	SYY	Fri, Oct 17, 2008	25.01	26.60	24.59	25.78
4123	NYSE	SYY	Thu, Oct 16, 2008	24.20	25.70	23.81	25.63
4122	NYSE	SYY	Wed, Oct 15, 2008	26.00	26.17	24.15	24.27
4121	NYSE	SYY	Tue, Oct 14, 2008	28.13	28.13	25.63	26.05
4120	NYSE	SYY	Mon, Oct 13, 2008	24.85	26.54	24.51	26.41
4119	NYSE	SYY	Fri, Oct 10, 2008	24.67	26.12	22.94	24.55
4118	NYSE	SYY	Thu, Oct 9, 2008	26.88	27.37	25.56	25.58
4117	NYSE	SYY	Wed, Oct 8, 2008	28.01	28.79	26.95	27.00
4116	NYSE	SYY	Tue, Oct 7, 2008	29.68	30.24	28.45	28.61
4115	NYSE	SYY	Mon, Oct 6, 2008	28.04	30.33	28.04	29.41
4114	NYSE	SYY	Fri, Oct 3, 2008	30.98	31.28	29.63	29.72
4113	NYSE	SYY	Thu, Oct 2, 2008	31.16	31.50	30.41	30.67
4112	NYSE	SYY	Wed, Oct 1, 2008	30.51	31.27	30.16	31.16
4111	NYSE	SYY	Tue, Sep 30, 2008	31.52	31.52	30.42	30.83
4110	NYSE	SYY	Mon, Sep 29, 2008	32.86	33.40	31.17	31.19
4109	NYSE	SYY	Fri, Sep 26, 2008	32.72	33.30	32.72	33.30
4108	NYSE	SYY	Thu, Sep 25, 2008	32.66	33.52	32.52	33.17
4107	NYSE	SYY	Wed, Sep 24, 2008	32.68	33.00	31.77	32.47
4106	NYSE	SYY	Tue, Sep 23, 2008	32.10	33.24	32.04	32.51
4105	NYSE	SYY	Mon, Sep 22, 2008	33.04	33.04	31.94	32.09
4104	NYSE	SYY	Fri, Sep 19, 2008	34.95	34.95	33.04	33.43
4103	NYSE	SYY	Thu, Sep 18, 2008	33.38	34.75	32.23	34.13
4102	NYSE	SYY	Wed, Sep 17, 2008	33.63	34.20	32.87	32.88
4101	NYSE	SYY	Tue, Sep 16, 2008	33.65	34.50	33.50	34.20
4100	NYSE	SYY	Mon, Sep 15, 2008	34.11	35.00	33.29	34.16
4099	NYSE	SYY	Fri, Sep 12, 2008	34.44	34.80	33.76	34.62
4098	NYSE	SYY	Thu, Sep 11, 2008	33.77	34.80	33.56	34.80
4097	NYSE	SYY	Wed, Sep 10, 2008	33.69	34.01	33.40	34.00
4096	NYSE	SYY	Tue, Sep 9, 2008	33.80	33.99	33.34	33.50
4095	NYSE	SYY	Mon, Sep 8, 2008	32.66	33.87	32.29	33.78
4094	NYSE	SYY	Fri, Sep 5, 2008	31.76	32.22	31.63	32.12
4093	NYSE	SYY	Thu, Sep 4, 2008	32.13	32.56	31.89	31.89
4092	NYSE	SYY	Wed, Sep 3, 2008	31.98	32.60	31.81	32.28
4091	NYSE	SYY	Tue, Sep 2, 2008	32.24	32.65	31.90	32.01
4090	NYSE	SYY	Fri, Aug 29, 2008	31.82	32.05	31.60	31.83
4089	NYSE	SYY	Thu, Aug 28, 2008	32.10	32.16	31.75	31.97
4088	NYSE	SYY	Wed, Aug 27, 2008	31.64	32.06	31.33	31.97
4087	NYSE	SYY	Tue, Aug 26, 2008	31.26	31.88	31.05	31.60
4086	NYSE	SYY	Mon, Aug 25, 2008	31.72	31.99	31.37	31.47
4085	NYSE	SYY	Fri, Aug 22, 2008	31.78	32.17	31.67	32.09
4084	NYSE	SYY	Thu, Aug 21, 2008	31.14	31.75	30.97	31.68
4083	NYSE	SYY	Wed, Aug 20, 2008	31.59	31.80	31.07	31.65
4082	NYSE	SYY	Tue, Aug 19, 2008	32.07	32.16	31.31	31.48
4081	NYSE	SYY	Mon, Aug 18, 2008	32.35	32.77	32.07	32.18
4080	NYSE	SYY	Fri, Aug 15, 2008	31.86	32.56	31.86	32.32
4079	NYSE	SYY	Thu, Aug 14, 2008	31.27	32.05	31.05	31.80
4078	NYSE	SYY	Wed, Aug 13, 2008	31.30	31.86	30.96	31.53
4077	NYSE	SYY	Tue, Aug 12, 2008	31.29	31.94	30.83	31.36
4076	NYSE	SYY	Mon, Aug 11, 2008	30.29	31.47	29.50	31.15
4075	NYSE	SYY	Fri, Aug 8, 2008	28.58	29.95	28.44	29.87
4074	NYSE	SYY	Thu, Aug 7, 2008	29.28	29.29	28.56	28.56
4073	NYSE	SYY	Wed, Aug 6, 2008	29.44	29.52	28.98	29.45
4072	NYSE	SYY	Tue, Aug 5, 2008	28.77	29.59	28.52	29.45
4071	NYSE	SYY	Mon, Aug 4, 2008	28.35	28.80	28.35	28.60
4070	NYSE	SYY	Fri, Aug 1, 2008	28.49	28.68	28.18	28.43
4069	NYSE	SYY	Thu, Jul 31, 2008	28.54	28.80	28.33	28.36
4068	NYSE	SYY	Wed, Jul 30, 2008	28.94	29.03	28.26	28.70
4067	NYSE	SYY	Tue, Jul 29, 2008	28.26	28.98	28.26	28.86
4066	NYSE	SYY	Mon, Jul 28, 2008	28.96	28.98	28.35	28.36
4065	NYSE	SYY	Fri, Jul 25, 2008	29.43	29.45	28.95	28.98
4064	NYSE	SYY	Thu, Jul 24, 2008	29.81	29.81	29.15	29.19
4063	NYSE	SYY	Wed, Jul 23, 2008	29.67	30.08	29.18	29.88
4062	NYSE	SYY	Tue, Jul 22, 2008	28.97	29.56	28.96	29.53
4061	NYSE	SYY	Mon, Jul 21, 2008	29.56	29.67	29.01	29.12
4060	NYSE	SYY	Fri, Jul 18, 2008	29.54	29.62	28.99	29.50
4059	NYSE	SYY	Thu, Jul 17, 2008	29.37	29.65	28.72	29.56
4058	NYSE	SYY	Wed, Jul 16, 2008	28.52	29.31	28.41	29.28
4057	NYSE	SYY	Tue, Jul 15, 2008	28.06	28.80	27.98	28.54
4056	NYSE	SYY	Mon, Jul 14, 2008	28.70	28.70	28.18	28.40
4055	NYSE	SYY	Fri, Jul 11, 2008	28.32	28.72	27.93	28.42
4054	NYSE	SYY	Thu, Jul 10, 2008	28.37	28.77	28.27	28.59
4053	NYSE	SYY	Wed, Jul 9, 2008	28.74	28.76	28.32	28.42
4052	NYSE	SYY	Tue, Jul 8, 2008	27.75	28.76	27.54	28.65
4051	NYSE	SYY	Mon, Jul 7, 2008	27.99	27.99	27.07	27.63
4050	NYSE	SYY	Thu, Jul 3, 2008	27.38	27.47	27.06	27.08
4049	NYSE	SYY	Wed, Jul 2, 2008	27.56	27.69	27.18	27.21
4048	NYSE	SYY	Tue, Jul 1, 2008	27.15	27.57	26.81	27.50
4047	NYSE	SYY	Mon, Jun 30, 2008	27.70	28.10	27.00	27.51
4046	NYSE	SYY	Fri, Jun 27, 2008	28.32	28.48	28.09	28.22
4045	NYSE	SYY	Thu, Jun 26, 2008	28.71	28.80	28.23	28.24
4044	NYSE	SYY	Wed, Jun 25, 2008	28.87	29.39	28.87	28.98
4043	NYSE	SYY	Tue, Jun 24, 2008	28.86	29.16	28.63	28.81
4042	NYSE	SYY	Mon, Jun 23, 2008	28.97	29.25	28.76	28.87
4041	NYSE	SYY	Fri, Jun 20, 2008	29.24	29.34	28.63	28.91
4040	NYSE	SYY	Thu, Jun 19, 2008	29.07	29.60	28.99	29.41
4039	NYSE	SYY	Wed, Jun 18, 2008	29.53	29.71	28.91	29.03
4038	NYSE	SYY	Tue, Jun 17, 2008	30.32	30.58	29.63	29.66
4037	NYSE	SYY	Mon, Jun 16, 2008	30.01	30.40	29.79	30.27
4036	NYSE	SYY	Fri, Jun 13, 2008	29.77	30.17	29.77	30.15
4035	NYSE	SYY	Thu, Jun 12, 2008	29.97	30.30	29.74	29.84
4034	NYSE	SYY	Wed, Jun 11, 2008	30.25	30.35	29.77	29.77
4033	NYSE	SYY	Tue, Jun 10, 2008	30.22	30.65	30.15	30.25
4032	NYSE	SYY	Mon, Jun 9, 2008	30.50	30.70	30.27	30.49
4031	NYSE	SYY	Fri, Jun 6, 2008	31.54	31.54	30.35	30.38
4030	NYSE	SYY	Thu, Jun 5, 2008	31.10	31.75	31.10	31.74
4029	NYSE	SYY	Wed, Jun 4, 2008	30.92	31.46	30.92	31.23
4028	NYSE	SYY	Tue, Jun 3, 2008	31.03	31.41	30.80	31.06
4027	NYSE	SYY	Mon, Jun 2, 2008	30.84	30.99	30.38	30.81
4026	NYSE	SYY	Fri, May 30, 2008	30.99	31.01	30.50	30.86
4025	NYSE	SYY	Thu, May 29, 2008	30.93	31.00	30.71	30.96
4024	NYSE	SYY	Wed, May 28, 2008	30.78	31.11	30.69	30.89
4023	NYSE	SYY	Tue, May 27, 2008	30.50	30.73	30.30	30.64
4022	NYSE	SYY	Fri, May 23, 2008	30.65	30.66	30.30	30.45
4021	NYSE	SYY	Thu, May 22, 2008	30.58	30.89	30.47	30.74
4020	NYSE	SYY	Wed, May 21, 2008	31.05	31.45	30.56	30.62
4019	NYSE	SYY	Tue, May 20, 2008	30.93	31.16	30.80	30.94
4018	NYSE	SYY	Mon, May 19, 2008	31.12	31.33	30.98	31.06
4017	NYSE	SYY	Fri, May 16, 2008	31.56	31.56	30.70	30.96
4016	NYSE	SYY	Thu, May 15, 2008	31.03	31.66	30.84	31.46
4015	NYSE	SYY	Wed, May 14, 2008	30.92	31.33	30.84	31.07
4014	NYSE	SYY	Tue, May 13, 2008	30.93	31.04	30.65	30.84
4013	NYSE	SYY	Mon, May 12, 2008	30.46	30.91	30.46	30.91
4012	NYSE	SYY	Fri, May 9, 2008	30.35	30.58	30.25	30.44
4011	NYSE	SYY	Thu, May 8, 2008	30.98	30.98	30.40	30.56
4010	NYSE	SYY	Wed, May 7, 2008	31.32	31.59	30.78	30.81
4009	NYSE	SYY	Tue, May 6, 2008	31.15	31.45	30.84	31.25
4008	NYSE	SYY	Mon, May 5, 2008	31.41	31.64	31.15	31.31
4007	NYSE	SYY	Fri, May 2, 2008	31.60	31.85	31.40	31.57
4006	NYSE	SYY	Thu, May 1, 2008	30.47	31.43	30.47	31.42
4005	NYSE	SYY	Wed, Apr 30, 2008	30.68	31.10	30.53	30.57
4004	NYSE	SYY	Tue, Apr 29, 2008	30.50	30.77	30.31	30.68
4003	NYSE	SYY	Mon, Apr 28, 2008	29.17	30.74	28.93	30.50
4002	NYSE	SYY	Fri, Apr 25, 2008	28.00	28.48	27.77	28.12
4001	NYSE	SYY	Thu, Apr 24, 2008	28.61	28.61	27.69	27.90
4000	NYSE	SYY	Wed, Apr 23, 2008	28.26	28.92	28.26	28.51
3999	NYSE	SYY	Tue, Apr 22, 2008	28.32	28.48	28.12	28.21
3998	NYSE	SYY	Mon, Apr 21, 2008	28.37	28.60	28.24	28.39
3997	NYSE	SYY	Fri, Apr 18, 2008	28.33	28.49	28.05	28.37
3996	NYSE	SYY	Thu, Apr 17, 2008	27.93	28.25	27.83	28.02
3995	NYSE	SYY	Wed, Apr 16, 2008	27.87	28.16	27.68	28.09
3994	NYSE	SYY	Tue, Apr 15, 2008	27.87	28.07	27.67	27.84
3993	NYSE	SYY	Mon, Apr 14, 2008	27.93	27.93	27.65	27.75
3992	NYSE	SYY	Fri, Apr 11, 2008	27.85	28.19	27.85	27.93
3991	NYSE	SYY	Thu, Apr 10, 2008	28.27	28.36	27.98	28.12
3990	NYSE	SYY	Wed, Apr 9, 2008	28.55	28.59	28.17	28.31
3989	NYSE	SYY	Tue, Apr 8, 2008	28.81	28.81	28.17	28.53
3988	NYSE	SYY	Mon, Apr 7, 2008	29.11	29.15	28.79	28.96
3987	NYSE	SYY	Fri, Apr 4, 2008	29.22	29.22	28.72	28.88
3986	NYSE	SYY	Thu, Apr 3, 2008	29.21	29.33	29.04	29.13
3985	NYSE	SYY	Wed, Apr 2, 2008	29.90	29.93	29.22	29.33
3984	NYSE	SYY	Tue, Apr 1, 2008	29.35	29.94	29.16	29.94
3983	NYSE	SYY	Mon, Mar 31, 2008	28.97	29.15	28.54	29.02
3982	NYSE	SYY	Fri, Mar 28, 2008	29.25	29.68	28.81	28.93
3981	NYSE	SYY	Thu, Mar 27, 2008	29.40	29.55	29.04	29.06
3980	NYSE	SYY	Wed, Mar 26, 2008	29.39	29.47	29.14	29.38
3979	NYSE	SYY	Tue, Mar 25, 2008	29.68	29.86	29.23	29.48
3978	NYSE	SYY	Mon, Mar 24, 2008	29.42	29.82	29.30	29.68
3977	NYSE	SYY	Thu, Mar 20, 2008	28.99	29.47	28.85	29.35
3976	NYSE	SYY	Wed, Mar 19, 2008	29.09	29.34	28.77	28.85
3975	NYSE	SYY	Tue, Mar 18, 2008	28.63	29.01	28.39	29.01
3974	NYSE	SYY	Mon, Mar 17, 2008	28.14	28.32	27.45	28.09
3973	NYSE	SYY	Fri, Mar 14, 2008	28.25	28.25	27.37	27.58
3972	NYSE	SYY	Thu, Mar 13, 2008	28.07	28.26	27.69	28.04
3971	NYSE	SYY	Wed, Mar 12, 2008	28.42	28.74	28.35	28.41
3970	NYSE	SYY	Tue, Mar 11, 2008	28.33	28.33	27.71	28.31
3969	NYSE	SYY	Mon, Mar 10, 2008	27.90	28.06	27.61	27.76
3968	NYSE	SYY	Fri, Mar 7, 2008	28.00	28.24	27.70	27.82
3967	NYSE	SYY	Thu, Mar 6, 2008	28.39	28.50	28.01	28.02
3966	NYSE	SYY	Wed, Mar 5, 2008	28.30	28.59	28.17	28.48
3965	NYSE	SYY	Tue, Mar 4, 2008	28.03	28.31	27.89	28.19
3964	NYSE	SYY	Mon, Mar 3, 2008	28.00	28.36	27.98	28.24
3963	NYSE	SYY	Fri, Feb 29, 2008	28.90	29.02	27.96	28.06
3962	NYSE	SYY	Thu, Feb 28, 2008	29.69	29.74	28.91	29.02
3961	NYSE	SYY	Wed, Feb 27, 2008	29.80	30.00	29.60	29.69
3960	NYSE	SYY	Tue, Feb 26, 2008	29.79	30.10	29.71	30.00
3959	NYSE	SYY	Mon, Feb 25, 2008	30.00	30.00	29.53	29.88
3958	NYSE	SYY	Fri, Feb 22, 2008	29.74	30.00	29.46	29.95
3957	NYSE	SYY	Thu, Feb 21, 2008	29.90	30.05	29.47	29.57
3956	NYSE	SYY	Wed, Feb 20, 2008	29.50	29.90	29.44	29.89
3955	NYSE	SYY	Tue, Feb 19, 2008	30.22	30.29	29.55	29.70
3954	NYSE	SYY	Fri, Feb 15, 2008	29.26	29.91	29.26	29.88
3953	NYSE	SYY	Thu, Feb 14, 2008	30.01	30.25	29.35	29.51
3952	NYSE	SYY	Wed, Feb 13, 2008	29.75	30.10	29.60	30.05
3951	NYSE	SYY	Tue, Feb 12, 2008	29.69	29.86	29.41	29.58
3950	NYSE	SYY	Mon, Feb 11, 2008	29.18	29.60	29.00	29.57
3949	NYSE	SYY	Fri, Feb 8, 2008	29.59	29.91	29.02	29.24
3948	NYSE	SYY	Thu, Feb 7, 2008	29.16	29.64	29.09	29.62
3947	NYSE	SYY	Wed, Feb 6, 2008	29.59	29.94	29.25	29.30
3946	NYSE	SYY	Tue, Feb 5, 2008	29.40	29.67	29.07	29.36
3945	NYSE	SYY	Mon, Feb 4, 2008	29.84	29.90	29.39	29.68
3944	NYSE	SYY	Fri, Feb 1, 2008	29.11	30.26	28.95	29.83
3943	NYSE	SYY	Thu, Jan 31, 2008	27.45	29.37	27.37	29.00
3942	NYSE	SYY	Wed, Jan 30, 2008	28.27	28.50	27.72	27.79
3941	NYSE	SYY	Tue, Jan 29, 2008	28.70	28.70	28.03	28.17
3940	NYSE	SYY	Mon, Jan 28, 2008	28.07	28.75	27.81	28.33
3939	NYSE	SYY	Fri, Jan 25, 2008	27.94	27.97	27.52	27.61
3938	NYSE	SYY	Thu, Jan 24, 2008	28.20	28.26	27.10	27.54
3937	NYSE	SYY	Wed, Jan 23, 2008	26.58	28.25	26.45	28.19
3936	NYSE	SYY	Tue, Jan 22, 2008	26.96	28.13	26.75	27.48
3935	NYSE	SYY	Fri, Jan 18, 2008	28.04	28.63	27.82	27.96
3934	NYSE	SYY	Thu, Jan 17, 2008	28.59	28.76	27.73	27.80
3933	NYSE	SYY	Wed, Jan 16, 2008	27.90	28.93	27.65	28.56
3932	NYSE	SYY	Tue, Jan 15, 2008	28.41	28.60	27.80	27.83
3931	NYSE	SYY	Mon, Jan 14, 2008	28.56	28.74	28.37	28.60
3930	NYSE	SYY	Fri, Jan 11, 2008	29.10	29.11	28.37	28.40
3929	NYSE	SYY	Thu, Jan 10, 2008	28.62	29.32	28.62	29.12
3928	NYSE	SYY	Wed, Jan 9, 2008	29.53	29.57	28.37	28.78
3927	NYSE	SYY	Tue, Jan 8, 2008	30.54	30.54	29.46	29.55
3926	NYSE	SYY	Mon, Jan 7, 2008	30.41	30.67	30.25	30.45
3925	NYSE	SYY	Fri, Jan 4, 2008	30.28	30.51	30.12	30.28
3924	NYSE	SYY	Thu, Jan 3, 2008	30.45	30.73	30.42	30.48
3923	NYSE	SYY	Wed, Jan 2, 2008	31.21	31.25	30.37	30.41
3922	NYSE	SYY	Mon, Dec 31, 2007	31.73	31.75	31.12	31.21
3921	NYSE	SYY	Fri, Dec 28, 2007	31.76	31.99	31.57	31.77
3920	NYSE	SYY	Thu, Dec 27, 2007	31.96	32.07	31.44	31.47
3919	NYSE	SYY	Wed, Dec 26, 2007	32.20	32.20	31.80	32.10
3918	NYSE	SYY	Mon, Dec 24, 2007	31.90	32.27	31.90	32.20
3917	NYSE	SYY	Fri, Dec 21, 2007	31.84	32.17	31.78	32.03
3916	NYSE	SYY	Thu, Dec 20, 2007	31.90	32.07	31.45	31.53
3915	NYSE	SYY	Wed, Dec 19, 2007	31.67	31.93	31.24	31.81
3914	NYSE	SYY	Tue, Dec 18, 2007	31.10	31.67	30.92	31.60
3913	NYSE	SYY	Mon, Dec 17, 2007	31.49	31.49	30.93	30.94
3912	NYSE	SYY	Fri, Dec 14, 2007	32.32	32.56	31.49	31.56
3911	NYSE	SYY	Thu, Dec 13, 2007	32.37	32.70	32.02	32.63
3910	NYSE	SYY	Wed, Dec 12, 2007	33.10	33.26	32.18	32.59
3909	NYSE	SYY	Tue, Dec 11, 2007	32.77	33.09	32.26	32.33
3908	NYSE	SYY	Mon, Dec 10, 2007	32.46	32.88	32.35	32.79
3907	NYSE	SYY	Fri, Dec 7, 2007	32.89	32.89	32.33	32.43
3906	NYSE	SYY	Thu, Dec 6, 2007	32.46	32.94	32.37	32.89
3905	NYSE	SYY	Wed, Dec 5, 2007	33.17	33.17	32.23	32.47
3904	NYSE	SYY	Tue, Dec 4, 2007	32.11	33.08	32.08	32.93
3903	NYSE	SYY	Mon, Dec 3, 2007	32.41	32.55	32.17	32.37
3902	NYSE	SYY	Fri, Nov 30, 2007	32.65	32.67	32.21	32.51
3901	NYSE	SYY	Thu, Nov 29, 2007	31.72	32.36	31.68	32.20
3900	NYSE	SYY	Wed, Nov 28, 2007	31.76	31.91	31.46	31.86
3899	NYSE	SYY	Tue, Nov 27, 2007	31.33	31.54	31.04	31.46
3898	NYSE	SYY	Mon, Nov 26, 2007	31.94	32.27	31.23	31.23
3897	NYSE	SYY	Fri, Nov 23, 2007	31.96	31.96	31.66	31.87
3896	NYSE	SYY	Wed, Nov 21, 2007	32.50	32.68	31.81	31.81
3895	NYSE	SYY	Tue, Nov 20, 2007	32.37	33.45	32.32	32.84
3894	NYSE	SYY	Mon, Nov 19, 2007	33.05	33.14	32.10	32.38
3893	NYSE	SYY	Fri, Nov 16, 2007	33.21	33.30	32.80	33.19
3892	NYSE	SYY	Thu, Nov 15, 2007	33.21	33.56	32.95	33.00
3891	NYSE	SYY	Wed, Nov 14, 2007	33.72	33.86	33.31	33.36
3890	NYSE	SYY	Tue, Nov 13, 2007	33.74	33.74	33.17	33.62
3889	NYSE	SYY	Mon, Nov 12, 2007	33.52	33.80	33.28	33.39
3888	NYSE	SYY	Fri, Nov 9, 2007	33.38	34.00	33.34	33.51
3887	NYSE	SYY	Thu, Nov 8, 2007	34.41	34.41	33.14	33.89
3886	NYSE	SYY	Wed, Nov 7, 2007	35.13	35.23	34.20	34.24
3885	NYSE	SYY	Tue, Nov 6, 2007	34.37	35.19	34.20	35.13
3884	NYSE	SYY	Mon, Nov 5, 2007	33.72	34.40	33.42	34.30
3883	NYSE	SYY	Fri, Nov 2, 2007	33.73	34.05	33.43	33.51
3882	NYSE	SYY	Thu, Nov 1, 2007	34.01	34.15	33.55	33.68
3881	NYSE	SYY	Wed, Oct 31, 2007	34.00	34.38	33.69	34.29
3880	NYSE	SYY	Tue, Oct 30, 2007	33.01	33.99	32.93	33.81
3879	NYSE	SYY	Mon, Oct 29, 2007	33.12	33.18	32.72	33.08
3878	NYSE	SYY	Fri, Oct 26, 2007	32.94	33.11	32.67	32.88
3877	NYSE	SYY	Thu, Oct 25, 2007	33.03	33.12	32.63	32.81
3876	NYSE	SYY	Wed, Oct 24, 2007	32.94	33.05	32.64	33.02
3875	NYSE	SYY	Tue, Oct 23, 2007	33.15	33.29	32.83	33.05
3874	NYSE	SYY	Mon, Oct 22, 2007	32.95	33.13	32.89	33.08
3873	NYSE	SYY	Fri, Oct 19, 2007	33.77	33.81	33.07	33.13
3872	NYSE	SYY	Thu, Oct 18, 2007	34.00	34.29	33.76	33.95
3871	NYSE	SYY	Wed, Oct 17, 2007	34.30	34.48	33.81	34.04
3870	NYSE	SYY	Tue, Oct 16, 2007	34.00	34.40	33.94	34.13
3869	NYSE	SYY	Mon, Oct 15, 2007	34.27	34.47	33.84	34.01
3868	NYSE	SYY	Fri, Oct 12, 2007	33.91	34.14	33.86	34.06
3867	NYSE	SYY	Thu, Oct 11, 2007	34.41	34.50	33.90	33.94
3866	NYSE	SYY	Wed, Oct 10, 2007	33.83	34.52	33.78	34.13
3865	NYSE	SYY	Tue, Oct 9, 2007	34.92	34.98	34.51	34.57
3864	NYSE	SYY	Mon, Oct 8, 2007	35.30	35.30	34.46	34.75
3863	NYSE	SYY	Fri, Oct 5, 2007	34.96	35.25	34.52	35.12
3862	NYSE	SYY	Thu, Oct 4, 2007	35.03	35.04	34.55	34.74
3861	NYSE	SYY	Wed, Oct 3, 2007	34.70	35.18	34.63	34.97
3860	NYSE	SYY	Tue, Oct 2, 2007	35.85	35.90	34.87	34.99
3859	NYSE	SYY	Mon, Oct 1, 2007	35.60	35.88	35.25	35.84
3858	NYSE	SYY	Fri, Sep 28, 2007	34.88	35.67	34.84	35.59
3857	NYSE	SYY	Thu, Sep 27, 2007	34.78	35.62	34.70	35.03
3856	NYSE	SYY	Wed, Sep 26, 2007	34.94	35.00	34.71	35.00
3855	NYSE	SYY	Tue, Sep 25, 2007	34.39	34.98	34.24	34.70
3854	NYSE	SYY	Mon, Sep 24, 2007	34.40	34.61	34.07	34.41
3853	NYSE	SYY	Fri, Sep 21, 2007	34.78	34.90	34.25	34.62
3852	NYSE	SYY	Thu, Sep 20, 2007	33.73	34.37	33.70	34.25
3851	NYSE	SYY	Wed, Sep 19, 2007	34.00	34.00	33.51	33.82
3850	NYSE	SYY	Tue, Sep 18, 2007	33.30	34.00	33.29	33.95
3849	NYSE	SYY	Mon, Sep 17, 2007	33.13	33.38	32.98	33.20
3848	NYSE	SYY	Fri, Sep 14, 2007	33.05	33.39	32.95	33.32
3847	NYSE	SYY	Thu, Sep 13, 2007	33.49	33.49	33.00	33.24
3846	NYSE	SYY	Wed, Sep 12, 2007	33.30	33.47	33.15	33.26
3845	NYSE	SYY	Tue, Sep 11, 2007	32.94	33.50	32.94	33.46
3844	NYSE	SYY	Mon, Sep 10, 2007	33.20	33.24	32.87	33.00
3843	NYSE	SYY	Fri, Sep 7, 2007	32.80	33.13	32.75	33.00
3842	NYSE	SYY	Thu, Sep 6, 2007	32.77	33.27	32.70	33.09
3841	NYSE	SYY	Wed, Sep 5, 2007	33.23	33.49	32.79	32.85
3840	NYSE	SYY	Tue, Sep 4, 2007	33.21	33.77	32.97	33.74
3839	NYSE	SYY	Fri, Aug 31, 2007	33.80	33.83	33.21	33.38
3838	NYSE	SYY	Thu, Aug 30, 2007	33.43	33.62	33.11	33.33
3837	NYSE	SYY	Wed, Aug 29, 2007	32.97	33.92	32.79	33.85
3836	NYSE	SYY	Tue, Aug 28, 2007	33.46	33.54	32.74	32.74
3835	NYSE	SYY	Mon, Aug 27, 2007	33.60	33.93	33.51	33.52
3834	NYSE	SYY	Fri, Aug 24, 2007	33.45	33.82	33.25	33.75
3833	NYSE	SYY	Thu, Aug 23, 2007	33.98	33.99	33.14	33.51
3832	NYSE	SYY	Wed, Aug 22, 2007	33.96	34.04	33.45	33.82
3831	NYSE	SYY	Tue, Aug 21, 2007	33.42	34.10	33.35	33.78
3830	NYSE	SYY	Mon, Aug 20, 2007	33.72	33.72	33.07	33.69
3829	NYSE	SYY	Fri, Aug 17, 2007	33.09	33.50	32.38	33.43
3828	NYSE	SYY	Thu, Aug 16, 2007	31.80	32.32	31.43	32.07
3827	NYSE	SYY	Wed, Aug 15, 2007	32.23	32.95	31.93	32.00
3826	NYSE	SYY	Tue, Aug 14, 2007	33.56	33.65	32.03	32.19
3825	NYSE	SYY	Mon, Aug 13, 2007	33.51	34.10	33.36	33.56
3824	NYSE	SYY	Fri, Aug 10, 2007	30.00	32.84	29.90	32.40
3823	NYSE	SYY	Thu, Aug 9, 2007	32.39	32.88	31.32	31.32
3822	NYSE	SYY	Wed, Aug 8, 2007	31.65	33.33	31.54	32.74
3821	NYSE	SYY	Tue, Aug 7, 2007	32.01	32.60	31.84	32.41
3820	NYSE	SYY	Mon, Aug 6, 2007	31.12	32.38	31.12	32.27
3819	NYSE	SYY	Fri, Aug 3, 2007	31.96	31.96	30.81	30.83
3818	NYSE	SYY	Thu, Aug 2, 2007	31.77	32.25	31.66	31.92
3817	NYSE	SYY	Wed, Aug 1, 2007	31.90	32.12	31.51	31.67
3816	NYSE	SYY	Tue, Jul 31, 2007	31.14	32.66	30.97	31.88
3815	NYSE	SYY	Mon, Jul 30, 2007	30.24	31.07	30.05	31.01
3814	NYSE	SYY	Fri, Jul 27, 2007	30.36	30.70	30.14	30.30
3813	NYSE	SYY	Thu, Jul 26, 2007	30.99	31.10	30.32	30.53
3812	NYSE	SYY	Wed, Jul 25, 2007	31.22	31.38	31.02	31.11
3811	NYSE	SYY	Tue, Jul 24, 2007	31.73	31.97	31.07	31.15
3810	NYSE	SYY	Mon, Jul 23, 2007	32.20	32.22	31.72	32.00
3809	NYSE	SYY	Fri, Jul 20, 2007	32.27	32.40	31.72	31.96
3808	NYSE	SYY	Thu, Jul 19, 2007	32.16	32.64	32.10	32.54
3807	NYSE	SYY	Wed, Jul 18, 2007	32.04	32.15	31.62	31.90
3806	NYSE	SYY	Tue, Jul 17, 2007	32.55	32.67	32.14	32.20
3805	NYSE	SYY	Mon, Jul 16, 2007	32.71	32.85	32.54	32.68
3804	NYSE	SYY	Fri, Jul 13, 2007	32.56	32.98	32.43	32.87
3803	NYSE	SYY	Thu, Jul 12, 2007	32.16	32.67	31.98	32.66
3802	NYSE	SYY	Wed, Jul 11, 2007	32.15	32.34	32.00	32.09
3801	NYSE	SYY	Tue, Jul 10, 2007	32.26	32.50	32.21	32.30
3800	NYSE	SYY	Mon, Jul 9, 2007	32.63	32.73	32.40	32.58
3799	NYSE	SYY	Fri, Jul 6, 2007	32.98	32.98	32.50	32.65
3798	NYSE	SYY	Thu, Jul 5, 2007	32.97	33.28	32.95	33.10
3797	NYSE	SYY	Tue, Jul 3, 2007	33.06	33.22	32.90	33.15
3796	NYSE	SYY	Mon, Jul 2, 2007	33.10	33.33	33.05	33.33
3795	NYSE	SYY	Fri, Jun 29, 2007	33.10	33.25	32.83	32.99
3794	NYSE	SYY	Thu, Jun 28, 2007	33.01	33.30	32.90	32.95
3793	NYSE	SYY	Wed, Jun 27, 2007	32.89	33.16	32.65	33.08
3792	NYSE	SYY	Tue, Jun 26, 2007	33.67	33.69	33.13	33.14
3791	NYSE	SYY	Mon, Jun 25, 2007	33.66	33.90	33.25	33.38
3790	NYSE	SYY	Fri, Jun 22, 2007	33.60	33.93	33.50	33.67
3789	NYSE	SYY	Thu, Jun 21, 2007	33.65	33.93	33.50	33.78
3788	NYSE	SYY	Wed, Jun 20, 2007	33.96	34.10	33.55	33.77
3787	NYSE	SYY	Tue, Jun 19, 2007	33.85	33.96	33.63	33.87
3786	NYSE	SYY	Mon, Jun 18, 2007	33.40	34.09	33.40	34.00
3785	NYSE	SYY	Fri, Jun 15, 2007	32.81	33.43	32.78	33.38
3784	NYSE	SYY	Thu, Jun 14, 2007	32.18	32.51	32.02	32.46
3783	NYSE	SYY	Wed, Jun 13, 2007	31.83	32.18	31.64	32.18
3782	NYSE	SYY	Tue, Jun 12, 2007	32.34	32.50	31.83	31.83
3781	NYSE	SYY	Mon, Jun 11, 2007	32.69	32.79	32.28	32.59
3780	NYSE	SYY	Fri, Jun 8, 2007	32.10	32.84	32.00	32.82
3779	NYSE	SYY	Thu, Jun 7, 2007	32.48	32.60	32.20	32.23
3778	NYSE	SYY	Wed, Jun 6, 2007	32.81	32.89	32.55	32.65
3777	NYSE	SYY	Tue, Jun 5, 2007	33.31	33.45	32.74	32.82
3776	NYSE	SYY	Mon, Jun 4, 2007	33.05	33.67	33.05	33.50
3775	NYSE	SYY	Fri, Jun 1, 2007	33.25	33.53	33.20	33.29
3774	NYSE	SYY	Thu, May 31, 2007	33.07	33.29	32.87	33.12
3773	NYSE	SYY	Wed, May 30, 2007	33.00	33.20	32.85	33.16
3772	NYSE	SYY	Tue, May 29, 2007	32.92	33.30	32.80	33.05
3771	NYSE	SYY	Fri, May 25, 2007	33.21	33.30	32.93	33.10
3770	NYSE	SYY	Thu, May 24, 2007	33.22	33.43	33.06	33.17
3769	NYSE	SYY	Wed, May 23, 2007	33.07	33.54	33.01	33.22
3768	NYSE	SYY	Tue, May 22, 2007	32.70	33.21	32.42	32.90
3767	NYSE	SYY	Mon, May 21, 2007	33.38	33.43	32.92	32.95
3766	NYSE	SYY	Fri, May 18, 2007	33.23	33.66	33.04	33.56
3765	NYSE	SYY	Thu, May 17, 2007	33.58	33.66	33.13	33.21
3764	NYSE	SYY	Wed, May 16, 2007	32.96	33.83	32.96	33.74
3763	NYSE	SYY	Tue, May 15, 2007	33.25	33.43	32.81	32.91
3762	NYSE	SYY	Mon, May 14, 2007	32.80	33.52	32.73	33.28
3761	NYSE	SYY	Fri, May 11, 2007	32.77	33.00	32.55	32.76
3760	NYSE	SYY	Thu, May 10, 2007	33.20	33.23	32.79	32.85
3759	NYSE	SYY	Wed, May 9, 2007	33.48	33.64	33.42	33.43
3758	NYSE	SYY	Tue, May 8, 2007	33.54	33.77	33.43	33.48
3757	NYSE	SYY	Mon, May 7, 2007	33.73	34.04	33.40	33.57
3756	NYSE	SYY	Fri, May 4, 2007	34.07	34.10	33.50	33.65
3755	NYSE	SYY	Thu, May 3, 2007	33.14	34.18	33.10	34.11
3754	NYSE	SYY	Wed, May 2, 2007	32.07	33.19	32.00	33.14
3753	NYSE	SYY	Tue, May 1, 2007	32.75	32.84	32.02	32.20
3752	NYSE	SYY	Mon, Apr 30, 2007	33.73	33.98	32.54	32.74
3751	NYSE	SYY	Fri, Apr 27, 2007	34.50	34.60	34.26	34.32
3750	NYSE	SYY	Thu, Apr 26, 2007	33.42	34.95	33.29	34.69
3749	NYSE	SYY	Wed, Apr 25, 2007	33.44	33.60	33.34	33.50
3748	NYSE	SYY	Tue, Apr 24, 2007	33.75	33.75	33.28	33.40
3747	NYSE	SYY	Mon, Apr 23, 2007	33.70	33.80	33.47	33.75
3746	NYSE	SYY	Fri, Apr 20, 2007	33.46	33.77	33.22	33.69
3745	NYSE	SYY	Thu, Apr 19, 2007	34.26	34.26	33.21	33.34
3744	NYSE	SYY	Wed, Apr 18, 2007	33.54	33.78	33.42	33.46
3743	NYSE	SYY	Tue, Apr 17, 2007	33.82	33.91	33.60	33.86
3742	NYSE	SYY	Mon, Apr 16, 2007	33.95	34.05	33.79	33.83
3741	NYSE	SYY	Fri, Apr 13, 2007	34.11	34.11	33.54	33.87
3740	NYSE	SYY	Thu, Apr 12, 2007	33.75	33.99	33.44	33.97
3739	NYSE	SYY	Wed, Apr 11, 2007	33.93	33.98	33.42	33.80
3738	NYSE	SYY	Tue, Apr 10, 2007	33.47	34.24	33.45	34.10
3737	NYSE	SYY	Mon, Apr 9, 2007	33.23	33.51	33.13	33.44
3736	NYSE	SYY	Thu, Apr 5, 2007	33.31	33.40	33.12	33.25
3735	NYSE	SYY	Wed, Apr 4, 2007	33.75	33.92	33.36	33.42
3734	NYSE	SYY	Tue, Apr 3, 2007	33.64	33.85	33.11	33.81
3733	NYSE	SYY	Mon, Apr 2, 2007	33.81	33.92	33.52	33.70
3732	NYSE	SYY	Fri, Mar 30, 2007	33.77	34.13	33.61	33.83
3731	NYSE	SYY	Thu, Mar 29, 2007	33.70	33.78	33.48	33.74
3730	NYSE	SYY	Wed, Mar 28, 2007	33.42	33.74	33.35	33.47
3729	NYSE	SYY	Tue, Mar 27, 2007	33.41	33.54	33.10	33.45
3728	NYSE	SYY	Mon, Mar 26, 2007	32.91	34.04	32.89	33.67
3727	NYSE	SYY	Fri, Mar 23, 2007	32.64	33.03	32.57	32.96
3726	NYSE	SYY	Thu, Mar 22, 2007	32.98	33.25	32.07	32.66
3725	NYSE	SYY	Wed, Mar 21, 2007	32.64	33.00	32.42	32.88
3724	NYSE	SYY	Tue, Mar 20, 2007	32.66	32.76	32.47	32.57
3723	NYSE	SYY	Mon, Mar 19, 2007	32.52	32.84	32.45	32.72
3722	NYSE	SYY	Fri, Mar 16, 2007	32.71	32.91	32.31	32.44
3721	NYSE	SYY	Thu, Mar 15, 2007	32.25	32.67	32.15	32.55
3720	NYSE	SYY	Wed, Mar 14, 2007	31.85	32.24	31.34	32.20
3719	NYSE	SYY	Tue, Mar 13, 2007	32.10	32.18	31.62	31.67
3718	NYSE	SYY	Mon, Mar 12, 2007	32.07	32.32	31.98	32.25
3717	NYSE	SYY	Fri, Mar 9, 2007	32.05	32.30	31.97	32.21
3716	NYSE	SYY	Thu, Mar 8, 2007	31.97	32.07	31.79	31.99
3715	NYSE	SYY	Wed, Mar 7, 2007	31.67	31.86	31.59	31.73
3714	NYSE	SYY	Tue, Mar 6, 2007	31.92	32.04	31.58	31.68
3713	NYSE	SYY	Mon, Mar 5, 2007	32.00	32.24	31.73	31.78
3712	NYSE	SYY	Fri, Mar 2, 2007	32.68	32.68	31.88	32.00
3711	NYSE	SYY	Thu, Mar 1, 2007	32.60	32.96	32.20	32.71
3710	NYSE	SYY	Wed, Feb 28, 2007	32.56	33.18	32.46	32.96
3709	NYSE	SYY	Tue, Feb 27, 2007	33.45	33.59	32.29	32.61
3708	NYSE	SYY	Mon, Feb 26, 2007	33.75	33.85	33.35	33.58
3707	NYSE	SYY	Fri, Feb 23, 2007	33.85	34.10	33.58	33.75
3706	NYSE	SYY	Thu, Feb 22, 2007	34.42	34.59	33.77	33.77
3705	NYSE	SYY	Wed, Feb 21, 2007	34.82	35.00	34.42	34.46
3704	NYSE	SYY	Tue, Feb 20, 2007	34.73	35.12	34.71	35.07
3703	NYSE	SYY	Fri, Feb 16, 2007	34.28	34.85	34.28	34.67
3702	NYSE	SYY	Thu, Feb 15, 2007	34.25	34.54	34.24	34.43
3701	NYSE	SYY	Wed, Feb 14, 2007	34.25	34.58	34.25	34.34
3700	NYSE	SYY	Tue, Feb 13, 2007	34.10	34.27	34.10	34.24
3699	NYSE	SYY	Mon, Feb 12, 2007	34.20	34.37	34.10	34.15
3698	NYSE	SYY	Fri, Feb 9, 2007	34.14	34.30	33.90	33.98
3697	NYSE	SYY	Thu, Feb 8, 2007	34.42	34.46	34.15	34.20
3696	NYSE	SYY	Wed, Feb 7, 2007	34.90	34.97	34.17	34.36
3695	NYSE	SYY	Tue, Feb 6, 2007	34.67	35.00	34.60	34.90
3694	NYSE	SYY	Mon, Feb 5, 2007	34.89	34.99	34.47	34.78
3693	NYSE	SYY	Fri, Feb 2, 2007	34.80	35.23	34.72	35.10
3692	NYSE	SYY	Thu, Feb 1, 2007	34.55	34.88	34.32	34.77
3691	NYSE	SYY	Wed, Jan 31, 2007	34.14	34.67	34.10	34.55
3690	NYSE	SYY	Tue, Jan 30, 2007	34.14	34.34	33.80	34.34
3689	NYSE	SYY	Mon, Jan 29, 2007	35.88	36.07	33.96	34.02
3688	NYSE	SYY	Fri, Jan 26, 2007	36.47	36.49	36.02	36.10
3687	NYSE	SYY	Thu, Jan 25, 2007	36.63	36.68	36.27	36.35
3686	NYSE	SYY	Wed, Jan 24, 2007	36.18	36.74	36.14	36.72
3685	NYSE	SYY	Tue, Jan 23, 2007	36.11	36.41	36.06	36.18
3684	NYSE	SYY	Mon, Jan 22, 2007	36.16	36.24	36.01	36.11
3683	NYSE	SYY	Fri, Jan 19, 2007	36.22	36.44	36.14	36.22
3682	NYSE	SYY	Thu, Jan 18, 2007	36.00	36.33	35.80	36.05
3681	NYSE	SYY	Wed, Jan 17, 2007	35.72	35.93	35.61	35.74
3680	NYSE	SYY	Tue, Jan 16, 2007	35.20	35.79	35.20	35.74
3679	NYSE	SYY	Fri, Jan 12, 2007	35.76	35.87	35.36	35.51
3678	NYSE	SYY	Thu, Jan 11, 2007	35.70	36.10	35.55	35.94
3677	NYSE	SYY	Wed, Jan 10, 2007	35.58	35.82	35.46	35.70
3676	NYSE	SYY	Tue, Jan 9, 2007	35.70	35.98	35.46	35.79
3675	NYSE	SYY	Mon, Jan 8, 2007	35.69	35.82	35.18	35.58
3674	NYSE	SYY	Fri, Jan 5, 2007	36.00	36.07	35.76	35.89
3673	NYSE	SYY	Thu, Jan 4, 2007	35.95	36.08	35.85	36.00
3672	NYSE	SYY	Wed, Jan 3, 2007	35.20	36.49	35.17	36.08
3671	NYSE	SYY	Fri, Dec 29, 2006	36.75	37.04	36.67	36.76
3670	NYSE	SYY	Thu, Dec 28, 2006	36.96	37.00	36.85	36.87
3669	NYSE	SYY	Wed, Dec 27, 2006	36.83	37.00	36.80	36.95
3668	NYSE	SYY	Tue, Dec 26, 2006	36.52	36.77	36.42	36.69
3667	NYSE	SYY	Fri, Dec 22, 2006	36.42	36.82	36.17	36.65
3666	NYSE	SYY	Thu, Dec 21, 2006	36.17	36.60	36.13	36.47
3665	NYSE	SYY	Wed, Dec 20, 2006	36.28	36.40	35.98	36.01
3664	NYSE	SYY	Tue, Dec 19, 2006	36.32	36.69	36.16	36.38
3663	NYSE	SYY	Mon, Dec 18, 2006	36.34	36.42	36.04	36.26
3662	NYSE	SYY	Fri, Dec 15, 2006	36.58	36.64	36.10	36.24
3661	NYSE	SYY	Thu, Dec 14, 2006	36.22	36.55	36.00	36.44
3660	NYSE	SYY	Wed, Dec 13, 2006	36.29	36.54	36.20	36.28
3659	NYSE	SYY	Tue, Dec 12, 2006	35.83	36.37	35.70	36.25
3658	NYSE	SYY	Mon, Dec 11, 2006	36.25	36.41	36.10	36.12
3657	NYSE	SYY	Fri, Dec 8, 2006	36.30	36.75	36.27	36.43
3656	NYSE	SYY	Thu, Dec 7, 2006	36.39	36.93	36.31	36.37
3655	NYSE	SYY	Wed, Dec 6, 2006	36.27	36.70	36.21	36.57
3654	NYSE	SYY	Tue, Dec 5, 2006	36.36	36.36	36.05	36.14
3653	NYSE	SYY	Mon, Dec 4, 2006	35.92	36.50	35.21	36.42
3652	NYSE	SYY	Fri, Dec 1, 2006	35.95	36.00	35.54	35.78
3651	NYSE	SYY	Thu, Nov 30, 2006	35.99	36.15	35.78	35.85
3650	NYSE	SYY	Wed, Nov 29, 2006	35.90	36.25	35.76	36.16
3649	NYSE	SYY	Tue, Nov 28, 2006	34.85	36.46	34.85	36.00
3648	NYSE	SYY	Mon, Nov 27, 2006	35.54	35.55	34.93	35.00
3647	NYSE	SYY	Fri, Nov 24, 2006	35.56	35.68	35.52	35.54
3646	NYSE	SYY	Wed, Nov 22, 2006	35.16	35.97	35.07	35.83
3645	NYSE	SYY	Tue, Nov 21, 2006	35.54	35.60	35.06	35.08
3644	NYSE	SYY	Mon, Nov 20, 2006	35.22	35.88	35.15	35.77
3643	NYSE	SYY	Fri, Nov 17, 2006	35.31	35.45	35.07	35.18
3642	NYSE	SYY	Thu, Nov 16, 2006	35.64	35.70	35.19	35.35
3641	NYSE	SYY	Wed, Nov 15, 2006	35.05	35.77	35.05	35.71
3640	NYSE	SYY	Tue, Nov 14, 2006	34.96	35.30	34.95	35.05
3639	NYSE	SYY	Mon, Nov 13, 2006	34.82	35.11	34.74	34.96
3638	NYSE	SYY	Fri, Nov 10, 2006	35.06	35.06	34.71	34.96
3637	NYSE	SYY	Thu, Nov 9, 2006	35.47	35.52	34.93	34.99
3636	NYSE	SYY	Wed, Nov 8, 2006	34.88	35.79	34.88	35.52
3635	NYSE	SYY	Tue, Nov 7, 2006	35.05	35.16	34.89	34.94
3634	NYSE	SYY	Mon, Nov 6, 2006	34.99	35.15	34.78	35.10
3633	NYSE	SYY	Fri, Nov 3, 2006	35.33	35.35	34.91	34.99
3632	NYSE	SYY	Thu, Nov 2, 2006	34.82	35.33	34.76	35.27
3631	NYSE	SYY	Wed, Nov 1, 2006	34.98	35.38	34.73	35.11
3630	NYSE	SYY	Tue, Oct 31, 2006	34.55	35.00	34.45	34.98
3629	NYSE	SYY	Mon, Oct 30, 2006	34.37	34.63	33.96	34.58
3628	NYSE	SYY	Fri, Oct 27, 2006	34.38	34.49	34.15	34.28
3627	NYSE	SYY	Thu, Oct 26, 2006	34.06	34.37	33.88	34.35
3626	NYSE	SYY	Wed, Oct 25, 2006	33.99	34.11	33.89	34.06
3625	NYSE	SYY	Tue, Oct 24, 2006	33.39	34.17	33.32	34.04
3624	NYSE	SYY	Mon, Oct 23, 2006	32.99	33.40	32.86	33.31
3623	NYSE	SYY	Fri, Oct 20, 2006	32.86	33.34	32.50	33.33
3622	NYSE	SYY	Thu, Oct 19, 2006	32.39	33.27	32.35	32.71
3621	NYSE	SYY	Wed, Oct 18, 2006	33.43	33.49	33.19	33.25
3620	NYSE	SYY	Tue, Oct 17, 2006	33.07	33.42	33.06	33.37
3619	NYSE	SYY	Mon, Oct 16, 2006	32.67	33.28	32.50	33.24
3618	NYSE	SYY	Fri, Oct 13, 2006	33.35	33.35	32.76	32.86
3617	NYSE	SYY	Thu, Oct 12, 2006	33.03	33.44	33.03	33.32
3616	NYSE	SYY	Wed, Oct 11, 2006	33.03	33.10	32.81	32.83
3615	NYSE	SYY	Tue, Oct 10, 2006	33.10	33.19	32.79	33.08
3614	NYSE	SYY	Mon, Oct 9, 2006	32.59	33.03	32.49	32.97
3613	NYSE	SYY	Fri, Oct 6, 2006	32.39	32.80	32.35	32.74
3612	NYSE	SYY	Thu, Oct 5, 2006	32.77	32.98	32.59	32.59
3611	NYSE	SYY	Wed, Oct 4, 2006	32.70	33.16	32.52	32.98
3610	NYSE	SYY	Tue, Oct 3, 2006	32.67	33.25	32.59	32.99
3609	NYSE	SYY	Mon, Oct 2, 2006	33.40	33.44	32.38	32.65
3608	NYSE	SYY	Fri, Sep 29, 2006	33.26	33.65	33.16	33.45
3607	NYSE	SYY	Thu, Sep 28, 2006	33.81	33.90	33.29	33.49
3606	NYSE	SYY	Wed, Sep 27, 2006	33.95	34.15	33.80	33.83
3605	NYSE	SYY	Tue, Sep 26, 2006	33.32	34.07	33.30	34.00
3604	NYSE	SYY	Mon, Sep 25, 2006	33.36	33.60	33.19	33.51
3603	NYSE	SYY	Fri, Sep 22, 2006	33.27	33.50	33.04	33.40
3602	NYSE	SYY	Thu, Sep 21, 2006	33.91	34.00	32.53	33.33
3601	NYSE	SYY	Wed, Sep 20, 2006	33.55	33.96	33.55	33.92
3600	NYSE	SYY	Tue, Sep 19, 2006	32.90	33.61	32.75	33.55
3599	NYSE	SYY	Mon, Sep 18, 2006	33.53	33.69	33.12	33.19
3598	NYSE	SYY	Fri, Sep 15, 2006	33.49	33.81	33.26	33.78
3597	NYSE	SYY	Thu, Sep 14, 2006	33.25	33.56	33.21	33.37
3596	NYSE	SYY	Wed, Sep 13, 2006	33.40	33.50	33.10	33.38
3595	NYSE	SYY	Tue, Sep 12, 2006	32.75	33.20	32.58	33.15
3594	NYSE	SYY	Mon, Sep 11, 2006	31.77	32.71	31.65	32.70
3593	NYSE	SYY	Fri, Sep 8, 2006	31.75	31.92	31.68	31.91
3592	NYSE	SYY	Thu, Sep 7, 2006	31.73	31.81	31.49	31.73
3591	NYSE	SYY	Wed, Sep 6, 2006	31.55	31.74	31.51	31.70
3590	NYSE	SYY	Tue, Sep 5, 2006	31.60	31.80	31.44	31.51
3589	NYSE	SYY	Fri, Sep 1, 2006	31.55	32.06	31.41	31.64
3588	NYSE	SYY	Thu, Aug 31, 2006	31.50	31.62	31.34	31.39
3587	NYSE	SYY	Wed, Aug 30, 2006	31.00	31.67	31.00	31.57
3586	NYSE	SYY	Tue, Aug 29, 2006	30.75	31.15	30.66	31.03
3585	NYSE	SYY	Mon, Aug 28, 2006	30.38	30.84	30.10	30.70
3584	NYSE	SYY	Fri, Aug 25, 2006	30.39	30.60	30.03	30.38
3583	NYSE	SYY	Thu, Aug 24, 2006	30.42	30.64	30.22	30.53
3582	NYSE	SYY	Wed, Aug 23, 2006	30.38	30.46	30.21	30.41
3581	NYSE	SYY	Tue, Aug 22, 2006	30.20	30.39	30.06	30.34
3580	NYSE	SYY	Mon, Aug 21, 2006	29.90	30.10	29.81	30.06
3579	NYSE	SYY	Fri, Aug 18, 2006	29.90	30.00	29.83	29.89
3578	NYSE	SYY	Thu, Aug 17, 2006	29.48	30.00	29.40	29.81
3577	NYSE	SYY	Wed, Aug 16, 2006	28.85	29.25	28.68	29.23
3576	NYSE	SYY	Tue, Aug 15, 2006	28.25	28.55	27.73	28.55
3575	NYSE	SYY	Mon, Aug 14, 2006	28.00	28.44	27.77	28.21
3574	NYSE	SYY	Fri, Aug 11, 2006	27.89	28.30	27.81	27.96
3573	NYSE	SYY	Thu, Aug 10, 2006	27.70	28.38	27.62	28.02
3572	NYSE	SYY	Wed, Aug 9, 2006	27.78	28.24	27.60	27.66
3571	NYSE	SYY	Tue, Aug 8, 2006	27.90	28.05	27.62	27.68
3570	NYSE	SYY	Mon, Aug 7, 2006	27.17	27.78	27.15	27.74
3569	NYSE	SYY	Fri, Aug 4, 2006	26.91	27.21	26.79	27.15
3568	NYSE	SYY	Thu, Aug 3, 2006	27.73	27.81	26.88	26.91
3567	NYSE	SYY	Wed, Aug 2, 2006	27.49	27.88	27.48	27.80
3566	NYSE	SYY	Tue, Aug 1, 2006	27.32	27.57	27.30	27.50
3565	NYSE	SYY	Mon, Jul 31, 2006	27.88	27.90	27.59	27.60
3564	NYSE	SYY	Fri, Jul 28, 2006	27.40	28.00	27.39	27.88
3563	NYSE	SYY	Thu, Jul 27, 2006	28.00	28.00	26.50	27.47
3562	NYSE	SYY	Wed, Jul 26, 2006	29.11	29.20	28.36	28.54
3561	NYSE	SYY	Tue, Jul 25, 2006	29.30	29.53	29.03	29.31
3560	NYSE	SYY	Mon, Jul 24, 2006	29.40	29.58	29.23	29.52
3559	NYSE	SYY	Fri, Jul 21, 2006	29.65	29.65	28.99	29.40
3558	NYSE	SYY	Thu, Jul 20, 2006	29.84	30.15	29.61	29.62
3557	NYSE	SYY	Wed, Jul 19, 2006	29.97	30.25	29.80	29.88
3556	NYSE	SYY	Tue, Jul 18, 2006	30.06	30.18	29.32	29.88
3555	NYSE	SYY	Mon, Jul 17, 2006	30.14	30.30	29.96	30.09
3554	NYSE	SYY	Fri, Jul 14, 2006	30.61	30.88	30.06	30.22
3553	NYSE	SYY	Thu, Jul 13, 2006	30.94	31.10	30.50	30.67
3552	NYSE	SYY	Wed, Jul 12, 2006	30.90	31.17	30.80	30.97
3551	NYSE	SYY	Tue, Jul 11, 2006	30.80	31.10	30.55	31.07
3550	NYSE	SYY	Mon, Jul 10, 2006	30.60	30.85	30.53	30.70
3549	NYSE	SYY	Fri, Jul 7, 2006	30.51	30.81	30.50	30.63
3548	NYSE	SYY	Thu, Jul 6, 2006	30.60	30.75	30.54	30.65
3547	NYSE	SYY	Wed, Jul 5, 2006	30.52	30.76	30.36	30.60
3546	NYSE	SYY	Mon, Jul 3, 2006	30.52	30.76	30.51	30.70
3545	NYSE	SYY	Fri, Jun 30, 2006	30.31	30.69	30.26	30.56
3544	NYSE	SYY	Thu, Jun 29, 2006	30.35	30.46	30.13	30.32
3543	NYSE	SYY	Wed, Jun 28, 2006	30.40	30.44	30.01	30.31
3542	NYSE	SYY	Tue, Jun 27, 2006	30.42	30.47	30.15	30.28
3541	NYSE	SYY	Mon, Jun 26, 2006	30.20	30.47	30.17	30.40
3540	NYSE	SYY	Fri, Jun 23, 2006	30.14	30.38	30.04	30.31
3539	NYSE	SYY	Thu, Jun 22, 2006	30.12	30.28	29.90	30.24
3538	NYSE	SYY	Wed, Jun 21, 2006	30.14	30.34	29.85	30.24
3537	NYSE	SYY	Tue, Jun 20, 2006	29.83	30.27	29.83	30.15
3536	NYSE	SYY	Mon, Jun 19, 2006	30.46	30.47	29.85	29.95
3535	NYSE	SYY	Fri, Jun 16, 2006	30.28	30.74	30.23	30.44
3534	NYSE	SYY	Thu, Jun 15, 2006	29.85	30.37	29.70	30.27
3533	NYSE	SYY	Wed, Jun 14, 2006	30.15	30.19	29.74	29.97
3532	NYSE	SYY	Tue, Jun 13, 2006	30.23	30.38	29.97	30.06
3531	NYSE	SYY	Mon, Jun 12, 2006	30.64	30.66	30.17	30.23
3530	NYSE	SYY	Fri, Jun 9, 2006	30.70	30.83	30.39	30.56
3529	NYSE	SYY	Thu, Jun 8, 2006	30.70	30.91	30.41	30.83
3528	NYSE	SYY	Wed, Jun 7, 2006	30.32	30.99	30.30	30.62
3527	NYSE	SYY	Tue, Jun 6, 2006	30.10	30.50	29.97	30.36
3526	NYSE	SYY	Mon, Jun 5, 2006	30.50	30.60	29.94	29.96
3525	NYSE	SYY	Fri, Jun 2, 2006	30.52	30.61	30.29	30.55
3524	NYSE	SYY	Thu, Jun 1, 2006	30.50	30.65	30.40	30.61
3523	NYSE	SYY	Wed, May 31, 2006	30.67	30.70	30.35	30.58
3522	NYSE	SYY	Tue, May 30, 2006	30.97	31.00	30.66	30.76
3521	NYSE	SYY	Fri, May 26, 2006	31.01	31.24	30.79	31.15
3520	NYSE	SYY	Thu, May 25, 2006	30.70	31.12	30.56	30.99
3519	NYSE	SYY	Wed, May 24, 2006	29.95	30.75	29.91	30.65
3518	NYSE	SYY	Tue, May 23, 2006	30.52	30.52	29.98	29.98
3517	NYSE	SYY	Mon, May 22, 2006	30.30	30.74	30.21	30.56
3516	NYSE	SYY	Fri, May 19, 2006	30.55	30.70	30.24	30.33
3515	NYSE	SYY	Thu, May 18, 2006	30.57	30.83	30.41	30.52
3514	NYSE	SYY	Wed, May 17, 2006	30.08	30.75	30.00	30.39
3513	NYSE	SYY	Tue, May 16, 2006	30.50	30.50	29.95	30.15
3512	NYSE	SYY	Mon, May 15, 2006	29.57	30.35	29.55	30.31
3511	NYSE	SYY	Fri, May 12, 2006	29.61	29.79	29.49	29.67
3510	NYSE	SYY	Thu, May 11, 2006	29.95	30.08	29.53	29.64
3509	NYSE	SYY	Wed, May 10, 2006	29.78	30.27	29.74	30.20
3508	NYSE	SYY	Tue, May 9, 2006	29.59	30.00	29.49	29.91
3507	NYSE	SYY	Mon, May 8, 2006	29.75	29.95	29.60	29.66
3506	NYSE	SYY	Fri, May 5, 2006	29.65	29.94	29.56	29.75
3505	NYSE	SYY	Thu, May 4, 2006	29.32	29.49	29.18	29.25
3504	NYSE	SYY	Wed, May 3, 2006	29.45	29.50	29.11	29.40
3503	NYSE	SYY	Tue, May 2, 2006	29.60	29.74	29.46	29.52
3502	NYSE	SYY	Mon, May 1, 2006	29.99	30.41	29.81	29.84
3501	NYSE	SYY	Fri, Apr 28, 2006	30.05	30.29	29.83	29.89
3500	NYSE	SYY	Thu, Apr 27, 2006	30.33	30.38	30.00	30.05
3499	NYSE	SYY	Wed, Apr 26, 2006	30.55	30.77	30.29	30.34
3498	NYSE	SYY	Tue, Apr 25, 2006	30.83	30.83	30.37	30.44
3497	NYSE	SYY	Mon, Apr 24, 2006	30.80	30.93	30.67	30.76
3496	NYSE	SYY	Fri, Apr 21, 2006	30.77	31.48	30.77	30.95
3495	NYSE	SYY	Thu, Apr 20, 2006	31.39	31.68	31.22	31.27
3494	NYSE	SYY	Wed, Apr 19, 2006	31.60	31.98	31.35	31.50
3493	NYSE	SYY	Tue, Apr 18, 2006	31.60	31.90	31.56	31.79
3492	NYSE	SYY	Mon, Apr 17, 2006	31.57	31.63	31.47	31.63
3491	NYSE	SYY	Thu, Apr 13, 2006	31.58	31.72	31.44	31.69
3490	NYSE	SYY	Wed, Apr 12, 2006	31.50	31.65	31.46	31.60
3489	NYSE	SYY	Tue, Apr 11, 2006	31.53	31.62	31.35	31.50
3488	NYSE	SYY	Mon, Apr 10, 2006	31.63	31.71	31.36	31.52
3487	NYSE	SYY	Fri, Apr 7, 2006	31.40	31.77	31.26	31.69
3486	NYSE	SYY	Thu, Apr 6, 2006	31.65	31.68	31.27	31.43
3485	NYSE	SYY	Wed, Apr 5, 2006	31.35	31.77	31.28	31.77
3484	NYSE	SYY	Tue, Apr 4, 2006	32.12	32.14	31.70	31.74
3483	NYSE	SYY	Mon, Apr 3, 2006	31.99	32.15	31.76	32.02
3482	NYSE	SYY	Fri, Mar 31, 2006	32.10	32.19	31.95	32.05
3481	NYSE	SYY	Thu, Mar 30, 2006	32.07	32.31	32.00	32.20
3480	NYSE	SYY	Wed, Mar 29, 2006	32.05	32.22	32.04	32.17
3479	NYSE	SYY	Tue, Mar 28, 2006	32.10	32.29	31.73	32.17
3478	NYSE	SYY	Mon, Mar 27, 2006	32.35	32.39	32.01	32.22
3477	NYSE	SYY	Fri, Mar 24, 2006	32.24	32.56	32.18	32.45
3476	NYSE	SYY	Thu, Mar 23, 2006	32.10	32.48	32.02	32.36
3475	NYSE	SYY	Wed, Mar 22, 2006	31.20	31.56	31.13	31.48
3474	NYSE	SYY	Tue, Mar 21, 2006	31.40	31.50	31.24	31.29
3473	NYSE	SYY	Mon, Mar 20, 2006	31.45	31.50	31.26	31.40
3472	NYSE	SYY	Fri, Mar 17, 2006	31.55	31.64	31.39	31.54
3471	NYSE	SYY	Thu, Mar 16, 2006	31.02	31.35	30.94	31.26
3470	NYSE	SYY	Wed, Mar 15, 2006	30.82	31.06	30.64	31.05
3469	NYSE	SYY	Tue, Mar 14, 2006	30.46	30.93	30.41	30.91
3468	NYSE	SYY	Mon, Mar 13, 2006	30.34	30.48	30.20	30.43
3467	NYSE	SYY	Fri, Mar 10, 2006	30.09	30.44	30.07	30.33
3466	NYSE	SYY	Thu, Mar 9, 2006	29.99	30.34	29.82	30.00
3465	NYSE	SYY	Wed, Mar 8, 2006	29.74	30.01	29.57	29.98
3464	NYSE	SYY	Tue, Mar 7, 2006	29.55	29.78	29.12	29.75
3463	NYSE	SYY	Mon, Mar 6, 2006	29.72	29.85	29.41	29.45
3462	NYSE	SYY	Fri, Mar 3, 2006	29.50	29.95	29.42	29.81
3461	NYSE	SYY	Thu, Mar 2, 2006	29.81	29.97	29.58	29.61
3460	NYSE	SYY	Wed, Mar 1, 2006	30.02	30.18	29.92	29.96
3459	NYSE	SYY	Tue, Feb 28, 2006	30.24	30.38	30.03	30.09
3458	NYSE	SYY	Mon, Feb 27, 2006	30.34	30.50	30.22	30.39
3457	NYSE	SYY	Fri, Feb 24, 2006	30.14	30.42	30.10	30.34
3456	NYSE	SYY	Thu, Feb 23, 2006	29.73	30.40	29.73	29.98
3455	NYSE	SYY	Wed, Feb 22, 2006	29.95	30.00	29.62	29.63
3454	NYSE	SYY	Tue, Feb 21, 2006	30.12	30.16	29.75	29.79
3453	NYSE	SYY	Fri, Feb 17, 2006	30.31	30.37	30.02	30.02
3452	NYSE	SYY	Thu, Feb 16, 2006	30.13	30.38	30.00	30.30
3451	NYSE	SYY	Wed, Feb 15, 2006	30.37	30.48	30.13	30.20
3450	NYSE	SYY	Tue, Feb 14, 2006	30.50	30.55	30.24	30.43
3449	NYSE	SYY	Mon, Feb 13, 2006	30.57	30.65	30.38	30.50
3448	NYSE	SYY	Fri, Feb 10, 2006	30.55	30.74	30.32	30.52
3447	NYSE	SYY	Thu, Feb 9, 2006	30.75	30.75	30.34	30.48
3446	NYSE	SYY	Wed, Feb 8, 2006	30.54	30.79	30.28	30.75
3445	NYSE	SYY	Tue, Feb 7, 2006	30.17	30.81	30.13	30.60
3444	NYSE	SYY	Mon, Feb 6, 2006	30.70	30.80	30.01	30.08
3443	NYSE	SYY	Fri, Feb 3, 2006	30.85	31.09	30.01	30.11
3442	NYSE	SYY	Thu, Feb 2, 2006	30.78	31.25	30.56	30.98
3441	NYSE	SYY	Wed, Feb 1, 2006	30.60	30.92	30.50	30.80
3440	NYSE	SYY	Tue, Jan 31, 2006	31.80	31.90	30.68	30.68
3439	NYSE	SYY	Mon, Jan 30, 2006	31.00	32.72	30.93	32.47
3438	NYSE	SYY	Fri, Jan 27, 2006	30.43	30.60	30.09	30.57
3437	NYSE	SYY	Thu, Jan 26, 2006	30.50	30.80	30.35	30.41
3436	NYSE	SYY	Wed, Jan 25, 2006	30.32	30.58	30.27	30.38
3435	NYSE	SYY	Tue, Jan 24, 2006	30.35	30.60	30.15	30.33
3434	NYSE	SYY	Mon, Jan 23, 2006	30.50	30.89	30.39	30.40
3433	NYSE	SYY	Fri, Jan 20, 2006	30.77	30.82	30.30	30.40
3432	NYSE	SYY	Thu, Jan 19, 2006	30.83	30.96	30.66	30.85
3431	NYSE	SYY	Wed, Jan 18, 2006	30.70	30.97	30.65	30.89
3430	NYSE	SYY	Tue, Jan 17, 2006	30.30	30.98	30.27	30.81
3429	NYSE	SYY	Fri, Jan 13, 2006	30.91	31.00	30.03	30.26
3428	NYSE	SYY	Thu, Jan 12, 2006	30.80	31.04	30.74	30.78
3427	NYSE	SYY	Wed, Jan 11, 2006	31.15	31.24	30.81	30.90
3426	NYSE	SYY	Tue, Jan 10, 2006	31.44	31.55	30.99	31.14
3425	NYSE	SYY	Mon, Jan 9, 2006	31.30	31.55	31.20	31.39
3424	NYSE	SYY	Fri, Jan 6, 2006	30.99	31.36	30.88	31.25
3423	NYSE	SYY	Thu, Jan 5, 2006	31.12	31.34	30.89	30.99
3422	NYSE	SYY	Wed, Jan 4, 2006	31.05	31.48	31.03	31.11
3421	NYSE	SYY	Tue, Jan 3, 2006	31.21	31.23	30.81	31.09
3420	NYSE	SYY	Fri, Dec 30, 2005	31.12	31.26	30.94	31.05
3419	NYSE	SYY	Thu, Dec 29, 2005	31.73	31.75	31.31	31.34
3418	NYSE	SYY	Wed, Dec 28, 2005	31.70	31.71	31.37	31.60
3417	NYSE	SYY	Tue, Dec 27, 2005	31.88	32.09	31.58	31.61
3416	NYSE	SYY	Fri, Dec 23, 2005	32.00	32.20	31.84	31.90
3415	NYSE	SYY	Thu, Dec 22, 2005	32.02	32.04	31.82	31.94
3414	NYSE	SYY	Wed, Dec 21, 2005	32.12	32.36	32.03	32.13
3413	NYSE	SYY	Tue, Dec 20, 2005	32.47	32.58	32.06	32.15
3412	NYSE	SYY	Mon, Dec 19, 2005	32.42	32.60	32.20	32.47
3411	NYSE	SYY	Fri, Dec 16, 2005	32.80	32.96	32.50	32.65
3410	NYSE	SYY	Thu, Dec 15, 2005	32.55	32.81	32.48	32.77
3409	NYSE	SYY	Wed, Dec 14, 2005	32.70	32.95	32.60	32.62
3408	NYSE	SYY	Tue, Dec 13, 2005	32.30	32.80	32.10	32.66
3407	NYSE	SYY	Mon, Dec 12, 2005	32.47	32.88	32.45	32.77
3406	NYSE	SYY	Fri, Dec 9, 2005	32.50	32.74	32.38	32.52
3405	NYSE	SYY	Thu, Dec 8, 2005	32.57	32.58	32.36	32.50
3404	NYSE	SYY	Wed, Dec 7, 2005	32.41	32.63	32.20	32.51
3403	NYSE	SYY	Tue, Dec 6, 2005	32.47	32.69	32.27	32.31
3402	NYSE	SYY	Mon, Dec 5, 2005	32.62	32.67	32.26	32.44
3401	NYSE	SYY	Fri, Dec 2, 2005	32.46	32.73	32.35	32.61
3400	NYSE	SYY	Thu, Dec 1, 2005	32.35	32.76	32.35	32.60
3399	NYSE	SYY	Wed, Nov 30, 2005	32.42	32.67	32.17	32.32
3398	NYSE	SYY	Tue, Nov 29, 2005	32.90	32.93	32.29	32.37
3397	NYSE	SYY	Mon, Nov 28, 2005	33.01	33.12	32.74	32.93
3396	NYSE	SYY	Fri, Nov 25, 2005	33.00	33.21	32.50	33.04
3395	NYSE	SYY	Wed, Nov 23, 2005	32.95	33.15	32.76	32.86
3394	NYSE	SYY	Tue, Nov 22, 2005	32.45	32.95	32.15	32.75
3393	NYSE	SYY	Mon, Nov 21, 2005	31.65	32.72	31.40	32.64
3392	NYSE	SYY	Fri, Nov 18, 2005	32.25	32.29	31.60	31.90
3391	NYSE	SYY	Thu, Nov 17, 2005	30.58	31.41	30.40	31.31
3390	NYSE	SYY	Wed, Nov 16, 2005	30.99	31.05	30.75	30.77
3389	NYSE	SYY	Tue, Nov 15, 2005	31.16	31.20	30.85	30.99
3388	NYSE	SYY	Mon, Nov 14, 2005	31.40	31.42	30.94	31.19
3387	NYSE	SYY	Fri, Nov 11, 2005	31.10	31.48	30.82	31.41
3386	NYSE	SYY	Thu, Nov 10, 2005	30.58	30.88	30.40	30.70
3385	NYSE	SYY	Wed, Nov 9, 2005	30.65	30.69	30.44	30.48
3384	NYSE	SYY	Tue, Nov 8, 2005	30.79	30.95	30.50	30.67
3383	NYSE	SYY	Mon, Nov 7, 2005	30.18	30.34	29.98	30.31
3382	NYSE	SYY	Fri, Nov 4, 2005	30.34	30.39	29.99	30.04
3381	NYSE	SYY	Thu, Nov 3, 2005	30.45	30.53	29.99	30.39
3380	NYSE	SYY	Wed, Nov 2, 2005	30.48	30.71	30.40	30.58
3379	NYSE	SYY	Tue, Nov 1, 2005	31.70	31.90	30.58	30.60
3378	NYSE	SYY	Mon, Oct 31, 2005	31.40	32.22	31.34	31.91
3377	NYSE	SYY	Fri, Oct 28, 2005	31.70	32.27	31.69	32.26
3376	NYSE	SYY	Thu, Oct 27, 2005	32.09	32.09	31.65	31.68
3375	NYSE	SYY	Wed, Oct 26, 2005	32.27	32.70	32.11	32.12
3374	NYSE	SYY	Tue, Oct 25, 2005	32.72	32.83	32.02	32.25
3373	NYSE	SYY	Mon, Oct 24, 2005	32.15	32.85	32.15	32.85
3372	NYSE	SYY	Fri, Oct 21, 2005	32.45	32.55	32.12	32.16
3371	NYSE	SYY	Thu, Oct 20, 2005	33.22	33.59	32.41	32.50
3370	NYSE	SYY	Wed, Oct 19, 2005	32.43	33.14	32.24	33.12
3369	NYSE	SYY	Tue, Oct 18, 2005	32.37	32.85	32.36	32.62
3368	NYSE	SYY	Mon, Oct 17, 2005	32.05	32.48	32.00	32.45
3367	NYSE	SYY	Fri, Oct 14, 2005	31.81	32.13	31.72	32.05
3366	NYSE	SYY	Thu, Oct 13, 2005	31.76	32.05	31.73	31.81
3365	NYSE	SYY	Wed, Oct 12, 2005	31.62	32.12	31.60	32.01
3364	NYSE	SYY	Tue, Oct 11, 2005	31.43	31.73	31.43	31.60
3363	NYSE	SYY	Mon, Oct 10, 2005	31.26	31.64	31.25	31.51
3362	NYSE	SYY	Fri, Oct 7, 2005	31.16	31.38	31.06	31.29
3361	NYSE	SYY	Thu, Oct 6, 2005	31.40	31.46	31.05	31.23
3360	NYSE	SYY	Wed, Oct 5, 2005	31.60	31.78	31.30	31.45
3359	NYSE	SYY	Tue, Oct 4, 2005	31.88	31.98	31.76	31.81
3358	NYSE	SYY	Mon, Oct 3, 2005	31.30	31.92	31.30	31.77
3357	NYSE	SYY	Fri, Sep 30, 2005	31.51	31.64	31.25	31.37
3356	NYSE	SYY	Thu, Sep 29, 2005	31.25	31.70	31.00	31.63
3355	NYSE	SYY	Wed, Sep 28, 2005	31.90	32.28	31.89	31.94
3354	NYSE	SYY	Tue, Sep 27, 2005	31.92	32.39	31.92	32.13
3353	NYSE	SYY	Mon, Sep 26, 2005	31.92	32.28	31.88	32.01
3352	NYSE	SYY	Fri, Sep 23, 2005	31.43	32.00	30.99	31.65
3351	NYSE	SYY	Thu, Sep 22, 2005	31.33	31.70	30.96	31.43
3350	NYSE	SYY	Wed, Sep 21, 2005	31.15	31.65	31.07	31.47
3349	NYSE	SYY	Tue, Sep 20, 2005	32.50	32.57	31.81	31.92
3348	NYSE	SYY	Mon, Sep 19, 2005	32.63	32.67	32.40	32.50
3347	NYSE	SYY	Fri, Sep 16, 2005	32.37	32.67	32.36	32.67
3346	NYSE	SYY	Thu, Sep 15, 2005	32.41	32.55	32.09	32.17
3345	NYSE	SYY	Wed, Sep 14, 2005	32.52	32.74	32.35	32.38
3344	NYSE	SYY	Tue, Sep 13, 2005	32.67	32.73	32.40	32.42
3343	NYSE	SYY	Mon, Sep 12, 2005	32.57	32.76	32.45	32.49
3342	NYSE	SYY	Fri, Sep 9, 2005	32.42	32.57	32.11	32.37
3341	NYSE	SYY	Thu, Sep 8, 2005	32.75	32.84	32.58	32.59
3340	NYSE	SYY	Wed, Sep 7, 2005	32.65	33.09	32.60	33.01
3339	NYSE	SYY	Tue, Sep 6, 2005	32.55	33.02	32.51	32.97
3338	NYSE	SYY	Fri, Sep 2, 2005	32.20	32.55	31.75	32.44
3337	NYSE	SYY	Thu, Sep 1, 2005	33.38	33.65	32.26	32.26
3336	NYSE	SYY	Wed, Aug 31, 2005	32.75	33.39	32.50	33.38
3335	NYSE	SYY	Tue, Aug 30, 2005	33.75	33.75	32.78	33.04
3334	NYSE	SYY	Mon, Aug 29, 2005	33.40	33.80	33.38	33.72
3333	NYSE	SYY	Fri, Aug 26, 2005	33.35	33.76	33.15	33.55
3332	NYSE	SYY	Thu, Aug 25, 2005	33.51	33.67	33.31	33.47
3331	NYSE	SYY	Wed, Aug 24, 2005	33.81	33.95	33.47	33.51
3330	NYSE	SYY	Tue, Aug 23, 2005	33.75	34.00	33.40	33.89
3329	NYSE	SYY	Mon, Aug 22, 2005	34.16	34.35	33.77	33.99
3328	NYSE	SYY	Fri, Aug 19, 2005	34.25	34.31	34.12	34.16
3327	NYSE	SYY	Thu, Aug 18, 2005	33.95	34.33	33.95	34.15
3326	NYSE	SYY	Wed, Aug 17, 2005	34.05	34.25	33.99	34.10
3325	NYSE	SYY	Tue, Aug 16, 2005	34.55	34.58	34.03	34.11
3324	NYSE	SYY	Mon, Aug 15, 2005	35.05	35.23	34.62	34.80
3323	NYSE	SYY	Fri, Aug 12, 2005	34.14	34.34	33.91	34.05
3322	NYSE	SYY	Thu, Aug 11, 2005	33.99	34.17	33.76	34.04
3321	NYSE	SYY	Wed, Aug 10, 2005	34.01	34.34	33.91	34.00
3320	NYSE	SYY	Tue, Aug 9, 2005	33.99	34.05	33.74	33.92
3319	NYSE	SYY	Mon, Aug 8, 2005	34.05	34.10	33.80	34.00
3318	NYSE	SYY	Fri, Aug 5, 2005	34.62	34.68	34.13	34.19
3317	NYSE	SYY	Thu, Aug 4, 2005	35.30	35.35	34.67	34.75
3316	NYSE	SYY	Wed, Aug 3, 2005	35.62	35.84	35.35	35.39
3315	NYSE	SYY	Tue, Aug 2, 2005	35.76	35.98	35.68	35.83
3314	NYSE	SYY	Mon, Aug 1, 2005	35.99	36.31	35.75	35.76
3313	NYSE	SYY	Fri, Jul 29, 2005	36.12	36.37	35.86	36.06
3312	NYSE	SYY	Thu, Jul 28, 2005	35.87	36.36	35.85	36.25
3311	NYSE	SYY	Wed, Jul 27, 2005	35.90	36.18	35.55	35.89
3310	NYSE	SYY	Tue, Jul 26, 2005	36.00	36.02	35.31	35.95
3309	NYSE	SYY	Mon, Jul 25, 2005	36.40	36.50	36.05	36.29
3308	NYSE	SYY	Fri, Jul 22, 2005	36.51	36.83	36.47	36.65
3307	NYSE	SYY	Thu, Jul 21, 2005	37.02	37.06	36.42	36.51
3306	NYSE	SYY	Wed, Jul 20, 2005	37.02	37.13	36.67	36.93
3305	NYSE	SYY	Tue, Jul 19, 2005	36.72	37.30	36.72	37.20
3304	NYSE	SYY	Mon, Jul 18, 2005	36.72	36.87	36.43	36.73
3303	NYSE	SYY	Fri, Jul 15, 2005	36.52	36.86	36.47	36.82
3302	NYSE	SYY	Thu, Jul 14, 2005	36.61	36.89	36.51	36.65
3301	NYSE	SYY	Wed, Jul 13, 2005	36.65	36.76	36.35	36.55
3300	NYSE	SYY	Tue, Jul 12, 2005	36.69	37.00	36.54	36.76
3299	NYSE	SYY	Mon, Jul 11, 2005	36.82	36.92	36.44	36.66
3298	NYSE	SYY	Fri, Jul 8, 2005	36.10	37.00	36.01	36.51
3297	NYSE	SYY	Thu, Jul 7, 2005	36.00	36.34	35.70	36.19
3296	NYSE	SYY	Wed, Jul 6, 2005	36.74	36.97	36.31	36.38
3295	NYSE	SYY	Tue, Jul 5, 2005	36.32	37.02	36.26	36.88
3294	NYSE	SYY	Fri, Jul 1, 2005	36.35	36.49	36.12	36.25
3293	NYSE	SYY	Thu, Jun 30, 2005	35.74	36.53	35.74	36.19
3292	NYSE	SYY	Wed, Jun 29, 2005	36.05	36.20	35.77	35.85
3291	NYSE	SYY	Tue, Jun 28, 2005	35.85	36.43	35.84	36.26
3290	NYSE	SYY	Mon, Jun 27, 2005	35.88	35.94	35.47	35.75
3289	NYSE	SYY	Fri, Jun 24, 2005	35.86	36.13	35.83	35.95
3288	NYSE	SYY	Thu, Jun 23, 2005	36.49	36.55	35.98	35.98
3287	NYSE	SYY	Wed, Jun 22, 2005	36.67	36.72	36.31	36.57
3286	NYSE	SYY	Tue, Jun 21, 2005	36.90	37.00	36.36	36.53
3285	NYSE	SYY	Mon, Jun 20, 2005	36.80	37.06	36.11	37.05
3284	NYSE	SYY	Fri, Jun 17, 2005	37.28	37.28	36.93	37.05
3283	NYSE	SYY	Thu, Jun 16, 2005	36.71	37.04	36.46	36.86
3282	NYSE	SYY	Wed, Jun 15, 2005	36.90	37.09	36.21	36.95
3281	NYSE	SYY	Tue, Jun 14, 2005	37.39	38.04	37.38	37.79
3280	NYSE	SYY	Mon, Jun 13, 2005	36.80	37.54	36.72	37.50
3279	NYSE	SYY	Fri, Jun 10, 2005	37.20	37.75	36.84	37.00
3278	NYSE	SYY	Thu, Jun 9, 2005	37.10	37.37	36.78	37.21
3277	NYSE	SYY	Wed, Jun 8, 2005	37.40	37.54	37.19	37.28
3276	NYSE	SYY	Tue, Jun 7, 2005	37.32	37.98	37.25	37.54
3275	NYSE	SYY	Mon, Jun 6, 2005	37.24	37.59	37.24	37.36
3274	NYSE	SYY	Fri, Jun 3, 2005	37.65	37.90	37.27	37.43
3273	NYSE	SYY	Thu, Jun 2, 2005	37.72	37.84	37.44	37.74
3272	NYSE	SYY	Wed, Jun 1, 2005	37.11	38.00	37.02	37.76
3271	NYSE	SYY	Tue, May 31, 2005	37.25	37.43	36.95	37.16
3270	NYSE	SYY	Fri, May 27, 2005	37.34	37.46	37.11	37.34
3269	NYSE	SYY	Thu, May 26, 2005	37.34	37.62	37.20	37.49
3268	NYSE	SYY	Wed, May 25, 2005	37.65	37.68	37.11	37.34
3267	NYSE	SYY	Tue, May 24, 2005	37.25	37.86	37.08	37.65
3266	NYSE	SYY	Mon, May 23, 2005	37.68	37.75	37.34	37.34
3265	NYSE	SYY	Fri, May 20, 2005	36.95	37.34	36.75	37.18
3264	NYSE	SYY	Thu, May 19, 2005	36.97	37.07	36.57	37.03
3263	NYSE	SYY	Wed, May 18, 2005	36.60	37.10	36.58	37.05
3262	NYSE	SYY	Tue, May 17, 2005	36.11	36.57	35.95	36.56
3261	NYSE	SYY	Mon, May 16, 2005	35.59	36.34	35.50	36.30
3260	NYSE	SYY	Fri, May 13, 2005	35.82	35.84	35.15	35.49
3259	NYSE	SYY	Thu, May 12, 2005	36.45	36.55	35.85	35.89
3258	NYSE	SYY	Wed, May 11, 2005	36.02	36.38	35.88	36.30
3257	NYSE	SYY	Tue, May 10, 2005	35.70	36.15	35.57	36.05
3256	NYSE	SYY	Mon, May 9, 2005	35.75	35.94	35.55	35.94
3255	NYSE	SYY	Fri, May 6, 2005	35.86	36.00	35.69	35.79
3254	NYSE	SYY	Thu, May 5, 2005	36.00	36.22	35.42	35.66
3253	NYSE	SYY	Wed, May 4, 2005	35.70	36.04	35.57	35.75
3252	NYSE	SYY	Tue, May 3, 2005	35.60	35.80	35.40	35.50
3251	NYSE	SYY	Mon, May 2, 2005	35.10	35.50	34.69	35.41
3250	NYSE	SYY	Fri, Apr 29, 2005	34.78	34.94	34.23	34.60
3249	NYSE	SYY	Thu, Apr 28, 2005	34.70	34.95	34.47	34.61
3248	NYSE	SYY	Wed, Apr 27, 2005	34.80	35.05	34.36	34.86
3247	NYSE	SYY	Tue, Apr 26, 2005	35.06	35.29	34.78	34.91
3246	NYSE	SYY	Mon, Apr 25, 2005	34.90	35.21	34.83	35.07
3245	NYSE	SYY	Fri, Apr 22, 2005	35.08	35.23	34.42	34.70
3244	NYSE	SYY	Thu, Apr 21, 2005	34.68	35.41	34.65	35.07
3243	NYSE	SYY	Wed, Apr 20, 2005	35.15	35.15	34.34	34.44
3242	NYSE	SYY	Tue, Apr 19, 2005	35.08	35.20	34.64	34.97
3241	NYSE	SYY	Mon, Apr 18, 2005	34.80	35.32	34.58	35.16
3240	NYSE	SYY	Fri, Apr 15, 2005	35.84	35.85	34.99	35.00
3239	NYSE	SYY	Thu, Apr 14, 2005	35.76	36.00	35.59	35.85
3238	NYSE	SYY	Wed, Apr 13, 2005	35.85	36.07	35.71	35.86
3237	NYSE	SYY	Tue, Apr 12, 2005	35.93	36.19	35.62	35.90
3236	NYSE	SYY	Mon, Apr 11, 2005	35.93	36.19	35.90	35.95
3235	NYSE	SYY	Fri, Apr 8, 2005	36.48	36.49	35.95	35.99
3234	NYSE	SYY	Thu, Apr 7, 2005	36.17	36.49	36.04	36.48
3233	NYSE	SYY	Wed, Apr 6, 2005	36.40	36.43	36.03	36.30
3232	NYSE	SYY	Tue, Apr 5, 2005	35.70	36.52	35.65	36.52
3231	NYSE	SYY	Mon, Apr 4, 2005	35.40	35.60	35.20	35.49
3230	NYSE	SYY	Fri, Apr 1, 2005	35.80	35.95	35.37	35.48
3229	NYSE	SYY	Thu, Mar 31, 2005	36.33	36.33	35.50	35.80
3228	NYSE	SYY	Wed, Mar 30, 2005	36.08	36.49	36.08	36.32
3227	NYSE	SYY	Tue, Mar 29, 2005	35.80	36.30	35.61	36.18
3226	NYSE	SYY	Mon, Mar 28, 2005	34.70	35.95	34.65	35.95
3225	NYSE	SYY	Thu, Mar 24, 2005	33.84	34.63	33.59	34.56
3224	NYSE	SYY	Wed, Mar 23, 2005	33.80	34.10	33.74	33.87
3223	NYSE	SYY	Tue, Mar 22, 2005	32.80	34.17	32.80	33.88
3222	NYSE	SYY	Mon, Mar 21, 2005	32.87	33.10	32.57	32.64
3221	NYSE	SYY	Fri, Mar 18, 2005	32.84	32.94	32.57	32.77
3220	NYSE	SYY	Thu, Mar 17, 2005	33.05	33.08	32.80	32.84
3219	NYSE	SYY	Wed, Mar 16, 2005	33.70	33.70	33.13	33.20
3218	NYSE	SYY	Tue, Mar 15, 2005	34.35	34.43	33.67	33.70
3217	NYSE	SYY	Mon, Mar 14, 2005	33.85	34.30	33.80	34.22
3216	NYSE	SYY	Fri, Mar 11, 2005	33.93	34.23	33.64	33.72
3215	NYSE	SYY	Thu, Mar 10, 2005	33.75	34.12	33.73	34.06
3214	NYSE	SYY	Wed, Mar 9, 2005	34.45	34.59	33.78	33.84
3213	NYSE	SYY	Tue, Mar 8, 2005	34.64	34.85	34.50	34.55
3212	NYSE	SYY	Mon, Mar 7, 2005	34.60	34.86	34.47	34.55
3211	NYSE	SYY	Fri, Mar 4, 2005	34.95	35.07	34.66	34.66
3210	NYSE	SYY	Thu, Mar 3, 2005	34.82	34.92	34.63	34.73
3209	NYSE	SYY	Wed, Mar 2, 2005	34.15	34.98	34.11	34.81
3208	NYSE	SYY	Tue, Mar 1, 2005	34.44	34.82	34.35	34.62
3207	NYSE	SYY	Mon, Feb 28, 2005	34.50	34.55	34.25	34.42
3206	NYSE	SYY	Fri, Feb 25, 2005	34.63	34.75	34.37	34.60
3205	NYSE	SYY	Thu, Feb 24, 2005	34.28	34.66	34.10	34.57
3204	NYSE	SYY	Wed, Feb 23, 2005	34.45	34.75	34.35	34.39
3203	NYSE	SYY	Tue, Feb 22, 2005	34.61	34.78	34.18	34.25
3202	NYSE	SYY	Fri, Feb 18, 2005	34.82	34.96	34.61	34.78
3201	NYSE	SYY	Thu, Feb 17, 2005	34.90	35.03	34.59	34.62
3200	NYSE	SYY	Wed, Feb 16, 2005	34.97	35.14	34.79	34.95
3199	NYSE	SYY	Tue, Feb 15, 2005	35.35	35.36	34.94	34.99
3198	NYSE	SYY	Mon, Feb 14, 2005	34.97	35.39	34.85	35.35
3197	NYSE	SYY	Fri, Feb 11, 2005	34.85	35.23	34.66	34.84
3196	NYSE	SYY	Thu, Feb 10, 2005	35.19	35.36	34.86	34.91
3195	NYSE	SYY	Wed, Feb 9, 2005	35.06	35.22	34.65	35.05
3194	NYSE	SYY	Tue, Feb 8, 2005	34.60	35.23	34.60	35.21
3193	NYSE	SYY	Mon, Feb 7, 2005	34.99	35.02	34.62	34.77
3192	NYSE	SYY	Fri, Feb 4, 2005	34.51	34.96	34.43	34.96
3191	NYSE	SYY	Thu, Feb 3, 2005	34.81	34.92	34.44	34.68
3190	NYSE	SYY	Wed, Feb 2, 2005	34.65	34.84	34.38	34.75
3189	NYSE	SYY	Tue, Feb 1, 2005	34.83	34.96	34.51	34.80
3188	NYSE	SYY	Mon, Jan 31, 2005	35.80	35.82	34.76	34.97
3187	NYSE	SYY	Fri, Jan 28, 2005	35.54	35.89	35.45	35.89
3186	NYSE	SYY	Thu, Jan 27, 2005	35.20	35.72	35.15	35.64
3185	NYSE	SYY	Wed, Jan 26, 2005	35.35	35.46	35.12	35.20
3184	NYSE	SYY	Tue, Jan 25, 2005	35.53	35.69	35.25	35.26
3183	NYSE	SYY	Mon, Jan 24, 2005	35.74	35.76	35.42	35.52
3182	NYSE	SYY	Fri, Jan 21, 2005	35.75	35.96	35.52	35.71
3181	NYSE	SYY	Thu, Jan 20, 2005	35.77	36.04	35.60	35.75
3180	NYSE	SYY	Wed, Jan 19, 2005	36.40	36.50	35.94	36.02
3179	NYSE	SYY	Tue, Jan 18, 2005	35.75	36.45	35.30	36.44
3178	NYSE	SYY	Fri, Jan 14, 2005	36.41	36.76	36.11	36.15
3177	NYSE	SYY	Thu, Jan 13, 2005	36.37	36.84	36.31	36.42
3176	NYSE	SYY	Wed, Jan 12, 2005	36.25	36.40	35.69	36.32
3175	NYSE	SYY	Tue, Jan 11, 2005	36.60	36.73	36.19	36.37
3174	NYSE	SYY	Mon, Jan 10, 2005	36.26	36.85	36.24	36.75
3173	NYSE	SYY	Fri, Jan 7, 2005	36.45	36.62	36.15	36.32
3172	NYSE	SYY	Thu, Jan 6, 2005	36.44	36.81	36.15	36.48
3171	NYSE	SYY	Wed, Jan 5, 2005	36.67	36.88	36.55	36.55
3170	NYSE	SYY	Tue, Jan 4, 2005	37.29	37.43	36.62	36.65
3169	NYSE	SYY	Mon, Jan 3, 2005	37.55	37.83	37.05	37.26
3168	NYSE	SYY	Fri, Dec 31, 2004	38.00	38.41	37.94	38.17
3167	NYSE	SYY	Thu, Dec 30, 2004	37.90	38.03	37.76	37.89
3166	NYSE	SYY	Wed, Dec 29, 2004	37.91	38.00	37.64	37.86
3165	NYSE	SYY	Tue, Dec 28, 2004	37.75	38.05	37.63	37.96
3164	NYSE	SYY	Mon, Dec 27, 2004	38.10	38.14	37.61	37.61
3163	NYSE	SYY	Thu, Dec 23, 2004	38.21	38.43	37.91	37.97
3162	NYSE	SYY	Wed, Dec 22, 2004	37.95	38.40	37.83	38.20
3161	NYSE	SYY	Tue, Dec 21, 2004	37.05	37.53	37.01	37.53
3160	NYSE	SYY	Mon, Dec 20, 2004	36.30	36.70	36.24	36.44
3159	NYSE	SYY	Fri, Dec 17, 2004	36.75	37.15	36.25	36.28
3158	NYSE	SYY	Thu, Dec 16, 2004	37.07	37.29	36.90	37.11
3157	NYSE	SYY	Wed, Dec 15, 2004	37.40	37.49	36.80	37.09
3156	NYSE	SYY	Tue, Dec 14, 2004	36.57	37.37	36.55	37.25
3155	NYSE	SYY	Mon, Dec 13, 2004	36.30	36.66	36.11	36.56
3154	NYSE	SYY	Fri, Dec 10, 2004	36.16	36.47	35.39	36.18
3153	NYSE	SYY	Thu, Dec 9, 2004	34.75	35.52	34.65	35.52
3152	NYSE	SYY	Wed, Dec 8, 2004	34.90	34.99	34.72	34.86
3151	NYSE	SYY	Tue, Dec 7, 2004	35.57	35.58	34.90	34.92
3150	NYSE	SYY	Mon, Dec 6, 2004	35.79	35.80	35.46	35.57
3149	NYSE	SYY	Fri, Dec 3, 2004	35.70	36.09	35.56	35.79
3148	NYSE	SYY	Thu, Dec 2, 2004	35.30	35.67	35.09	35.64
3147	NYSE	SYY	Wed, Dec 1, 2004	34.76	35.35	34.60	35.24
3146	NYSE	SYY	Tue, Nov 30, 2004	34.81	34.95	34.63	34.75
3145	NYSE	SYY	Mon, Nov 29, 2004	35.49	35.49	34.87	35.02
3144	NYSE	SYY	Fri, Nov 26, 2004	35.50	35.72	35.17	35.46
3143	NYSE	SYY	Wed, Nov 24, 2004	35.56	35.75	35.41	35.70
3142	NYSE	SYY	Tue, Nov 23, 2004	35.49	35.63	34.87	35.63
3141	NYSE	SYY	Mon, Nov 22, 2004	35.41	35.49	35.02	35.49
3140	NYSE	SYY	Fri, Nov 19, 2004	35.90	35.93	35.25	35.40
3139	NYSE	SYY	Thu, Nov 18, 2004	35.28	35.72	35.12	35.72
3138	NYSE	SYY	Wed, Nov 17, 2004	34.88	35.49	34.77	35.28
3137	NYSE	SYY	Tue, Nov 16, 2004	35.50	35.50	34.89	34.92
3136	NYSE	SYY	Mon, Nov 15, 2004	35.25	35.45	34.95	35.41
3135	NYSE	SYY	Fri, Nov 12, 2004	34.98	35.25	34.62	35.25
3134	NYSE	SYY	Thu, Nov 11, 2004	34.97	35.17	34.82	35.06
3133	NYSE	SYY	Wed, Nov 10, 2004	34.98	35.06	34.86	34.97
3132	NYSE	SYY	Tue, Nov 9, 2004	35.00	35.00	34.57	34.80
3131	NYSE	SYY	Mon, Nov 8, 2004	35.00	35.06	34.80	35.00
3130	NYSE	SYY	Fri, Nov 5, 2004	35.20	35.24	34.68	34.88
3129	NYSE	SYY	Thu, Nov 4, 2004	34.60	35.20	34.45	34.98
3128	NYSE	SYY	Wed, Nov 3, 2004	34.20	34.59	34.16	34.59
3127	NYSE	SYY	Tue, Nov 2, 2004	33.45	34.40	33.40	34.00
3126	NYSE	SYY	Mon, Nov 1, 2004	33.10	33.57	32.68	32.99
3125	NYSE	SYY	Fri, Oct 29, 2004	32.25	32.34	32.00	32.27
3124	NYSE	SYY	Thu, Oct 28, 2004	31.72	32.10	31.47	32.05
3123	NYSE	SYY	Wed, Oct 27, 2004	30.85	31.99	30.85	31.97
3122	NYSE	SYY	Tue, Oct 26, 2004	30.50	31.07	30.30	31.07
3121	NYSE	SYY	Mon, Oct 25, 2004	30.90	30.98	30.51	30.55
3120	NYSE	SYY	Fri, Oct 22, 2004	31.05	31.12	30.79	30.85
3119	NYSE	SYY	Thu, Oct 21, 2004	30.80	31.15	30.65	31.00
3118	NYSE	SYY	Wed, Oct 20, 2004	30.26	30.57	29.91	30.55
3117	NYSE	SYY	Tue, Oct 19, 2004	30.03	30.50	30.01	30.26
3116	NYSE	SYY	Mon, Oct 18, 2004	29.98	30.09	29.71	30.08
3115	NYSE	SYY	Fri, Oct 15, 2004	30.12	30.27	29.90	29.96
3114	NYSE	SYY	Thu, Oct 14, 2004	30.24	30.29	30.01	30.09
3113	NYSE	SYY	Wed, Oct 13, 2004	30.47	30.64	30.16	30.22
3112	NYSE	SYY	Tue, Oct 12, 2004	30.11	30.40	30.07	30.34
3111	NYSE	SYY	Mon, Oct 11, 2004	30.01	30.26	29.99	30.20
3110	NYSE	SYY	Fri, Oct 8, 2004	29.92	30.12	29.85	29.89
3109	NYSE	SYY	Thu, Oct 7, 2004	30.30	30.36	29.91	29.98
3108	NYSE	SYY	Wed, Oct 6, 2004	30.60	30.62	29.87	30.21
3107	NYSE	SYY	Tue, Oct 5, 2004	30.97	30.99	30.50	30.60
3106	NYSE	SYY	Mon, Oct 4, 2004	30.85	31.00	30.76	30.84
3105	NYSE	SYY	Fri, Oct 1, 2004	30.13	31.09	29.95	30.67
3104	NYSE	SYY	Thu, Sep 30, 2004	29.97	30.12	29.75	29.92
3103	NYSE	SYY	Wed, Sep 29, 2004	29.86	30.01	29.48	30.00
3102	NYSE	SYY	Tue, Sep 28, 2004	29.95	30.22	29.92	29.99
3101	NYSE	SYY	Mon, Sep 27, 2004	30.07	30.15	29.91	29.95
3100	NYSE	SYY	Fri, Sep 24, 2004	30.45	30.46	29.84	30.00
3099	NYSE	SYY	Thu, Sep 23, 2004	30.65	30.83	30.50	30.57
3098	NYSE	SYY	Wed, Sep 22, 2004	30.95	31.10	30.68	30.70
3097	NYSE	SYY	Tue, Sep 21, 2004	31.36	31.37	30.71	31.10
3096	NYSE	SYY	Mon, Sep 20, 2004	31.34	31.59	31.11	31.29
3095	NYSE	SYY	Fri, Sep 17, 2004	31.05	31.84	31.05	31.32
3094	NYSE	SYY	Thu, Sep 16, 2004	31.26	31.65	31.10	31.20
3093	NYSE	SYY	Wed, Sep 15, 2004	31.81	32.04	31.11	31.13
3092	NYSE	SYY	Tue, Sep 14, 2004	32.40	32.56	31.97	32.06
3091	NYSE	SYY	Mon, Sep 13, 2004	32.80	32.81	32.25	32.28
3090	NYSE	SYY	Fri, Sep 10, 2004	32.71	32.76	32.50	32.70
3089	NYSE	SYY	Thu, Sep 9, 2004	32.83	33.11	32.62	32.71
3088	NYSE	SYY	Wed, Sep 8, 2004	33.29	33.32	32.51	32.73
3087	NYSE	SYY	Tue, Sep 7, 2004	33.04	33.33	33.04	33.29
3086	NYSE	SYY	Fri, Sep 3, 2004	32.80	33.07	32.77	32.88
3085	NYSE	SYY	Thu, Sep 2, 2004	32.35	32.97	32.21	32.88
3084	NYSE	SYY	Wed, Sep 1, 2004	32.00	32.22	31.95	32.19
3083	NYSE	SYY	Tue, Aug 31, 2004	32.22	32.29	31.99	32.14
3082	NYSE	SYY	Mon, Aug 30, 2004	32.50	32.52	32.24	32.24
3081	NYSE	SYY	Fri, Aug 27, 2004	32.05	32.57	32.05	32.57
3080	NYSE	SYY	Thu, Aug 26, 2004	31.65	32.09	31.55	31.94
3079	NYSE	SYY	Wed, Aug 25, 2004	31.80	31.88	31.56	31.75
3078	NYSE	SYY	Tue, Aug 24, 2004	32.18	32.33	31.69	31.86
3077	NYSE	SYY	Mon, Aug 23, 2004	31.73	32.56	31.67	32.18
3076	NYSE	SYY	Fri, Aug 20, 2004	31.85	31.85	31.37	31.85
3075	NYSE	SYY	Thu, Aug 19, 2004	31.88	31.92	31.57	31.80
3074	NYSE	SYY	Wed, Aug 18, 2004	32.04	32.16	31.62	31.71
3073	NYSE	SYY	Tue, Aug 17, 2004	31.25	32.14	30.61	32.02
3072	NYSE	SYY	Mon, Aug 16, 2004	32.90	32.90	29.92	31.00
3071	NYSE	SYY	Fri, Aug 13, 2004	33.40	33.60	33.17	33.44
3070	NYSE	SYY	Thu, Aug 12, 2004	33.67	33.93	33.18	33.20
3069	NYSE	SYY	Wed, Aug 11, 2004	33.84	33.87	33.58	33.82
3068	NYSE	SYY	Tue, Aug 10, 2004	33.55	34.05	33.46	33.96
3067	NYSE	SYY	Mon, Aug 9, 2004	33.29	33.56	33.10	33.40
3066	NYSE	SYY	Fri, Aug 6, 2004	33.40	33.50	32.98	33.25
3065	NYSE	SYY	Thu, Aug 5, 2004	34.17	34.40	33.76	33.76
3064	NYSE	SYY	Wed, Aug 4, 2004	34.30	34.50	34.12	34.25
3063	NYSE	SYY	Tue, Aug 3, 2004	34.50	34.60	34.21	34.31
3062	NYSE	SYY	Mon, Aug 2, 2004	34.45	34.66	34.01	34.55
3061	NYSE	SYY	Fri, Jul 30, 2004	34.10	34.82	34.02	34.45
3060	NYSE	SYY	Thu, Jul 29, 2004	34.62	34.62	33.75	33.96
3059	NYSE	SYY	Wed, Jul 28, 2004	34.65	34.75	34.22	34.54
3058	NYSE	SYY	Tue, Jul 27, 2004	35.03	35.21	34.62	34.71
3057	NYSE	SYY	Mon, Jul 26, 2004	34.99	35.24	34.86	35.01
3056	NYSE	SYY	Fri, Jul 23, 2004	35.32	35.33	34.78	34.86
3055	NYSE	SYY	Thu, Jul 22, 2004	35.35	35.44	35.05	35.33
3054	NYSE	SYY	Wed, Jul 21, 2004	35.57	35.82	35.36	35.40
3053	NYSE	SYY	Tue, Jul 20, 2004	35.60	35.71	35.35	35.56
3052	NYSE	SYY	Mon, Jul 19, 2004	35.85	36.00	35.41	35.57
3051	NYSE	SYY	Fri, Jul 16, 2004	36.00	36.00	35.80	35.84
3050	NYSE	SYY	Thu, Jul 15, 2004	35.48	35.93	35.19	35.81
3049	NYSE	SYY	Wed, Jul 14, 2004	35.16	35.80	35.12	35.55
3048	NYSE	SYY	Tue, Jul 13, 2004	35.59	35.60	35.20	35.32
3047	NYSE	SYY	Mon, Jul 12, 2004	35.90	35.99	35.64	35.75
3046	NYSE	SYY	Fri, Jul 9, 2004	35.28	36.00	34.84	35.84
3045	NYSE	SYY	Thu, Jul 8, 2004	34.84	35.59	34.69	35.28
3044	NYSE	SYY	Wed, Jul 7, 2004	34.80	34.90	34.51	34.87
3043	NYSE	SYY	Tue, Jul 6, 2004	34.78	35.04	34.37	34.87
3042	NYSE	SYY	Fri, Jul 2, 2004	35.15	35.22	34.75	34.80
3041	NYSE	SYY	Thu, Jul 1, 2004	35.87	36.00	34.95	35.32
3040	NYSE	SYY	Wed, Jun 30, 2004	35.66	35.93	35.51	35.87
3039	NYSE	SYY	Tue, Jun 29, 2004	36.20	36.27	35.73	35.80
3038	NYSE	SYY	Mon, Jun 28, 2004	36.60	36.79	36.15	36.19
3037	NYSE	SYY	Fri, Jun 25, 2004	37.10	37.28	36.45	36.58
3036	NYSE	SYY	Thu, Jun 24, 2004	37.14	37.34	37.00	37.10
3035	NYSE	SYY	Wed, Jun 23, 2004	37.10	37.22	36.68	37.10
3034	NYSE	SYY	Tue, Jun 22, 2004	37.22	37.44	37.02	37.38
3033	NYSE	SYY	Mon, Jun 21, 2004	37.58	37.60	37.20	37.22
3032	NYSE	SYY	Fri, Jun 18, 2004	37.70	37.92	37.46	37.63
3031	NYSE	SYY	Thu, Jun 17, 2004	37.92	37.92	37.36	37.64
3030	NYSE	SYY	Wed, Jun 16, 2004	37.70	37.96	37.63	37.91
3029	NYSE	SYY	Tue, Jun 15, 2004	37.88	37.93	37.45	37.67
3028	NYSE	SYY	Mon, Jun 14, 2004	37.89	38.06	37.61	37.64
3027	NYSE	SYY	Thu, Jun 10, 2004	37.83	38.03	37.72	37.87
3026	NYSE	SYY	Wed, Jun 9, 2004	37.84	37.98	37.66	37.73
3025	NYSE	SYY	Tue, Jun 8, 2004	37.15	37.86	37.11	37.84
3024	NYSE	SYY	Mon, Jun 7, 2004	37.21	37.46	37.04	37.39
3023	NYSE	SYY	Fri, Jun 4, 2004	37.29	37.45	37.11	37.16
3022	NYSE	SYY	Thu, Jun 3, 2004	37.37	37.72	37.26	37.26
3021	NYSE	SYY	Wed, Jun 2, 2004	37.63	37.63	36.99	37.52
3020	NYSE	SYY	Tue, Jun 1, 2004	37.50	37.54	37.26	37.52
3019	NYSE	SYY	Fri, May 28, 2004	37.45	37.60	37.35	37.50
3018	NYSE	SYY	Thu, May 27, 2004	36.87	37.27	36.61	37.25
3017	NYSE	SYY	Wed, May 26, 2004	36.98	37.08	36.81	36.87
3016	NYSE	SYY	Tue, May 25, 2004	36.49	37.08	36.30	36.94
3015	NYSE	SYY	Mon, May 24, 2004	36.71	37.13	36.45	36.48
3014	NYSE	SYY	Fri, May 21, 2004	37.86	37.86	36.80	36.99
3013	NYSE	SYY	Thu, May 20, 2004	38.10	38.22	37.85	37.85
3012	NYSE	SYY	Wed, May 19, 2004	38.34	38.41	37.98	38.01
3011	NYSE	SYY	Tue, May 18, 2004	37.90	38.39	37.87	38.14
3010	NYSE	SYY	Mon, May 17, 2004	37.88	38.06	37.55	37.90
3009	NYSE	SYY	Fri, May 14, 2004	38.05	38.38	38.00	38.03
3008	NYSE	SYY	Thu, May 13, 2004	37.86	38.22	37.82	38.00
3007	NYSE	SYY	Wed, May 12, 2004	38.13	38.13	37.56	37.84
3006	NYSE	SYY	Tue, May 11, 2004	37.89	38.25	37.88	38.14
3005	NYSE	SYY	Mon, May 10, 2004	38.03	38.40	37.73	37.89
3004	NYSE	SYY	Fri, May 7, 2004	38.20	38.42	37.82	38.06
3003	NYSE	SYY	Thu, May 6, 2004	38.43	38.64	38.05	38.35
3002	NYSE	SYY	Wed, May 5, 2004	38.54	38.64	38.40	38.42
3001	NYSE	SYY	Tue, May 4, 2004	39.06	39.06	38.46	38.60
3000	NYSE	SYY	Mon, May 3, 2004	38.23	39.11	38.02	39.09
2999	NYSE	SYY	Fri, Apr 30, 2004	38.62	38.70	38.21	38.25
2998	NYSE	SYY	Thu, Apr 29, 2004	38.65	38.95	38.48	38.59
2997	NYSE	SYY	Wed, Apr 28, 2004	39.18	39.25	38.51	38.79
2996	NYSE	SYY	Tue, Apr 27, 2004	38.90	39.73	38.90	39.37
2995	NYSE	SYY	Mon, Apr 26, 2004	39.05	39.45	38.09	39.05
2994	NYSE	SYY	Fri, Apr 23, 2004	39.00	39.25	38.64	39.20
2993	NYSE	SYY	Thu, Apr 22, 2004	38.30	39.04	38.12	38.90
2992	NYSE	SYY	Wed, Apr 21, 2004	38.15	38.45	38.01	38.40
2991	NYSE	SYY	Tue, Apr 20, 2004	38.49	38.67	38.28	38.28
2990	NYSE	SYY	Mon, Apr 19, 2004	38.10	38.48	38.04	38.37
2989	NYSE	SYY	Fri, Apr 16, 2004	38.05	38.44	37.04	38.33
2988	NYSE	SYY	Thu, Apr 15, 2004	37.87	37.87	37.25	37.78
2987	NYSE	SYY	Wed, Apr 14, 2004	37.75	37.93	37.45	37.70
2986	NYSE	SYY	Tue, Apr 13, 2004	38.10	38.14	37.68	37.75
2985	NYSE	SYY	Mon, Apr 12, 2004	38.05	38.23	37.81	37.83
2984	NYSE	SYY	Thu, Apr 8, 2004	38.50	38.53	37.77	37.94
2983	NYSE	SYY	Wed, Apr 7, 2004	38.42	38.69	38.20	38.21
2982	NYSE	SYY	Tue, Apr 6, 2004	38.30	38.93	38.02	38.52
2981	NYSE	SYY	Mon, Apr 5, 2004	38.10	38.50	37.90	38.50
2980	NYSE	SYY	Fri, Apr 2, 2004	38.62	38.62	37.90	38.15
2979	NYSE	SYY	Thu, Apr 1, 2004	39.17	39.20	38.82	38.87
2978	NYSE	SYY	Wed, Mar 31, 2004	39.46	39.46	38.76	39.05
2977	NYSE	SYY	Tue, Mar 30, 2004	38.80	39.60	38.80	39.38
2976	NYSE	SYY	Mon, Mar 29, 2004	38.89	39.90	38.86	39.67
2975	NYSE	SYY	Fri, Mar 26, 2004	38.93	39.11	38.80	38.83
2974	NYSE	SYY	Thu, Mar 25, 2004	38.90	39.14	38.85	39.02
2973	NYSE	SYY	Wed, Mar 24, 2004	38.70	38.98	38.31	38.80
2972	NYSE	SYY	Tue, Mar 23, 2004	39.05	39.14	38.70	38.75
2971	NYSE	SYY	Mon, Mar 22, 2004	38.73	38.85	38.38	38.69
2970	NYSE	SYY	Fri, Mar 19, 2004	39.50	39.56	39.06	39.15
2969	NYSE	SYY	Thu, Mar 18, 2004	40.15	40.15	39.52	39.60
2968	NYSE	SYY	Wed, Mar 17, 2004	39.40	40.32	39.35	40.15
2967	NYSE	SYY	Tue, Mar 16, 2004	39.50	39.73	39.15	39.23
2966	NYSE	SYY	Mon, Mar 15, 2004	39.87	39.87	39.29	39.30
2965	NYSE	SYY	Fri, Mar 12, 2004	39.80	40.07	39.44	40.03
2964	NYSE	SYY	Thu, Mar 11, 2004	40.40	41.16	39.74	39.82
2963	NYSE	SYY	Wed, Mar 10, 2004	40.35	41.27	40.30	40.90
2962	NYSE	SYY	Tue, Mar 9, 2004	39.50	40.25	39.49	40.21
2961	NYSE	SYY	Mon, Mar 8, 2004	39.59	39.85	39.32	39.46
2960	NYSE	SYY	Fri, Mar 5, 2004	39.51	39.70	39.27	39.59
2959	NYSE	SYY	Thu, Mar 4, 2004	39.70	39.75	39.37	39.52
2958	NYSE	SYY	Wed, Mar 3, 2004	39.85	40.08	39.72	39.94
2957	NYSE	SYY	Tue, Mar 2, 2004	40.47	40.49	39.78	39.85
2956	NYSE	SYY	Mon, Mar 1, 2004	39.65	40.61	39.65	40.50
2955	NYSE	SYY	Fri, Feb 27, 2004	38.99	39.75	38.82	39.65
2954	NYSE	SYY	Thu, Feb 26, 2004	38.60	38.99	38.35	38.82
2953	NYSE	SYY	Wed, Feb 25, 2004	38.40	38.42	37.94	38.09
2952	NYSE	SYY	Tue, Feb 24, 2004	38.30	38.55	38.24	38.30
2951	NYSE	SYY	Mon, Feb 23, 2004	38.50	38.70	38.40	38.40
2950	NYSE	SYY	Fri, Feb 20, 2004	38.50	38.80	38.25	38.41
2949	NYSE	SYY	Thu, Feb 19, 2004	38.18	38.89	38.12	38.37
2948	NYSE	SYY	Wed, Feb 18, 2004	37.95	38.08	37.76	38.05
2947	NYSE	SYY	Tue, Feb 17, 2004	37.81	37.94	37.50	37.83
2946	NYSE	SYY	Fri, Feb 13, 2004	37.95	38.12	37.55	37.66
2945	NYSE	SYY	Thu, Feb 12, 2004	38.22	38.39	37.67	37.79
2944	NYSE	SYY	Wed, Feb 11, 2004	37.60	38.35	37.52	38.35
2943	NYSE	SYY	Tue, Feb 10, 2004	37.50	37.82	37.47	37.68
2942	NYSE	SYY	Mon, Feb 9, 2004	38.19	38.19	37.19	37.50
2941	NYSE	SYY	Fri, Feb 6, 2004	37.56	37.91	37.35	37.56
2940	NYSE	SYY	Thu, Feb 5, 2004	37.49	37.78	37.40	37.58
2939	NYSE	SYY	Wed, Feb 4, 2004	37.67	37.69	37.40	37.52
2938	NYSE	SYY	Tue, Feb 3, 2004	37.68	37.83	37.20	37.71
2937	NYSE	SYY	Mon, Feb 2, 2004	37.98	37.98	37.51	37.75
2936	NYSE	SYY	Fri, Jan 30, 2004	38.15	38.15	37.71	37.93
2935	NYSE	SYY	Thu, Jan 29, 2004	37.90	38.25	37.78	38.19
2934	NYSE	SYY	Wed, Jan 28, 2004	37.90	38.18	37.50	37.72
2933	NYSE	SYY	Tue, Jan 27, 2004	37.74	37.85	37.42	37.70
2932	NYSE	SYY	Mon, Jan 26, 2004	36.59	38.05	36.59	37.55
2931	NYSE	SYY	Fri, Jan 23, 2004	35.75	36.80	35.71	36.34
2930	NYSE	SYY	Thu, Jan 22, 2004	36.50	36.51	35.33	35.60
2929	NYSE	SYY	Wed, Jan 21, 2004	36.20	36.60	36.12	36.54
2928	NYSE	SYY	Tue, Jan 20, 2004	36.05	36.20	35.75	35.96
2927	NYSE	SYY	Fri, Jan 16, 2004	35.70	35.95	35.48	35.83
2926	NYSE	SYY	Thu, Jan 15, 2004	35.90	35.97	35.34	35.45
2925	NYSE	SYY	Wed, Jan 14, 2004	36.15	36.48	35.97	36.11
2924	NYSE	SYY	Tue, Jan 13, 2004	36.60	36.74	35.80	36.02
2923	NYSE	SYY	Mon, Jan 12, 2004	36.14	36.85	36.14	36.77
2922	NYSE	SYY	Fri, Jan 9, 2004	36.61	36.85	36.20	36.24
2921	NYSE	SYY	Thu, Jan 8, 2004	36.85	36.95	36.56	36.70
2920	NYSE	SYY	Wed, Jan 7, 2004	36.88	36.94	36.36	36.90
2919	NYSE	SYY	Tue, Jan 6, 2004	36.60	37.25	36.53	37.00
2918	NYSE	SYY	Mon, Jan 5, 2004	37.00	37.05	36.38	36.58
2917	NYSE	SYY	Fri, Jan 2, 2004	37.08	37.40	36.78	36.92
2916	NYSE	SYY	Wed, Dec 31, 2003	37.18	37.42	37.09	37.23
2915	NYSE	SYY	Tue, Dec 30, 2003	36.92	37.52	36.91	37.33
2914	NYSE	SYY	Mon, Dec 29, 2003	36.84	37.21	36.62	37.15
2913	NYSE	SYY	Fri, Dec 26, 2003	36.59	37.57	36.54	36.73
2912	NYSE	SYY	Wed, Dec 24, 2003	36.51	36.83	36.37	36.59
2911	NYSE	SYY	Tue, Dec 23, 2003	36.10	36.60	35.98	36.51
2910	NYSE	SYY	Mon, Dec 22, 2003	36.00	36.24	35.55	35.95
2909	NYSE	SYY	Fri, Dec 19, 2003	36.80	36.82	35.90	36.00
2908	NYSE	SYY	Thu, Dec 18, 2003	36.42	37.00	36.26	36.84
2907	NYSE	SYY	Wed, Dec 17, 2003	36.20	36.58	36.17	36.35
2906	NYSE	SYY	Tue, Dec 16, 2003	36.10	36.35	36.09	36.19
2905	NYSE	SYY	Mon, Dec 15, 2003	36.20	36.35	35.92	36.15
2904	NYSE	SYY	Fri, Dec 12, 2003	36.00	36.08	35.83	35.98
2903	NYSE	SYY	Thu, Dec 11, 2003	35.53	36.07	35.48	36.03
2902	NYSE	SYY	Wed, Dec 10, 2003	35.77	35.90	35.22	35.48
2901	NYSE	SYY	Tue, Dec 9, 2003	36.19	36.20	35.71	35.71
2900	NYSE	SYY	Mon, Dec 8, 2003	36.02	36.18	35.87	36.14
2899	NYSE	SYY	Fri, Dec 5, 2003	36.26	36.43	35.92	35.98
2898	NYSE	SYY	Thu, Dec 4, 2003	36.50	36.56	36.16	36.25
2897	NYSE	SYY	Wed, Dec 3, 2003	36.00	36.74	35.93	36.40
2896	NYSE	SYY	Tue, Dec 2, 2003	36.15	36.23	35.91	36.02
2895	NYSE	SYY	Mon, Dec 1, 2003	36.25	36.25	35.87	36.04
2894	NYSE	SYY	Fri, Nov 28, 2003	36.05	36.47	36.02	36.32
2893	NYSE	SYY	Wed, Nov 26, 2003	35.95	36.13	35.59	36.13
2892	NYSE	SYY	Tue, Nov 25, 2003	35.60	35.97	35.42	35.87
2891	NYSE	SYY	Mon, Nov 24, 2003	35.21	35.72	35.18	35.72
2890	NYSE	SYY	Fri, Nov 21, 2003	34.93	35.14	34.82	35.14
2889	NYSE	SYY	Thu, Nov 20, 2003	35.10	35.11	34.67	34.68
2888	NYSE	SYY	Wed, Nov 19, 2003	35.00	35.43	34.85	35.19
2887	NYSE	SYY	Tue, Nov 18, 2003	35.17	35.25	34.73	34.73
2886	NYSE	SYY	Mon, Nov 17, 2003	34.68	35.17	34.57	35.17
2885	NYSE	SYY	Fri, Nov 14, 2003	35.23	35.46	34.69	34.75
2884	NYSE	SYY	Thu, Nov 13, 2003	34.85	35.19	34.71	35.06
2883	NYSE	SYY	Wed, Nov 12, 2003	34.07	34.98	33.70	34.86
2882	NYSE	SYY	Tue, Nov 11, 2003	34.00	34.19	33.90	34.14
2881	NYSE	SYY	Mon, Nov 10, 2003	34.27	34.30	33.96	34.02
2880	NYSE	SYY	Fri, Nov 7, 2003	33.94	34.30	33.72	34.12
2879	NYSE	SYY	Thu, Nov 6, 2003	33.67	34.00	33.47	33.94
2878	NYSE	SYY	Wed, Nov 5, 2003	33.72	33.95	33.28	33.77
2877	NYSE	SYY	Tue, Nov 4, 2003	34.10	34.11	33.76	33.86
2876	NYSE	SYY	Mon, Nov 3, 2003	33.50	34.24	33.50	34.10
2875	NYSE	SYY	Fri, Oct 31, 2003	33.53	33.88	33.27	33.66
2874	NYSE	SYY	Thu, Oct 30, 2003	33.58	34.05	33.39	33.56
2873	NYSE	SYY	Wed, Oct 29, 2003	33.35	34.36	32.81	33.36
2872	NYSE	SYY	Tue, Oct 28, 2003	33.30	33.32	32.63	33.27
2871	NYSE	SYY	Mon, Oct 27, 2003	32.45	33.51	32.42	33.24
2870	NYSE	SYY	Fri, Oct 24, 2003	32.37	32.37	31.68	31.99
2869	NYSE	SYY	Thu, Oct 23, 2003	31.76	32.46	31.45	32.37
2868	NYSE	SYY	Wed, Oct 22, 2003	32.43	32.63	31.68	31.76
2867	NYSE	SYY	Tue, Oct 21, 2003	33.10	33.10	32.60	32.65
2866	NYSE	SYY	Mon, Oct 20, 2003	32.90	33.14	32.56	33.13
2865	NYSE	SYY	Fri, Oct 17, 2003	33.32	33.34	32.75	32.87
2864	NYSE	SYY	Thu, Oct 16, 2003	32.85	33.39	32.43	33.21
2863	NYSE	SYY	Wed, Oct 15, 2003	33.75	33.93	33.26	33.55
2862	NYSE	SYY	Tue, Oct 14, 2003	33.99	33.99	33.43	33.71
2861	NYSE	SYY	Mon, Oct 13, 2003	33.43	33.99	33.37	33.94
2860	NYSE	SYY	Fri, Oct 10, 2003	33.46	33.57	33.10	33.23
2859	NYSE	SYY	Thu, Oct 9, 2003	33.44	33.85	33.12	33.46
2858	NYSE	SYY	Wed, Oct 8, 2003	33.59	33.59	33.01	33.16
2857	NYSE	SYY	Tue, Oct 7, 2003	33.40	33.70	32.93	33.59
2856	NYSE	SYY	Mon, Oct 6, 2003	33.30	33.60	33.14	33.56
2855	NYSE	SYY	Fri, Oct 3, 2003	33.08	33.56	33.00	33.13
2854	NYSE	SYY	Thu, Oct 2, 2003	32.88	33.00	32.64	32.78
2853	NYSE	SYY	Wed, Oct 1, 2003	32.60	33.02	32.45	32.88
2852	NYSE	SYY	Tue, Sep 30, 2003	32.60	32.91	32.10	32.71
2851	NYSE	SYY	Mon, Sep 29, 2003	33.54	33.56	32.87	33.00
2850	NYSE	SYY	Fri, Sep 26, 2003	33.45	33.90	33.35	33.57
2849	NYSE	SYY	Thu, Sep 25, 2003	33.93	34.12	33.59	33.61
2848	NYSE	SYY	Wed, Sep 24, 2003	33.90	34.24	33.50	33.68
2847	NYSE	SYY	Tue, Sep 23, 2003	33.42	34.04	33.32	33.99
2846	NYSE	SYY	Mon, Sep 22, 2003	33.40	33.44	33.19	33.30
2845	NYSE	SYY	Fri, Sep 19, 2003	33.95	33.98	33.26	33.55
2844	NYSE	SYY	Thu, Sep 18, 2003	33.10	33.96	32.90	33.95
2843	NYSE	SYY	Wed, Sep 17, 2003	32.94	33.20	32.78	33.06
2842	NYSE	SYY	Tue, Sep 16, 2003	32.48	32.99	32.41	32.91
2841	NYSE	SYY	Mon, Sep 15, 2003	32.72	32.98	32.50	32.60
2840	NYSE	SYY	Fri, Sep 12, 2003	32.21	32.88	32.06	32.82
2839	NYSE	SYY	Thu, Sep 11, 2003	31.90	32.48	31.90	32.30
2838	NYSE	SYY	Wed, Sep 10, 2003	31.65	32.04	31.58	31.75
2837	NYSE	SYY	Tue, Sep 9, 2003	31.86	31.86	31.51	31.65
2836	NYSE	SYY	Mon, Sep 8, 2003	31.67	31.95	31.58	31.86
2835	NYSE	SYY	Fri, Sep 5, 2003	31.67	32.01	31.66	31.67
2834	NYSE	SYY	Thu, Sep 4, 2003	31.92	32.12	31.59	31.68
2833	NYSE	SYY	Wed, Sep 3, 2003	31.80	32.11	31.75	32.04
2832	NYSE	SYY	Tue, Sep 2, 2003	31.46	31.85	31.23	31.80
2831	NYSE	SYY	Fri, Aug 29, 2003	31.20	31.52	31.15	31.46
2830	NYSE	SYY	Thu, Aug 28, 2003	30.92	31.25	30.73	31.14
2829	NYSE	SYY	Wed, Aug 27, 2003	30.75	31.00	30.74	30.88
2828	NYSE	SYY	Tue, Aug 26, 2003	30.60	30.88	30.18	30.88
2827	NYSE	SYY	Mon, Aug 25, 2003	30.60	30.77	30.41	30.74
2826	NYSE	SYY	Fri, Aug 22, 2003	30.80	30.80	30.49	30.55
2825	NYSE	SYY	Thu, Aug 21, 2003	30.85	30.93	30.58	30.80
2824	NYSE	SYY	Wed, Aug 20, 2003	31.15	31.18	30.90	30.97
2823	NYSE	SYY	Tue, Aug 19, 2003	31.24	31.27	31.06	31.20
2822	NYSE	SYY	Mon, Aug 18, 2003	31.25	31.42	31.02	31.24
2821	NYSE	SYY	Fri, Aug 15, 2003	31.11	31.31	30.92	31.21
2820	NYSE	SYY	Thu, Aug 14, 2003	30.84	31.19	30.61	31.07
2819	NYSE	SYY	Wed, Aug 13, 2003	30.35	30.66	30.24	30.62
2818	NYSE	SYY	Tue, Aug 12, 2003	30.48	30.50	29.91	30.38
2817	NYSE	SYY	Mon, Aug 11, 2003	30.25	30.58	29.26	30.48
2816	NYSE	SYY	Fri, Aug 8, 2003	29.95	29.97	29.49	29.57
2815	NYSE	SYY	Thu, Aug 7, 2003	29.50	29.91	29.32	29.87
2814	NYSE	SYY	Wed, Aug 6, 2003	29.50	29.59	29.08	29.38
2813	NYSE	SYY	Tue, Aug 5, 2003	29.60	29.78	29.28	29.38
2812	NYSE	SYY	Mon, Aug 4, 2003	29.40	29.97	29.01	29.83
2811	NYSE	SYY	Fri, Aug 1, 2003	30.15	30.22	29.47	29.61
2810	NYSE	SYY	Thu, Jul 31, 2003	30.45	30.87	30.11	30.13
2809	NYSE	SYY	Wed, Jul 30, 2003	30.50	30.61	30.22	30.26
2808	NYSE	SYY	Tue, Jul 29, 2003	30.40	30.91	30.07	30.40
2807	NYSE	SYY	Mon, Jul 28, 2003	30.50	30.57	30.18	30.48
2806	NYSE	SYY	Fri, Jul 25, 2003	29.65	30.40	29.65	30.32
2805	NYSE	SYY	Thu, Jul 24, 2003	29.75	30.25	29.62	29.62
2804	NYSE	SYY	Wed, Jul 23, 2003	29.50	29.90	29.40	29.77
2803	NYSE	SYY	Tue, Jul 22, 2003	28.95	28.95	28.55	28.75
2802	NYSE	SYY	Mon, Jul 21, 2003	28.95	29.79	28.73	28.80
2801	NYSE	SYY	Fri, Jul 18, 2003	29.18	29.20	28.54	28.88
2800	NYSE	SYY	Thu, Jul 17, 2003	29.48	29.56	28.77	28.98
2799	NYSE	SYY	Wed, Jul 16, 2003	29.78	29.86	29.18	29.48
2798	NYSE	SYY	Tue, Jul 15, 2003	29.83	29.90	29.56	29.68
2797	NYSE	SYY	Mon, Jul 14, 2003	29.82	30.09	29.63	29.66
2796	NYSE	SYY	Fri, Jul 11, 2003	29.75	29.99	29.60	29.75
2795	NYSE	SYY	Thu, Jul 10, 2003	29.87	29.98	29.46	29.65
2794	NYSE	SYY	Wed, Jul 9, 2003	30.18	30.31	29.50	29.89
2793	NYSE	SYY	Tue, Jul 8, 2003	30.45	30.56	30.02	30.25
2792	NYSE	SYY	Mon, Jul 7, 2003	30.35	30.70	30.25	30.56
2791	NYSE	SYY	Thu, Jul 3, 2003	30.31	30.43	29.83	30.20
2790	NYSE	SYY	Wed, Jul 2, 2003	30.14	30.46	29.95	30.30
2789	NYSE	SYY	Tue, Jul 1, 2003	29.91	30.21	29.39	30.14
2788	NYSE	SYY	Mon, Jun 30, 2003	29.65	30.22	29.64	30.04
2787	NYSE	SYY	Fri, Jun 27, 2003	29.78	30.04	29.51	29.55
2786	NYSE	SYY	Thu, Jun 26, 2003	29.65	29.80	29.39	29.70
2785	NYSE	SYY	Wed, Jun 25, 2003	29.97	30.15	29.50	29.52
2784	NYSE	SYY	Tue, Jun 24, 2003	29.70	30.13	29.62	29.97
2783	NYSE	SYY	Mon, Jun 23, 2003	29.90	30.05	29.71	29.87
2782	NYSE	SYY	Fri, Jun 20, 2003	30.55	30.65	29.88	30.03
2781	NYSE	SYY	Thu, Jun 19, 2003	30.85	31.14	30.35	30.41
2780	NYSE	SYY	Wed, Jun 18, 2003	30.81	31.07	30.70	30.85
2779	NYSE	SYY	Tue, Jun 17, 2003	31.20	31.20	30.58	30.80
2778	NYSE	SYY	Mon, Jun 16, 2003	30.90	31.21	30.85	31.21
2777	NYSE	SYY	Fri, Jun 13, 2003	30.84	30.92	30.66	30.70
2776	NYSE	SYY	Thu, Jun 12, 2003	30.67	30.80	30.23	30.74
2775	NYSE	SYY	Wed, Jun 11, 2003	30.38	30.65	30.38	30.63
2774	NYSE	SYY	Tue, Jun 10, 2003	30.95	31.00	30.43	30.56
2773	NYSE	SYY	Mon, Jun 9, 2003	31.00	31.05	30.74	30.88
2772	NYSE	SYY	Fri, Jun 6, 2003	31.05	31.34	30.93	31.06
2771	NYSE	SYY	Thu, Jun 5, 2003	30.90	31.08	30.71	30.99
2770	NYSE	SYY	Wed, Jun 4, 2003	30.95	31.07	30.60	30.99
2769	NYSE	SYY	Tue, Jun 3, 2003	31.21	31.21	30.52	30.72
2768	NYSE	SYY	Mon, Jun 2, 2003	30.97	31.50	30.80	31.21
2767	NYSE	SYY	Fri, May 30, 2003	30.50	30.99	30.50	30.94
2766	NYSE	SYY	Thu, May 29, 2003	30.35	30.64	30.30	30.50
2765	NYSE	SYY	Wed, May 28, 2003	30.23	30.63	30.01	30.25
2764	NYSE	SYY	Tue, May 27, 2003	29.85	30.18	29.76	30.17
2763	NYSE	SYY	Fri, May 23, 2003	29.99	30.00	29.76	30.00
2762	NYSE	SYY	Thu, May 22, 2003	29.77	30.12	29.70	29.99
2761	NYSE	SYY	Wed, May 21, 2003	29.71	30.05	29.60	29.77
2760	NYSE	SYY	Tue, May 20, 2003	29.55	29.90	29.41	29.70
2759	NYSE	SYY	Mon, May 19, 2003	29.55	29.68	29.32	29.50
2758	NYSE	SYY	Fri, May 16, 2003	29.59	29.93	29.45	29.66
2757	NYSE	SYY	Thu, May 15, 2003	29.10	29.63	28.94	29.62
2756	NYSE	SYY	Wed, May 14, 2003	29.20	29.35	28.84	28.90
2755	NYSE	SYY	Tue, May 13, 2003	29.04	29.60	28.85	29.03
2754	NYSE	SYY	Mon, May 12, 2003	28.80	29.30	28.80	29.00
2753	NYSE	SYY	Fri, May 9, 2003	28.18	28.88	28.02	28.88
2752	NYSE	SYY	Thu, May 8, 2003	28.00	28.33	27.83	27.93
2751	NYSE	SYY	Wed, May 7, 2003	28.80	28.88	28.35	28.49
2750	NYSE	SYY	Tue, May 6, 2003	28.85	29.13	28.72	28.85
2749	NYSE	SYY	Mon, May 5, 2003	28.85	29.12	28.71	28.93
2748	NYSE	SYY	Fri, May 2, 2003	28.50	29.10	28.26	28.89
2747	NYSE	SYY	Thu, May 1, 2003	28.73	28.82	28.10	28.50
2746	NYSE	SYY	Wed, Apr 30, 2003	28.71	29.02	28.53	28.73
2745	NYSE	SYY	Tue, Apr 29, 2003	28.85	29.22	28.50	28.73
2744	NYSE	SYY	Mon, Apr 28, 2003	28.30	28.62	26.92	28.36
2743	NYSE	SYY	Fri, Apr 25, 2003	27.40	27.73	27.00	27.63
2742	NYSE	SYY	Thu, Apr 24, 2003	27.52	27.65	26.90	27.04
2741	NYSE	SYY	Wed, Apr 23, 2003	27.87	27.95	27.50	27.70
2740	NYSE	SYY	Tue, Apr 22, 2003	27.27	27.88	26.91	27.80
2739	NYSE	SYY	Mon, Apr 21, 2003	27.39	27.68	27.19	27.27
2738	NYSE	SYY	Thu, Apr 17, 2003	26.66	27.34	26.63	27.29
2737	NYSE	SYY	Wed, Apr 16, 2003	26.78	26.80	26.47	26.60
2736	NYSE	SYY	Tue, Apr 15, 2003	27.20	27.20	26.42	26.77
2735	NYSE	SYY	Mon, Apr 14, 2003	26.90	27.22	26.79	27.13
2734	NYSE	SYY	Fri, Apr 11, 2003	27.07	27.42	26.56	26.66
2733	NYSE	SYY	Thu, Apr 10, 2003	26.90	26.99	26.53	26.97
2732	NYSE	SYY	Wed, Apr 9, 2003	27.38	27.49	26.55	26.77
2731	NYSE	SYY	Tue, Apr 8, 2003	27.26	27.50	27.04	27.28
2730	NYSE	SYY	Mon, Apr 7, 2003	27.90	28.25	27.15	27.28
2729	NYSE	SYY	Fri, Apr 4, 2003	26.90	27.32	26.57	27.20
2728	NYSE	SYY	Thu, Apr 3, 2003	26.93	26.99	26.49	26.65
2727	NYSE	SYY	Wed, Apr 2, 2003	26.75	26.95	26.42	26.84
2726	NYSE	SYY	Tue, Apr 1, 2003	25.44	26.00	25.24	26.00
2725	NYSE	SYY	Mon, Mar 31, 2003	25.38	25.68	24.83	25.44
2724	NYSE	SYY	Fri, Mar 28, 2003	26.02	26.03	25.41	25.76
2723	NYSE	SYY	Thu, Mar 27, 2003	26.33	26.59	26.03	26.42
2722	NYSE	SYY	Wed, Mar 26, 2003	26.51	26.85	26.05	26.39
2721	NYSE	SYY	Tue, Mar 25, 2003	26.10	26.83	26.00	26.71
2720	NYSE	SYY	Mon, Mar 24, 2003	27.15	27.15	26.00	26.16
2719	NYSE	SYY	Fri, Mar 21, 2003	26.97	27.56	26.65	27.55
2718	NYSE	SYY	Thu, Mar 20, 2003	26.90	26.91	26.10	26.36
2717	NYSE	SYY	Wed, Mar 19, 2003	27.35	27.47	26.23	26.96
2716	NYSE	SYY	Tue, Mar 18, 2003	26.79	26.92	26.25	26.87
2715	NYSE	SYY	Mon, Mar 17, 2003	25.80	26.79	25.56	26.79
2714	NYSE	SYY	Fri, Mar 14, 2003	25.47	25.95	25.25	25.80
2713	NYSE	SYY	Thu, Mar 13, 2003	24.60	25.40	24.52	25.24
2712	NYSE	SYY	Wed, Mar 12, 2003	23.51	24.12	23.35	24.12
2711	NYSE	SYY	Tue, Mar 11, 2003	23.55	23.75	22.90	23.59
2710	NYSE	SYY	Mon, Mar 10, 2003	24.20	24.40	23.39	23.62
2709	NYSE	SYY	Fri, Mar 7, 2003	23.70	24.45	23.61	24.45
2708	NYSE	SYY	Thu, Mar 6, 2003	24.32	24.70	22.90	24.60
2707	NYSE	SYY	Wed, Mar 5, 2003	25.51	25.90	24.10	24.32
2706	NYSE	SYY	Tue, Mar 4, 2003	26.80	27.01	26.15	26.30
2705	NYSE	SYY	Mon, Mar 3, 2003	27.50	27.55	26.60	26.80
2704	NYSE	SYY	Fri, Feb 28, 2003	27.87	27.87	26.83	27.12
2703	NYSE	SYY	Thu, Feb 27, 2003	27.96	28.15	27.46	27.86
2702	NYSE	SYY	Wed, Feb 26, 2003	28.23	28.36	27.80	27.96
2701	NYSE	SYY	Tue, Feb 25, 2003	27.59	28.30	27.29	28.23
2700	NYSE	SYY	Mon, Feb 24, 2003	28.18	28.18	27.19	27.58
2699	NYSE	SYY	Fri, Feb 21, 2003	28.27	28.42	27.72	28.17
2698	NYSE	SYY	Thu, Feb 20, 2003	28.85	28.85	28.01	28.02
2697	NYSE	SYY	Wed, Feb 19, 2003	29.25	29.44	28.73	28.87
2696	NYSE	SYY	Tue, Feb 18, 2003	29.27	29.65	28.85	29.21
2695	NYSE	SYY	Fri, Feb 14, 2003	28.60	29.20	28.31	29.20
2694	NYSE	SYY	Thu, Feb 13, 2003	28.50	28.71	28.03	28.40
2693	NYSE	SYY	Wed, Feb 12, 2003	28.79	29.05	28.35	28.35
2692	NYSE	SYY	Tue, Feb 11, 2003	29.26	29.40	28.41	28.60
2691	NYSE	SYY	Mon, Feb 10, 2003	29.02	29.23	28.76	29.19
2690	NYSE	SYY	Fri, Feb 7, 2003	29.30	29.47	28.93	29.02
2689	NYSE	SYY	Thu, Feb 6, 2003	29.15	29.46	28.95	29.33
2688	NYSE	SYY	Wed, Feb 5, 2003	29.35	29.70	29.01	29.19
2687	NYSE	SYY	Tue, Feb 4, 2003	29.02	29.09	28.44	28.98
2686	NYSE	SYY	Mon, Feb 3, 2003	29.47	29.55	29.08	29.27
2685	NYSE	SYY	Fri, Jan 31, 2003	28.63	29.44	28.63	29.37
2684	NYSE	SYY	Thu, Jan 30, 2003	28.25	29.26	28.05	28.55
2683	NYSE	SYY	Wed, Jan 29, 2003	28.05	28.38	27.68	28.11
2682	NYSE	SYY	Tue, Jan 28, 2003	28.17	28.43	28.00	28.24
2681	NYSE	SYY	Mon, Jan 27, 2003	29.01	29.05	27.75	28.17
2680	NYSE	SYY	Fri, Jan 24, 2003	29.86	30.00	29.07	29.08
2679	NYSE	SYY	Thu, Jan 23, 2003	29.85	30.05	29.60	29.78
2678	NYSE	SYY	Wed, Jan 22, 2003	29.74	30.26	29.68	29.80
2677	NYSE	SYY	Tue, Jan 21, 2003	30.42	30.54	29.92	29.99
2676	NYSE	SYY	Fri, Jan 17, 2003	30.16	30.45	29.95	30.17
2675	NYSE	SYY	Thu, Jan 16, 2003	29.96	30.49	29.94	30.15
2674	NYSE	SYY	Wed, Jan 15, 2003	30.55	30.65	29.60	29.95
2673	NYSE	SYY	Tue, Jan 14, 2003	30.50	30.60	30.28	30.55
2672	NYSE	SYY	Mon, Jan 13, 2003	30.43	30.70	30.30	30.53
2671	NYSE	SYY	Fri, Jan 10, 2003	30.30	30.63	30.25	30.50
2670	NYSE	SYY	Thu, Jan 9, 2003	30.41	30.70	30.35	30.54
2669	NYSE	SYY	Wed, Jan 8, 2003	30.63	30.82	30.27	30.42
2668	NYSE	SYY	Tue, Jan 7, 2003	30.89	30.89	30.48	30.63
2667	NYSE	SYY	Mon, Jan 6, 2003	30.45	30.86	30.43	30.84
2666	NYSE	SYY	Fri, Jan 3, 2003	30.30	30.60	30.15	30.31
2665	NYSE	SYY	Thu, Jan 2, 2003	29.85	30.59	29.79	30.56
2664	NYSE	SYY	Tue, Dec 31, 2002	30.00	30.04	29.42	29.79
2663	NYSE	SYY	Mon, Dec 30, 2002	29.55	29.85	29.25	29.75
2662	NYSE	SYY	Fri, Dec 27, 2002	29.80	29.91	29.25	29.40
2661	NYSE	SYY	Thu, Dec 26, 2002	29.77	30.19	29.76	29.86
2660	NYSE	SYY	Tue, Dec 24, 2002	29.89	29.90	29.65	29.76
2659	NYSE	SYY	Mon, Dec 23, 2002	29.75	29.94	29.60	29.85
2658	NYSE	SYY	Fri, Dec 20, 2002	29.33	29.99	29.28	29.86
2657	NYSE	SYY	Thu, Dec 19, 2002	29.27	29.59	29.05	29.23
2656	NYSE	SYY	Wed, Dec 18, 2002	29.51	29.75	29.42	29.52
2655	NYSE	SYY	Tue, Dec 17, 2002	30.02	30.31	29.56	29.57
2654	NYSE	SYY	Mon, Dec 16, 2002	29.92	30.43	29.87	30.27
2653	NYSE	SYY	Fri, Dec 13, 2002	29.75	30.17	29.54	29.92
2652	NYSE	SYY	Thu, Dec 12, 2002	29.65	30.10	29.60	29.87
2651	NYSE	SYY	Wed, Dec 11, 2002	30.33	30.34	29.65	29.83
2650	NYSE	SYY	Tue, Dec 10, 2002	29.80	30.08	29.62	30.08
2649	NYSE	SYY	Mon, Dec 9, 2002	29.74	30.10	29.55	29.75
2648	NYSE	SYY	Fri, Dec 6, 2002	29.20	30.00	29.02	29.69
2647	NYSE	SYY	Thu, Dec 5, 2002	29.60	29.65	29.00	29.26
2646	NYSE	SYY	Wed, Dec 4, 2002	29.00	29.60	29.00	29.54
2645	NYSE	SYY	Tue, Dec 3, 2002	28.75	29.23	28.75	29.00
2644	NYSE	SYY	Mon, Dec 2, 2002	29.85	29.98	28.66	29.00
2643	NYSE	SYY	Fri, Nov 29, 2002	29.46	29.80	29.08	29.42
2642	NYSE	SYY	Wed, Nov 27, 2002	29.54	29.76	29.08	29.45
2641	NYSE	SYY	Tue, Nov 26, 2002	29.35	29.81	29.05	29.29
2640	NYSE	SYY	Mon, Nov 25, 2002	30.60	30.83	29.51	29.75
2639	NYSE	SYY	Fri, Nov 22, 2002	31.30	31.30	30.70	30.77
2638	NYSE	SYY	Thu, Nov 21, 2002	31.25	31.42	30.95	31.30
2637	NYSE	SYY	Wed, Nov 20, 2002	31.80	31.85	31.06	31.25
2636	NYSE	SYY	Tue, Nov 19, 2002	31.50	32.28	31.50	31.72
2635	NYSE	SYY	Mon, Nov 18, 2002	32.45	32.47	31.67	31.73
2634	NYSE	SYY	Fri, Nov 15, 2002	32.00	32.41	31.75	32.13
2633	NYSE	SYY	Thu, Nov 14, 2002	32.15	32.37	32.01	32.30
2632	NYSE	SYY	Wed, Nov 13, 2002	30.99	32.00	30.90	31.89
2631	NYSE	SYY	Tue, Nov 12, 2002	31.30	31.50	30.83	30.99
2630	NYSE	SYY	Mon, Nov 11, 2002	31.38	31.59	30.92	31.07
2629	NYSE	SYY	Fri, Nov 8, 2002	31.76	32.40	31.26	31.47
2628	NYSE	SYY	Thu, Nov 7, 2002	31.91	32.13	31.70	31.76
2627	NYSE	SYY	Wed, Nov 6, 2002	32.48	32.53	31.50	31.90
2626	NYSE	SYY	Tue, Nov 5, 2002	32.40	32.58	31.90	32.09
2625	NYSE	SYY	Mon, Nov 4, 2002	31.85	32.50	31.70	32.14
2624	NYSE	SYY	Fri, Nov 1, 2002	31.75	32.30	31.55	31.85
2623	NYSE	SYY	Thu, Oct 31, 2002	32.35	32.35	31.36	31.68
2622	NYSE	SYY	Wed, Oct 30, 2002	31.28	32.33	31.05	32.12
2621	NYSE	SYY	Tue, Oct 29, 2002	31.00	31.35	30.65	31.06
2620	NYSE	SYY	Mon, Oct 28, 2002	31.65	32.00	31.00	31.00
2619	NYSE	SYY	Fri, Oct 25, 2002	30.53	32.36	30.35	32.34
2618	NYSE	SYY	Thu, Oct 24, 2002	31.50	31.80	30.60	30.78
2617	NYSE	SYY	Wed, Oct 23, 2002	31.25	31.60	30.58	31.44
2616	NYSE	SYY	Tue, Oct 22, 2002	32.05	32.17	31.12	31.54
2615	NYSE	SYY	Mon, Oct 21, 2002	30.75	32.38	30.74	32.18
2614	NYSE	SYY	Fri, Oct 18, 2002	30.85	31.20	30.65	30.90
2613	NYSE	SYY	Thu, Oct 17, 2002	30.75	30.91	30.20	30.80
2612	NYSE	SYY	Wed, Oct 16, 2002	30.30	30.85	29.70	29.90
2611	NYSE	SYY	Tue, Oct 15, 2002	30.05	30.31	29.92	30.29
2610	NYSE	SYY	Mon, Oct 14, 2002	29.30	29.71	29.17	29.61
2609	NYSE	SYY	Fri, Oct 11, 2002	28.65	29.75	28.36	29.45
2608	NYSE	SYY	Thu, Oct 10, 2002	28.96	28.99	28.22	28.40
2607	NYSE	SYY	Wed, Oct 9, 2002	29.50	29.75	28.76	28.87
2606	NYSE	SYY	Tue, Oct 8, 2002	29.50	30.05	29.42	29.94
2605	NYSE	SYY	Mon, Oct 7, 2002	29.03	29.75	29.03	29.36
2604	NYSE	SYY	Fri, Oct 4, 2002	28.95	29.69	28.76	29.03
2603	NYSE	SYY	Thu, Oct 3, 2002	28.52	29.50	28.52	28.81
2602	NYSE	SYY	Wed, Oct 2, 2002	29.40	29.59	28.45	28.51
2601	NYSE	SYY	Tue, Oct 1, 2002	28.55	29.65	28.51	29.49
2600	NYSE	SYY	Mon, Sep 30, 2002	28.80	28.93	28.01	28.39
2599	NYSE	SYY	Fri, Sep 27, 2002	30.00	30.00	29.45	29.54
2598	NYSE	SYY	Thu, Sep 26, 2002	29.33	30.10	29.15	30.03
2597	NYSE	SYY	Wed, Sep 25, 2002	29.30	29.35	28.75	29.09
2596	NYSE	SYY	Tue, Sep 24, 2002	29.25	29.72	28.86	28.89
2595	NYSE	SYY	Mon, Sep 23, 2002	29.75	30.12	29.56	29.67
2594	NYSE	SYY	Fri, Sep 20, 2002	29.60	30.00	29.48	29.88
2593	NYSE	SYY	Thu, Sep 19, 2002	30.05	30.34	28.70	29.19
2592	NYSE	SYY	Wed, Sep 18, 2002	30.53	30.65	30.11	30.30
2591	NYSE	SYY	Tue, Sep 17, 2002	31.35	31.37	30.40	30.58
2590	NYSE	SYY	Mon, Sep 16, 2002	30.42	31.05	30.35	31.02
2589	NYSE	SYY	Fri, Sep 13, 2002	30.11	30.55	30.05	30.50
2588	NYSE	SYY	Thu, Sep 12, 2002	30.47	30.73	30.07	30.45
2587	NYSE	SYY	Wed, Sep 11, 2002	30.52	31.04	30.42	30.57
2586	NYSE	SYY	Tue, Sep 10, 2002	29.82	30.73	29.71	30.52
2585	NYSE	SYY	Mon, Sep 9, 2002	29.45	29.95	29.37	29.80
2584	NYSE	SYY	Fri, Sep 6, 2002	29.36	29.70	28.91	29.47
2583	NYSE	SYY	Thu, Sep 5, 2002	28.25	29.75	28.10	29.29
2582	NYSE	SYY	Wed, Sep 4, 2002	28.00	28.64	27.77	28.50
2581	NYSE	SYY	Tue, Sep 3, 2002	28.24	28.43	27.65	27.77
2580	NYSE	SYY	Fri, Aug 30, 2002	28.35	28.89	28.12	28.36
2579	NYSE	SYY	Thu, Aug 29, 2002	28.20	28.74	27.90	28.15
2578	NYSE	SYY	Wed, Aug 28, 2002	28.31	28.31	28.31	28.31
2577	NYSE	SYY	Tue, Aug 27, 2002	28.92	29.03	28.52	29.03
2576	NYSE	SYY	Mon, Aug 26, 2002	29.10	29.29	28.60	29.01
2575	NYSE	SYY	Fri, Aug 23, 2002	29.10	29.38	29.00	29.04
2574	NYSE	SYY	Thu, Aug 22, 2002	28.88	29.35	28.65	29.23
2573	NYSE	SYY	Wed, Aug 21, 2002	29.05	29.30	28.31	28.63
2572	NYSE	SYY	Tue, Aug 20, 2002	28.07	28.97	27.90	28.80
2571	NYSE	SYY	Mon, Aug 19, 2002	28.45	28.74	27.85	28.16
2570	NYSE	SYY	Fri, Aug 16, 2002	29.23	29.45	28.85	28.92
2569	NYSE	SYY	Thu, Aug 15, 2002	29.02	29.56	29.00	29.19
2568	NYSE	SYY	Wed, Aug 14, 2002	28.50	29.45	28.45	29.16
2567	NYSE	SYY	Tue, Aug 13, 2002	28.61	29.43	28.51	28.70
2566	NYSE	SYY	Mon, Aug 12, 2002	28.40	29.00	28.40	28.86
2565	NYSE	SYY	Fri, Aug 9, 2002	28.76	29.22	28.65	28.97
2564	NYSE	SYY	Thu, Aug 8, 2002	28.07	28.91	27.84	28.75
2563	NYSE	SYY	Wed, Aug 7, 2002	27.70	28.20	27.45	28.07
2562	NYSE	SYY	Tue, Aug 6, 2002	27.10	28.00	27.00	27.53
2561	NYSE	SYY	Mon, Aug 5, 2002	27.20	27.60	26.85	26.92
2560	NYSE	SYY	Fri, Aug 2, 2002	27.80	27.80	26.80	27.20
2559	NYSE	SYY	Thu, Aug 1, 2002	26.00	28.02	25.90	27.80
2558	NYSE	SYY	Wed, Jul 31, 2002	25.80	26.37	25.45	26.05
2557	NYSE	SYY	Tue, Jul 30, 2002	25.08	25.30	24.50	24.92
2556	NYSE	SYY	Mon, Jul 29, 2002	24.15	25.45	24.01	25.33
2555	NYSE	SYY	Fri, Jul 26, 2002	23.85	24.75	23.29	23.71
2554	NYSE	SYY	Thu, Jul 25, 2002	22.90	24.60	22.90	23.95
2553	NYSE	SYY	Wed, Jul 24, 2002	21.40	22.95	21.25	22.80
2552	NYSE	SYY	Tue, Jul 23, 2002	22.11	22.73	21.77	21.81
2551	NYSE	SYY	Mon, Jul 22, 2002	22.25	23.05	21.60	22.09
2550	NYSE	SYY	Fri, Jul 19, 2002	23.00	23.51	22.24	22.47
2549	NYSE	SYY	Thu, Jul 18, 2002	24.60	24.92	23.65	23.76
2548	NYSE	SYY	Wed, Jul 17, 2002	24.60	25.01	24.00	24.45
2547	NYSE	SYY	Tue, Jul 16, 2002	24.78	24.84	23.80	24.01
2546	NYSE	SYY	Mon, Jul 15, 2002	24.90	25.07	23.30	24.79
2545	NYSE	SYY	Fri, Jul 12, 2002	24.69	25.05	24.12	24.55
2544	NYSE	SYY	Thu, Jul 11, 2002	24.70	25.22	24.40	24.83
2543	NYSE	SYY	Wed, Jul 10, 2002	25.35	25.47	24.80	24.81
2542	NYSE	SYY	Tue, Jul 9, 2002	25.73	26.09	25.10	25.27
2541	NYSE	SYY	Mon, Jul 8, 2002	26.34	26.54	25.74	25.90
2540	NYSE	SYY	Fri, Jul 5, 2002	25.45	26.40	25.30	26.36
2539	NYSE	SYY	Wed, Jul 3, 2002	25.98	26.39	25.51	25.80
2538	NYSE	SYY	Tue, Jul 2, 2002	26.45	26.90	25.94	26.02
2537	NYSE	SYY	Mon, Jul 1, 2002	27.04	27.39	26.37	26.73
2536	NYSE	SYY	Fri, Jun 28, 2002	26.61	27.89	26.55	27.22
2535	NYSE	SYY	Thu, Jun 27, 2002	26.70	26.70	25.90	26.46
2534	NYSE	SYY	Wed, Jun 26, 2002	25.90	26.80	25.76	26.51
2533	NYSE	SYY	Tue, Jun 25, 2002	27.05	27.30	26.20	26.41
2532	NYSE	SYY	Mon, Jun 24, 2002	27.22	27.54	26.51	26.83
2531	NYSE	SYY	Fri, Jun 21, 2002	27.00	27.95	27.00	27.20
2530	NYSE	SYY	Thu, Jun 20, 2002	27.42	28.12	27.42	27.65
2529	NYSE	SYY	Wed, Jun 19, 2002	27.07	27.86	27.02	27.58
2528	NYSE	SYY	Tue, Jun 18, 2002	26.85	27.35	26.85	27.22
2527	NYSE	SYY	Mon, Jun 17, 2002	26.35	27.20	26.33	27.09
2526	NYSE	SYY	Fri, Jun 14, 2002	26.25	26.59	25.79	26.28
2525	NYSE	SYY	Thu, Jun 13, 2002	26.45	26.83	26.35	26.50
2524	NYSE	SYY	Wed, Jun 12, 2002	27.37	27.59	26.57	26.67
2523	NYSE	SYY	Tue, Jun 11, 2002	27.50	27.85	27.28	27.40
2522	NYSE	SYY	Mon, Jun 10, 2002	27.45	27.75	27.03	27.50
2521	NYSE	SYY	Fri, Jun 7, 2002	26.79	27.42	26.79	27.23
2520	NYSE	SYY	Thu, Jun 6, 2002	27.96	27.99	27.01	27.14
2519	NYSE	SYY	Wed, Jun 5, 2002	27.43	27.96	27.14	27.85
2518	NYSE	SYY	Tue, Jun 4, 2002	27.23	27.60	26.75	27.09
2517	NYSE	SYY	Mon, Jun 3, 2002	28.00	28.20	27.10	27.15
2516	NYSE	SYY	Fri, May 31, 2002	27.53	28.06	27.50	27.85
2515	NYSE	SYY	Thu, May 30, 2002	27.21	27.77	27.20	27.36
2514	NYSE	SYY	Wed, May 29, 2002	27.40	27.70	27.14	27.20
2513	NYSE	SYY	Tue, May 28, 2002	27.83	28.05	27.32	27.38
2512	NYSE	SYY	Fri, May 24, 2002	27.96	28.09	27.65	27.68
2511	NYSE	SYY	Thu, May 23, 2002	27.60	28.00	27.45	27.95
2510	NYSE	SYY	Wed, May 22, 2002	27.80	28.04	27.53	27.84
2509	NYSE	SYY	Tue, May 21, 2002	27.74	27.98	27.50	27.56
2508	NYSE	SYY	Mon, May 20, 2002	27.68	27.85	27.38	27.49
2507	NYSE	SYY	Fri, May 17, 2002	27.90	28.09	27.51	27.90
2506	NYSE	SYY	Thu, May 16, 2002	28.12	28.15	27.70	27.88
2505	NYSE	SYY	Wed, May 15, 2002	28.08	28.34	27.75	27.87
2504	NYSE	SYY	Tue, May 14, 2002	28.34	28.35	27.60	27.91
2503	NYSE	SYY	Mon, May 13, 2002	28.40	28.40	28.10	28.34
2502	NYSE	SYY	Fri, May 10, 2002	28.28	28.67	28.26	28.33
2501	NYSE	SYY	Thu, May 9, 2002	28.12	28.36	28.00	28.34
2500	NYSE	SYY	Wed, May 8, 2002	27.76	28.25	27.75	28.14
2499	NYSE	SYY	Tue, May 7, 2002	28.35	28.55	27.64	27.74
2498	NYSE	SYY	Mon, May 6, 2002	28.72	28.99	28.40	28.45
2497	NYSE	SYY	Fri, May 3, 2002	29.05	29.10	28.10	28.75
2496	NYSE	SYY	Thu, May 2, 2002	29.23	29.45	28.71	28.91
2495	NYSE	SYY	Wed, May 1, 2002	29.00	29.34	28.30	29.23
2494	NYSE	SYY	Tue, Apr 30, 2002	28.31	29.09	28.31	29.01
2493	NYSE	SYY	Mon, Apr 29, 2002	28.50	28.89	28.29	28.50
2492	NYSE	SYY	Fri, Apr 26, 2002	29.06	29.08	28.41	28.42
2491	NYSE	SYY	Thu, Apr 25, 2002	29.00	29.24	28.75	29.06
2490	NYSE	SYY	Wed, Apr 24, 2002	29.94	29.94	29.01	29.03
2489	NYSE	SYY	Tue, Apr 23, 2002	29.40	29.79	29.25	29.54
2488	NYSE	SYY	Mon, Apr 22, 2002	28.90	29.40	28.81	29.20
2487	NYSE	SYY	Fri, Apr 19, 2002	28.75	29.04	28.65	28.80
2486	NYSE	SYY	Thu, Apr 18, 2002	28.75	29.04	28.61	28.64
2485	NYSE	SYY	Wed, Apr 17, 2002	29.23	29.23	28.80	28.82
2484	NYSE	SYY	Tue, Apr 16, 2002	29.09	29.37	29.00	29.20
2483	NYSE	SYY	Mon, Apr 15, 2002	29.60	29.61	28.95	29.09
2482	NYSE	SYY	Fri, Apr 12, 2002	29.31	29.47	28.88	29.46
2481	NYSE	SYY	Thu, Apr 11, 2002	29.50	29.90	29.00	29.16
2480	NYSE	SYY	Wed, Apr 10, 2002	29.02	29.85	28.80	29.70
2479	NYSE	SYY	Tue, Apr 9, 2002	29.00	29.23	28.76	29.09
2478	NYSE	SYY	Mon, Apr 8, 2002	28.35	28.90	28.18	28.85
2477	NYSE	SYY	Fri, Apr 5, 2002	28.85	28.95	28.10	28.50
2476	NYSE	SYY	Thu, Apr 4, 2002	28.50	28.88	28.20	28.71
2475	NYSE	SYY	Wed, Apr 3, 2002	29.07	29.10	28.26	28.51
2474	NYSE	SYY	Tue, Apr 2, 2002	29.16	29.50	29.06	29.38
2473	NYSE	SYY	Mon, Apr 1, 2002	29.35	29.62	29.05	29.48
2472	NYSE	SYY	Thu, Mar 28, 2002	29.40	29.91	29.38	29.82
2471	NYSE	SYY	Wed, Mar 27, 2002	29.98	29.98	29.40	29.54
2470	NYSE	SYY	Tue, Mar 26, 2002	29.30	29.91	29.29	29.86
2469	NYSE	SYY	Mon, Mar 25, 2002	29.59	29.62	29.00	29.05
2468	NYSE	SYY	Fri, Mar 22, 2002	29.15	29.85	29.15	29.59
2467	NYSE	SYY	Thu, Mar 21, 2002	29.15	29.65	29.05	29.40
2466	NYSE	SYY	Wed, Mar 20, 2002	29.80	29.80	29.30	29.39
2465	NYSE	SYY	Tue, Mar 19, 2002	29.35	29.75	29.30	29.74
2464	NYSE	SYY	Mon, Mar 18, 2002	29.10	29.29	28.57	29.26
2463	NYSE	SYY	Fri, Mar 15, 2002	29.55	29.55	29.10	29.35
2462	NYSE	SYY	Thu, Mar 14, 2002	29.19	29.73	29.17	29.44
2461	NYSE	SYY	Wed, Mar 13, 2002	29.73	29.74	29.00	29.19
2460	NYSE	SYY	Tue, Mar 12, 2002	29.30	29.81	29.10	29.73
2459	NYSE	SYY	Mon, Mar 11, 2002	30.01	30.03	29.63	29.99
2458	NYSE	SYY	Fri, Mar 8, 2002	29.51	30.03	29.51	30.01
2457	NYSE	SYY	Thu, Mar 7, 2002	29.80	29.81	29.32	29.50
2456	NYSE	SYY	Wed, Mar 6, 2002	29.55	29.95	29.40	29.77
2455	NYSE	SYY	Tue, Mar 5, 2002	29.55	30.00	29.43	29.93
2454	NYSE	SYY	Mon, Mar 4, 2002	29.25	29.84	29.25	29.61
2453	NYSE	SYY	Fri, Mar 1, 2002	29.67	29.74	29.00	29.57
2452	NYSE	SYY	Thu, Feb 28, 2002	29.30	30.21	29.30	29.57
2451	NYSE	SYY	Wed, Feb 27, 2002	30.15	30.25	29.40	29.60
2450	NYSE	SYY	Tue, Feb 26, 2002	29.90	30.35	29.80	30.15
2449	NYSE	SYY	Mon, Feb 25, 2002	29.25	30.11	29.25	29.98
2448	NYSE	SYY	Fri, Feb 22, 2002	28.60	29.60	28.53	29.34
2447	NYSE	SYY	Thu, Feb 21, 2002	29.62	29.95	28.87	28.91
2446	NYSE	SYY	Wed, Feb 20, 2002	29.39	29.98	28.92	29.62
2445	NYSE	SYY	Tue, Feb 19, 2002	29.35	29.39	28.81	29.14
2444	NYSE	SYY	Fri, Feb 15, 2002	29.00	29.52	28.92	29.35
2443	NYSE	SYY	Thu, Feb 14, 2002	29.00	29.49	28.82	29.31
2442	NYSE	SYY	Wed, Feb 13, 2002	28.48	28.98	28.26	28.97
2441	NYSE	SYY	Tue, Feb 12, 2002	28.35	28.55	27.95	28.47
2440	NYSE	SYY	Mon, Feb 11, 2002	27.83	28.71	27.78	28.70
2439	NYSE	SYY	Fri, Feb 8, 2002	27.80	28.00	27.25	27.93
2438	NYSE	SYY	Thu, Feb 7, 2002	28.62	29.16	28.46	28.79
2437	NYSE	SYY	Wed, Feb 6, 2002	28.60	29.00	28.12	28.85
2436	NYSE	SYY	Tue, Feb 5, 2002	28.70	29.15	28.54	28.82
2435	NYSE	SYY	Mon, Feb 4, 2002	29.00	29.18	28.50	28.68
2434	NYSE	SYY	Fri, Feb 1, 2002	29.25	29.55	28.40	29.14
2433	NYSE	SYY	Thu, Jan 31, 2002	29.02	29.70	29.00	29.62
2432	NYSE	SYY	Wed, Jan 30, 2002	28.20	29.58	28.20	29.26
2431	NYSE	SYY	Tue, Jan 29, 2002	28.35	28.80	28.05	28.20
2430	NYSE	SYY	Mon, Jan 28, 2002	28.27	28.53	28.01	28.50
2429	NYSE	SYY	Fri, Jan 25, 2002	27.55	28.50	27.29	28.50
2428	NYSE	SYY	Thu, Jan 24, 2002	27.00	27.60	27.00	27.59
2427	NYSE	SYY	Wed, Jan 23, 2002	26.92	27.60	26.62	27.27
2426	NYSE	SYY	Tue, Jan 22, 2002	26.65	27.14	26.51	26.96
2425	NYSE	SYY	Fri, Jan 18, 2002	26.89	26.95	26.26	26.65
2424	NYSE	SYY	Thu, Jan 17, 2002	26.50	27.00	26.12	26.90
2423	NYSE	SYY	Wed, Jan 16, 2002	26.28	27.12	26.00	26.10
2422	NYSE	SYY	Tue, Jan 15, 2002	25.93	26.50	25.76	26.39
2421	NYSE	SYY	Mon, Jan 14, 2002	26.00	26.07	25.65	25.95
2420	NYSE	SYY	Fri, Jan 11, 2002	25.96	26.05	25.67	26.05
2419	NYSE	SYY	Thu, Jan 10, 2002	25.90	26.35	25.88	26.15
2418	NYSE	SYY	Wed, Jan 9, 2002	25.60	26.20	25.60	25.91
2417	NYSE	SYY	Tue, Jan 8, 2002	25.32	25.90	25.28	25.58
2416	NYSE	SYY	Mon, Jan 7, 2002	25.75	25.96	25.41	25.56
2415	NYSE	SYY	Fri, Jan 4, 2002	26.35	26.40	25.50	25.91
2414	NYSE	SYY	Thu, Jan 3, 2002	26.40	26.57	26.07	26.43
2413	NYSE	SYY	Wed, Jan 2, 2002	26.02	26.56	25.68	26.54
2412	NYSE	SYY	Mon, Dec 31, 2001	26.32	26.49	26.06	26.22
2411	NYSE	SYY	Fri, Dec 28, 2001	26.72	26.76	26.00	26.46
2410	NYSE	SYY	Thu, Dec 27, 2001	26.90	26.93	26.40	26.92
2409	NYSE	SYY	Wed, Dec 26, 2001	26.55	26.99	26.51	26.75
2408	NYSE	SYY	Mon, Dec 24, 2001	26.70	26.84	26.58	26.75
2407	NYSE	SYY	Fri, Dec 21, 2001	26.05	26.95	25.78	26.95
2406	NYSE	SYY	Thu, Dec 20, 2001	25.20	25.85	25.19	25.66
2405	NYSE	SYY	Wed, Dec 19, 2001	25.00	25.55	24.89	25.25
2404	NYSE	SYY	Tue, Dec 18, 2001	25.01	25.36	24.64	24.89
2403	NYSE	SYY	Mon, Dec 17, 2001	25.00	25.36	24.96	25.00
2402	NYSE	SYY	Fri, Dec 14, 2001	24.50	25.24	24.50	25.11
2401	NYSE	SYY	Thu, Dec 13, 2001	24.50	25.18	24.42	24.75
2400	NYSE	SYY	Wed, Dec 12, 2001	24.68	24.74	24.17	24.25
2399	NYSE	SYY	Tue, Dec 11, 2001	24.80	24.93	24.36	24.45
2398	NYSE	SYY	Mon, Dec 10, 2001	24.65	25.00	24.65	24.90
2397	NYSE	SYY	Fri, Dec 7, 2001	24.35	24.80	24.20	24.80
2396	NYSE	SYY	Thu, Dec 6, 2001	25.08	25.13	24.20	24.53
2395	NYSE	SYY	Wed, Dec 5, 2001	24.65	25.34	24.24	25.09
2394	NYSE	SYY	Tue, Dec 4, 2001	24.65	25.08	24.50	25.08
2393	NYSE	SYY	Mon, Dec 3, 2001	24.59	24.95	24.42	24.72
2392	NYSE	SYY	Fri, Nov 30, 2001	24.89	25.04	24.37	24.59
2391	NYSE	SYY	Thu, Nov 29, 2001	24.86	25.20	24.51	24.88
2390	NYSE	SYY	Wed, Nov 28, 2001	25.25	25.40	24.78	24.85
2389	NYSE	SYY	Tue, Nov 27, 2001	25.15	25.35	24.99	25.13
2388	NYSE	SYY	Mon, Nov 26, 2001	25.59	25.60	25.19	25.43
2387	NYSE	SYY	Fri, Nov 23, 2001	25.32	25.62	25.14	25.59
2386	NYSE	SYY	Wed, Nov 21, 2001	25.40	25.85	25.27	25.57
2385	NYSE	SYY	Tue, Nov 20, 2001	25.35	25.65	25.20	25.63
2384	NYSE	SYY	Mon, Nov 19, 2001	25.50	25.56	25.00	25.48
2383	NYSE	SYY	Fri, Nov 16, 2001	25.65	26.05	25.49	25.62
2382	NYSE	SYY	Thu, Nov 15, 2001	25.40	25.95	25.40	25.54
2381	NYSE	SYY	Wed, Nov 14, 2001	25.40	25.48	24.79	25.48
2380	NYSE	SYY	Tue, Nov 13, 2001	24.10	24.80	24.10	24.72
2379	NYSE	SYY	Mon, Nov 12, 2001	24.60	24.90	24.22	24.67
2378	NYSE	SYY	Fri, Nov 9, 2001	24.65	24.89	24.12	24.82
2377	NYSE	SYY	Thu, Nov 8, 2001	24.94	25.18	24.75	24.83
2376	NYSE	SYY	Wed, Nov 7, 2001	24.25	25.15	24.20	24.95
2375	NYSE	SYY	Tue, Nov 6, 2001	24.92	25.00	24.00	24.05
2374	NYSE	SYY	Mon, Nov 5, 2001	24.55	25.15	24.30	25.06
2373	NYSE	SYY	Fri, Nov 2, 2001	24.06	24.47	23.87	24.30
2372	NYSE	SYY	Thu, Nov 1, 2001	24.05	24.32	23.87	24.16
2371	NYSE	SYY	Wed, Oct 31, 2001	24.00	24.87	23.85	24.11
2370	NYSE	SYY	Tue, Oct 30, 2001	24.66	24.74	24.11	24.37
2369	NYSE	SYY	Mon, Oct 29, 2001	24.70	25.12	24.52	24.65
2368	NYSE	SYY	Fri, Oct 26, 2001	24.85	25.25	24.65	24.92
2367	NYSE	SYY	Thu, Oct 25, 2001	24.40	25.03	24.24	25.03
2366	NYSE	SYY	Wed, Oct 24, 2001	25.11	25.75	24.55	24.55
2365	NYSE	SYY	Tue, Oct 23, 2001	24.55	25.13	24.50	24.86
2364	NYSE	SYY	Mon, Oct 22, 2001	24.40	24.90	24.07	24.25
2363	NYSE	SYY	Fri, Oct 19, 2001	24.45	24.93	24.10	24.63
2362	NYSE	SYY	Thu, Oct 18, 2001	24.13	24.89	24.03	24.37
2361	NYSE	SYY	Wed, Oct 17, 2001	24.35	24.65	24.04	24.13
2360	NYSE	SYY	Tue, Oct 16, 2001	25.08	25.30	24.50	24.80
2359	NYSE	SYY	Mon, Oct 15, 2001	24.85	25.18	24.60	24.85
2358	NYSE	SYY	Fri, Oct 12, 2001	24.93	25.22	24.76	25.22
2357	NYSE	SYY	Thu, Oct 11, 2001	25.65	25.91	24.95	25.25
2356	NYSE	SYY	Wed, Oct 10, 2001	25.23	25.98	25.01	25.89
2355	NYSE	SYY	Tue, Oct 9, 2001	25.30	25.50	24.30	25.21
2354	NYSE	SYY	Mon, Oct 8, 2001	25.87	25.88	25.00	25.55
2353	NYSE	SYY	Fri, Oct 5, 2001	26.25	26.55	25.75	26.12
2352	NYSE	SYY	Thu, Oct 4, 2001	26.45	26.85	26.32	26.39
2351	NYSE	SYY	Wed, Oct 3, 2001	25.67	27.22	25.52	26.80
2350	NYSE	SYY	Tue, Oct 2, 2001	25.20	25.79	25.00	25.74
2349	NYSE	SYY	Mon, Oct 1, 2001	25.38	25.68	25.03	25.55
2348	NYSE	SYY	Fri, Sep 28, 2001	25.48	26.10	25.10	25.54
2347	NYSE	SYY	Thu, Sep 27, 2001	24.40	25.57	24.40	25.32
2346	NYSE	SYY	Wed, Sep 26, 2001	24.50	24.65	23.92	24.40
2345	NYSE	SYY	Tue, Sep 25, 2001	24.50	24.70	23.95	24.00
2344	NYSE	SYY	Mon, Sep 24, 2001	22.90	24.16	22.60	24.12
2343	NYSE	SYY	Fri, Sep 21, 2001	21.75	23.02	21.75	22.22
2342	NYSE	SYY	Thu, Sep 20, 2001	24.25	24.38	23.07	23.25
2341	NYSE	SYY	Wed, Sep 19, 2001	26.60	26.70	23.95	24.52
2340	NYSE	SYY	Tue, Sep 18, 2001	26.80	27.15	26.55	26.70
2339	NYSE	SYY	Mon, Sep 17, 2001	26.75	27.26	26.49	26.80
2338	NYSE	SYY	Mon, Sep 10, 2001	26.90	27.84	26.89	27.79
2337	NYSE	SYY	Fri, Sep 7, 2001	27.25	27.75	27.18	27.25
2336	NYSE	SYY	Thu, Sep 6, 2001	28.05	28.25	27.60	27.93
2335	NYSE	SYY	Wed, Sep 5, 2001	28.30	28.30	27.75	28.05
2334	NYSE	SYY	Tue, Sep 4, 2001	28.27	28.87	28.08	28.42
2333	NYSE	SYY	Fri, Aug 31, 2001	27.99	28.45	27.75	28.02
2332	NYSE	SYY	Thu, Aug 30, 2001	27.80	28.36	27.65	27.87
2331	NYSE	SYY	Wed, Aug 29, 2001	28.20	28.22	27.88	27.89
2330	NYSE	SYY	Tue, Aug 28, 2001	28.25	28.34	28.05	28.13
2329	NYSE	SYY	Mon, Aug 27, 2001	28.47	28.58	27.98	28.07
2328	NYSE	SYY	Fri, Aug 24, 2001	28.70	28.87	28.29	28.47
2327	NYSE	SYY	Thu, Aug 23, 2001	28.67	28.79	28.31	28.45
2326	NYSE	SYY	Wed, Aug 22, 2001	28.60	28.61	28.10	28.45
2325	NYSE	SYY	Tue, Aug 21, 2001	28.91	28.94	28.64	28.80
2324	NYSE	SYY	Mon, Aug 20, 2001	28.35	28.80	28.35	28.80
2323	NYSE	SYY	Fri, Aug 17, 2001	28.40	28.60	28.27	28.54
2322	NYSE	SYY	Thu, Aug 16, 2001	27.97	28.75	27.95	28.75
2321	NYSE	SYY	Wed, Aug 15, 2001	27.85	28.35	27.85	28.23
2320	NYSE	SYY	Tue, Aug 14, 2001	27.86	28.10	27.62	28.02
2319	NYSE	SYY	Mon, Aug 13, 2001	28.15	28.20	27.65	27.81
2318	NYSE	SYY	Fri, Aug 10, 2001	27.80	27.98	27.48	27.80
2317	NYSE	SYY	Thu, Aug 9, 2001	27.97	28.18	27.75	27.76
2316	NYSE	SYY	Wed, Aug 8, 2001	28.09	28.30	27.68	27.94
2315	NYSE	SYY	Tue, Aug 7, 2001	28.00	28.25	27.80	28.10
2314	NYSE	SYY	Mon, Aug 6, 2001	28.00	28.02	27.60	27.80
2313	NYSE	SYY	Fri, Aug 3, 2001	27.32	27.79	27.32	27.69
2312	NYSE	SYY	Thu, Aug 2, 2001	27.00	27.60	26.60	27.50
2311	NYSE	SYY	Wed, Aug 1, 2001	26.80	27.10	25.70	26.40
2310	NYSE	SYY	Tue, Jul 31, 2001	26.83	26.98	26.65	26.84
2309	NYSE	SYY	Mon, Jul 30, 2001	27.75	27.85	26.10	26.83
2308	NYSE	SYY	Fri, Jul 27, 2001	27.83	28.13	27.62	27.88
2307	NYSE	SYY	Thu, Jul 26, 2001	27.73	27.97	27.29	27.90
2306	NYSE	SYY	Wed, Jul 25, 2001	27.50	27.77	27.25	27.65
2305	NYSE	SYY	Tue, Jul 24, 2001	28.30	28.30	27.40	27.61
2304	NYSE	SYY	Mon, Jul 23, 2001	28.80	28.84	28.22	28.31
2303	NYSE	SYY	Fri, Jul 20, 2001	28.80	28.98	28.72	28.90
2302	NYSE	SYY	Thu, Jul 19, 2001	29.13	29.20	28.40	28.81
2301	NYSE	SYY	Wed, Jul 18, 2001	29.60	29.84	28.99	29.21
2300	NYSE	SYY	Tue, Jul 17, 2001	29.35	29.86	29.00	29.75
2299	NYSE	SYY	Mon, Jul 16, 2001	29.25	29.40	28.95	29.30
2298	NYSE	SYY	Fri, Jul 13, 2001	28.65	29.15	28.49	29.09
2297	NYSE	SYY	Thu, Jul 12, 2001	28.29	28.76	28.27	28.70
2296	NYSE	SYY	Wed, Jul 11, 2001	28.12	28.80	28.12	28.36
2295	NYSE	SYY	Tue, Jul 10, 2001	27.90	28.50	27.70	28.37
2294	NYSE	SYY	Mon, Jul 9, 2001	27.62	28.00	27.60	27.65
2293	NYSE	SYY	Fri, Jul 6, 2001	27.85	28.03	27.56	27.60
2292	NYSE	SYY	Thu, Jul 5, 2001	27.80	28.14	27.70	27.79
2291	NYSE	SYY	Tue, Jul 3, 2001	28.51	28.61	28.05	28.35
2290	NYSE	SYY	Mon, Jul 2, 2001	27.90	29.05	27.15	28.59
2289	NYSE	SYY	Fri, Jun 29, 2001	29.40	29.40	27.15	27.15
2288	NYSE	SYY	Thu, Jun 28, 2001	28.70	29.28	28.65	29.18
2287	NYSE	SYY	Wed, Jun 27, 2001	28.47	28.95	28.42	28.66
2286	NYSE	SYY	Tue, Jun 26, 2001	28.25	28.85	28.16	28.47
2285	NYSE	SYY	Mon, Jun 25, 2001	28.80	29.07	28.26	28.30
2284	NYSE	SYY	Fri, Jun 22, 2001	28.42	28.84	28.33	28.43
2283	NYSE	SYY	Thu, Jun 21, 2001	28.37	28.57	28.20	28.40
2282	NYSE	SYY	Wed, Jun 20, 2001	28.30	28.80	28.30	28.52
2281	NYSE	SYY	Tue, Jun 19, 2001	28.40	28.46	28.20	28.39
2280	NYSE	SYY	Mon, Jun 18, 2001	28.50	28.61	28.27	28.47
2279	NYSE	SYY	Fri, Jun 15, 2001	28.30	28.98	28.30	28.51
2278	NYSE	SYY	Thu, Jun 14, 2001	28.65	28.84	28.50	28.61
2277	NYSE	SYY	Wed, Jun 13, 2001	28.90	29.12	28.65	28.65
2276	NYSE	SYY	Tue, Jun 12, 2001	29.00	29.35	28.99	29.13
2275	NYSE	SYY	Mon, Jun 11, 2001	29.65	29.65	29.01	29.03
2274	NYSE	SYY	Fri, Jun 8, 2001	29.75	29.78	29.55	29.70
2273	NYSE	SYY	Thu, Jun 7, 2001	29.20	29.86	29.20	29.67
2272	NYSE	SYY	Wed, Jun 6, 2001	30.02	30.06	29.60	29.64
2271	NYSE	SYY	Tue, Jun 5, 2001	29.97	30.12	29.78	30.03
2270	NYSE	SYY	Mon, Jun 4, 2001	29.94	29.94	29.73	29.93
2269	NYSE	SYY	Fri, Jun 1, 2001	29.60	29.98	29.37	29.89
2268	NYSE	SYY	Thu, May 31, 2001	29.94	29.98	29.58	29.73
2267	NYSE	SYY	Wed, May 30, 2001	29.35	29.88	29.27	29.69
2266	NYSE	SYY	Tue, May 29, 2001	29.00	29.35	28.75	29.21
2265	NYSE	SYY	Fri, May 25, 2001	29.00	29.36	28.88	29.05
2264	NYSE	SYY	Thu, May 24, 2001	28.85	29.12	28.40	29.00
2263	NYSE	SYY	Wed, May 23, 2001	28.88	29.10	28.63	28.75
2262	NYSE	SYY	Tue, May 22, 2001	28.75	29.10	28.46	28.98
2261	NYSE	SYY	Mon, May 21, 2001	29.15	29.25	28.60	28.85
2260	NYSE	SYY	Fri, May 18, 2001	29.62	29.62	28.84	28.98
2259	NYSE	SYY	Thu, May 17, 2001	29.52	29.77	29.16	29.62
2258	NYSE	SYY	Wed, May 16, 2001	28.50	29.24	28.38	29.15
2257	NYSE	SYY	Tue, May 15, 2001	28.05	28.50	27.78	28.18
2256	NYSE	SYY	Mon, May 14, 2001	28.60	28.60	27.94	28.06
2255	NYSE	SYY	Fri, May 11, 2001	28.33	28.47	27.95	28.15
2254	NYSE	SYY	Thu, May 10, 2001	28.30	28.42	27.94	28.23
2253	NYSE	SYY	Wed, May 9, 2001	28.75	28.80	28.07	28.19
2252	NYSE	SYY	Tue, May 8, 2001	28.40	29.00	28.25	28.70
2251	NYSE	SYY	Mon, May 7, 2001	27.90	28.45	27.79	28.20
2250	NYSE	SYY	Fri, May 4, 2001	27.00	28.12	27.00	28.12
2249	NYSE	SYY	Thu, May 3, 2001	27.80	27.80	27.17	27.67
2248	NYSE	SYY	Wed, May 2, 2001	28.00	28.07	27.76	28.00
2247	NYSE	SYY	Tue, May 1, 2001	27.70	28.08	27.70	28.00
2246	NYSE	SYY	Mon, Apr 30, 2001	28.79	28.81	27.81	28.12
2245	NYSE	SYY	Fri, Apr 27, 2001	28.45	28.95	28.35	28.75
2244	NYSE	SYY	Thu, Apr 26, 2001	27.52	28.35	27.40	28.25
2243	NYSE	SYY	Wed, Apr 25, 2001	27.20	27.58	27.10	27.52
2242	NYSE	SYY	Tue, Apr 24, 2001	27.00	27.40	26.75	27.01
2241	NYSE	SYY	Mon, Apr 23, 2001	27.28	27.46	26.65	26.90
2240	NYSE	SYY	Fri, Apr 20, 2001	27.85	27.90	27.10	27.25
2239	NYSE	SYY	Thu, Apr 19, 2001	27.20	27.95	27.07	27.63
2238	NYSE	SYY	Wed, Apr 18, 2001	27.45	27.63	26.99	27.00
2237	NYSE	SYY	Tue, Apr 17, 2001	26.94	27.21	26.75	27.21
2236	NYSE	SYY	Mon, Apr 16, 2001	26.50	27.10	26.33	27.00
2235	NYSE	SYY	Thu, Apr 12, 2001	26.26	26.50	25.95	26.27
2234	NYSE	SYY	Wed, Apr 11, 2001	26.85	26.85	25.70	26.01
2233	NYSE	SYY	Tue, Apr 10, 2001	27.00	27.21	26.75	27.10
2232	NYSE	SYY	Mon, Apr 9, 2001	26.76	27.23	26.59	27.00
2231	NYSE	SYY	Fri, Apr 6, 2001	26.75	27.12	26.49	26.76
2230	NYSE	SYY	Thu, Apr 5, 2001	26.20	26.25	25.85	26.22
2229	NYSE	SYY	Wed, Apr 4, 2001	25.80	26.49	25.79	26.28
2228	NYSE	SYY	Tue, Apr 3, 2001	26.70	26.85	25.85	26.22
2227	NYSE	SYY	Mon, Apr 2, 2001	26.45	26.98	26.45	26.88
2226	NYSE	SYY	Fri, Mar 30, 2001	26.10	26.85	26.02	26.51
2225	NYSE	SYY	Thu, Mar 29, 2001	26.15	26.43	25.95	26.20
2224	NYSE	SYY	Wed, Mar 28, 2001	25.95	26.43	25.95	26.14
2223	NYSE	SYY	Tue, Mar 27, 2001	25.55	26.10	25.55	26.01
2222	NYSE	SYY	Mon, Mar 26, 2001	25.40	25.80	25.10	25.65
2221	NYSE	SYY	Fri, Mar 23, 2001	24.75	25.28	24.74	25.15
2220	NYSE	SYY	Thu, Mar 22, 2001	25.15	25.57	24.95	25.20
2219	NYSE	SYY	Wed, Mar 21, 2001	25.00	25.80	25.00	25.38
2218	NYSE	SYY	Tue, Mar 20, 2001	25.80	26.26	25.67	25.72
2217	NYSE	SYY	Mon, Mar 19, 2001	26.00	26.20	25.85	25.90
2216	NYSE	SYY	Fri, Mar 16, 2001	24.35	26.20	24.35	26.20
2215	NYSE	SYY	Thu, Mar 15, 2001	25.55	25.75	25.00	25.74
2214	NYSE	SYY	Wed, Mar 14, 2001	25.90	25.94	24.90	25.07
2213	NYSE	SYY	Tue, Mar 13, 2001	25.50	25.98	25.31	25.84
2212	NYSE	SYY	Mon, Mar 12, 2001	26.45	26.52	25.77	26.00
2211	NYSE	SYY	Fri, Mar 9, 2001	26.40	26.66	26.14	26.58
2210	NYSE	SYY	Thu, Mar 8, 2001	25.85	26.84	25.85	26.55
2209	NYSE	SYY	Wed, Mar 7, 2001	26.25	26.37	25.51	25.90
2208	NYSE	SYY	Tue, Mar 6, 2001	26.90	26.90	26.02	26.16
2207	NYSE	SYY	Mon, Mar 5, 2001	26.40	26.80	26.36	26.65
2206	NYSE	SYY	Fri, Mar 2, 2001	26.86	26.92	26.00	26.78
2205	NYSE	SYY	Thu, Mar 1, 2001	27.26	27.34	26.67	26.86
2204	NYSE	SYY	Wed, Feb 28, 2001	27.20	27.33	26.96	27.26
2203	NYSE	SYY	Tue, Feb 27, 2001	27.00	27.25	26.77	27.07
2202	NYSE	SYY	Mon, Feb 26, 2001	27.50	27.50	27.13	27.23
2201	NYSE	SYY	Fri, Feb 23, 2001	27.00	27.29	26.84	27.17
2200	NYSE	SYY	Thu, Feb 22, 2001	27.35	27.60	26.61	26.97
2199	NYSE	SYY	Wed, Feb 21, 2001	27.08	27.57	27.01	27.26
2198	NYSE	SYY	Tue, Feb 20, 2001	27.10	27.48	26.90	27.07
2197	NYSE	SYY	Fri, Feb 16, 2001	26.90	27.09	26.61	26.85
2196	NYSE	SYY	Thu, Feb 15, 2001	27.26	27.26	26.60	27.00
2195	NYSE	SYY	Wed, Feb 14, 2001	27.75	27.75	27.00	27.26
2194	NYSE	SYY	Tue, Feb 13, 2001	27.70	28.01	27.27	27.75
2193	NYSE	SYY	Mon, Feb 12, 2001	27.47	27.84	27.30	27.51
2192	NYSE	SYY	Fri, Feb 9, 2001	28.00	28.00	27.45	27.57
2191	NYSE	SYY	Thu, Feb 8, 2001	26.80	27.50	26.67	27.40
2190	NYSE	SYY	Wed, Feb 7, 2001	27.00	27.00	26.50	26.67
2189	NYSE	SYY	Tue, Feb 6, 2001	27.10	27.30	26.94	27.02
2188	NYSE	SYY	Mon, Feb 5, 2001	27.05	27.15	26.95	27.07
2187	NYSE	SYY	Fri, Feb 2, 2001	27.05	27.25	26.83	27.03
2186	NYSE	SYY	Thu, Feb 1, 2001	26.92	27.30	26.30	27.30
2185	NYSE	SYY	Wed, Jan 31, 2001	26.40	26.97	26.40	26.92
2184	NYSE	SYY	Tue, Jan 30, 2001	26.25	26.75	26.05	26.22
2183	NYSE	SYY	Mon, Jan 29, 2001	26.15	26.60	25.91	26.25
2182	NYSE	SYY	Fri, Jan 26, 2001	25.94	26.25	25.81	26.25
2181	NYSE	SYY	Thu, Jan 25, 2001	25.06	26.00	25.00	25.75
2180	NYSE	SYY	Wed, Jan 24, 2001	24.13	25.19	23.75	25.19
2179	NYSE	SYY	Tue, Jan 23, 2001	24.50	24.56	23.75	24.25
2178	NYSE	SYY	Mon, Jan 22, 2001	25.00	25.31	24.06	24.50
2177	NYSE	SYY	Fri, Jan 19, 2001	25.50	25.56	24.50	24.69
2176	NYSE	SYY	Thu, Jan 18, 2001	25.63	25.75	25.13	25.50
2175	NYSE	SYY	Wed, Jan 17, 2001	25.63	25.94	24.81	25.13
2174	NYSE	SYY	Tue, Jan 16, 2001	25.50	25.63	24.69	25.63
2173	NYSE	SYY	Fri, Jan 12, 2001	25.63	25.69	24.44	25.13
2172	NYSE	SYY	Thu, Jan 11, 2001	25.94	26.00	24.94	25.63
2171	NYSE	SYY	Wed, Jan 10, 2001	25.81	26.00	25.25	25.94
2170	NYSE	SYY	Tue, Jan 9, 2001	25.69	26.25	25.38	25.88
2169	NYSE	SYY	Mon, Jan 8, 2001	26.13	26.13	25.06	25.81
2168	NYSE	SYY	Fri, Jan 5, 2001	25.75	26.13	25.13	26.06
2167	NYSE	SYY	Thu, Jan 4, 2001	27.00	27.06	23.50	25.69
2166	NYSE	SYY	Wed, Jan 3, 2001	28.88	29.44	27.25	27.50
2165	NYSE	SYY	Tue, Jan 2, 2001	30.00	30.00	28.63	29.00
2164	NYSE	SYY	Fri, Dec 29, 2000	30.38	30.44	29.88	30.00
2163	NYSE	SYY	Thu, Dec 28, 2000	29.25	30.06	29.13	29.81
2162	NYSE	SYY	Wed, Dec 27, 2000	28.63	29.56	28.50	29.00
2161	NYSE	SYY	Tue, Dec 26, 2000	27.69	28.44	27.69	28.38
2160	NYSE	SYY	Fri, Dec 22, 2000	27.81	28.25	27.75	27.81
2159	NYSE	SYY	Thu, Dec 21, 2000	26.75	28.44	26.75	28.06
2158	NYSE	SYY	Wed, Dec 20, 2000	27.19	27.94	27.13	27.69
2157	NYSE	SYY	Tue, Dec 19, 2000	26.94	27.56	26.88	27.50
2156	NYSE	SYY	Mon, Dec 18, 2000	27.75	27.75	26.63	26.94
2155	NYSE	SYY	Fri, Dec 15, 2000	27.50	27.63	27.38	27.50
2154	NYSE	SYY	Thu, Dec 14, 2000	26.44	27.81	26.34	27.56
2153	NYSE	SYY	Wed, Dec 13, 2000	26.25	26.81	26.06	26.41
2152	NYSE	SYY	Tue, Dec 12, 2000	26.72	26.94	26.00	26.25
2151	NYSE	SYY	Mon, Dec 11, 2000	27.81	27.81	26.56	26.69
2150	NYSE	SYY	Fri, Dec 8, 2000	27.94	27.97	27.41	27.81
2149	NYSE	SYY	Thu, Dec 7, 2000	27.88	28.16	27.81	27.94
2148	NYSE	SYY	Wed, Dec 6, 2000	27.56	27.88	27.34	27.66
2147	NYSE	SYY	Tue, Dec 5, 2000	28.47	28.59	27.31	27.56
2146	NYSE	SYY	Mon, Dec 4, 2000	27.09	28.47	27.06	28.44
2145	NYSE	SYY	Fri, Dec 1, 2000	27.69	27.69	26.97	27.00
2144	NYSE	SYY	Thu, Nov 30, 2000	28.78	28.84	27.03	27.63
2143	NYSE	SYY	Wed, Nov 29, 2000	27.44	28.25	27.34	28.19
2142	NYSE	SYY	Tue, Nov 28, 2000	27.03	27.38	26.84	27.25
2141	NYSE	SYY	Mon, Nov 27, 2000	26.84	27.00	26.38	26.91
2140	NYSE	SYY	Fri, Nov 24, 2000	27.38	27.38	26.63	26.88
2139	NYSE	SYY	Wed, Nov 22, 2000	27.81	28.09	27.28	27.50
2138	NYSE	SYY	Tue, Nov 21, 2000	26.66	27.53	26.59	27.47
2137	NYSE	SYY	Mon, Nov 20, 2000	26.41	26.69	26.25	26.59
2136	NYSE	SYY	Fri, Nov 17, 2000	27.25	27.31	26.16	26.34
2135	NYSE	SYY	Thu, Nov 16, 2000	26.44	27.13	26.41	27.09
2134	NYSE	SYY	Wed, Nov 15, 2000	26.25	26.63	25.78	26.63
2133	NYSE	SYY	Tue, Nov 14, 2000	27.09	27.09	25.84	26.00
2132	NYSE	SYY	Mon, Nov 13, 2000	27.38	27.44	26.53	26.81
2131	NYSE	SYY	Fri, Nov 10, 2000	27.03	27.47	26.88	27.06
2130	NYSE	SYY	Thu, Nov 9, 2000	26.34	27.34	26.31	26.97
2129	NYSE	SYY	Wed, Nov 8, 2000	26.31	26.72	26.22	26.50
2128	NYSE	SYY	Tue, Nov 7, 2000	26.38	26.44	25.94	26.38
2127	NYSE	SYY	Mon, Nov 6, 2000	25.75	26.41	25.63	26.25
2126	NYSE	SYY	Fri, Nov 3, 2000	25.31	25.75	25.25	25.56
2125	NYSE	SYY	Thu, Nov 2, 2000	25.50	25.69	25.34	25.44
2124	NYSE	SYY	Wed, Nov 1, 2000	26.03	26.47	25.47	25.78
2123	NYSE	SYY	Tue, Oct 31, 2000	26.16	26.31	25.25	26.09
2122	NYSE	SYY	Mon, Oct 30, 2000	25.31	26.25	24.63	26.13
2121	NYSE	SYY	Fri, Oct 27, 2000	24.84	25.25	24.75	25.19
2120	NYSE	SYY	Thu, Oct 26, 2000	24.53	24.97	24.34	24.78
2119	NYSE	SYY	Wed, Oct 25, 2000	23.88	24.69	23.84	24.41
2118	NYSE	SYY	Tue, Oct 24, 2000	23.78	23.94	23.63	23.94
2117	NYSE	SYY	Mon, Oct 23, 2000	23.47	23.94	23.38	23.72
2116	NYSE	SYY	Fri, Oct 20, 2000	23.47	23.50	23.16	23.41
2115	NYSE	SYY	Thu, Oct 19, 2000	23.19	23.88	23.09	23.59
2114	NYSE	SYY	Wed, Oct 18, 2000	23.13	23.91	22.91	23.09
2113	NYSE	SYY	Tue, Oct 17, 2000	23.25	23.44	23.03	23.13
2112	NYSE	SYY	Mon, Oct 16, 2000	23.00	23.38	22.75	23.16
2111	NYSE	SYY	Fri, Oct 13, 2000	22.72	22.94	22.13	22.50
2110	NYSE	SYY	Thu, Oct 12, 2000	22.38	22.81	22.03	22.59
2109	NYSE	SYY	Wed, Oct 11, 2000	22.19	22.66	22.19	22.38
2108	NYSE	SYY	Tue, Oct 10, 2000	22.13	22.34	21.81	22.19
2107	NYSE	SYY	Mon, Oct 9, 2000	22.13	22.22	21.81	21.88
2106	NYSE	SYY	Fri, Oct 6, 2000	22.47	22.56	21.75	22.09
2105	NYSE	SYY	Thu, Oct 5, 2000	22.44	22.91	22.44	22.59
2104	NYSE	SYY	Wed, Oct 4, 2000	22.38	22.81	22.34	22.56
2103	NYSE	SYY	Tue, Oct 3, 2000	22.78	22.97	22.69	22.88
2102	NYSE	SYY	Mon, Oct 2, 2000	22.63	23.16	22.31	22.91
2101	NYSE	SYY	Fri, Sep 29, 2000	23.19	23.22	22.72	23.16
2100	NYSE	SYY	Thu, Sep 28, 2000	22.97	23.63	22.91	23.39
2099	NYSE	SYY	Wed, Sep 27, 2000	22.56	23.03	22.50	23.03
2098	NYSE	SYY	Tue, Sep 26, 2000	22.66	22.91	22.53	22.72
2097	NYSE	SYY	Mon, Sep 25, 2000	22.94	22.94	22.50	22.72
2096	NYSE	SYY	Fri, Sep 22, 2000	22.50	22.97	22.47	22.84
2095	NYSE	SYY	Thu, Sep 21, 2000	22.09	22.44	21.88	22.38
2094	NYSE	SYY	Wed, Sep 20, 2000	21.84	21.97	21.63	21.97
2093	NYSE	SYY	Tue, Sep 19, 2000	21.84	21.88	21.44	21.78
2092	NYSE	SYY	Mon, Sep 18, 2000	22.00	22.00	21.28	21.78
2091	NYSE	SYY	Fri, Sep 15, 2000	21.34	21.66	21.34	21.63
2090	NYSE	SYY	Thu, Sep 14, 2000	21.56	21.69	21.31	21.47
2089	NYSE	SYY	Wed, Sep 13, 2000	21.50	21.97	21.50	21.69
2088	NYSE	SYY	Tue, Sep 12, 2000	21.06	21.50	21.03	21.36
2087	NYSE	SYY	Mon, Sep 11, 2000	21.00	21.06	20.53	20.97
2086	NYSE	SYY	Fri, Sep 8, 2000	21.00	21.19	20.94	21.00
2085	NYSE	SYY	Thu, Sep 7, 2000	21.06	21.16	20.91	20.97
2084	NYSE	SYY	Wed, Sep 6, 2000	20.97	21.38	20.94	21.09
2083	NYSE	SYY	Tue, Sep 5, 2000	21.16	21.25	21.00	21.03
2082	NYSE	SYY	Fri, Sep 1, 2000	21.31	21.38	20.97	21.03
2081	NYSE	SYY	Thu, Aug 31, 2000	20.94	21.25	20.88	21.16
2080	NYSE	SYY	Wed, Aug 30, 2000	21.34	21.38	20.91	20.97
2079	NYSE	SYY	Tue, Aug 29, 2000	21.63	21.63	21.19	21.22
2078	NYSE	SYY	Mon, Aug 28, 2000	21.44	21.63	21.22	21.31
2077	NYSE	SYY	Fri, Aug 25, 2000	21.19	21.53	21.16	21.38
2076	NYSE	SYY	Thu, Aug 24, 2000	22.53	22.53	21.88	22.00
2075	NYSE	SYY	Wed, Aug 23, 2000	22.09	22.69	21.94	22.56
2074	NYSE	SYY	Tue, Aug 22, 2000	21.50	22.19	21.50	22.06
2073	NYSE	SYY	Mon, Aug 21, 2000	21.50	21.59	21.41	21.50
2072	NYSE	SYY	Fri, Aug 18, 2000	21.13	21.59	21.06	21.41
2071	NYSE	SYY	Thu, Aug 17, 2000	20.97	21.31	20.97	21.13
2070	NYSE	SYY	Wed, Aug 16, 2000	21.00	21.34	20.84	21.03
2069	NYSE	SYY	Tue, Aug 15, 2000	21.44	21.44	20.94	20.94
2068	NYSE	SYY	Mon, Aug 14, 2000	21.59	21.59	21.13	21.38
2067	NYSE	SYY	Fri, Aug 11, 2000	21.25	21.63	21.25	21.50
2066	NYSE	SYY	Thu, Aug 10, 2000	20.69	21.19	20.66	21.09
2065	NYSE	SYY	Wed, Aug 9, 2000	20.66	20.75	20.25	20.69
2064	NYSE	SYY	Tue, Aug 8, 2000	20.78	20.84	20.34	20.75
2063	NYSE	SYY	Mon, Aug 7, 2000	21.00	21.00	20.56	20.75
2062	NYSE	SYY	Fri, Aug 4, 2000	20.47	21.06	20.19	20.88
2061	NYSE	SYY	Thu, Aug 3, 2000	20.72	20.72	20.16	20.44
2060	NYSE	SYY	Wed, Aug 2, 2000	20.94	21.34	20.34	20.59
2059	NYSE	SYY	Tue, Aug 1, 2000	19.56	20.31	19.44	20.22
2058	NYSE	SYY	Mon, Jul 31, 2000	20.59	20.72	19.53	19.69
2057	NYSE	SYY	Fri, Jul 28, 2000	20.50	20.72	20.41	20.53
2056	NYSE	SYY	Thu, Jul 27, 2000	20.00	20.53	19.63	20.44
2055	NYSE	SYY	Wed, Jul 26, 2000	19.94	19.97	19.59	19.59
2054	NYSE	SYY	Tue, Jul 25, 2000	19.72	20.00	19.53	19.88
2053	NYSE	SYY	Mon, Jul 24, 2000	19.97	20.00	19.69	19.75
2052	NYSE	SYY	Fri, Jul 21, 2000	20.47	20.66	19.97	20.03
2051	NYSE	SYY	Thu, Jul 20, 2000	20.28	20.78	20.28	20.44
2050	NYSE	SYY	Wed, Jul 19, 2000	19.91	20.22	19.84	20.09
2049	NYSE	SYY	Tue, Jul 18, 2000	19.59	20.03	19.50	19.88
2048	NYSE	SYY	Mon, Jul 17, 2000	19.91	19.94	19.44	19.59
2047	NYSE	SYY	Fri, Jul 14, 2000	20.00	20.22	19.78	19.84
2046	NYSE	SYY	Thu, Jul 13, 2000	20.09	20.13	19.75	19.91
2045	NYSE	SYY	Wed, Jul 12, 2000	19.97	20.19	19.38	20.16
2044	NYSE	SYY	Tue, Jul 11, 2000	20.19	20.22	20.00	20.09
2043	NYSE	SYY	Mon, Jul 10, 2000	20.19	20.25	20.03	20.19
2042	NYSE	SYY	Fri, Jul 7, 2000	20.75	20.81	20.25	20.31
2041	NYSE	SYY	Thu, Jul 6, 2000	20.81	20.94	20.50	20.63
2040	NYSE	SYY	Wed, Jul 5, 2000	21.00	21.25	20.59	20.91
2039	NYSE	SYY	Mon, Jul 3, 2000	21.00	21.03	20.56	20.97
2038	NYSE	SYY	Fri, Jun 30, 2000	19.75	21.09	19.75	21.06
2037	NYSE	SYY	Thu, Jun 29, 2000	19.84	20.19	19.84	20.00
2036	NYSE	SYY	Wed, Jun 28, 2000	20.22	20.22	19.66	19.89
2035	NYSE	SYY	Tue, Jun 27, 2000	19.50	20.28	19.50	20.19
2034	NYSE	SYY	Mon, Jun 26, 2000	20.13	20.28	19.91	19.91
2033	NYSE	SYY	Fri, Jun 23, 2000	19.97	20.38	19.91	20.00
2032	NYSE	SYY	Thu, Jun 22, 2000	19.72	20.00	19.47	19.94
2031	NYSE	SYY	Wed, Jun 21, 2000	20.13	20.16	19.38	19.75
2030	NYSE	SYY	Tue, Jun 20, 2000	20.66	20.66	19.97	20.13
2029	NYSE	SYY	Mon, Jun 19, 2000	20.97	21.00	20.44	20.63
2028	NYSE	SYY	Fri, Jun 16, 2000	21.16	21.31	20.69	20.81
2027	NYSE	SYY	Thu, Jun 15, 2000	20.81	21.34	20.81	21.19
2026	NYSE	SYY	Wed, Jun 14, 2000	20.81	20.97	20.59	20.88
2025	NYSE	SYY	Tue, Jun 13, 2000	20.41	20.75	20.25	20.69
2024	NYSE	SYY	Mon, Jun 12, 2000	20.94	21.16	20.41	20.53
2023	NYSE	SYY	Fri, Jun 9, 2000	21.00	21.00	20.59	20.91
2022	NYSE	SYY	Thu, Jun 8, 2000	21.19	21.34	20.53	20.75
2021	NYSE	SYY	Wed, Jun 7, 2000	20.75	21.59	20.72	21.31
2020	NYSE	SYY	Tue, Jun 6, 2000	20.09	20.53	20.03	20.50
2019	NYSE	SYY	Mon, Jun 5, 2000	20.88	20.91	20.16	20.16
2018	NYSE	SYY	Fri, Jun 2, 2000	21.13	21.50	20.88	20.88
2017	NYSE	SYY	Thu, Jun 1, 2000	21.03	21.19	20.78	21.00
2016	NYSE	SYY	Wed, May 31, 2000	21.50	21.50	20.84	21.06
2015	NYSE	SYY	Tue, May 30, 2000	21.00	21.69	20.75	21.69
2014	NYSE	SYY	Fri, May 26, 2000	20.38	20.84	20.16	20.66
2013	NYSE	SYY	Thu, May 25, 2000	21.00	21.09	19.75	20.06
2012	NYSE	SYY	Wed, May 24, 2000	20.44	21.00	20.44	20.97
2011	NYSE	SYY	Tue, May 23, 2000	20.44	20.53	20.31	20.50
2010	NYSE	SYY	Mon, May 22, 2000	20.47	20.47	20.25	20.31
2009	NYSE	SYY	Fri, May 19, 2000	20.34	20.41	20.22	20.34
2008	NYSE	SYY	Thu, May 18, 2000	20.38	20.69	20.31	20.52
2007	NYSE	SYY	Wed, May 17, 2000	20.50	20.50	20.06	20.28
2006	NYSE	SYY	Tue, May 16, 2000	20.47	20.50	19.94	20.50
2005	NYSE	SYY	Mon, May 15, 2000	20.28	20.63	20.09	20.22
2004	NYSE	SYY	Fri, May 12, 2000	20.44	20.59	20.03	20.28
2003	NYSE	SYY	Thu, May 11, 2000	19.97	21.00	19.94	20.50
2002	NYSE	SYY	Wed, May 10, 2000	19.81	20.03	19.72	20.03
2001	NYSE	SYY	Tue, May 9, 2000	19.91	19.97	19.59	19.78
2000	NYSE	SYY	Mon, May 8, 2000	19.56	19.97	19.44	19.78
1999	NYSE	SYY	Fri, May 5, 2000	19.47	19.69	19.22	19.22
1998	NYSE	SYY	Thu, May 4, 2000	19.31	19.97	19.25	19.59
1997	NYSE	SYY	Wed, May 3, 2000	18.81	19.69	18.81	19.19
1996	NYSE	SYY	Tue, May 2, 2000	19.31	19.31	18.81	18.84
1995	NYSE	SYY	Mon, May 1, 2000	18.75	19.28	18.72	19.00
1994	NYSE	SYY	Fri, Apr 28, 2000	18.84	19.25	18.63	18.81
1993	NYSE	SYY	Thu, Apr 27, 2000	19.22	19.47	18.78	18.88
1992	NYSE	SYY	Wed, Apr 26, 2000	18.75	19.63	18.56	19.25
1991	NYSE	SYY	Tue, Apr 25, 2000	18.31	18.91	18.19	18.63
1990	NYSE	SYY	Mon, Apr 24, 2000	17.94	18.41	17.91	18.25
1989	NYSE	SYY	Thu, Apr 20, 2000	18.00	18.09	17.81	18.00
1988	NYSE	SYY	Wed, Apr 19, 2000	17.63	18.00	17.53	17.97
1987	NYSE	SYY	Tue, Apr 18, 2000	17.94	17.94	17.38	17.59
1986	NYSE	SYY	Mon, Apr 17, 2000	17.56	18.00	17.19	17.97
1985	NYSE	SYY	Fri, Apr 14, 2000	18.00	18.00	17.44	17.69
1984	NYSE	SYY	Thu, Apr 13, 2000	18.84	18.84	18.19	18.19
1983	NYSE	SYY	Wed, Apr 12, 2000	19.00	19.13	18.66	18.72
1982	NYSE	SYY	Tue, Apr 11, 2000	18.72	19.13	18.72	18.97
1981	NYSE	SYY	Mon, Apr 10, 2000	18.44	19.00	18.44	18.69
1980	NYSE	SYY	Fri, Apr 7, 2000	19.00	19.13	18.63	18.88
1979	NYSE	SYY	Thu, Apr 6, 2000	18.63	19.25	18.47	19.22
1978	NYSE	SYY	Wed, Apr 5, 2000	19.03	19.22	18.88	19.00
1977	NYSE	SYY	Tue, Apr 4, 2000	18.31	19.28	18.25	19.19
1976	NYSE	SYY	Mon, Apr 3, 2000	17.91	18.38	17.56	18.28
1975	NYSE	SYY	Fri, Mar 31, 2000	17.88	18.50	17.69	18.06
1974	NYSE	SYY	Thu, Mar 30, 2000	17.00	18.00	16.91	17.88
1973	NYSE	SYY	Wed, Mar 29, 2000	17.00	17.03	16.75	17.00
1972	NYSE	SYY	Tue, Mar 28, 2000	17.31	17.47	16.97	17.00
1971	NYSE	SYY	Mon, Mar 27, 2000	17.16	17.56	16.91	17.31
1970	NYSE	SYY	Fri, Mar 24, 2000	17.00	17.63	16.97	17.16
1969	NYSE	SYY	Thu, Mar 23, 2000	17.06	17.06	16.66	16.97
1968	NYSE	SYY	Wed, Mar 22, 2000	17.13	17.16	16.56	17.16
1967	NYSE	SYY	Tue, Mar 21, 2000	17.16	17.44	16.81	17.13
1966	NYSE	SYY	Mon, Mar 20, 2000	17.09	17.09	16.53	16.84
1965	NYSE	SYY	Fri, Mar 17, 2000	17.19	17.28	16.69	17.03
1964	NYSE	SYY	Thu, Mar 16, 2000	15.81	17.34	15.63	17.25
1963	NYSE	SYY	Wed, Mar 15, 2000	14.00	16.16	14.00	16.06
1962	NYSE	SYY	Tue, Mar 14, 2000	14.81	15.19	14.13	14.19
1961	NYSE	SYY	Mon, Mar 13, 2000	14.25	14.44	14.00	14.19
1960	NYSE	SYY	Fri, Mar 10, 2000	14.69	14.81	14.00	14.41
1959	NYSE	SYY	Thu, Mar 9, 2000	14.00	15.09	14.00	14.81
1958	NYSE	SYY	Wed, Mar 8, 2000	13.25	13.91	13.06	13.88
1957	NYSE	SYY	Tue, Mar 7, 2000	14.50	14.50	13.16	13.63
1956	NYSE	SYY	Mon, Mar 6, 2000	15.50	15.53	14.47	14.75
1955	NYSE	SYY	Fri, Mar 3, 2000	16.13	16.25	15.84	15.94
1954	NYSE	SYY	Thu, Mar 2, 2000	16.66	16.66	15.94	16.06
1953	NYSE	SYY	Wed, Mar 1, 2000	16.41	16.63	16.22	16.56
1952	NYSE	SYY	Tue, Feb 29, 2000	16.19	16.56	15.81	16.41
1951	NYSE	SYY	Mon, Feb 28, 2000	15.97	16.22	15.56	16.16
1950	NYSE	SYY	Fri, Feb 25, 2000	16.00	16.34	15.81	15.91
1949	NYSE	SYY	Thu, Feb 24, 2000	16.63	16.63	15.38	16.00
1948	NYSE	SYY	Wed, Feb 23, 2000	16.78	16.94	16.56	16.63
1947	NYSE	SYY	Tue, Feb 22, 2000	16.81	17.09	16.63	17.00
1946	NYSE	SYY	Fri, Feb 18, 2000	17.53	17.66	16.63	17.00
1945	NYSE	SYY	Thu, Feb 17, 2000	17.03	17.53	16.81	17.53
1944	NYSE	SYY	Wed, Feb 16, 2000	16.84	17.34	16.50	17.16
1943	NYSE	SYY	Tue, Feb 15, 2000	16.53	16.94	16.53	16.84
1942	NYSE	SYY	Mon, Feb 14, 2000	16.28	16.50	16.19	16.41
1941	NYSE	SYY	Fri, Feb 11, 2000	16.63	16.66	16.16	16.41
1940	NYSE	SYY	Thu, Feb 10, 2000	16.41	16.69	16.31	16.53
1939	NYSE	SYY	Wed, Feb 9, 2000	16.38	16.44	16.13	16.41
1938	NYSE	SYY	Tue, Feb 8, 2000	16.47	16.50	16.13	16.38
1937	NYSE	SYY	Mon, Feb 7, 2000	16.50	16.59	16.16	16.34
1936	NYSE	SYY	Fri, Feb 4, 2000	17.09	17.19	16.81	16.88
1935	NYSE	SYY	Thu, Feb 3, 2000	17.56	17.59	17.00	17.22
1934	NYSE	SYY	Wed, Feb 2, 2000	17.88	18.44	17.66	17.69
1933	NYSE	SYY	Tue, Feb 1, 2000	17.66	17.66	17.28	17.63
1932	NYSE	SYY	Mon, Jan 31, 2000	17.03	17.78	16.84	17.78
1931	NYSE	SYY	Fri, Jan 28, 2000	17.00	17.13	16.69	17.03
1930	NYSE	SYY	Thu, Jan 27, 2000	17.47	17.91	17.03	17.25
1929	NYSE	SYY	Wed, Jan 26, 2000	17.25	17.66	17.19	17.47
1928	NYSE	SYY	Tue, Jan 25, 2000	17.09	17.63	17.06	17.22
1927	NYSE	SYY	Mon, Jan 24, 2000	18.44	18.59	16.94	17.00
1926	NYSE	SYY	Fri, Jan 21, 2000	17.56	17.94	17.50	17.75
1925	NYSE	SYY	Thu, Jan 20, 2000	19.22	19.22	17.94	18.00
1924	NYSE	SYY	Wed, Jan 19, 2000	19.50	19.56	19.06	19.09
1923	NYSE	SYY	Tue, Jan 18, 2000	19.63	19.66	19.47	19.56
1922	NYSE	SYY	Fri, Jan 14, 2000	20.28	20.28	19.63	19.69
1921	NYSE	SYY	Thu, Jan 13, 2000	20.00	20.19	19.84	20.06
1920	NYSE	SYY	Wed, Jan 12, 2000	19.50	20.38	19.50	20.22
1919	NYSE	SYY	Tue, Jan 11, 2000	19.44	19.56	19.31	19.50
1918	NYSE	SYY	Mon, Jan 10, 2000	19.47	19.50	19.06	19.50
1917	NYSE	SYY	Fri, Jan 7, 2000	19.41	19.47	19.09	19.44
1916	NYSE	SYY	Thu, Jan 6, 2000	18.50	19.50	18.38	19.41
1915	NYSE	SYY	Wed, Jan 5, 2000	18.50	19.09	18.50	18.63
1914	NYSE	SYY	Tue, Jan 4, 2000	18.75	19.16	18.44	18.47
1913	NYSE	SYY	Mon, Jan 3, 2000	19.50	19.50	19.00	19.06
1912	NYSE	SYY	Fri, Dec 31, 1999	19.50	19.81	19.41	19.78
1911	NYSE	SYY	Thu, Dec 30, 1999	19.00	19.69	18.97	19.50
1910	NYSE	SYY	Wed, Dec 29, 1999	19.31	19.31	18.97	19.09
1909	NYSE	SYY	Tue, Dec 28, 1999	18.88	19.41	18.88	19.28
1908	NYSE	SYY	Mon, Dec 27, 1999	18.06	18.97	18.03	18.97
1907	NYSE	SYY	Thu, Dec 23, 1999	18.03	18.16	17.84	17.97
1906	NYSE	SYY	Wed, Dec 22, 1999	18.44	18.56	18.16	18.16
1905	NYSE	SYY	Tue, Dec 21, 1999	18.47	18.59	18.09	18.38
1904	NYSE	SYY	Mon, Dec 20, 1999	18.75	18.75	18.38	18.53
1903	NYSE	SYY	Fri, Dec 17, 1999	18.81	18.91	18.63	18.72
1902	NYSE	SYY	Thu, Dec 16, 1999	18.69	18.94	18.63	18.81
1901	NYSE	SYY	Wed, Dec 15, 1999	19.13	19.13	18.69	18.75
1900	NYSE	SYY	Tue, Dec 14, 1999	18.31	18.94	18.25	18.91
1899	NYSE	SYY	Mon, Dec 13, 1999	18.91	18.97	18.13	18.31
1898	NYSE	SYY	Fri, Dec 10, 1999	18.81	19.03	18.78	19.00
1897	NYSE	SYY	Thu, Dec 9, 1999	18.84	19.16	18.56	18.81
1896	NYSE	SYY	Wed, Dec 8, 1999	18.53	18.84	18.47	18.72
1895	NYSE	SYY	Tue, Dec 7, 1999	18.91	18.94	18.47	18.50
1894	NYSE	SYY	Mon, Dec 6, 1999	19.22	19.28	18.56	18.75
1893	NYSE	SYY	Fri, Dec 3, 1999	19.13	19.63	19.13	19.28
1892	NYSE	SYY	Thu, Dec 2, 1999	19.03	19.31	19.03	19.03
1891	NYSE	SYY	Wed, Dec 1, 1999	18.81	19.34	18.69	19.22
1890	NYSE	SYY	Tue, Nov 30, 1999	19.06	19.13	18.78	19.03
1889	NYSE	SYY	Mon, Nov 29, 1999	19.28	19.31	18.72	19.13
1888	NYSE	SYY	Fri, Nov 26, 1999	19.47	19.47	19.22	19.25
1887	NYSE	SYY	Wed, Nov 24, 1999	19.56	19.66	19.31	19.41
1886	NYSE	SYY	Tue, Nov 23, 1999	19.94	19.94	19.47	19.56
1885	NYSE	SYY	Mon, Nov 22, 1999	19.91	20.56	19.88	20.00
1884	NYSE	SYY	Fri, Nov 19, 1999	19.88	20.19	19.78	20.03
1883	NYSE	SYY	Thu, Nov 18, 1999	20.00	20.19	19.84	19.88
1882	NYSE	SYY	Wed, Nov 17, 1999	19.72	20.00	19.66	19.88
1881	NYSE	SYY	Tue, Nov 16, 1999	19.56	19.97	19.47	19.69
1880	NYSE	SYY	Mon, Nov 15, 1999	19.16	19.41	19.00	19.34
1879	NYSE	SYY	Fri, Nov 12, 1999	19.31	19.41	18.94	19.22
1878	NYSE	SYY	Thu, Nov 11, 1999	19.53	19.56	19.19	19.19
1877	NYSE	SYY	Wed, Nov 10, 1999	19.59	19.75	19.41	19.63
1876	NYSE	SYY	Tue, Nov 9, 1999	20.50	20.53	19.50	19.56
1875	NYSE	SYY	Mon, Nov 8, 1999	19.69	20.19	19.66	20.16
1874	NYSE	SYY	Fri, Nov 5, 1999	19.28	19.69	19.28	19.56
1873	NYSE	SYY	Thu, Nov 4, 1999	19.22	19.31	19.09	19.22
1872	NYSE	SYY	Wed, Nov 3, 1999	19.09	19.25	18.75	19.16
1871	NYSE	SYY	Tue, Nov 2, 1999	19.44	19.59	18.97	18.97
1870	NYSE	SYY	Mon, Nov 1, 1999	19.22	19.44	18.78	19.38
1869	NYSE	SYY	Fri, Oct 29, 1999	18.81	19.34	18.72	19.22
1868	NYSE	SYY	Thu, Oct 28, 1999	18.50	18.66	18.44	18.63
1867	NYSE	SYY	Wed, Oct 27, 1999	17.88	18.38	17.81	18.31
1866	NYSE	SYY	Tue, Oct 26, 1999	18.41	18.66	17.63	17.84
1865	NYSE	SYY	Mon, Oct 25, 1999	18.00	18.56	17.91	18.41
1864	NYSE	SYY	Fri, Oct 22, 1999	17.75	18.13	17.66	17.97
1863	NYSE	SYY	Thu, Oct 21, 1999	17.56	17.75	17.44	17.69
1862	NYSE	SYY	Wed, Oct 20, 1999	17.50	17.78	17.34	17.66
1861	NYSE	SYY	Tue, Oct 19, 1999	17.09	17.66	16.97	17.44
1860	NYSE	SYY	Mon, Oct 18, 1999	17.00	17.19	16.75	16.97
1859	NYSE	SYY	Fri, Oct 15, 1999	16.84	16.84	16.00	16.34
1858	NYSE	SYY	Thu, Oct 14, 1999	16.50	17.00	16.34	16.72
1857	NYSE	SYY	Wed, Oct 13, 1999	16.59	16.88	16.53	16.53
1856	NYSE	SYY	Tue, Oct 12, 1999	16.81	16.84	15.81	16.47
1855	NYSE	SYY	Mon, Oct 11, 1999	17.19	17.22	16.94	16.94
1854	NYSE	SYY	Fri, Oct 8, 1999	16.75	17.31	16.75	17.22
1853	NYSE	SYY	Thu, Oct 7, 1999	16.66	16.72	16.31	16.59
1852	NYSE	SYY	Wed, Oct 6, 1999	16.31	16.63	16.25	16.59
1851	NYSE	SYY	Tue, Oct 5, 1999	16.69	16.78	16.06	16.22
1850	NYSE	SYY	Mon, Oct 4, 1999	17.06	17.28	16.59	16.69
1849	NYSE	SYY	Fri, Oct 1, 1999	17.66	17.66	16.88	17.16
1848	NYSE	SYY	Thu, Sep 30, 1999	17.41	17.63	17.22	17.53
1847	NYSE	SYY	Wed, Sep 29, 1999	17.25	18.13	17.19	17.50
1846	NYSE	SYY	Tue, Sep 28, 1999	16.78	17.25	16.69	17.25
1845	NYSE	SYY	Mon, Sep 27, 1999	16.84	17.09	16.69	16.91
1844	NYSE	SYY	Fri, Sep 24, 1999	16.81	16.88	16.59	16.78
1843	NYSE	SYY	Thu, Sep 23, 1999	17.09	17.16	16.78	17.00
1842	NYSE	SYY	Wed, Sep 22, 1999	16.94	17.25	16.50	17.16
1841	NYSE	SYY	Tue, Sep 21, 1999	16.91	17.25	16.72	16.94
1840	NYSE	SYY	Mon, Sep 20, 1999	16.56	17.03	16.53	17.00
1839	NYSE	SYY	Fri, Sep 17, 1999	16.75	16.88	16.38	16.75
1838	NYSE	SYY	Thu, Sep 16, 1999	16.66	16.88	16.16	16.75
1837	NYSE	SYY	Wed, Sep 15, 1999	16.47	16.97	16.47	16.66
1836	NYSE	SYY	Tue, Sep 14, 1999	16.63	16.66	16.34	16.38
1835	NYSE	SYY	Mon, Sep 13, 1999	16.75	16.78	16.50	16.75
1834	NYSE	SYY	Fri, Sep 10, 1999	16.63	17.13	16.59	16.78
1833	NYSE	SYY	Thu, Sep 9, 1999	16.34	16.63	16.31	16.63
1832	NYSE	SYY	Wed, Sep 8, 1999	16.53	16.56	16.19	16.38
1831	NYSE	SYY	Tue, Sep 7, 1999	16.63	16.66	16.41	16.47
1830	NYSE	SYY	Fri, Sep 3, 1999	16.50	16.72	16.44	16.59
1829	NYSE	SYY	Thu, Sep 2, 1999	16.56	16.81	16.09	16.28
1828	NYSE	SYY	Wed, Sep 1, 1999	16.31	16.56	16.28	16.50
1827	NYSE	SYY	Tue, Aug 31, 1999	16.59	16.88	16.13	16.31
1826	NYSE	SYY	Mon, Aug 30, 1999	16.56	16.75	16.56	16.56
1825	NYSE	SYY	Fri, Aug 27, 1999	16.66	16.88	16.53	16.56
1824	NYSE	SYY	Thu, Aug 26, 1999	16.81	16.84	16.63	16.69
1823	NYSE	SYY	Wed, Aug 25, 1999	16.13	16.94	16.13	16.91
1822	NYSE	SYY	Tue, Aug 24, 1999	16.13	16.44	15.91	16.06
1821	NYSE	SYY	Mon, Aug 23, 1999	15.53	16.09	15.53	16.09
1820	NYSE	SYY	Fri, Aug 20, 1999	15.69	15.84	15.56	15.59
1819	NYSE	SYY	Thu, Aug 19, 1999	15.31	15.59	15.19	15.56
1818	NYSE	SYY	Wed, Aug 18, 1999	15.59	15.72	15.34	15.34
1817	NYSE	SYY	Tue, Aug 17, 1999	15.66	15.72	15.28	15.72
1816	NYSE	SYY	Mon, Aug 16, 1999	15.53	15.78	15.47	15.78
1815	NYSE	SYY	Fri, Aug 13, 1999	15.25	15.66	15.13	15.63
1814	NYSE	SYY	Thu, Aug 12, 1999	15.44	15.50	15.16	15.16
1813	NYSE	SYY	Wed, Aug 11, 1999	15.28	15.50	15.22	15.47
1812	NYSE	SYY	Tue, Aug 10, 1999	15.72	15.78	15.22	15.34
1811	NYSE	SYY	Mon, Aug 9, 1999	15.44	15.91	15.44	15.78
1810	NYSE	SYY	Fri, Aug 6, 1999	15.25	15.59	15.13	15.50
1809	NYSE	SYY	Thu, Aug 5, 1999	15.44	15.53	15.38	15.44
1808	NYSE	SYY	Wed, Aug 4, 1999	15.56	15.78	15.38	15.38
1807	NYSE	SYY	Tue, Aug 3, 1999	15.72	15.81	15.59	15.66
1806	NYSE	SYY	Mon, Aug 2, 1999	16.28	16.38	15.81	15.81
1805	NYSE	SYY	Fri, Jul 30, 1999	15.94	16.72	15.94	16.34
1804	NYSE	SYY	Thu, Jul 29, 1999	15.91	15.94	15.75	15.81
1803	NYSE	SYY	Wed, Jul 28, 1999	16.16	16.31	15.97	16.00
1802	NYSE	SYY	Tue, Jul 27, 1999	15.63	16.22	15.63	16.16
1801	NYSE	SYY	Mon, Jul 26, 1999	15.50	15.81	15.50	15.63
1800	NYSE	SYY	Fri, Jul 23, 1999	15.66	15.75	15.56	15.63
1799	NYSE	SYY	Thu, Jul 22, 1999	15.81	16.00	15.66	15.72
1798	NYSE	SYY	Wed, Jul 21, 1999	15.78	16.06	15.69	15.81
1797	NYSE	SYY	Tue, Jul 20, 1999	15.72	15.88	15.63	15.66
1796	NYSE	SYY	Mon, Jul 19, 1999	15.78	16.00	15.75	15.75
1795	NYSE	SYY	Fri, Jul 16, 1999	15.66	16.00	15.66	15.78
1794	NYSE	SYY	Thu, Jul 15, 1999	15.53	15.94	15.53	15.66
1793	NYSE	SYY	Wed, Jul 14, 1999	15.41	15.75	15.41	15.41
1792	NYSE	SYY	Tue, Jul 13, 1999	15.19	15.75	15.19	15.47
1791	NYSE	SYY	Mon, Jul 12, 1999	15.25	15.41	15.16	15.31
1790	NYSE	SYY	Fri, Jul 9, 1999	15.16	15.50	15.16	15.25
1789	NYSE	SYY	Thu, Jul 8, 1999	15.34	15.44	15.19	15.22
1788	NYSE	SYY	Wed, Jul 7, 1999	15.44	15.47	15.28	15.47
1787	NYSE	SYY	Tue, Jul 6, 1999	15.44	15.53	15.03	15.38
1786	NYSE	SYY	Fri, Jul 2, 1999	15.00	15.50	14.97	15.38
1785	NYSE	SYY	Thu, Jul 1, 1999	14.91	15.09	14.91	15.00
1784	NYSE	SYY	Wed, Jun 30, 1999	15.22	15.25	14.91	14.91
1783	NYSE	SYY	Tue, Jun 29, 1999	15.34	15.34	15.09	15.19
1782	NYSE	SYY	Mon, Jun 28, 1999	15.13	15.47	15.09	15.44
1781	NYSE	SYY	Fri, Jun 25, 1999	15.03	15.22	14.97	15.00
1780	NYSE	SYY	Thu, Jun 24, 1999	15.03	15.25	14.97	15.09
1779	NYSE	SYY	Wed, Jun 23, 1999	15.41	15.44	15.06	15.16
1778	NYSE	SYY	Tue, Jun 22, 1999	15.19	15.66	15.16	15.41
1777	NYSE	SYY	Mon, Jun 21, 1999	15.53	15.56	15.19	15.25
1776	NYSE	SYY	Fri, Jun 18, 1999	15.28	15.66	15.25	15.53
1775	NYSE	SYY	Thu, Jun 17, 1999	15.41	15.59	15.22	15.53
1774	NYSE	SYY	Wed, Jun 16, 1999	15.47	15.66	15.41	15.47
1773	NYSE	SYY	Tue, Jun 15, 1999	15.34	15.72	15.34	15.53
1772	NYSE	SYY	Mon, Jun 14, 1999	15.31	15.56	15.16	15.53
1771	NYSE	SYY	Fri, Jun 11, 1999	15.13	15.75	15.13	15.25
1770	NYSE	SYY	Thu, Jun 10, 1999	15.00	15.13	14.94	15.00
1769	NYSE	SYY	Wed, Jun 9, 1999	15.31	15.31	15.00	15.00
1768	NYSE	SYY	Tue, Jun 8, 1999	15.44	15.44	15.25	15.34
1767	NYSE	SYY	Mon, Jun 7, 1999	15.22	15.50	15.22	15.50
1766	NYSE	SYY	Fri, Jun 4, 1999	15.16	15.38	15.13	15.25
1765	NYSE	SYY	Thu, Jun 3, 1999	14.91	15.19	14.88	15.19
1764	NYSE	SYY	Wed, Jun 2, 1999	14.78	15.03	14.75	14.88
1763	NYSE	SYY	Tue, Jun 1, 1999	14.78	14.88	14.63	14.88
1762	NYSE	SYY	Fri, May 28, 1999	14.78	14.97	14.69	14.84
1761	NYSE	SYY	Thu, May 27, 1999	15.00	15.03	14.59	14.66
1760	NYSE	SYY	Wed, May 26, 1999	15.31	15.31	15.00	15.06
1759	NYSE	SYY	Tue, May 25, 1999	15.03	15.41	14.94	15.22
1758	NYSE	SYY	Mon, May 24, 1999	15.03	15.13	14.91	15.06
1757	NYSE	SYY	Fri, May 21, 1999	15.00	15.16	15.00	15.03
1756	NYSE	SYY	Thu, May 20, 1999	14.91	15.06	14.91	15.00
1755	NYSE	SYY	Wed, May 19, 1999	14.88	15.19	14.88	14.94
1754	NYSE	SYY	Tue, May 18, 1999	15.03	15.25	14.84	14.88
1753	NYSE	SYY	Mon, May 17, 1999	15.03	15.28	14.91	15.09
1752	NYSE	SYY	Fri, May 14, 1999	15.09	15.16	15.00	15.16
1751	NYSE	SYY	Thu, May 13, 1999	15.28	15.44	15.13	15.19
1750	NYSE	SYY	Wed, May 12, 1999	15.81	15.94	15.44	15.53
1749	NYSE	SYY	Tue, May 11, 1999	15.16	15.78	15.16	15.75
1748	NYSE	SYY	Mon, May 10, 1999	15.47	15.50	15.00	15.03
1747	NYSE	SYY	Fri, May 7, 1999	15.44	15.63	15.41	15.50
1746	NYSE	SYY	Thu, May 6, 1999	15.09	15.19	14.84	15.19
1745	NYSE	SYY	Wed, May 5, 1999	15.34	15.53	15.19	15.31
1744	NYSE	SYY	Tue, May 4, 1999	15.50	15.56	15.09	15.28
1743	NYSE	SYY	Mon, May 3, 1999	14.94	15.94	14.94	15.50
1742	NYSE	SYY	Fri, Apr 30, 1999	14.63	15.25	14.59	14.84
1741	NYSE	SYY	Thu, Apr 29, 1999	14.41	14.72	14.38	14.56
1740	NYSE	SYY	Wed, Apr 28, 1999	14.09	14.34	13.94	14.34
1739	NYSE	SYY	Tue, Apr 27, 1999	14.31	14.41	14.00	14.09
1738	NYSE	SYY	Mon, Apr 26, 1999	14.31	14.34	13.94	14.19
1737	NYSE	SYY	Fri, Apr 23, 1999	14.31	14.56	14.31	14.41
1736	NYSE	SYY	Thu, Apr 22, 1999	14.34	14.47	14.19	14.34
1735	NYSE	SYY	Wed, Apr 21, 1999	14.19	14.38	13.75	14.34
1734	NYSE	SYY	Tue, Apr 20, 1999	14.31	14.38	13.91	14.19
1733	NYSE	SYY	Mon, Apr 19, 1999	14.13	14.47	14.13	14.25
1732	NYSE	SYY	Fri, Apr 16, 1999	13.97	14.31	13.97	14.28
1731	NYSE	SYY	Thu, Apr 15, 1999	13.56	14.19	13.56	14.09
1730	NYSE	SYY	Wed, Apr 14, 1999	13.34	13.66	13.13	13.66
1729	NYSE	SYY	Tue, Apr 13, 1999	13.44	13.53	13.31	13.34
1728	NYSE	SYY	Mon, Apr 12, 1999	13.28	13.63	13.19	13.47
1727	NYSE	SYY	Fri, Apr 9, 1999	13.38	13.44	13.28	13.38
1726	NYSE	SYY	Thu, Apr 8, 1999	12.91	13.47	12.50	13.34
1725	NYSE	SYY	Wed, Apr 7, 1999	13.09	13.16	12.84	13.00
1724	NYSE	SYY	Tue, Apr 6, 1999	13.19	13.25	13.00	13.09
1723	NYSE	SYY	Mon, Apr 5, 1999	13.53	13.59	13.16	13.22
1722	NYSE	SYY	Thu, Apr 1, 1999	13.19	13.66	13.19	13.59
1721	NYSE	SYY	Wed, Mar 31, 1999	13.56	13.63	12.94	13.16
1720	NYSE	SYY	Tue, Mar 30, 1999	13.94	13.94	13.50	13.53
1719	NYSE	SYY	Mon, Mar 29, 1999	13.84	14.00	13.69	14.00
1718	NYSE	SYY	Fri, Mar 26, 1999	13.72	13.78	13.63	13.72
1717	NYSE	SYY	Thu, Mar 25, 1999	13.94	13.97	13.75	13.84
1716	NYSE	SYY	Wed, Mar 24, 1999	13.84	14.00	13.75	13.94
1715	NYSE	SYY	Tue, Mar 23, 1999	13.84	13.88	13.44	13.84
1714	NYSE	SYY	Mon, Mar 22, 1999	13.81	13.88	13.66	13.84
1713	NYSE	SYY	Fri, Mar 19, 1999	13.88	13.91	13.63	13.75
1712	NYSE	SYY	Thu, Mar 18, 1999	13.78	14.03	13.72	13.97
1711	NYSE	SYY	Wed, Mar 17, 1999	13.81	13.81	13.63	13.69
1710	NYSE	SYY	Tue, Mar 16, 1999	14.00	14.09	13.78	13.88
1709	NYSE	SYY	Mon, Mar 15, 1999	14.00	14.44	13.94	14.13
1708	NYSE	SYY	Fri, Mar 12, 1999	13.88	14.31	13.88	14.13
1707	NYSE	SYY	Thu, Mar 11, 1999	13.75	13.94	13.63	13.84
1706	NYSE	SYY	Wed, Mar 10, 1999	13.66	13.75	13.47	13.63
1705	NYSE	SYY	Tue, Mar 9, 1999	13.88	13.97	13.53	13.63
1704	NYSE	SYY	Mon, Mar 8, 1999	14.13	14.13	13.75	13.94
1703	NYSE	SYY	Fri, Mar 5, 1999	14.09	14.38	14.06	14.19
1702	NYSE	SYY	Thu, Mar 4, 1999	13.84	14.06	13.72	14.00
1701	NYSE	SYY	Wed, Mar 3, 1999	13.81	13.88	13.56	13.72
1700	NYSE	SYY	Tue, Mar 2, 1999	14.16	14.16	13.78	13.84
1699	NYSE	SYY	Mon, Mar 1, 1999	14.06	14.09	13.81	14.03
1698	NYSE	SYY	Fri, Feb 26, 1999	14.00	14.16	13.91	14.13
1697	NYSE	SYY	Thu, Feb 25, 1999	14.25	14.31	13.88	13.94
1696	NYSE	SYY	Wed, Feb 24, 1999	14.19	14.94	14.13	14.25
1695	NYSE	SYY	Tue, Feb 23, 1999	14.06	14.19	13.91	14.19
1694	NYSE	SYY	Mon, Feb 22, 1999	13.50	14.06	13.44	14.03
1693	NYSE	SYY	Fri, Feb 19, 1999	13.50	13.59	13.47	13.50
1692	NYSE	SYY	Thu, Feb 18, 1999	13.38	13.56	13.28	13.50
1691	NYSE	SYY	Wed, Feb 17, 1999	13.09	13.38	13.03	13.38
1690	NYSE	SYY	Tue, Feb 16, 1999	13.03	13.25	13.00	13.03
1689	NYSE	SYY	Fri, Feb 12, 1999	13.25	13.25	12.91	13.03
1688	NYSE	SYY	Thu, Feb 11, 1999	13.00	13.31	13.00	13.25
1687	NYSE	SYY	Wed, Feb 10, 1999	13.13	13.19	13.03	13.13
1686	NYSE	SYY	Tue, Feb 9, 1999	13.25	13.25	13.06	13.13
1685	NYSE	SYY	Mon, Feb 8, 1999	13.44	13.44	13.19	13.28
1684	NYSE	SYY	Fri, Feb 5, 1999	13.28	13.38	13.22	13.31
1683	NYSE	SYY	Thu, Feb 4, 1999	13.34	13.41	13.19	13.25
1682	NYSE	SYY	Wed, Feb 3, 1999	13.13	13.44	13.09	13.34
1681	NYSE	SYY	Tue, Feb 2, 1999	13.13	13.31	13.13	13.25
1680	NYSE	SYY	Mon, Feb 1, 1999	13.56	13.59	13.13	13.16
1679	NYSE	SYY	Fri, Jan 29, 1999	13.38	13.69	13.34	13.63
1678	NYSE	SYY	Thu, Jan 28, 1999	12.88	13.63	12.81	13.47
1677	NYSE	SYY	Wed, Jan 27, 1999	13.06	13.13	12.84	12.91
1676	NYSE	SYY	Tue, Jan 26, 1999	13.03	13.09	12.97	13.09
1675	NYSE	SYY	Mon, Jan 25, 1999	12.84	13.19	12.81	13.06
1674	NYSE	SYY	Fri, Jan 22, 1999	12.53	12.91	12.47	12.84
1673	NYSE	SYY	Thu, Jan 21, 1999	12.69	12.97	12.50	12.63
1672	NYSE	SYY	Wed, Jan 20, 1999	13.13	13.13	12.88	12.91
1671	NYSE	SYY	Tue, Jan 19, 1999	13.13	13.25	12.94	13.16
1670	NYSE	SYY	Fri, Jan 15, 1999	13.50	13.53	13.28	13.34
1669	NYSE	SYY	Thu, Jan 14, 1999	13.00	13.44	12.91	13.34
1668	NYSE	SYY	Wed, Jan 13, 1999	12.88	13.97	12.88	13.63
1667	NYSE	SYY	Tue, Jan 12, 1999	13.44	13.63	13.38	13.44
1666	NYSE	SYY	Mon, Jan 11, 1999	14.09	14.22	13.47	13.47
1665	NYSE	SYY	Fri, Jan 8, 1999	13.88	14.25	13.81	14.22
1664	NYSE	SYY	Thu, Jan 7, 1999	14.00	14.25	13.69	13.75
1663	NYSE	SYY	Wed, Jan 6, 1999	13.81	14.25	13.75	14.22
1662	NYSE	SYY	Tue, Jan 5, 1999	13.94	14.13	13.81	13.84
1661	NYSE	SYY	Mon, Jan 4, 1999	13.69	14.09	13.69	13.97
1660	NYSE	SYY	Thu, Dec 31, 1998	13.84	13.84	13.63	13.72
1659	NYSE	SYY	Wed, Dec 30, 1998	14.09	14.13	13.81	13.81
1658	NYSE	SYY	Tue, Dec 29, 1998	13.78	14.25	13.75	14.25
1657	NYSE	SYY	Mon, Dec 28, 1998	14.19	14.28	13.75	13.88
1656	NYSE	SYY	Thu, Dec 24, 1998	14.03	14.16	13.97	14.06
1655	NYSE	SYY	Wed, Dec 23, 1998	13.63	14.03	13.63	13.91
1654	NYSE	SYY	Tue, Dec 22, 1998	13.53	13.78	13.53	13.69
1653	NYSE	SYY	Mon, Dec 21, 1998	13.72	13.88	13.53	13.53
1652	NYSE	SYY	Fri, Dec 18, 1998	13.41	13.91	13.38	13.75
1651	NYSE	SYY	Thu, Dec 17, 1998	13.41	13.56	13.34	13.47
1650	NYSE	SYY	Wed, Dec 16, 1998	13.59	13.59	13.25	13.31
1649	NYSE	SYY	Tue, Dec 15, 1998	13.41	13.66	13.31	13.63
1648	NYSE	SYY	Mon, Dec 14, 1998	13.16	13.38	13.13	13.28
1647	NYSE	SYY	Fri, Dec 11, 1998	13.16	13.25	13.03	13.19
1646	NYSE	SYY	Thu, Dec 10, 1998	13.22	13.22	13.00	13.13
1645	NYSE	SYY	Wed, Dec 9, 1998	13.47	13.50	13.13	13.28
1644	NYSE	SYY	Tue, Dec 8, 1998	13.38	13.63	13.25	13.38
1643	NYSE	SYY	Mon, Dec 7, 1998	13.63	13.75	13.50	13.50
1642	NYSE	SYY	Fri, Dec 4, 1998	13.75	13.78	13.56	13.72
1641	NYSE	SYY	Thu, Dec 3, 1998	13.88	13.91	13.50	13.63
1640	NYSE	SYY	Wed, Dec 2, 1998	13.81	13.91	13.72	13.88
1639	NYSE	SYY	Tue, Dec 1, 1998	13.50	14.00	13.47	13.94
1638	NYSE	SYY	Mon, Nov 30, 1998	14.03	14.16	13.44	13.47
1637	NYSE	SYY	Fri, Nov 27, 1998	14.19	14.22	14.13	14.16
1636	NYSE	SYY	Wed, Nov 25, 1998	14.19	14.28	14.06	14.09
1635	NYSE	SYY	Tue, Nov 24, 1998	14.25	14.34	13.84	14.22
1634	NYSE	SYY	Mon, Nov 23, 1998	13.94	14.22	13.88	14.19
1633	NYSE	SYY	Fri, Nov 20, 1998	13.97	13.97	13.81	13.88
1632	NYSE	SYY	Thu, Nov 19, 1998	13.84	13.88	13.69	13.88
1631	NYSE	SYY	Wed, Nov 18, 1998	13.78	13.88	13.69	13.81
1630	NYSE	SYY	Tue, Nov 17, 1998	13.56	13.81	13.56	13.66
1629	NYSE	SYY	Mon, Nov 16, 1998	13.25	13.59	13.25	13.56
1628	NYSE	SYY	Fri, Nov 13, 1998	13.31	13.47	13.06	13.09
1627	NYSE	SYY	Thu, Nov 12, 1998	13.56	13.56	13.19	13.28
1626	NYSE	SYY	Wed, Nov 11, 1998	13.69	13.81	13.53	13.56
1625	NYSE	SYY	Tue, Nov 10, 1998	13.63	13.91	13.44	13.72
1624	NYSE	SYY	Mon, Nov 9, 1998	13.78	14.00	13.59	13.59
1623	NYSE	SYY	Fri, Nov 6, 1998	13.72	13.91	13.63	13.75
1622	NYSE	SYY	Thu, Nov 5, 1998	13.72	13.97	13.44	13.72
1621	NYSE	SYY	Wed, Nov 4, 1998	13.53	13.91	13.50	13.69
1620	NYSE	SYY	Tue, Nov 3, 1998	13.63	13.69	13.41	13.44
1619	NYSE	SYY	Mon, Nov 2, 1998	13.53	13.91	13.47	13.59
1618	NYSE	SYY	Fri, Oct 30, 1998	13.47	13.50	13.31	13.50
1617	NYSE	SYY	Thu, Oct 29, 1998	13.22	13.44	13.22	13.34
1616	NYSE	SYY	Wed, Oct 28, 1998	13.25	13.31	13.13	13.22
1615	NYSE	SYY	Tue, Oct 27, 1998	13.25	13.25	13.06	13.22
1614	NYSE	SYY	Mon, Oct 26, 1998	13.19	13.25	12.97	13.25
1613	NYSE	SYY	Fri, Oct 23, 1998	13.31	13.47	13.16	13.22
1612	NYSE	SYY	Thu, Oct 22, 1998	13.28	13.44	13.00	13.41
1611	NYSE	SYY	Wed, Oct 21, 1998	13.44	13.50	13.28	13.38
1610	NYSE	SYY	Tue, Oct 20, 1998	13.28	13.56	13.22	13.44
1609	NYSE	SYY	Mon, Oct 19, 1998	12.69	13.31	12.69	13.22
1608	NYSE	SYY	Fri, Oct 16, 1998	13.22	13.22	12.69	12.75
1607	NYSE	SYY	Thu, Oct 15, 1998	12.69	13.06	12.56	13.06
1606	NYSE	SYY	Wed, Oct 14, 1998	12.47	12.78	12.47	12.75
1605	NYSE	SYY	Tue, Oct 13, 1998	12.56	12.56	12.25	12.38
1604	NYSE	SYY	Mon, Oct 12, 1998	12.53	12.72	12.44	12.50
1603	NYSE	SYY	Fri, Oct 9, 1998	12.69	12.72	12.31	12.47
1602	NYSE	SYY	Thu, Oct 8, 1998	12.69	12.81	12.41	12.59
1601	NYSE	SYY	Wed, Oct 7, 1998	12.84	13.06	12.72	12.97
1600	NYSE	SYY	Tue, Oct 6, 1998	12.53	12.91	12.47	12.72
1599	NYSE	SYY	Mon, Oct 5, 1998	12.13	12.50	12.03	12.47
1598	NYSE	SYY	Fri, Oct 2, 1998	11.81	12.25	11.81	12.09
1597	NYSE	SYY	Thu, Oct 1, 1998	11.78	12.00	11.56	11.69
1596	NYSE	SYY	Wed, Sep 30, 1998	11.94	12.03	11.78	11.78
1595	NYSE	SYY	Tue, Sep 29, 1998	12.25	12.31	12.13	12.19
1594	NYSE	SYY	Mon, Sep 28, 1998	12.09	12.44	11.97	12.16
1593	NYSE	SYY	Fri, Sep 25, 1998	11.88	12.25	11.84	11.97
1592	NYSE	SYY	Thu, Sep 24, 1998	11.91	12.13	11.84	11.94
1591	NYSE	SYY	Wed, Sep 23, 1998	11.81	12.00	11.75	12.00
1590	NYSE	SYY	Tue, Sep 22, 1998	11.72	11.84	11.66	11.78
1589	NYSE	SYY	Mon, Sep 21, 1998	11.75	11.91	11.69	11.75
1588	NYSE	SYY	Fri, Sep 18, 1998	11.81	11.88	11.66	11.75
1587	NYSE	SYY	Thu, Sep 17, 1998	11.88	12.03	11.72	11.88
1586	NYSE	SYY	Wed, Sep 16, 1998	12.03	12.16	11.97	12.03
1585	NYSE	SYY	Tue, Sep 15, 1998	12.00	12.16	11.88	12.06
1584	NYSE	SYY	Mon, Sep 14, 1998	11.81	12.34	11.75	12.16
1583	NYSE	SYY	Fri, Sep 11, 1998	11.09	11.78	11.06	11.69
1582	NYSE	SYY	Thu, Sep 10, 1998	11.03	11.19	10.94	11.06
1581	NYSE	SYY	Wed, Sep 9, 1998	11.31	11.31	11.00	11.09
1580	NYSE	SYY	Tue, Sep 8, 1998	11.56	11.72	11.03	11.31
1579	NYSE	SYY	Fri, Sep 4, 1998	11.13	11.16	10.75	11.09
1578	NYSE	SYY	Thu, Sep 3, 1998	10.72	11.03	10.56	10.94
1577	NYSE	SYY	Wed, Sep 2, 1998	10.44	10.81	10.44	10.72
1576	NYSE	SYY	Tue, Sep 1, 1998	10.09	10.75	10.00	10.56
1575	NYSE	SYY	Mon, Aug 31, 1998	10.56	10.63	9.97	10.09
1574	NYSE	SYY	Fri, Aug 28, 1998	10.47	10.59	10.31	10.38
1573	NYSE	SYY	Thu, Aug 27, 1998	10.72	10.78	10.19	10.47
1572	NYSE	SYY	Wed, Aug 26, 1998	11.19	11.19	10.56	10.69
1571	NYSE	SYY	Tue, Aug 25, 1998	11.09	11.16	10.94	11.09
1570	NYSE	SYY	Mon, Aug 24, 1998	11.25	11.28	10.88	11.00
1569	NYSE	SYY	Fri, Aug 21, 1998	11.09	11.19	10.91	11.06
1568	NYSE	SYY	Thu, Aug 20, 1998	11.16	11.31	11.16	11.22
1567	NYSE	SYY	Wed, Aug 19, 1998	11.00	11.28	11.00	11.25
1566	NYSE	SYY	Tue, Aug 18, 1998	11.03	11.69	11.03	11.38
1565	NYSE	SYY	Mon, Aug 17, 1998	11.19	11.25	11.06	11.09
1564	NYSE	SYY	Fri, Aug 14, 1998	11.41	11.50	11.09	11.19
1563	NYSE	SYY	Thu, Aug 13, 1998	11.47	11.53	11.13	11.44
1562	NYSE	SYY	Wed, Aug 12, 1998	11.44	11.44	11.19	11.38
1561	NYSE	SYY	Tue, Aug 11, 1998	11.34	11.38	11.13	11.34
1560	NYSE	SYY	Mon, Aug 10, 1998	11.50	11.59	11.25	11.34
1559	NYSE	SYY	Fri, Aug 7, 1998	11.53	11.88	11.47	11.56
1558	NYSE	SYY	Thu, Aug 6, 1998	11.53	11.88	11.47	11.56
1557	NYSE	SYY	Wed, Aug 5, 1998	11.56	11.63	11.41	11.63
1556	NYSE	SYY	Tue, Aug 4, 1998	11.88	11.94	11.38	11.41
1555	NYSE	SYY	Mon, Aug 3, 1998	11.78	12.00	11.78	11.94
1554	NYSE	SYY	Fri, Jul 31, 1998	12.09	12.19	11.88	11.88
1553	NYSE	SYY	Thu, Jul 30, 1998	12.09	12.25	12.00	12.19
1552	NYSE	SYY	Wed, Jul 29, 1998	12.25	12.34	12.03	12.09
1551	NYSE	SYY	Tue, Jul 28, 1998	12.63	12.75	12.19	12.38
1550	NYSE	SYY	Mon, Jul 27, 1998	12.59	12.78	12.56	12.66
1549	NYSE	SYY	Fri, Jul 24, 1998	12.41	12.75	12.41	12.63
1548	NYSE	SYY	Thu, Jul 23, 1998	12.31	12.59	12.31	12.41
1547	NYSE	SYY	Wed, Jul 22, 1998	12.56	12.56	12.38	12.41
1546	NYSE	SYY	Tue, Jul 21, 1998	12.75	12.81	12.50	12.53
1545	NYSE	SYY	Mon, Jul 20, 1998	12.78	12.78	12.41	12.75
1544	NYSE	SYY	Fri, Jul 17, 1998	12.91	12.97	12.69	12.75
1543	NYSE	SYY	Thu, Jul 16, 1998	12.72	12.91	12.72	12.88
1542	NYSE	SYY	Wed, Jul 15, 1998	12.81	12.91	12.63	12.66
1541	NYSE	SYY	Tue, Jul 14, 1998	12.63	12.97	12.63	12.88
1540	NYSE	SYY	Mon, Jul 13, 1998	12.56	12.78	12.47	12.66
1539	NYSE	SYY	Fri, Jul 10, 1998	12.78	12.91	12.41	12.63
1538	NYSE	SYY	Thu, Jul 9, 1998	12.91	12.97	12.78	12.84
1537	NYSE	SYY	Wed, Jul 8, 1998	12.69	12.94	12.44	12.91
1536	NYSE	SYY	Tue, Jul 7, 1998	12.84	12.94	12.66	12.75
1535	NYSE	SYY	Mon, Jul 6, 1998	12.66	12.88	12.59	12.81
1534	NYSE	SYY	Thu, Jul 2, 1998	12.75	12.91	12.75	12.81
1533	NYSE	SYY	Wed, Jul 1, 1998	12.94	12.97	12.78	12.94
1532	NYSE	SYY	Tue, Jun 30, 1998	12.91	12.91	12.59	12.81
1531	NYSE	SYY	Mon, Jun 29, 1998	12.78	12.88	12.50	12.75
1530	NYSE	SYY	Fri, Jun 26, 1998	12.19	12.81	12.09	12.75
1529	NYSE	SYY	Thu, Jun 25, 1998	12.28	12.34	11.97	12.09
1528	NYSE	SYY	Wed, Jun 24, 1998	12.50	12.59	12.19	12.28
1527	NYSE	SYY	Tue, Jun 23, 1998	12.81	12.91	12.50	12.63
1526	NYSE	SYY	Mon, Jun 22, 1998	12.72	12.84	12.66	12.72
1525	NYSE	SYY	Fri, Jun 19, 1998	12.53	12.75	12.53	12.75
1524	NYSE	SYY	Thu, Jun 18, 1998	12.53	12.69	12.44	12.66
1523	NYSE	SYY	Wed, Jun 17, 1998	12.50	12.63	12.47	12.53
1522	NYSE	SYY	Tue, Jun 16, 1998	12.47	12.50	12.34	12.47
1521	NYSE	SYY	Mon, Jun 15, 1998	12.41	12.75	12.34	12.38
1520	NYSE	SYY	Fri, Jun 12, 1998	12.44	12.72	12.38	12.53
1519	NYSE	SYY	Thu, Jun 11, 1998	12.28	12.38	12.25	12.34
1518	NYSE	SYY	Wed, Jun 10, 1998	12.75	12.75	12.38	12.41
1517	NYSE	SYY	Tue, Jun 9, 1998	12.47	12.56	12.31	12.56
1516	NYSE	SYY	Mon, Jun 8, 1998	12.34	12.47	12.28	12.44
1515	NYSE	SYY	Fri, Jun 5, 1998	12.19	12.41	12.16	12.34
1514	NYSE	SYY	Thu, Jun 4, 1998	11.94	12.22	11.88	12.06
1513	NYSE	SYY	Wed, Jun 3, 1998	12.13	12.25	11.94	11.94
1512	NYSE	SYY	Tue, Jun 2, 1998	11.97	12.16	11.97	12.06
1511	NYSE	SYY	Mon, Jun 1, 1998	11.78	11.97	11.72	11.97
1510	NYSE	SYY	Fri, May 29, 1998	11.88	11.91	11.63	11.66
1509	NYSE	SYY	Thu, May 28, 1998	11.66	11.91	11.50	11.78
1508	NYSE	SYY	Wed, May 27, 1998	11.50	11.81	11.41	11.66
1507	NYSE	SYY	Tue, May 26, 1998	11.56	11.78	11.41	11.41
1506	NYSE	SYY	Fri, May 22, 1998	11.97	12.00	11.47	11.56
1505	NYSE	SYY	Thu, May 21, 1998	11.94	12.03	11.88	11.88
1504	NYSE	SYY	Wed, May 20, 1998	11.84	11.84	11.59	11.78
1503	NYSE	SYY	Tue, May 19, 1998	11.75	11.91	11.66	11.75
1502	NYSE	SYY	Mon, May 18, 1998	11.69	11.88	11.63	11.72
1501	NYSE	SYY	Fri, May 15, 1998	11.94	11.97	11.66	11.69
1500	NYSE	SYY	Thu, May 14, 1998	11.91	12.13	11.91	11.94
1499	NYSE	SYY	Wed, May 13, 1998	11.81	12.00	11.78	11.97
1498	NYSE	SYY	Tue, May 12, 1998	12.03	12.19	11.84	11.94
1497	NYSE	SYY	Mon, May 11, 1998	12.34	12.50	12.06	12.09
1496	NYSE	SYY	Fri, May 8, 1998	12.22	12.56	12.22	12.34
1495	NYSE	SYY	Thu, May 7, 1998	12.00	12.34	11.97	12.22
1494	NYSE	SYY	Wed, May 6, 1998	11.97	12.22	11.94	12.00
1493	NYSE	SYY	Tue, May 5, 1998	11.91	12.03	11.91	12.03
1492	NYSE	SYY	Mon, May 4, 1998	12.25	12.25	11.91	11.91
1491	NYSE	SYY	Fri, May 1, 1998	12.03	12.25	12.00	12.09
1490	NYSE	SYY	Thu, Apr 30, 1998	12.31	12.56	11.91	11.91
1489	NYSE	SYY	Wed, Apr 29, 1998	11.88	12.41	11.81	12.09
1488	NYSE	SYY	Tue, Apr 28, 1998	11.75	11.81	11.41	11.81
1487	NYSE	SYY	Mon, Apr 27, 1998	11.25	11.25	10.94	11.22
1486	NYSE	SYY	Fri, Apr 24, 1998	11.59	11.91	11.38	11.38
1485	NYSE	SYY	Thu, Apr 23, 1998	11.78	11.81	11.63	11.66
1484	NYSE	SYY	Wed, Apr 22, 1998	12.00	12.13	11.78	11.81
1483	NYSE	SYY	Tue, Apr 21, 1998	12.16	12.16	12.00	12.03
1482	NYSE	SYY	Mon, Apr 20, 1998	11.88	12.50	11.88	12.19
1481	NYSE	SYY	Fri, Apr 17, 1998	11.81	11.91	11.75	11.84
1480	NYSE	SYY	Thu, Apr 16, 1998	12.16	12.16	11.88	11.91
1479	NYSE	SYY	Wed, Apr 15, 1998	12.41	12.41	11.97	12.09
1478	NYSE	SYY	Tue, Apr 14, 1998	12.50	12.59	12.28	12.34
1477	NYSE	SYY	Mon, Apr 13, 1998	12.53	12.53	12.19	12.41
1476	NYSE	SYY	Thu, Apr 9, 1998	12.59	12.69	12.31	12.44
1475	NYSE	SYY	Wed, Apr 8, 1998	12.69	12.75	12.44	12.56
1474	NYSE	SYY	Tue, Apr 7, 1998	12.69	12.84	12.50	12.59
1473	NYSE	SYY	Mon, Apr 6, 1998	13.06	13.19	12.69	12.75
1472	NYSE	SYY	Fri, Apr 3, 1998	13.13	13.22	12.88	12.97
1471	NYSE	SYY	Thu, Apr 2, 1998	13.16	13.25	13.03	13.09
1470	NYSE	SYY	Wed, Apr 1, 1998	13.00	13.13	12.91	13.06
1469	NYSE	SYY	Tue, Mar 31, 1998	13.13	13.25	12.81	12.81
1468	NYSE	SYY	Mon, Mar 30, 1998	13.03	13.38	12.97	13.00
1467	NYSE	SYY	Fri, Mar 27, 1998	13.06	13.25	12.88	13.25
1466	NYSE	SYY	Thu, Mar 26, 1998	12.72	13.19	12.72	13.00
1465	NYSE	SYY	Wed, Mar 25, 1998	13.06	13.16	12.91	12.94
1464	NYSE	SYY	Tue, Mar 24, 1998	13.25	13.38	13.00	13.00
1463	NYSE	SYY	Mon, Mar 23, 1998	13.00	13.34	12.88	13.16
1462	NYSE	SYY	Fri, Mar 20, 1998	12.91	12.94	12.77	12.92
1461	NYSE	SYY	Thu, Mar 19, 1998	12.72	12.80	12.63	12.80
1460	NYSE	SYY	Wed, Mar 18, 1998	12.69	12.80	12.64	12.75
1459	NYSE	SYY	Tue, Mar 17, 1998	12.39	12.75	12.38	12.75
1458	NYSE	SYY	Mon, Mar 16, 1998	12.42	12.45	12.34	12.41
1457	NYSE	SYY	Fri, Mar 13, 1998	12.38	12.45	12.34	12.34
1456	NYSE	SYY	Thu, Mar 12, 1998	12.28	12.47	12.28	12.44
1455	NYSE	SYY	Wed, Mar 11, 1998	12.33	12.47	12.33	12.38
1454	NYSE	SYY	Tue, Mar 10, 1998	12.50	12.53	12.38	12.39
1453	NYSE	SYY	Mon, Mar 9, 1998	12.36	12.50	12.34	12.48
1452	NYSE	SYY	Fri, Mar 6, 1998	12.11	12.36	12.06	12.36
1451	NYSE	SYY	Thu, Mar 5, 1998	12.17	12.23	12.05	12.06
1450	NYSE	SYY	Wed, Mar 4, 1998	12.27	12.33	12.22	12.23
1449	NYSE	SYY	Tue, Mar 3, 1998	12.11	12.36	12.11	12.27
1448	NYSE	SYY	Mon, Mar 2, 1998	11.80	12.19	11.80	12.09
1447	NYSE	SYY	Fri, Feb 27, 1998	11.69	11.80	11.69	11.77
1446	NYSE	SYY	Thu, Feb 26, 1998	11.77	11.77	11.67	11.69
1445	NYSE	SYY	Wed, Feb 25, 1998	11.63	11.78	11.58	11.77
1444	NYSE	SYY	Tue, Feb 24, 1998	11.88	11.89	11.53	11.58
1443	NYSE	SYY	Mon, Feb 23, 1998	12.00	12.05	11.89	12.00
1442	NYSE	SYY	Fri, Feb 20, 1998	11.91	12.02	11.86	12.00
1441	NYSE	SYY	Thu, Feb 19, 1998	11.95	11.97	11.84	11.88
1440	NYSE	SYY	Wed, Feb 18, 1998	11.86	12.06	11.83	12.02
1439	NYSE	SYY	Tue, Feb 17, 1998	11.95	11.95	11.75	11.81
1438	NYSE	SYY	Fri, Feb 13, 1998	11.84	11.92	11.81	11.89
1437	NYSE	SYY	Thu, Feb 12, 1998	12.03	12.30	11.91	11.91
1436	NYSE	SYY	Wed, Feb 11, 1998	11.80	12.19	11.70	12.08
1435	NYSE	SYY	Tue, Feb 10, 1998	11.81	11.88	11.75	11.83
1434	NYSE	SYY	Mon, Feb 9, 1998	11.77	11.84	11.72	11.78
1433	NYSE	SYY	Fri, Feb 6, 1998	11.80	11.92	11.77	11.80
1432	NYSE	SYY	Thu, Feb 5, 1998	11.75	11.83	11.70	11.78
1431	NYSE	SYY	Wed, Feb 4, 1998	11.64	11.83	11.63	11.75
1430	NYSE	SYY	Tue, Feb 3, 1998	11.48	11.66	11.44	11.59
1429	NYSE	SYY	Mon, Feb 2, 1998	11.50	11.55	11.44	11.48
1428	NYSE	SYY	Fri, Jan 30, 1998	11.34	11.36	11.19	11.19
1427	NYSE	SYY	Thu, Jan 29, 1998	11.27	11.56	11.27	11.39
1426	NYSE	SYY	Wed, Jan 28, 1998	11.63	11.69	11.11	11.31
1425	NYSE	SYY	Tue, Jan 27, 1998	11.55	11.78	11.53	11.61
1424	NYSE	SYY	Mon, Jan 26, 1998	11.56	11.58	11.45	11.50
1423	NYSE	SYY	Fri, Jan 23, 1998	11.58	11.64	11.42	11.50
1422	NYSE	SYY	Thu, Jan 22, 1998	11.48	11.69	11.47	11.64
1421	NYSE	SYY	Wed, Jan 21, 1998	11.53	11.53	11.44	11.48
1420	NYSE	SYY	Tue, Jan 20, 1998	11.28	11.59	11.28	11.58
1419	NYSE	SYY	Fri, Jan 16, 1998	11.25	11.44	11.25	11.34
1418	NYSE	SYY	Thu, Jan 15, 1998	11.28	11.28	11.16	11.25
1417	NYSE	SYY	Wed, Jan 14, 1998	10.94	11.34	10.86	11.28
1416	NYSE	SYY	Tue, Jan 13, 1998	11.27	11.33	11.16	11.16
1415	NYSE	SYY	Mon, Jan 12, 1998	10.88	11.22	10.81	11.22
1414	NYSE	SYY	Fri, Jan 9, 1998	11.36	11.53	11.06	11.06
1413	NYSE	SYY	Thu, Jan 8, 1998	11.52	11.53	11.36	11.36
1412	NYSE	SYY	Wed, Jan 7, 1998	11.25	11.61	11.25	11.58
1411	NYSE	SYY	Tue, Jan 6, 1998	11.09	11.33	11.09	11.27
1410	NYSE	SYY	Mon, Jan 5, 1998	11.14	11.23	11.06	11.13
1409	NYSE	SYY	Fri, Jan 2, 1998	11.39	11.42	11.06	11.17
1408	NYSE	SYY	Wed, Dec 31, 1997	11.11	11.50	11.11	11.39
1407	NYSE	SYY	Tue, Dec 30, 1997	11.08	11.19	11.05	11.13
1406	NYSE	SYY	Mon, Dec 29, 1997	11.25	11.25	11.08	11.13
1405	NYSE	SYY	Fri, Dec 26, 1997	11.09	11.22	11.08	11.20
1404	NYSE	SYY	Wed, Dec 24, 1997	11.19	11.22	11.03	11.03
1403	NYSE	SYY	Tue, Dec 23, 1997	11.52	11.53	11.14	11.14
1402	NYSE	SYY	Mon, Dec 22, 1997	11.66	11.66	11.45	11.52
1401	NYSE	SYY	Fri, Dec 19, 1997	11.63	11.70	11.50	11.63
1400	NYSE	SYY	Thu, Dec 18, 1997	11.36	11.81	11.30	11.78
1399	NYSE	SYY	Wed, Dec 17, 1997	11.25	11.41	11.22	11.33
1398	NYSE	SYY	Tue, Dec 16, 1997	11.22	11.34	11.20	11.23
1397	NYSE	SYY	Mon, Dec 15, 1997	11.08	11.25	11.08	11.19
1396	NYSE	SYY	Fri, Dec 12, 1997	11.14	11.20	11.00	11.03
1395	NYSE	SYY	Thu, Dec 11, 1997	11.02	11.08	10.88	11.08
1394	NYSE	SYY	Wed, Dec 10, 1997	11.09	11.17	10.95	11.05
1393	NYSE	SYY	Tue, Dec 9, 1997	10.86	11.20	10.86	11.06
1392	NYSE	SYY	Mon, Dec 8, 1997	11.11	11.16	10.77	10.89
1391	NYSE	SYY	Fri, Dec 5, 1997	11.22	11.25	11.09	11.09
1390	NYSE	SYY	Thu, Dec 4, 1997	11.28	11.36	11.22	11.23
1389	NYSE	SYY	Wed, Dec 3, 1997	11.25	11.31	11.13	11.31
1388	NYSE	SYY	Tue, Dec 2, 1997	11.08	11.30	11.06	11.22
1387	NYSE	SYY	Mon, Dec 1, 1997	11.08	11.27	11.06	11.14
1386	NYSE	SYY	Fri, Nov 28, 1997	11.16	11.22	11.13	11.14
1385	NYSE	SYY	Wed, Nov 26, 1997	11.23	11.28	11.13	11.13
1384	NYSE	SYY	Tue, Nov 25, 1997	11.17	11.50	11.08	11.23
1383	NYSE	SYY	Mon, Nov 24, 1997	11.16	11.31	10.84	11.14
1382	NYSE	SYY	Fri, Nov 21, 1997	10.98	11.09	10.94	11.09
1381	NYSE	SYY	Thu, Nov 20, 1997	10.67	10.97	10.64	10.95
1380	NYSE	SYY	Wed, Nov 19, 1997	10.27	10.67	10.27	10.63
1379	NYSE	SYY	Tue, Nov 18, 1997	10.47	10.47	10.27	10.27
1378	NYSE	SYY	Mon, Nov 17, 1997	10.28	10.50	10.28	10.45
1377	NYSE	SYY	Fri, Nov 14, 1997	10.42	10.47	10.13	10.22
1376	NYSE	SYY	Thu, Nov 13, 1997	10.20	10.47	10.19	10.42
1375	NYSE	SYY	Wed, Nov 12, 1997	10.20	10.39	10.16	10.16
1374	NYSE	SYY	Tue, Nov 11, 1997	10.06	10.20	10.05	10.20
1373	NYSE	SYY	Mon, Nov 10, 1997	10.22	10.22	10.06	10.08
1372	NYSE	SYY	Fri, Nov 7, 1997	9.98	10.08	9.88	10.00
1371	NYSE	SYY	Thu, Nov 6, 1997	10.00	10.14	9.91	10.11
1370	NYSE	SYY	Wed, Nov 5, 1997	10.05	10.22	10.02	10.13
1369	NYSE	SYY	Tue, Nov 4, 1997	10.00	10.16	10.00	10.09
1368	NYSE	SYY	Mon, Nov 3, 1997	10.02	10.03	9.95	10.03
1367	NYSE	SYY	Fri, Oct 31, 1997	9.64	10.02	9.55	10.00
1366	NYSE	SYY	Thu, Oct 30, 1997	9.61	9.72	9.59	9.66
1365	NYSE	SYY	Wed, Oct 29, 1997	9.78	9.78	9.50	9.61
1364	NYSE	SYY	Tue, Oct 28, 1997	9.38	9.75	9.30	9.70
1363	NYSE	SYY	Mon, Oct 27, 1997	9.83	9.91	9.44	9.53
1362	NYSE	SYY	Fri, Oct 24, 1997	9.86	9.92	9.80	9.81
1361	NYSE	SYY	Thu, Oct 23, 1997	9.84	9.92	9.73	9.88
1360	NYSE	SYY	Wed, Oct 22, 1997	9.94	9.95	9.83	9.89
1359	NYSE	SYY	Tue, Oct 21, 1997	9.88	10.02	9.88	9.95
1358	NYSE	SYY	Mon, Oct 20, 1997	9.66	9.94	9.61	9.94
1357	NYSE	SYY	Fri, Oct 17, 1997	9.78	9.80	9.58	9.67
1356	NYSE	SYY	Thu, Oct 16, 1997	9.69	9.80	9.69	9.73
1355	NYSE	SYY	Wed, Oct 15, 1997	9.41	9.72	9.39	9.70
1354	NYSE	SYY	Tue, Oct 14, 1997	9.52	9.56	9.39	9.44
1353	NYSE	SYY	Mon, Oct 13, 1997	9.53	9.58	9.52	9.55
1352	NYSE	SYY	Fri, Oct 10, 1997	9.41	9.52	9.38	9.52
1351	NYSE	SYY	Thu, Oct 9, 1997	9.50	9.52	9.31	9.39
1350	NYSE	SYY	Wed, Oct 8, 1997	9.52	9.59	9.47	9.52
1349	NYSE	SYY	Tue, Oct 7, 1997	9.39	9.53	9.39	9.52
1348	NYSE	SYY	Mon, Oct 6, 1997	9.52	9.52	9.43	9.50
1347	NYSE	SYY	Fri, Oct 3, 1997	9.41	9.50	9.39	9.48
1346	NYSE	SYY	Thu, Oct 2, 1997	9.31	9.33	9.25	9.28
1345	NYSE	SYY	Wed, Oct 1, 1997	9.19	9.34	9.19	9.34
1344	NYSE	SYY	Tue, Sep 30, 1997	9.19	9.28	9.09	9.23
1343	NYSE	SYY	Mon, Sep 29, 1997	9.00	9.19	8.95	9.19
1342	NYSE	SYY	Fri, Sep 26, 1997	9.00	9.06	8.95	9.00
1341	NYSE	SYY	Thu, Sep 25, 1997	9.00	9.06	8.92	8.98
1340	NYSE	SYY	Wed, Sep 24, 1997	9.08	9.20	9.00	9.06
1339	NYSE	SYY	Tue, Sep 23, 1997	9.22	9.22	9.08	9.14
1338	NYSE	SYY	Mon, Sep 22, 1997	9.14	9.23	9.13	9.17
1337	NYSE	SYY	Fri, Sep 19, 1997	9.20	9.25	9.08	9.11
1336	NYSE	SYY	Thu, Sep 18, 1997	9.08	9.28	9.08	9.14
1335	NYSE	SYY	Wed, Sep 17, 1997	9.25	9.27	9.02	9.02
1334	NYSE	SYY	Tue, Sep 16, 1997	9.14	9.20	9.13	9.20
1333	NYSE	SYY	Mon, Sep 15, 1997	9.02	9.13	9.02	9.08
1332	NYSE	SYY	Fri, Sep 12, 1997	8.88	9.06	8.75	9.02
1331	NYSE	SYY	Thu, Sep 11, 1997	8.63	8.78	8.55	8.75
1330	NYSE	SYY	Wed, Sep 10, 1997	8.75	8.80	8.56	8.64
1329	NYSE	SYY	Tue, Sep 9, 1997	8.70	8.81	8.67	8.73
1328	NYSE	SYY	Mon, Sep 8, 1997	8.69	8.78	8.69	8.73
1327	NYSE	SYY	Fri, Sep 5, 1997	8.78	8.78	8.63	8.69
1326	NYSE	SYY	Thu, Sep 4, 1997	8.63	8.75	8.63	8.75
1325	NYSE	SYY	Wed, Sep 3, 1997	8.91	8.92	8.55	8.61
1324	NYSE	SYY	Tue, Sep 2, 1997	8.94	8.97	8.81	8.86
1323	NYSE	SYY	Fri, Aug 29, 1997	8.97	9.02	8.81	8.88
1322	NYSE	SYY	Thu, Aug 28, 1997	9.03	9.08	8.91	9.02
1321	NYSE	SYY	Wed, Aug 27, 1997	9.08	9.13	8.89	9.06
1320	NYSE	SYY	Tue, Aug 26, 1997	9.25	9.28	9.08	9.09
1319	NYSE	SYY	Mon, Aug 25, 1997	9.30	9.33	9.22	9.28
1318	NYSE	SYY	Fri, Aug 22, 1997	9.02	9.23	8.94	9.23
1317	NYSE	SYY	Thu, Aug 21, 1997	9.25	9.33	9.06	9.09
1316	NYSE	SYY	Wed, Aug 20, 1997	8.91	9.27	8.88	9.25
1315	NYSE	SYY	Tue, Aug 19, 1997	8.81	8.91	8.81	8.91
1314	NYSE	SYY	Mon, Aug 18, 1997	8.69	8.78	8.56	8.77
1313	NYSE	SYY	Fri, Aug 15, 1997	8.89	8.92	8.66	8.66
1312	NYSE	SYY	Thu, Aug 14, 1997	9.00	9.05	8.84	8.95
1311	NYSE	SYY	Wed, Aug 13, 1997	9.02	9.14	8.84	8.91
1310	NYSE	SYY	Tue, Aug 12, 1997	8.98	9.16	8.97	8.97
1309	NYSE	SYY	Mon, Aug 11, 1997	9.02	9.06	8.91	8.94
1308	NYSE	SYY	Fri, Aug 8, 1997	9.05	9.09	8.94	8.98
1307	NYSE	SYY	Thu, Aug 7, 1997	9.03	9.36	9.03	9.17
1306	NYSE	SYY	Wed, Aug 6, 1997	9.19	9.33	9.16	9.17
1305	NYSE	SYY	Tue, Aug 5, 1997	9.23	9.31	9.17	9.17
1304	NYSE	SYY	Mon, Aug 4, 1997	9.39	9.42	9.22	9.22
1303	NYSE	SYY	Fri, Aug 1, 1997	9.31	9.48	9.14	9.42
1302	NYSE	SYY	Thu, Jul 31, 1997	9.34	9.41	9.06	9.36
1301	NYSE	SYY	Wed, Jul 30, 1997	9.52	9.53	9.19	9.28
1300	NYSE	SYY	Tue, Jul 29, 1997	9.56	9.61	9.45	9.53
1299	NYSE	SYY	Mon, Jul 28, 1997	9.56	9.61	9.52	9.55
1298	NYSE	SYY	Fri, Jul 25, 1997	9.45	9.64	9.45	9.53
1297	NYSE	SYY	Thu, Jul 24, 1997	9.50	9.50	9.39	9.48
1296	NYSE	SYY	Wed, Jul 23, 1997	9.63	9.63	9.47	9.48
1295	NYSE	SYY	Tue, Jul 22, 1997	9.31	9.56	9.30	9.56
1294	NYSE	SYY	Mon, Jul 21, 1997	9.39	9.50	9.30	9.31
1293	NYSE	SYY	Fri, Jul 18, 1997	9.61	9.63	9.39	9.45
1292	NYSE	SYY	Thu, Jul 17, 1997	9.61	9.73	9.59	9.64
1291	NYSE	SYY	Wed, Jul 16, 1997	9.66	9.69	9.61	9.63
1290	NYSE	SYY	Tue, Jul 15, 1997	9.64	9.66	9.42	9.59
1289	NYSE	SYY	Mon, Jul 14, 1997	9.48	9.86	9.48	9.70
1288	NYSE	SYY	Fri, Jul 11, 1997	9.38	9.47	9.36	9.42
1287	NYSE	SYY	Thu, Jul 10, 1997	9.28	9.47	9.28	9.42
1286	NYSE	SYY	Wed, Jul 9, 1997	9.41	9.50	9.16	9.23
1285	NYSE	SYY	Tue, Jul 8, 1997	9.34	9.38	9.30	9.38
1284	NYSE	SYY	Mon, Jul 7, 1997	9.53	9.59	9.27	9.28
1283	NYSE	SYY	Thu, Jul 3, 1997	9.41	9.50	9.41	9.47
1282	NYSE	SYY	Wed, Jul 2, 1997	9.44	9.59	9.31	9.34
1281	NYSE	SYY	Tue, Jul 1, 1997	9.14	9.38	9.14	9.34
1280	NYSE	SYY	Mon, Jun 30, 1997	9.31	9.38	9.11	9.13
1279	NYSE	SYY	Fri, Jun 27, 1997	9.31	9.42	9.19	9.25
1278	NYSE	SYY	Thu, Jun 26, 1997	9.22	9.44	9.22	9.34
1277	NYSE	SYY	Wed, Jun 25, 1997	9.38	9.47	9.22	9.23
1276	NYSE	SYY	Tue, Jun 24, 1997	9.13	9.42	9.13	9.38
1275	NYSE	SYY	Mon, Jun 23, 1997	9.19	9.28	9.13	9.16
1274	NYSE	SYY	Fri, Jun 20, 1997	9.34	9.38	9.28	9.28
1273	NYSE	SYY	Thu, Jun 19, 1997	9.25	9.38	9.25	9.34
1272	NYSE	SYY	Wed, Jun 18, 1997	9.28	9.28	9.19	9.25
1271	NYSE	SYY	Tue, Jun 17, 1997	9.44	9.44	9.28	9.31
1270	NYSE	SYY	Mon, Jun 16, 1997	9.50	9.56	9.47	9.50
1269	NYSE	SYY	Fri, Jun 13, 1997	9.31	9.56	9.31	9.53
1268	NYSE	SYY	Thu, Jun 12, 1997	9.19	9.34	9.16	9.31
1267	NYSE	SYY	Wed, Jun 11, 1997	9.00	9.19	9.00	9.06
1266	NYSE	SYY	Tue, Jun 10, 1997	8.94	9.13	8.94	9.00
1265	NYSE	SYY	Mon, Jun 9, 1997	8.88	9.03	8.88	9.00
1264	NYSE	SYY	Fri, Jun 6, 1997	8.81	8.91	8.75	8.88
1263	NYSE	SYY	Thu, Jun 5, 1997	8.75	8.91	8.75	8.78
1262	NYSE	SYY	Wed, Jun 4, 1997	8.78	8.78	8.72	8.72
1261	NYSE	SYY	Tue, Jun 3, 1997	8.59	8.81	8.59	8.78
1260	NYSE	SYY	Mon, Jun 2, 1997	8.78	8.81	8.69	8.75
1259	NYSE	SYY	Fri, May 30, 1997	8.56	8.78	8.56	8.72
1258	NYSE	SYY	Thu, May 29, 1997	8.75	8.75	8.66	8.66
1257	NYSE	SYY	Wed, May 28, 1997	8.66	8.75	8.66	8.69
1256	NYSE	SYY	Tue, May 27, 1997	8.63	8.69	8.59	8.59
1255	NYSE	SYY	Fri, May 23, 1997	8.47	8.69	8.47	8.69
1254	NYSE	SYY	Thu, May 22, 1997	8.59	8.66	8.47	8.47
1253	NYSE	SYY	Wed, May 21, 1997	8.47	8.63	8.44	8.59
1252	NYSE	SYY	Tue, May 20, 1997	8.44	8.53	8.44	8.50
1251	NYSE	SYY	Mon, May 19, 1997	8.44	8.56	8.41	8.50
1250	NYSE	SYY	Fri, May 16, 1997	8.50	8.59	8.50	8.50
1249	NYSE	SYY	Thu, May 15, 1997	8.63	8.66	8.53	8.56
1248	NYSE	SYY	Wed, May 14, 1997	8.63	8.66	8.59	8.63
1247	NYSE	SYY	Tue, May 13, 1997	8.69	8.72	8.50	8.56
1246	NYSE	SYY	Mon, May 12, 1997	8.50	8.72	8.47	8.72
1245	NYSE	SYY	Fri, May 9, 1997	8.56	8.56	8.44	8.47
1244	NYSE	SYY	Thu, May 8, 1997	8.44	8.63	8.41	8.56
1243	NYSE	SYY	Wed, May 7, 1997	8.50	8.63	8.47	8.47
1242	NYSE	SYY	Tue, May 6, 1997	8.34	8.66	8.31	8.56
1241	NYSE	SYY	Mon, May 5, 1997	8.50	8.50	8.25	8.28
1240	NYSE	SYY	Fri, May 2, 1997	8.63	8.63	8.50	8.50
1239	NYSE	SYY	Thu, May 1, 1997	8.88	8.94	8.66	8.66
1238	NYSE	SYY	Wed, Apr 30, 1997	8.72	8.91	8.72	8.88
1237	NYSE	SYY	Tue, Apr 29, 1997	8.81	8.81	8.72	8.75
1236	NYSE	SYY	Mon, Apr 28, 1997	8.66	8.81	8.63	8.78
1235	NYSE	SYY	Fri, Apr 25, 1997	8.72	8.72	8.66	8.66
1234	NYSE	SYY	Thu, Apr 24, 1997	8.66	8.69	8.59	8.69
1233	NYSE	SYY	Wed, Apr 23, 1997	8.69	8.72	8.59	8.63
1232	NYSE	SYY	Tue, Apr 22, 1997	8.59	8.75	8.53	8.75
1231	NYSE	SYY	Mon, Apr 21, 1997	8.72	8.75	8.56	8.59
1230	NYSE	SYY	Fri, Apr 18, 1997	8.72	8.72	8.66	8.72
1229	NYSE	SYY	Thu, Apr 17, 1997	8.69	8.72	8.59	8.69
1228	NYSE	SYY	Wed, Apr 16, 1997	8.66	8.69	8.56	8.66
1227	NYSE	SYY	Tue, Apr 15, 1997	8.59	8.69	8.59	8.66
1226	NYSE	SYY	Mon, Apr 14, 1997	8.56	8.59	8.44	8.53
1225	NYSE	SYY	Fri, Apr 11, 1997	8.50	8.63	8.50	8.59
1224	NYSE	SYY	Thu, Apr 10, 1997	8.59	8.66	8.56	8.56
1223	NYSE	SYY	Wed, Apr 9, 1997	8.59	8.69	8.56	8.63
1222	NYSE	SYY	Tue, Apr 8, 1997	8.53	8.59	8.50	8.56
1221	NYSE	SYY	Mon, Apr 7, 1997	8.53	8.63	8.53	8.53
1220	NYSE	SYY	Fri, Apr 4, 1997	8.25	8.44	8.25	8.44
1219	NYSE	SYY	Thu, Apr 3, 1997	8.31	8.41	8.25	8.31
1218	NYSE	SYY	Wed, Apr 2, 1997	8.34	8.44	8.31	8.41
1217	NYSE	SYY	Tue, Apr 1, 1997	8.53	8.53	8.38	8.47
1216	NYSE	SYY	Mon, Mar 31, 1997	8.66	8.66	8.53	8.53
1215	NYSE	SYY	Thu, Mar 27, 1997	8.78	8.88	8.72	8.72
1214	NYSE	SYY	Wed, Mar 26, 1997	8.84	8.91	8.75	8.75
1213	NYSE	SYY	Tue, Mar 25, 1997	8.59	8.88	8.59	8.81
1212	NYSE	SYY	Mon, Mar 24, 1997	8.50	8.66	8.47	8.63
1211	NYSE	SYY	Fri, Mar 21, 1997	8.41	8.53	8.41	8.44
1210	NYSE	SYY	Thu, Mar 20, 1997	8.47	8.53	8.38	8.38
1209	NYSE	SYY	Wed, Mar 19, 1997	8.59	8.63	8.53	8.56
1208	NYSE	SYY	Tue, Mar 18, 1997	8.75	8.81	8.56	8.66
1207	NYSE	SYY	Mon, Mar 17, 1997	8.63	8.81	8.63	8.81
1206	NYSE	SYY	Fri, Mar 14, 1997	8.56	8.72	8.56	8.66
1205	NYSE	SYY	Thu, Mar 13, 1997	8.66	8.69	8.50	8.53
1204	NYSE	SYY	Wed, Mar 12, 1997	8.56	8.72	8.53	8.72
1203	NYSE	SYY	Tue, Mar 11, 1997	8.59	8.66	8.53	8.59
1202	NYSE	SYY	Mon, Mar 10, 1997	8.69	8.72	8.56	8.66
1201	NYSE	SYY	Fri, Mar 7, 1997	8.63	8.81	8.59	8.69
1200	NYSE	SYY	Thu, Mar 6, 1997	8.63	8.63	8.50	8.59
1199	NYSE	SYY	Wed, Mar 5, 1997	8.44	8.63	8.44	8.59
1198	NYSE	SYY	Tue, Mar 4, 1997	8.66	8.72	8.44	8.47
1197	NYSE	SYY	Mon, Mar 3, 1997	8.59	8.75	8.59	8.72
1196	NYSE	SYY	Fri, Feb 28, 1997	8.63	8.75	8.56	8.75
1195	NYSE	SYY	Thu, Feb 27, 1997	8.53	8.75	8.50	8.72
1194	NYSE	SYY	Wed, Feb 26, 1997	8.69	8.69	8.47	8.59
1193	NYSE	SYY	Tue, Feb 25, 1997	8.75	8.75	8.66	8.72
1192	NYSE	SYY	Mon, Feb 24, 1997	8.59	8.75	8.59	8.75
1191	NYSE	SYY	Fri, Feb 21, 1997	8.56	8.69	8.53	8.63
1190	NYSE	SYY	Thu, Feb 20, 1997	8.59	8.66	8.53	8.53
1189	NYSE	SYY	Wed, Feb 19, 1997	8.69	8.75	8.63	8.66
1188	NYSE	SYY	Tue, Feb 18, 1997	8.63	8.75	8.53	8.75
1187	NYSE	SYY	Fri, Feb 14, 1997	8.63	8.72	8.63	8.69
1186	NYSE	SYY	Thu, Feb 13, 1997	8.66	8.69	8.59	8.66
1185	NYSE	SYY	Wed, Feb 12, 1997	8.47	8.59	8.44	8.59
1184	NYSE	SYY	Tue, Feb 11, 1997	8.44	8.50	8.44	8.44
1183	NYSE	SYY	Mon, Feb 10, 1997	8.31	8.50	8.31	8.41
1182	NYSE	SYY	Fri, Feb 7, 1997	8.25	8.31	8.25	8.28
1181	NYSE	SYY	Thu, Feb 6, 1997	8.31	8.34	8.22	8.28
1180	NYSE	SYY	Wed, Feb 5, 1997	8.19	8.41	8.16	8.28
1179	NYSE	SYY	Tue, Feb 4, 1997	8.19	8.25	8.16	8.19
1178	NYSE	SYY	Mon, Feb 3, 1997	8.22	8.28	8.19	8.22
1177	NYSE	SYY	Fri, Jan 31, 1997	8.28	8.38	8.22	8.22
1176	NYSE	SYY	Thu, Jan 30, 1997	8.13	8.28	8.13	8.25
1175	NYSE	SYY	Wed, Jan 29, 1997	8.13	8.25	8.13	8.13
1174	NYSE	SYY	Tue, Jan 28, 1997	8.03	8.25	8.03	8.09
1173	NYSE	SYY	Mon, Jan 27, 1997	7.97	8.06	7.94	7.94
1172	NYSE	SYY	Fri, Jan 24, 1997	7.91	8.06	7.91	7.94
1171	NYSE	SYY	Thu, Jan 23, 1997	8.00	8.06	7.94	7.97
1170	NYSE	SYY	Wed, Jan 22, 1997	8.00	8.13	7.94	8.00
1169	NYSE	SYY	Tue, Jan 21, 1997	7.84	8.09	7.84	8.00
1168	NYSE	SYY	Mon, Jan 20, 1997	8.00	8.00	7.78	7.91
1167	NYSE	SYY	Fri, Jan 17, 1997	8.00	8.06	7.94	8.00
1166	NYSE	SYY	Thu, Jan 16, 1997	8.09	8.19	7.88	8.00
1165	NYSE	SYY	Wed, Jan 15, 1997	8.22	8.22	8.03	8.16
1164	NYSE	SYY	Tue, Jan 14, 1997	8.13	8.28	8.13	8.22
1163	NYSE	SYY	Mon, Jan 13, 1997	8.19	8.19	8.09	8.13
1162	NYSE	SYY	Fri, Jan 10, 1997	8.19	8.19	8.03	8.19
1161	NYSE	SYY	Thu, Jan 9, 1997	8.25	8.31	8.19	8.25
1160	NYSE	SYY	Wed, Jan 8, 1997	8.13	8.28	8.06	8.25
1159	NYSE	SYY	Tue, Jan 7, 1997	7.72	7.81	7.31	7.75
1158	NYSE	SYY	Mon, Jan 6, 1997	8.19	8.22	7.72	7.72
1157	NYSE	SYY	Fri, Jan 3, 1997	8.16	8.31	8.16	8.16
1156	NYSE	SYY	Thu, Jan 2, 1997	8.22	8.22	8.06	8.13
1155	NYSE	SYY	Tue, Dec 31, 1996	8.44	8.44	8.16	8.16
1154	NYSE	SYY	Mon, Dec 30, 1996	8.59	8.59	8.44	8.50
1153	NYSE	SYY	Fri, Dec 27, 1996	8.59	8.59	8.53	8.59
1152	NYSE	SYY	Thu, Dec 26, 1996	8.53	8.56	8.50	8.53
1151	NYSE	SYY	Tue, Dec 24, 1996	8.47	8.53	8.47	8.53
1150	NYSE	SYY	Mon, Dec 23, 1996	8.50	8.50	8.34	8.50
1149	NYSE	SYY	Fri, Dec 20, 1996	8.69	8.69	8.47	8.50
1148	NYSE	SYY	Thu, Dec 19, 1996	8.22	8.47	8.22	8.47
1147	NYSE	SYY	Wed, Dec 18, 1996	8.09	8.31	8.09	8.16
1146	NYSE	SYY	Tue, Dec 17, 1996	8.00	8.13	8.00	8.06
1145	NYSE	SYY	Mon, Dec 16, 1996	8.19	8.31	8.06	8.06
1144	NYSE	SYY	Fri, Dec 13, 1996	8.31	8.44	8.22	8.22
1143	NYSE	SYY	Thu, Dec 12, 1996	8.44	8.47	8.34	8.34
1142	NYSE	SYY	Wed, Dec 11, 1996	8.41	8.44	8.31	8.41
1141	NYSE	SYY	Tue, Dec 10, 1996	8.59	8.66	8.50	8.50
1140	NYSE	SYY	Mon, Dec 9, 1996	8.38	8.56	8.38	8.53
1139	NYSE	SYY	Fri, Dec 6, 1996	7.97	8.41	7.91	8.41
1138	NYSE	SYY	Thu, Dec 5, 1996	8.41	8.53	8.41	8.44
1137	NYSE	SYY	Wed, Dec 4, 1996	8.38	8.47	8.34	8.44
1136	NYSE	SYY	Tue, Dec 3, 1996	8.41	8.47	8.34	8.38
1135	NYSE	SYY	Mon, Dec 2, 1996	8.47	8.47	8.34	8.41
1134	NYSE	SYY	Fri, Nov 29, 1996	8.63	8.63	8.53	8.53
1133	NYSE	SYY	Wed, Nov 27, 1996	8.69	8.72	8.56	8.59
1132	NYSE	SYY	Tue, Nov 26, 1996	8.69	8.84	8.63	8.63
1131	NYSE	SYY	Mon, Nov 25, 1996	8.53	8.69	8.53	8.69
1130	NYSE	SYY	Fri, Nov 22, 1996	8.56	8.63	8.53	8.53
1129	NYSE	SYY	Thu, Nov 21, 1996	8.72	8.72	8.44	8.50
1128	NYSE	SYY	Wed, Nov 20, 1996	8.69	8.69	8.63	8.66
1127	NYSE	SYY	Tue, Nov 19, 1996	8.63	8.69	8.53	8.69
1126	NYSE	SYY	Mon, Nov 18, 1996	8.75	8.78	8.59	8.63
1125	NYSE	SYY	Fri, Nov 15, 1996	8.75	8.78	8.69	8.72
1124	NYSE	SYY	Thu, Nov 14, 1996	8.59	8.78	8.59	8.75
1123	NYSE	SYY	Wed, Nov 13, 1996	8.53	8.66	8.53	8.66
1122	NYSE	SYY	Tue, Nov 12, 1996	8.75	8.75	8.53	8.56
1121	NYSE	SYY	Mon, Nov 11, 1996	8.88	8.88	8.72	8.72
1120	NYSE	SYY	Fri, Nov 8, 1996	8.72	8.88	8.69	8.84
1119	NYSE	SYY	Thu, Nov 7, 1996	8.63	8.72	8.56	8.72
1118	NYSE	SYY	Wed, Nov 6, 1996	8.47	8.66	8.47	8.63
1117	NYSE	SYY	Tue, Nov 5, 1996	8.47	8.56	8.47	8.50
1116	NYSE	SYY	Mon, Nov 4, 1996	8.56	8.59	8.47	8.56
1115	NYSE	SYY	Fri, Nov 1, 1996	8.53	8.59	8.50	8.53
1114	NYSE	SYY	Thu, Oct 31, 1996	8.53	8.59	8.50	8.50
1113	NYSE	SYY	Wed, Oct 30, 1996	8.50	8.56	8.47	8.47
1112	NYSE	SYY	Tue, Oct 29, 1996	8.41	8.50	8.41	8.44
1111	NYSE	SYY	Mon, Oct 28, 1996	8.47	8.50	8.41	8.41
1110	NYSE	SYY	Fri, Oct 25, 1996	8.44	8.44	8.38	8.41
1109	NYSE	SYY	Thu, Oct 24, 1996	8.41	8.53	8.38	8.44
1108	NYSE	SYY	Wed, Oct 23, 1996	8.41	8.47	8.34	8.47
1107	NYSE	SYY	Tue, Oct 22, 1996	8.47	8.50	8.38	8.41
1106	NYSE	SYY	Mon, Oct 21, 1996	8.53	8.59	8.44	8.47
1105	NYSE	SYY	Fri, Oct 18, 1996	8.44	8.53	8.41	8.53
1104	NYSE	SYY	Thu, Oct 17, 1996	8.38	8.47	8.34	8.41
1103	NYSE	SYY	Wed, Oct 16, 1996	8.19	8.38	8.16	8.34
1102	NYSE	SYY	Tue, Oct 15, 1996	8.22	8.22	8.09	8.16
1101	NYSE	SYY	Mon, Oct 14, 1996	8.22	8.25	8.16	8.22
1100	NYSE	SYY	Fri, Oct 11, 1996	8.22	8.28	8.19	8.22
1099	NYSE	SYY	Thu, Oct 10, 1996	8.34	8.41	8.25	8.25
1098	NYSE	SYY	Wed, Oct 9, 1996	8.50	8.50	8.31	8.34
1097	NYSE	SYY	Tue, Oct 8, 1996	8.59	8.59	8.44	8.47
1096	NYSE	SYY	Mon, Oct 7, 1996	8.56	8.63	8.53	8.59
1095	NYSE	SYY	Fri, Oct 4, 1996	8.63	8.63	8.53	8.56
1094	NYSE	SYY	Thu, Oct 3, 1996	8.69	8.69	8.56	8.59
1093	NYSE	SYY	Wed, Oct 2, 1996	8.47	8.66	8.47	8.66
1092	NYSE	SYY	Tue, Oct 1, 1996	8.38	8.53	8.34	8.53
1091	NYSE	SYY	Mon, Sep 30, 1996	8.38	8.41	8.34	8.41
1090	NYSE	SYY	Fri, Sep 27, 1996	8.38	8.44	8.31	8.41
1089	NYSE	SYY	Thu, Sep 26, 1996	8.41	8.44	8.34	8.38
1088	NYSE	SYY	Wed, Sep 25, 1996	8.44	8.47	8.38	8.38
1087	NYSE	SYY	Tue, Sep 24, 1996	8.47	8.50	8.44	8.44
1086	NYSE	SYY	Mon, Sep 23, 1996	8.41	8.50	8.38	8.50
1085	NYSE	SYY	Fri, Sep 20, 1996	8.50	8.50	8.41	8.44
1084	NYSE	SYY	Thu, Sep 19, 1996	8.50	8.56	8.47	8.50
1083	NYSE	SYY	Wed, Sep 18, 1996	8.44	8.56	8.44	8.53
1082	NYSE	SYY	Tue, Sep 17, 1996	8.41	8.44	8.38	8.44
1081	NYSE	SYY	Mon, Sep 16, 1996	8.34	8.47	8.34	8.38
1080	NYSE	SYY	Fri, Sep 13, 1996	8.34	8.41	8.31	8.38
1079	NYSE	SYY	Thu, Sep 12, 1996	8.22	8.41	8.22	8.34
1078	NYSE	SYY	Wed, Sep 11, 1996	8.25	8.34	8.22	8.25
1077	NYSE	SYY	Tue, Sep 10, 1996	8.13	8.31	8.13	8.25
1076	NYSE	SYY	Mon, Sep 9, 1996	8.00	8.22	7.97	8.19
1075	NYSE	SYY	Fri, Sep 6, 1996	7.91	8.13	7.91	8.00
1074	NYSE	SYY	Thu, Sep 5, 1996	8.13	8.13	7.97	7.97
1073	NYSE	SYY	Wed, Sep 4, 1996	8.13	8.13	8.09	8.13
1072	NYSE	SYY	Tue, Sep 3, 1996	8.03	8.16	7.91	8.16
1071	NYSE	SYY	Fri, Aug 30, 1996	8.03	8.13	8.00	8.03
1070	NYSE	SYY	Thu, Aug 29, 1996	8.06	8.13	8.03	8.03
1069	NYSE	SYY	Wed, Aug 28, 1996	8.13	8.19	8.13	8.13
1068	NYSE	SYY	Tue, Aug 27, 1996	8.09	8.16	8.06	8.13
1067	NYSE	SYY	Mon, Aug 26, 1996	8.06	8.13	8.03	8.06
1066	NYSE	SYY	Fri, Aug 23, 1996	8.03	8.09	8.00	8.06
1065	NYSE	SYY	Thu, Aug 22, 1996	7.97	8.03	7.97	8.03
1064	NYSE	SYY	Wed, Aug 21, 1996	7.97	7.97	7.94	7.97
1063	NYSE	SYY	Tue, Aug 20, 1996	7.88	7.97	7.88	7.94
1062	NYSE	SYY	Mon, Aug 19, 1996	7.66	7.97	7.66	7.88
1061	NYSE	SYY	Fri, Aug 16, 1996	7.59	7.75	7.56	7.72
1060	NYSE	SYY	Thu, Aug 15, 1996	7.66	7.69	7.56	7.56
1059	NYSE	SYY	Wed, Aug 14, 1996	7.63	7.78	7.59	7.66
1058	NYSE	SYY	Tue, Aug 13, 1996	7.72	7.75	7.63	7.69
1057	NYSE	SYY	Mon, Aug 12, 1996	7.63	7.75	7.63	7.75
1056	NYSE	SYY	Fri, Aug 9, 1996	7.69	7.72	7.66	7.69
1055	NYSE	SYY	Thu, Aug 8, 1996	7.66	7.69	7.59	7.69
1054	NYSE	SYY	Wed, Aug 7, 1996	7.63	7.72	7.53	7.69
1053	NYSE	SYY	Tue, Aug 6, 1996	7.75	7.75	7.59	7.63
1052	NYSE	SYY	Mon, Aug 5, 1996	7.66	7.81	7.66	7.75
1051	NYSE	SYY	Fri, Aug 2, 1996	7.63	7.84	7.56	7.72
1050	NYSE	SYY	Thu, Aug 1, 1996	7.25	7.53	7.22	7.53
1049	NYSE	SYY	Wed, Jul 31, 1996	7.28	7.34	7.25	7.25
1048	NYSE	SYY	Tue, Jul 30, 1996	7.28	7.34	7.25	7.34
1047	NYSE	SYY	Mon, Jul 29, 1996	7.28	7.28	7.22	7.25
1046	NYSE	SYY	Fri, Jul 26, 1996	7.19	7.34	7.16	7.31
1045	NYSE	SYY	Thu, Jul 25, 1996	7.13	7.22	7.00	7.13
1044	NYSE	SYY	Wed, Jul 24, 1996	6.97	7.25	6.97	7.16
1043	NYSE	SYY	Tue, Jul 23, 1996	7.13	7.41	7.06	7.09
1042	NYSE	SYY	Mon, Jul 22, 1996	7.16	7.16	7.06	7.13
1041	NYSE	SYY	Fri, Jul 19, 1996	7.31	7.34	7.16	7.19
1040	NYSE	SYY	Thu, Jul 18, 1996	7.31	7.41	7.28	7.34
1039	NYSE	SYY	Wed, Jul 17, 1996	7.47	7.53	7.25	7.38
1038	NYSE	SYY	Tue, Jul 16, 1996	7.41	7.47	6.91	7.47
1037	NYSE	SYY	Mon, Jul 15, 1996	7.53	7.59	7.47	7.47
1036	NYSE	SYY	Fri, Jul 12, 1996	7.53	7.63	7.41	7.53
1035	NYSE	SYY	Thu, Jul 11, 1996	7.66	7.66	7.44	7.47
1034	NYSE	SYY	Wed, Jul 10, 1996	7.63	7.66	7.53	7.66
1033	NYSE	SYY	Tue, Jul 9, 1996	7.50	7.72	7.50	7.66
1032	NYSE	SYY	Mon, Jul 8, 1996	7.63	7.69	7.47	7.47
1031	NYSE	SYY	Fri, Jul 5, 1996	7.81	7.88	7.72	7.72
1030	NYSE	SYY	Wed, Jul 3, 1996	8.25	8.25	7.94	7.97
1029	NYSE	SYY	Tue, Jul 2, 1996	8.53	8.63	8.53	8.56
1028	NYSE	SYY	Mon, Jul 1, 1996	8.56	8.59	8.53	8.56
1027	NYSE	SYY	Fri, Jun 28, 1996	8.59	8.59	8.47	8.56
1026	NYSE	SYY	Thu, Jun 27, 1996	8.53	8.58	8.47	8.56
1025	NYSE	SYY	Wed, Jun 26, 1996	8.50	8.53	8.47	8.53
1024	NYSE	SYY	Tue, Jun 25, 1996	8.56	8.59	8.47	8.53
1023	NYSE	SYY	Mon, Jun 24, 1996	8.44	8.63	8.34	8.56
1022	NYSE	SYY	Fri, Jun 21, 1996	8.41	8.50	8.38	8.44
1021	NYSE	SYY	Thu, Jun 20, 1996	8.31	8.41	8.31	8.34
1020	NYSE	SYY	Wed, Jun 19, 1996	8.28	8.31	8.25	8.28
1019	NYSE	SYY	Tue, Jun 18, 1996	8.38	8.38	8.25	8.31
1018	NYSE	SYY	Mon, Jun 17, 1996	8.41	8.44	8.34	8.34
1017	NYSE	SYY	Fri, Jun 14, 1996	8.44	8.50	8.38	8.38
1016	NYSE	SYY	Thu, Jun 13, 1996	8.41	8.50	8.38	8.47
1015	NYSE	SYY	Wed, Jun 12, 1996	8.41	8.41	8.31	8.38
1014	NYSE	SYY	Tue, Jun 11, 1996	8.38	8.47	8.38	8.38
1013	NYSE	SYY	Mon, Jun 10, 1996	8.44	8.47	8.38	8.41
1012	NYSE	SYY	Fri, Jun 7, 1996	8.13	8.44	8.13	8.44
1011	NYSE	SYY	Thu, Jun 6, 1996	8.59	8.59	8.25	8.28
1010	NYSE	SYY	Wed, Jun 5, 1996	8.47	8.53	8.44	8.53
1009	NYSE	SYY	Tue, Jun 4, 1996	8.47	8.56	8.44	8.47
1008	NYSE	SYY	Mon, Jun 3, 1996	8.50	8.53	8.47	8.50
1007	NYSE	SYY	Fri, May 31, 1996	8.59	8.63	8.50	8.53
1006	NYSE	SYY	Thu, May 30, 1996	8.59	8.63	8.53	8.63
1005	NYSE	SYY	Wed, May 29, 1996	8.66	8.72	8.63	8.66
1004	NYSE	SYY	Tue, May 28, 1996	8.81	8.81	8.63	8.69
1003	NYSE	SYY	Fri, May 24, 1996	8.41	8.81	8.41	8.81
1002	NYSE	SYY	Thu, May 23, 1996	8.38	8.47	8.34	8.38
1001	NYSE	SYY	Wed, May 22, 1996	8.13	8.31	8.09	8.31
1000	NYSE	SYY	Tue, May 21, 1996	8.22	8.31	8.16	8.16
999	NYSE	SYY	Mon, May 20, 1996	8.19	8.22	8.13	8.16
998	NYSE	SYY	Fri, May 17, 1996	8.09	8.16	8.06	8.13
997	NYSE	SYY	Thu, May 16, 1996	8.16	8.16	8.06	8.09
996	NYSE	SYY	Wed, May 15, 1996	8.19	8.19	8.13	8.16
995	NYSE	SYY	Tue, May 14, 1996	8.16	8.19	8.09	8.16
994	NYSE	SYY	Mon, May 13, 1996	8.06	8.16	8.03	8.16
993	NYSE	SYY	Fri, May 10, 1996	7.94	8.06	7.94	8.00
992	NYSE	SYY	Thu, May 9, 1996	7.94	8.03	7.88	7.88
991	NYSE	SYY	Wed, May 8, 1996	7.69	7.88	7.69	7.84
990	NYSE	SYY	Tue, May 7, 1996	7.78	7.91	7.75	7.84
989	NYSE	SYY	Mon, May 6, 1996	7.81	7.84	7.75	7.75
988	NYSE	SYY	Fri, May 3, 1996	7.84	7.97	7.81	7.81
987	NYSE	SYY	Thu, May 2, 1996	7.88	7.97	7.78	7.78
986	NYSE	SYY	Wed, May 1, 1996	8.00	8.03	7.69	7.91
985	NYSE	SYY	Tue, Apr 30, 1996	8.06	8.09	8.00	8.03
984	NYSE	SYY	Mon, Apr 29, 1996	8.06	8.13	8.03	8.13
983	NYSE	SYY	Fri, Apr 26, 1996	8.19	8.19	8.06	8.06
982	NYSE	SYY	Thu, Apr 25, 1996	8.16	8.25	8.06	8.22
981	NYSE	SYY	Wed, Apr 24, 1996	8.16	8.22	8.13	8.16
980	NYSE	SYY	Tue, Apr 23, 1996	8.00	8.16	8.00	8.13
979	NYSE	SYY	Mon, Apr 22, 1996	8.00	8.09	7.97	8.03
978	NYSE	SYY	Fri, Apr 19, 1996	8.00	8.03	7.88	7.94
977	NYSE	SYY	Thu, Apr 18, 1996	8.13	8.16	7.91	8.00
976	NYSE	SYY	Wed, Apr 17, 1996	8.06	8.22	8.06	8.13
975	NYSE	SYY	Tue, Apr 16, 1996	8.25	8.25	8.13	8.13
974	NYSE	SYY	Mon, Apr 15, 1996	8.19	8.28	8.13	8.22
973	NYSE	SYY	Fri, Apr 12, 1996	8.09	8.19	8.03	8.13
972	NYSE	SYY	Thu, Apr 11, 1996	8.19	8.19	7.88	8.06
971	NYSE	SYY	Wed, Apr 10, 1996	8.22	8.28	8.19	8.22
970	NYSE	SYY	Tue, Apr 9, 1996	8.16	8.34	8.13	8.28
969	NYSE	SYY	Mon, Apr 8, 1996	8.09	8.16	8.00	8.16
968	NYSE	SYY	Thu, Apr 4, 1996	8.25	8.25	8.16	8.22
967	NYSE	SYY	Wed, Apr 3, 1996	8.31	8.34	8.19	8.25
966	NYSE	SYY	Tue, Apr 2, 1996	8.44	8.47	8.34	8.41
965	NYSE	SYY	Mon, Apr 1, 1996	8.28	8.41	8.25	8.41
964	NYSE	SYY	Fri, Mar 29, 1996	8.38	8.41	8.19	8.22
963	NYSE	SYY	Thu, Mar 28, 1996	8.25	8.38	8.16	8.38
962	NYSE	SYY	Wed, Mar 27, 1996	8.44	8.47	8.28	8.31
961	NYSE	SYY	Tue, Mar 26, 1996	8.50	8.72	8.47	8.69
960	NYSE	SYY	Mon, Mar 25, 1996	8.63	8.66	8.44	8.53
959	NYSE	SYY	Fri, Mar 22, 1996	8.41	8.59	8.41	8.59
958	NYSE	SYY	Thu, Mar 21, 1996	8.25	8.38	8.25	8.34
957	NYSE	SYY	Wed, Mar 20, 1996	8.19	8.25	8.13	8.22
956	NYSE	SYY	Tue, Mar 19, 1996	8.38	8.41	8.13	8.13
955	NYSE	SYY	Mon, Mar 18, 1996	8.25	8.47	8.22	8.38
954	NYSE	SYY	Fri, Mar 15, 1996	8.41	8.41	8.25	8.25
953	NYSE	SYY	Thu, Mar 14, 1996	8.22	8.44	8.22	8.38
952	NYSE	SYY	Wed, Mar 13, 1996	8.38	8.41	8.19	8.25
951	NYSE	SYY	Tue, Mar 12, 1996	8.34	8.38	8.22	8.34
950	NYSE	SYY	Mon, Mar 11, 1996	8.25	8.41	8.22	8.41
949	NYSE	SYY	Fri, Mar 8, 1996	8.44	8.44	8.31	8.38
948	NYSE	SYY	Thu, Mar 7, 1996	8.47	8.53	8.44	8.47
947	NYSE	SYY	Wed, Mar 6, 1996	8.50	8.59	8.47	8.50
946	NYSE	SYY	Tue, Mar 5, 1996	8.50	8.53	8.47	8.53
945	NYSE	SYY	Mon, Mar 4, 1996	8.50	8.50	8.41	8.50
944	NYSE	SYY	Fri, Mar 1, 1996	8.31	8.50	8.25	8.50
943	NYSE	SYY	Thu, Feb 29, 1996	8.16	8.28	8.16	8.22
942	NYSE	SYY	Wed, Feb 28, 1996	8.31	8.41	8.19	8.19
941	NYSE	SYY	Tue, Feb 27, 1996	8.19	8.28	8.13	8.28
940	NYSE	SYY	Mon, Feb 26, 1996	8.28	8.31	8.09	8.13
939	NYSE	SYY	Fri, Feb 23, 1996	8.38	8.38	8.22	8.38
938	NYSE	SYY	Thu, Feb 22, 1996	8.22	8.31	8.22	8.31
937	NYSE	SYY	Wed, Feb 21, 1996	8.13	8.22	8.13	8.16
936	NYSE	SYY	Tue, Feb 20, 1996	7.97	8.13	7.97	8.09
935	NYSE	SYY	Fri, Feb 16, 1996	8.13	8.13	7.91	8.03
934	NYSE	SYY	Thu, Feb 15, 1996	8.16	8.25	8.09	8.09
933	NYSE	SYY	Wed, Feb 14, 1996	8.34	8.34	8.09	8.19
932	NYSE	SYY	Tue, Feb 13, 1996	8.19	8.41	8.19	8.38
931	NYSE	SYY	Mon, Feb 12, 1996	8.22	8.28	8.22	8.25
930	NYSE	SYY	Fri, Feb 9, 1996	8.09	8.25	8.06	8.19
929	NYSE	SYY	Thu, Feb 8, 1996	7.88	8.13	7.88	8.09
928	NYSE	SYY	Wed, Feb 7, 1996	7.94	8.03	7.94	7.94
927	NYSE	SYY	Tue, Feb 6, 1996	7.94	7.94	7.84	7.88
926	NYSE	SYY	Mon, Feb 5, 1996	7.84	7.97	7.81	7.94
925	NYSE	SYY	Fri, Feb 2, 1996	7.97	7.97	7.84	7.88
924	NYSE	SYY	Thu, Feb 1, 1996	8.00	8.03	7.91	7.97
923	NYSE	SYY	Wed, Jan 31, 1996	8.00	8.06	7.94	8.00
922	NYSE	SYY	Tue, Jan 30, 1996	7.97	8.03	7.91	8.03
921	NYSE	SYY	Mon, Jan 29, 1996	7.91	8.00	7.91	7.94
920	NYSE	SYY	Fri, Jan 26, 1996	7.78	7.91	7.75	7.88
919	NYSE	SYY	Thu, Jan 25, 1996	7.75	7.78	7.72	7.75
918	NYSE	SYY	Wed, Jan 24, 1996	7.78	7.84	7.53	7.75
917	NYSE	SYY	Tue, Jan 23, 1996	7.78	7.91	7.78	7.78
916	NYSE	SYY	Mon, Jan 22, 1996	7.75	7.78	7.69	7.78
915	NYSE	SYY	Fri, Jan 19, 1996	7.69	7.78	7.69	7.75
914	NYSE	SYY	Thu, Jan 18, 1996	7.75	7.75	7.63	7.72
913	NYSE	SYY	Wed, Jan 17, 1996	7.53	7.81	7.50	7.75
912	NYSE	SYY	Tue, Jan 16, 1996	7.56	7.63	7.41	7.47
911	NYSE	SYY	Mon, Jan 15, 1996	7.53	7.59	7.50	7.56
910	NYSE	SYY	Fri, Jan 12, 1996	7.59	7.59	7.50	7.56
909	NYSE	SYY	Thu, Jan 11, 1996	7.53	7.56	7.47	7.47
908	NYSE	SYY	Wed, Jan 10, 1996	7.63	7.69	7.38	7.41
907	NYSE	SYY	Tue, Jan 9, 1996	7.91	7.91	7.69	7.69
906	NYSE	SYY	Mon, Jan 8, 1996	7.78	7.88	7.75	7.84
905	NYSE	SYY	Fri, Jan 5, 1996	7.94	8.00	7.75	7.81
904	NYSE	SYY	Thu, Jan 4, 1996	8.00	8.00	7.88	7.97
903	NYSE	SYY	Wed, Jan 3, 1996	8.03	8.03	7.97	8.00
902	NYSE	SYY	Tue, Jan 2, 1996	8.06	8.06	8.00	8.03
901	NYSE	SYY	Fri, Dec 29, 1995	8.06	8.13	8.06	8.13
900	NYSE	SYY	Thu, Dec 28, 1995	7.94	8.09	7.94	8.03
899	NYSE	SYY	Wed, Dec 27, 1995	8.00	8.06	7.97	7.97
898	NYSE	SYY	Tue, Dec 26, 1995	8.06	8.06	7.97	8.06
897	NYSE	SYY	Fri, Dec 22, 1995	8.03	8.09	8.00	8.00
896	NYSE	SYY	Thu, Dec 21, 1995	7.91	8.08	7.91	8.03
895	NYSE	SYY	Wed, Dec 20, 1995	7.88	7.94	7.81	7.91
894	NYSE	SYY	Tue, Dec 19, 1995	7.78	7.94	7.78	7.88
893	NYSE	SYY	Mon, Dec 18, 1995	7.78	7.81	7.75	7.78
892	NYSE	SYY	Fri, Dec 15, 1995	7.81	7.91	7.75	7.78
891	NYSE	SYY	Thu, Dec 14, 1995	7.94	7.94	7.81	7.88
890	NYSE	SYY	Wed, Dec 13, 1995	7.88	7.97	7.84	7.88
889	NYSE	SYY	Tue, Dec 12, 1995	8.03	8.03	7.91	7.91
888	NYSE	SYY	Mon, Dec 11, 1995	8.06	8.16	7.97	8.03
887	NYSE	SYY	Fri, Dec 8, 1995	8.09	8.13	8.00	8.09
886	NYSE	SYY	Thu, Dec 7, 1995	8.09	8.13	8.00	8.03
885	NYSE	SYY	Wed, Dec 6, 1995	7.88	8.09	7.84	8.09
884	NYSE	SYY	Tue, Dec 5, 1995	7.94	7.97	7.88	7.91
883	NYSE	SYY	Mon, Dec 4, 1995	7.75	8.06	7.75	8.00
882	NYSE	SYY	Fri, Dec 1, 1995	7.59	7.72	7.53	7.72
881	NYSE	SYY	Thu, Nov 30, 1995	7.72	7.72	7.61	7.69
880	NYSE	SYY	Wed, Nov 29, 1995	7.69	7.72	7.69	7.72
879	NYSE	SYY	Tue, Nov 28, 1995	7.75	7.75	7.59	7.72
878	NYSE	SYY	Mon, Nov 27, 1995	7.78	7.78	7.69	7.75
877	NYSE	SYY	Fri, Nov 24, 1995	7.78	7.81	7.75	7.78
876	NYSE	SYY	Wed, Nov 22, 1995	7.88	7.88	7.78	7.78
875	NYSE	SYY	Tue, Nov 21, 1995	7.81	7.88	7.75	7.88
874	NYSE	SYY	Mon, Nov 20, 1995	7.84	7.88	7.78	7.81
873	NYSE	SYY	Fri, Nov 17, 1995	7.91	7.91	7.78	7.84
872	NYSE	SYY	Thu, Nov 16, 1995	7.78	7.97	7.78	7.88
871	NYSE	SYY	Wed, Nov 15, 1995	7.75	7.84	7.72	7.84
870	NYSE	SYY	Tue, Nov 14, 1995	7.78	7.78	7.72	7.75
869	NYSE	SYY	Mon, Nov 13, 1995	7.72	7.78	7.69	7.78
868	NYSE	SYY	Fri, Nov 10, 1995	7.75	7.78	7.69	7.78
867	NYSE	SYY	Thu, Nov 9, 1995	7.53	7.78	7.47	7.72
866	NYSE	SYY	Wed, Nov 8, 1995	7.41	7.50	7.34	7.50
865	NYSE	SYY	Tue, Nov 7, 1995	7.53	7.56	7.47	7.47
864	NYSE	SYY	Mon, Nov 6, 1995	7.59	7.63	7.47	7.50
863	NYSE	SYY	Fri, Nov 3, 1995	7.75	7.84	7.63	7.66
862	NYSE	SYY	Thu, Nov 2, 1995	7.66	7.72	7.59	7.66
861	NYSE	SYY	Wed, Nov 1, 1995	7.56	7.63	7.53	7.59
860	NYSE	SYY	Tue, Oct 31, 1995	7.53	7.63	7.53	7.59
859	NYSE	SYY	Mon, Oct 30, 1995	7.34	7.53	7.34	7.50
858	NYSE	SYY	Fri, Oct 27, 1995	7.41	7.41	7.31	7.34
857	NYSE	SYY	Thu, Oct 26, 1995	7.47	7.53	7.41	7.41
856	NYSE	SYY	Wed, Oct 25, 1995	7.50	7.56	7.47	7.50
855	NYSE	SYY	Tue, Oct 24, 1995	7.50	7.53	7.50	7.53
854	NYSE	SYY	Mon, Oct 23, 1995	7.50	7.56	7.47	7.53
853	NYSE	SYY	Fri, Oct 20, 1995	7.19	7.63	7.19	7.63
852	NYSE	SYY	Thu, Oct 19, 1995	7.03	7.31	7.00	7.19
851	NYSE	SYY	Wed, Oct 18, 1995	6.88	7.06	6.88	7.00
850	NYSE	SYY	Tue, Oct 17, 1995	6.94	6.97	6.84	6.88
849	NYSE	SYY	Mon, Oct 16, 1995	7.03	7.09	6.94	6.97
848	NYSE	SYY	Fri, Oct 13, 1995	6.94	7.00	6.94	6.97
847	NYSE	SYY	Thu, Oct 12, 1995	6.88	6.94	6.88	6.94
846	NYSE	SYY	Wed, Oct 11, 1995	6.88	6.94	6.84	6.88
845	NYSE	SYY	Tue, Oct 10, 1995	6.69	6.84	6.69	6.81
844	NYSE	SYY	Mon, Oct 9, 1995	6.75	6.84	6.75	6.81
843	NYSE	SYY	Fri, Oct 6, 1995	6.81	6.84	6.75	6.78
842	NYSE	SYY	Thu, Oct 5, 1995	6.78	6.81	6.72	6.78
841	NYSE	SYY	Wed, Oct 4, 1995	6.78	6.84	6.75	6.84
840	NYSE	SYY	Tue, Oct 3, 1995	6.78	6.78	6.69	6.75
839	NYSE	SYY	Mon, Oct 2, 1995	6.84	6.84	6.75	6.81
838	NYSE	SYY	Fri, Sep 29, 1995	6.81	6.84	6.75	6.81
837	NYSE	SYY	Thu, Sep 28, 1995	6.78	6.84	6.75	6.84
836	NYSE	SYY	Wed, Sep 27, 1995	6.91	7.13	6.72	6.81
835	NYSE	SYY	Tue, Sep 26, 1995	7.06	7.13	6.97	6.97
834	NYSE	SYY	Mon, Sep 25, 1995	6.91	7.00	6.88	7.00
833	NYSE	SYY	Fri, Sep 22, 1995	6.81	6.91	6.78	6.88
832	NYSE	SYY	Thu, Sep 21, 1995	7.00	7.00	6.84	6.88
831	NYSE	SYY	Wed, Sep 20, 1995	6.97	7.03	6.91	7.00
830	NYSE	SYY	Tue, Sep 19, 1995	6.94	7.00	6.91	7.00
829	NYSE	SYY	Mon, Sep 18, 1995	6.88	6.97	6.81	6.88
828	NYSE	SYY	Fri, Sep 15, 1995	6.97	7.03	6.88	6.88
827	NYSE	SYY	Thu, Sep 14, 1995	7.13	7.16	6.88	6.94
826	NYSE	SYY	Wed, Sep 13, 1995	7.19	7.19	7.16	7.16
825	NYSE	SYY	Tue, Sep 12, 1995	7.22	7.25	7.19	7.19
824	NYSE	SYY	Mon, Sep 11, 1995	7.19	7.25	7.16	7.22
823	NYSE	SYY	Fri, Sep 8, 1995	7.25	7.25	7.16	7.19
822	NYSE	SYY	Thu, Sep 7, 1995	7.22	7.25	7.16	7.22
821	NYSE	SYY	Wed, Sep 6, 1995	7.19	7.22	7.16	7.22
820	NYSE	SYY	Tue, Sep 5, 1995	7.22	7.25	7.19	7.22
819	NYSE	SYY	Fri, Sep 1, 1995	7.22	7.25	7.19	7.22
818	NYSE	SYY	Thu, Aug 31, 1995	7.25	7.25	7.19	7.19
817	NYSE	SYY	Wed, Aug 30, 1995	7.22	7.25	7.16	7.25
816	NYSE	SYY	Tue, Aug 29, 1995	7.22	7.22	7.19	7.22
815	NYSE	SYY	Mon, Aug 28, 1995	7.22	7.28	7.19	7.22
814	NYSE	SYY	Fri, Aug 25, 1995	7.13	7.22	7.13	7.19
813	NYSE	SYY	Thu, Aug 24, 1995	7.19	7.22	7.06	7.09
812	NYSE	SYY	Wed, Aug 23, 1995	7.28	7.31	7.16	7.22
811	NYSE	SYY	Tue, Aug 22, 1995	7.09	7.25	7.06	7.22
810	NYSE	SYY	Mon, Aug 21, 1995	7.06	7.09	7.00	7.06
809	NYSE	SYY	Fri, Aug 18, 1995	7.00	7.09	7.00	7.06
808	NYSE	SYY	Thu, Aug 17, 1995	7.06	7.06	6.91	6.97
807	NYSE	SYY	Wed, Aug 16, 1995	7.03	7.06	7.03	7.03
806	NYSE	SYY	Tue, Aug 15, 1995	7.00	7.09	7.00	7.06
805	NYSE	SYY	Mon, Aug 14, 1995	7.06	7.09	7.03	7.06
804	NYSE	SYY	Fri, Aug 11, 1995	7.16	7.16	7.03	7.06
803	NYSE	SYY	Thu, Aug 10, 1995	7.09	7.19	7.03	7.19
802	NYSE	SYY	Wed, Aug 9, 1995	7.13	7.13	7.00	7.06
801	NYSE	SYY	Tue, Aug 8, 1995	7.16	7.16	7.03	7.09
800	NYSE	SYY	Mon, Aug 7, 1995	7.19	7.19	7.09	7.13
799	NYSE	SYY	Fri, Aug 4, 1995	7.19	7.22	7.03	7.19
798	NYSE	SYY	Thu, Aug 3, 1995	7.31	7.34	7.13	7.16
797	NYSE	SYY	Wed, Aug 2, 1995	7.75	7.78	7.47	7.47
796	NYSE	SYY	Tue, Aug 1, 1995	7.78	7.84	7.69	7.81
795	NYSE	SYY	Mon, Jul 31, 1995	7.66	7.78	7.63	7.78
794	NYSE	SYY	Fri, Jul 28, 1995	7.53	7.66	7.50	7.66
793	NYSE	SYY	Thu, Jul 27, 1995	7.47	7.59	7.44	7.59
792	NYSE	SYY	Wed, Jul 26, 1995	7.47	7.56	7.38	7.41
791	NYSE	SYY	Tue, Jul 25, 1995	7.38	7.50	7.34	7.47
790	NYSE	SYY	Mon, Jul 24, 1995	7.44	7.53	7.34	7.34
789	NYSE	SYY	Fri, Jul 21, 1995	7.50	7.50	7.41	7.47
788	NYSE	SYY	Thu, Jul 20, 1995	7.44	7.50	7.38	7.47
787	NYSE	SYY	Wed, Jul 19, 1995	7.44	7.50	7.31	7.44
786	NYSE	SYY	Tue, Jul 18, 1995	7.50	7.50	7.41	7.50
785	NYSE	SYY	Mon, Jul 17, 1995	7.34	7.53	7.34	7.50
784	NYSE	SYY	Fri, Jul 14, 1995	7.31	7.44	7.28	7.41
783	NYSE	SYY	Thu, Jul 13, 1995	7.44	7.44	7.34	7.41
782	NYSE	SYY	Wed, Jul 12, 1995	7.38	7.44	7.38	7.41
781	NYSE	SYY	Tue, Jul 11, 1995	7.44	7.44	7.38	7.41
780	NYSE	SYY	Mon, Jul 10, 1995	7.34	7.50	7.34	7.44
779	NYSE	SYY	Fri, Jul 7, 1995	7.59	7.69	7.38	7.38
778	NYSE	SYY	Thu, Jul 6, 1995	7.50	7.69	7.41	7.66
777	NYSE	SYY	Wed, Jul 5, 1995	7.31	7.50	7.28	7.47
776	NYSE	SYY	Mon, Jul 3, 1995	7.31	7.31	7.25	7.28
775	NYSE	SYY	Fri, Jun 30, 1995	7.41	7.41	7.31	7.38
774	NYSE	SYY	Thu, Jun 29, 1995	7.38	7.41	7.38	7.38
773	NYSE	SYY	Wed, Jun 28, 1995	7.31	7.44	7.22	7.44
772	NYSE	SYY	Tue, Jun 27, 1995	7.28	7.47	7.25	7.25
771	NYSE	SYY	Mon, Jun 26, 1995	7.25	7.25	7.09	7.19
770	NYSE	SYY	Fri, Jun 23, 1995	7.16	7.16	7.09	7.13
769	NYSE	SYY	Thu, Jun 22, 1995	7.09	7.22	7.06	7.13
768	NYSE	SYY	Wed, Jun 21, 1995	7.13	7.13	7.03	7.03
767	NYSE	SYY	Tue, Jun 20, 1995	7.19	7.19	7.06	7.09
766	NYSE	SYY	Mon, Jun 19, 1995	6.94	7.16	6.94	7.16
765	NYSE	SYY	Fri, Jun 16, 1995	6.91	6.97	6.91	6.94
764	NYSE	SYY	Thu, Jun 15, 1995	7.03	7.03	6.94	6.94
763	NYSE	SYY	Wed, Jun 14, 1995	7.09	7.09	7.03	7.06
762	NYSE	SYY	Tue, Jun 13, 1995	6.91	7.09	6.91	7.06
761	NYSE	SYY	Mon, Jun 12, 1995	6.88	7.03	6.88	6.91
760	NYSE	SYY	Fri, Jun 9, 1995	6.91	6.94	6.84	6.84
759	NYSE	SYY	Thu, Jun 8, 1995	7.06	7.09	6.91	6.91
758	NYSE	SYY	Wed, Jun 7, 1995	7.09	7.16	7.06	7.09
757	NYSE	SYY	Tue, Jun 6, 1995	6.97	7.13	6.91	7.09
756	NYSE	SYY	Mon, Jun 5, 1995	6.75	7.00	6.72	6.94
755	NYSE	SYY	Fri, Jun 2, 1995	6.78	6.78	6.72	6.75
754	NYSE	SYY	Thu, Jun 1, 1995	6.72	6.78	6.72	6.78
753	NYSE	SYY	Wed, May 31, 1995	6.66	6.81	6.66	6.78
752	NYSE	SYY	Tue, May 30, 1995	6.69	6.72	6.63	6.63
751	NYSE	SYY	Fri, May 26, 1995	6.75	6.78	6.69	6.69
750	NYSE	SYY	Thu, May 25, 1995	6.75	6.91	6.72	6.81
749	NYSE	SYY	Wed, May 24, 1995	6.84	6.88	6.69	6.72
748	NYSE	SYY	Tue, May 23, 1995	6.88	7.00	6.84	6.84
747	NYSE	SYY	Mon, May 22, 1995	6.78	6.97	6.78	6.88
746	NYSE	SYY	Fri, May 19, 1995	6.72	6.81	6.69	6.75
745	NYSE	SYY	Thu, May 18, 1995	6.81	6.84	6.69	6.72
744	NYSE	SYY	Wed, May 17, 1995	6.91	6.94	6.81	6.88
743	NYSE	SYY	Tue, May 16, 1995	6.88	7.00	6.84	6.91
742	NYSE	SYY	Mon, May 15, 1995	7.00	7.00	6.84	6.88
741	NYSE	SYY	Fri, May 12, 1995	7.03	7.03	6.88	7.00
740	NYSE	SYY	Thu, May 11, 1995	7.03	7.09	7.00	7.06
739	NYSE	SYY	Wed, May 10, 1995	7.09	7.13	7.06	7.09
738	NYSE	SYY	Tue, May 9, 1995	7.09	7.16	7.03	7.06
737	NYSE	SYY	Mon, May 8, 1995	6.97	7.13	6.94	7.09
736	NYSE	SYY	Fri, May 5, 1995	7.00	7.03	6.94	7.03
735	NYSE	SYY	Thu, May 4, 1995	6.91	7.03	6.88	6.97
734	NYSE	SYY	Wed, May 3, 1995	6.88	6.91	6.84	6.88
733	NYSE	SYY	Tue, May 2, 1995	6.84	6.91	6.84	6.91
732	NYSE	SYY	Mon, May 1, 1995	7.00	7.00	6.81	6.84
731	NYSE	SYY	Fri, Apr 28, 1995	6.91	7.00	6.78	7.00
730	NYSE	SYY	Thu, Apr 27, 1995	6.84	6.97	6.84	6.94
729	NYSE	SYY	Wed, Apr 26, 1995	6.97	6.97	6.81	6.84
728	NYSE	SYY	Tue, Apr 25, 1995	6.91	6.97	6.78	6.97
727	NYSE	SYY	Mon, Apr 24, 1995	6.91	7.00	6.88	6.91
726	NYSE	SYY	Fri, Apr 21, 1995	6.91	7.00	6.88	6.94
725	NYSE	SYY	Thu, Apr 20, 1995	6.88	6.91	6.78	6.84
724	NYSE	SYY	Wed, Apr 19, 1995	6.75	6.88	6.72	6.88
723	NYSE	SYY	Tue, Apr 18, 1995	6.84	6.84	6.69	6.72
722	NYSE	SYY	Mon, Apr 17, 1995	7.03	7.09	6.75	6.78
721	NYSE	SYY	Thu, Apr 13, 1995	6.97	7.00	6.94	6.97
720	NYSE	SYY	Wed, Apr 12, 1995	6.88	7.00	6.84	6.97
719	NYSE	SYY	Tue, Apr 11, 1995	6.88	6.91	6.81	6.84
718	NYSE	SYY	Mon, Apr 10, 1995	6.78	6.91	6.75	6.88
717	NYSE	SYY	Fri, Apr 7, 1995	6.81	6.84	6.72	6.78
716	NYSE	SYY	Thu, Apr 6, 1995	6.72	6.81	6.63	6.69
715	NYSE	SYY	Wed, Apr 5, 1995	6.78	6.78	6.72	6.78
714	NYSE	SYY	Tue, Apr 4, 1995	6.66	6.78	6.63	6.78
713	NYSE	SYY	Mon, Apr 3, 1995	6.59	6.69	6.56	6.69
712	NYSE	SYY	Fri, Mar 31, 1995	6.66	6.66	6.56	6.63
711	NYSE	SYY	Thu, Mar 30, 1995	6.78	6.81	6.66	6.66
710	NYSE	SYY	Wed, Mar 29, 1995	6.69	6.75	6.66	6.66
709	NYSE	SYY	Tue, Mar 28, 1995	6.69	6.72	6.63	6.72
708	NYSE	SYY	Mon, Mar 27, 1995	6.75	6.75	6.63	6.66
707	NYSE	SYY	Fri, Mar 24, 1995	6.72	6.84	6.72	6.75
706	NYSE	SYY	Thu, Mar 23, 1995	6.69	6.69	6.59	6.69
705	NYSE	SYY	Wed, Mar 22, 1995	6.66	6.69	6.63	6.69
704	NYSE	SYY	Tue, Mar 21, 1995	6.91	6.91	6.59	6.72
703	NYSE	SYY	Mon, Mar 20, 1995	6.75	6.91	6.72	6.91
702	NYSE	SYY	Fri, Mar 17, 1995	6.75	6.78	6.69	6.78
701	NYSE	SYY	Thu, Mar 16, 1995	6.72	6.72	6.66	6.69
700	NYSE	SYY	Wed, Mar 15, 1995	6.81	6.84	6.59	6.69
699	NYSE	SYY	Tue, Mar 14, 1995	6.81	6.84	6.75	6.81
698	NYSE	SYY	Mon, Mar 13, 1995	6.91	6.94	6.75	6.75
697	NYSE	SYY	Fri, Mar 10, 1995	7.03	7.03	6.94	6.94
696	NYSE	SYY	Thu, Mar 9, 1995	7.03	7.06	7.00	7.00
695	NYSE	SYY	Wed, Mar 8, 1995	7.13	7.13	6.97	7.00
694	NYSE	SYY	Tue, Mar 7, 1995	7.13	7.16	7.06	7.09
693	NYSE	SYY	Mon, Mar 6, 1995	7.16	7.16	7.09	7.13
692	NYSE	SYY	Fri, Mar 3, 1995	7.09	7.16	7.09	7.16
691	NYSE	SYY	Thu, Mar 2, 1995	7.13	7.13	7.06	7.09
690	NYSE	SYY	Wed, Mar 1, 1995	7.06	7.13	7.03	7.13
689	NYSE	SYY	Tue, Feb 28, 1995	7.03	7.09	7.00	7.09
688	NYSE	SYY	Mon, Feb 27, 1995	7.09	7.13	7.00	7.00
687	NYSE	SYY	Fri, Feb 24, 1995	7.13	7.19	7.13	7.16
686	NYSE	SYY	Thu, Feb 23, 1995	7.06	7.16	7.03	7.09
685	NYSE	SYY	Wed, Feb 22, 1995	6.88	7.03	6.88	7.03
684	NYSE	SYY	Tue, Feb 21, 1995	6.84	6.91	6.81	6.91
683	NYSE	SYY	Fri, Feb 17, 1995	6.81	6.84	6.75	6.81
682	NYSE	SYY	Thu, Feb 16, 1995	6.88	6.88	6.75	6.81
681	NYSE	SYY	Wed, Feb 15, 1995	6.91	6.94	6.84	6.88
680	NYSE	SYY	Tue, Feb 14, 1995	7.03	7.03	6.84	6.94
679	NYSE	SYY	Mon, Feb 13, 1995	6.91	7.00	6.91	7.00
678	NYSE	SYY	Fri, Feb 10, 1995	6.97	7.00	6.81	6.97
677	NYSE	SYY	Thu, Feb 9, 1995	7.03	7.03	6.94	6.97
676	NYSE	SYY	Wed, Feb 8, 1995	6.97	7.19	6.97	7.09
675	NYSE	SYY	Tue, Feb 7, 1995	7.00	7.03	7.00	7.03
674	NYSE	SYY	Mon, Feb 6, 1995	6.94	7.06	6.91	7.00
673	NYSE	SYY	Fri, Feb 3, 1995	6.81	7.03	6.72	6.94
672	NYSE	SYY	Thu, Feb 2, 1995	6.78	6.81	6.72	6.75
671	NYSE	SYY	Wed, Feb 1, 1995	6.78	6.84	6.69	6.81
670	NYSE	SYY	Tue, Jan 31, 1995	6.66	6.78	6.66	6.78
669	NYSE	SYY	Mon, Jan 30, 1995	6.63	6.72	6.63	6.63
668	NYSE	SYY	Fri, Jan 27, 1995	6.59	6.69	6.59	6.63
667	NYSE	SYY	Thu, Jan 26, 1995	6.59	6.63	6.56	6.63
666	NYSE	SYY	Wed, Jan 25, 1995	6.56	6.63	6.53	6.59
665	NYSE	SYY	Tue, Jan 24, 1995	6.56	6.63	6.53	6.56
664	NYSE	SYY	Mon, Jan 23, 1995	6.38	6.56	6.38	6.50
663	NYSE	SYY	Fri, Jan 20, 1995	6.50	6.53	6.41	6.47
662	NYSE	SYY	Thu, Jan 19, 1995	6.50	6.56	6.47	6.50
661	NYSE	SYY	Wed, Jan 18, 1995	6.50	6.59	6.47	6.53
660	NYSE	SYY	Tue, Jan 17, 1995	6.56	6.63	6.53	6.63
659	NYSE	SYY	Mon, Jan 16, 1995	6.47	6.59	6.47	6.59
658	NYSE	SYY	Fri, Jan 13, 1995	6.41	6.50	6.41	6.47
657	NYSE	SYY	Thu, Jan 12, 1995	6.38	6.50	6.34	6.41
656	NYSE	SYY	Wed, Jan 11, 1995	6.41	6.41	6.22	6.38
655	NYSE	SYY	Tue, Jan 10, 1995	6.25	6.47	6.25	6.41
654	NYSE	SYY	Mon, Jan 9, 1995	6.31	6.34	6.22	6.25
653	NYSE	SYY	Fri, Jan 6, 1995	6.38	6.47	6.25	6.34
652	NYSE	SYY	Thu, Jan 5, 1995	6.41	6.44	6.38	6.41
651	NYSE	SYY	Wed, Jan 4, 1995	6.47	6.53	6.41	6.44
650	NYSE	SYY	Tue, Jan 3, 1995	6.41	6.53	6.41	6.50
649	NYSE	SYY	Fri, Dec 30, 1994	6.47	6.53	6.41	6.44
648	NYSE	SYY	Thu, Dec 29, 1994	6.41	6.53	6.41	6.44
647	NYSE	SYY	Wed, Dec 28, 1994	6.53	6.53	6.38	6.44
646	NYSE	SYY	Tue, Dec 27, 1994	6.50	6.53	6.47	6.53
645	NYSE	SYY	Fri, Dec 23, 1994	6.53	6.53	6.47	6.47
644	NYSE	SYY	Thu, Dec 22, 1994	6.69	6.72	6.50	6.53
643	NYSE	SYY	Wed, Dec 21, 1994	6.66	6.78	6.63	6.66
642	NYSE	SYY	Tue, Dec 20, 1994	6.75	6.75	6.63	6.63
641	NYSE	SYY	Mon, Dec 19, 1994	6.78	6.88	6.72	6.72
640	NYSE	SYY	Fri, Dec 16, 1994	6.81	6.81	6.69	6.78
639	NYSE	SYY	Thu, Dec 15, 1994	6.59	6.75	6.56	6.75
638	NYSE	SYY	Wed, Dec 14, 1994	6.56	6.66	6.50	6.66
637	NYSE	SYY	Tue, Dec 13, 1994	6.44	6.53	6.41	6.50
636	NYSE	SYY	Mon, Dec 12, 1994	6.38	6.53	6.38	6.38
635	NYSE	SYY	Fri, Dec 9, 1994	6.41	6.44	6.34	6.38
634	NYSE	SYY	Thu, Dec 8, 1994	6.38	6.47	6.34	6.41
633	NYSE	SYY	Wed, Dec 7, 1994	6.31	6.44	6.28	6.34
632	NYSE	SYY	Tue, Dec 6, 1994	6.38	6.44	6.31	6.34
631	NYSE	SYY	Mon, Dec 5, 1994	6.47	6.53	6.31	6.38
630	NYSE	SYY	Fri, Dec 2, 1994	6.28	6.53	6.28	6.53
629	NYSE	SYY	Thu, Dec 1, 1994	6.41	6.47	6.28	6.28
628	NYSE	SYY	Wed, Nov 30, 1994	6.47	6.56	6.44	6.44
627	NYSE	SYY	Tue, Nov 29, 1994	6.53	6.56	6.38	6.47
626	NYSE	SYY	Mon, Nov 28, 1994	6.47	6.59	6.44	6.59
625	NYSE	SYY	Fri, Nov 25, 1994	6.47	6.53	6.38	6.38
624	NYSE	SYY	Wed, Nov 23, 1994	6.38	6.47	6.28	6.44
623	NYSE	SYY	Tue, Nov 22, 1994	6.56	6.56	6.38	6.41
622	NYSE	SYY	Mon, Nov 21, 1994	6.66	6.69	6.59	6.63
621	NYSE	SYY	Fri, Nov 18, 1994	6.59	6.72	6.59	6.63
620	NYSE	SYY	Thu, Nov 17, 1994	6.66	6.69	6.63	6.69
619	NYSE	SYY	Wed, Nov 16, 1994	6.75	6.75	6.63	6.63
618	NYSE	SYY	Tue, Nov 15, 1994	6.78	6.94	6.69	6.75
617	NYSE	SYY	Mon, Nov 14, 1994	6.66	6.84	6.66	6.78
616	NYSE	SYY	Fri, Nov 11, 1994	6.50	6.63	6.50	6.63
615	NYSE	SYY	Thu, Nov 10, 1994	6.47	6.56	6.44	6.50
614	NYSE	SYY	Wed, Nov 9, 1994	6.56	6.56	6.31	6.34
613	NYSE	SYY	Tue, Nov 8, 1994	6.41	6.53	6.34	6.47
612	NYSE	SYY	Mon, Nov 7, 1994	6.19	6.44	6.19	6.38
611	NYSE	SYY	Fri, Nov 4, 1994	6.13	6.31	6.03	6.16
610	NYSE	SYY	Thu, Nov 3, 1994	6.06	6.13	6.03	6.06
609	NYSE	SYY	Wed, Nov 2, 1994	6.16	6.19	6.06	6.06
608	NYSE	SYY	Tue, Nov 1, 1994	6.22	6.31	6.16	6.16
607	NYSE	SYY	Mon, Oct 31, 1994	6.22	6.31	6.16	6.22
606	NYSE	SYY	Fri, Oct 28, 1994	6.13	6.25	6.13	6.19
605	NYSE	SYY	Thu, Oct 27, 1994	6.00	6.06	6.00	6.03
604	NYSE	SYY	Wed, Oct 26, 1994	6.06	6.06	5.94	5.94
603	NYSE	SYY	Tue, Oct 25, 1994	5.97	6.06	5.94	6.06
602	NYSE	SYY	Mon, Oct 24, 1994	5.94	6.06	5.91	6.03
601	NYSE	SYY	Fri, Oct 21, 1994	5.94	5.97	5.91	5.91
600	NYSE	SYY	Thu, Oct 20, 1994	6.13	6.16	5.94	6.00
599	NYSE	SYY	Wed, Oct 19, 1994	6.09	6.19	6.06	6.19
598	NYSE	SYY	Tue, Oct 18, 1994	6.16	6.16	5.97	6.13
597	NYSE	SYY	Mon, Oct 17, 1994	6.22	6.25	6.19	6.19
596	NYSE	SYY	Fri, Oct 14, 1994	6.25	6.25	6.16	6.19
595	NYSE	SYY	Thu, Oct 13, 1994	6.25	6.25	6.22	6.25
594	NYSE	SYY	Wed, Oct 12, 1994	6.31	6.34	6.22	6.22
593	NYSE	SYY	Tue, Oct 11, 1994	6.28	6.34	6.16	6.28
592	NYSE	SYY	Mon, Oct 10, 1994	6.25	6.28	6.19	6.28
591	NYSE	SYY	Fri, Oct 7, 1994	6.31	6.31	6.19	6.22
590	NYSE	SYY	Thu, Oct 6, 1994	6.38	6.38	6.31	6.31
589	NYSE	SYY	Wed, Oct 5, 1994	6.34	6.41	6.31	6.38
588	NYSE	SYY	Tue, Oct 4, 1994	6.41	6.44	6.34	6.34
587	NYSE	SYY	Mon, Oct 3, 1994	6.34	6.44	6.28	6.41
586	NYSE	SYY	Fri, Sep 30, 1994	6.25	6.38	6.25	6.34
585	NYSE	SYY	Thu, Sep 29, 1994	6.34	6.34	6.25	6.28
584	NYSE	SYY	Wed, Sep 28, 1994	6.25	6.38	6.25	6.31
583	NYSE	SYY	Tue, Sep 27, 1994	6.34	6.34	6.22	6.22
582	NYSE	SYY	Mon, Sep 26, 1994	6.31	6.38	6.31	6.34
581	NYSE	SYY	Fri, Sep 23, 1994	6.28	6.31	6.25	6.28
580	NYSE	SYY	Thu, Sep 22, 1994	6.38	6.44	6.22	6.25
579	NYSE	SYY	Wed, Sep 21, 1994	6.56	6.56	6.31	6.31
578	NYSE	SYY	Tue, Sep 20, 1994	6.50	6.63	6.50	6.56
577	NYSE	SYY	Mon, Sep 19, 1994	6.44	6.53	6.44	6.53
576	NYSE	SYY	Fri, Sep 16, 1994	6.47	6.50	6.41	6.44
575	NYSE	SYY	Thu, Sep 15, 1994	6.53	6.56	6.47	6.50
574	NYSE	SYY	Wed, Sep 14, 1994	6.47	6.53	6.44	6.50
573	NYSE	SYY	Tue, Sep 13, 1994	6.47	6.47	6.38	6.44
572	NYSE	SYY	Mon, Sep 12, 1994	6.38	6.47	6.38	6.44
571	NYSE	SYY	Fri, Sep 9, 1994	6.38	6.41	6.34	6.38
570	NYSE	SYY	Thu, Sep 8, 1994	6.41	6.44	6.38	6.41
569	NYSE	SYY	Wed, Sep 7, 1994	6.38	6.44	6.34	6.38
568	NYSE	SYY	Tue, Sep 6, 1994	6.34	6.38	6.31	6.34
567	NYSE	SYY	Fri, Sep 2, 1994	6.38	6.38	6.31	6.31
566	NYSE	SYY	Thu, Sep 1, 1994	6.38	6.41	6.31	6.38
565	NYSE	SYY	Wed, Aug 31, 1994	6.47	6.47	6.34	6.34
564	NYSE	SYY	Tue, Aug 30, 1994	6.44	6.47	6.38	6.44
563	NYSE	SYY	Mon, Aug 29, 1994	6.41	6.47	6.34	6.41
562	NYSE	SYY	Fri, Aug 26, 1994	6.28	6.44	6.25	6.34
561	NYSE	SYY	Thu, Aug 25, 1994	6.25	6.28	6.22	6.25
560	NYSE	SYY	Wed, Aug 24, 1994	6.25	6.28	6.22	6.25
559	NYSE	SYY	Tue, Aug 23, 1994	6.22	6.31	6.22	6.22
558	NYSE	SYY	Mon, Aug 22, 1994	6.19	6.25	6.16	6.19
557	NYSE	SYY	Fri, Aug 19, 1994	6.28	6.28	6.22	6.25
556	NYSE	SYY	Thu, Aug 18, 1994	6.31	6.31	6.19	6.22
555	NYSE	SYY	Wed, Aug 17, 1994	6.38	6.41	6.34	6.38
554	NYSE	SYY	Tue, Aug 16, 1994	6.34	6.41	6.34	6.34
553	NYSE	SYY	Mon, Aug 15, 1994	6.41	6.41	6.31	6.34
552	NYSE	SYY	Fri, Aug 12, 1994	6.25	6.50	6.22	6.41
551	NYSE	SYY	Thu, Aug 11, 1994	6.28	6.31	6.19	6.25
550	NYSE	SYY	Wed, Aug 10, 1994	6.16	6.28	6.13	6.25
549	NYSE	SYY	Tue, Aug 9, 1994	6.16	6.28	6.13	6.13
548	NYSE	SYY	Mon, Aug 8, 1994	6.06	6.25	6.03	6.16
547	NYSE	SYY	Fri, Aug 5, 1994	5.81	6.03	5.78	6.03
546	NYSE	SYY	Thu, Aug 4, 1994	6.03	6.03	5.78	5.78
545	NYSE	SYY	Wed, Aug 3, 1994	6.06	6.06	6.00	6.03
544	NYSE	SYY	Tue, Aug 2, 1994	6.06	6.13	6.06	6.06
543	NYSE	SYY	Mon, Aug 1, 1994	5.97	6.13	5.94	6.06
542	NYSE	SYY	Fri, Jul 29, 1994	5.75	5.94	5.75	5.91
541	NYSE	SYY	Thu, Jul 28, 1994	5.53	5.69	5.53	5.66
540	NYSE	SYY	Wed, Jul 27, 1994	5.47	5.59	5.41	5.56
539	NYSE	SYY	Tue, Jul 26, 1994	5.50	5.50	5.38	5.47
538	NYSE	SYY	Mon, Jul 25, 1994	5.38	5.50	5.28	5.47
537	NYSE	SYY	Fri, Jul 22, 1994	5.69	5.72	5.28	5.31
536	NYSE	SYY	Thu, Jul 21, 1994	5.75	5.75	5.56	5.63
535	NYSE	SYY	Wed, Jul 20, 1994	5.78	5.78	5.72	5.75
534	NYSE	SYY	Tue, Jul 19, 1994	5.69	5.78	5.69	5.75
533	NYSE	SYY	Mon, Jul 18, 1994	5.63	5.69	5.59	5.63
532	NYSE	SYY	Fri, Jul 15, 1994	5.66	5.69	5.59	5.63
531	NYSE	SYY	Thu, Jul 14, 1994	5.69	5.72	5.66	5.66
530	NYSE	SYY	Wed, Jul 13, 1994	5.75	5.78	5.63	5.66
529	NYSE	SYY	Tue, Jul 12, 1994	5.78	5.78	5.69	5.72
528	NYSE	SYY	Mon, Jul 11, 1994	5.94	5.97	5.75	5.78
527	NYSE	SYY	Fri, Jul 8, 1994	5.81	5.94	5.81	5.91
526	NYSE	SYY	Thu, Jul 7, 1994	5.88	5.91	5.84	5.84
525	NYSE	SYY	Wed, Jul 6, 1994	5.78	5.88	5.78	5.88
524	NYSE	SYY	Tue, Jul 5, 1994	5.78	5.91	5.78	5.78
523	NYSE	SYY	Fri, Jul 1, 1994	5.72	5.81	5.66	5.81
522	NYSE	SYY	Thu, Jun 30, 1994	5.88	5.88	5.66	5.66
521	NYSE	SYY	Wed, Jun 29, 1994	5.81	5.97	5.81	5.84
520	NYSE	SYY	Tue, Jun 28, 1994	5.97	5.97	5.81	5.81
519	NYSE	SYY	Mon, Jun 27, 1994	5.72	6.03	5.69	6.03
518	NYSE	SYY	Fri, Jun 24, 1994	6.03	6.03	5.72	5.72
517	NYSE	SYY	Thu, Jun 23, 1994	6.06	6.09	6.00	6.00
516	NYSE	SYY	Wed, Jun 22, 1994	6.13	6.13	6.03	6.09
515	NYSE	SYY	Tue, Jun 21, 1994	6.00	6.03	5.84	5.91
514	NYSE	SYY	Mon, Jun 20, 1994	6.03	6.16	6.00	6.03
513	NYSE	SYY	Fri, Jun 17, 1994	6.00	6.13	6.00	6.06
512	NYSE	SYY	Thu, Jun 16, 1994	5.91	5.94	5.81	5.94
511	NYSE	SYY	Wed, Jun 15, 1994	6.06	6.09	5.88	5.91
510	NYSE	SYY	Tue, Jun 14, 1994	6.22	6.28	6.13	6.13
509	NYSE	SYY	Mon, Jun 13, 1994	6.31	6.38	6.22	6.25
508	NYSE	SYY	Fri, Jun 10, 1994	6.47	6.47	6.31	6.31
507	NYSE	SYY	Thu, Jun 9, 1994	6.41	6.50	6.41	6.44
506	NYSE	SYY	Wed, Jun 8, 1994	6.41	6.47	6.38	6.44
505	NYSE	SYY	Tue, Jun 7, 1994	6.38	6.44	6.38	6.38
504	NYSE	SYY	Mon, Jun 6, 1994	6.44	6.47	6.38	6.41
503	NYSE	SYY	Fri, Jun 3, 1994	6.31	6.41	6.28	6.38
502	NYSE	SYY	Thu, Jun 2, 1994	6.44	6.47	6.25	6.28
501	NYSE	SYY	Wed, Jun 1, 1994	6.47	6.50	6.41	6.41
500	NYSE	SYY	Tue, May 31, 1994	6.44	6.53	6.44	6.47
499	NYSE	SYY	Fri, May 27, 1994	6.53	6.53	6.47	6.50
498	NYSE	SYY	Thu, May 26, 1994	6.50	6.56	6.47	6.56
497	NYSE	SYY	Wed, May 25, 1994	6.47	6.53	6.41	6.50
496	NYSE	SYY	Tue, May 24, 1994	6.41	6.56	6.41	6.47
495	NYSE	SYY	Mon, May 23, 1994	6.28	6.44	6.28	6.31
494	NYSE	SYY	Fri, May 20, 1994	6.41	6.44	6.34	6.34
493	NYSE	SYY	Thu, May 19, 1994	6.41	6.41	6.31	6.38
492	NYSE	SYY	Wed, May 18, 1994	6.25	6.41	6.19	6.38
491	NYSE	SYY	Tue, May 17, 1994	6.13	6.28	6.13	6.25
490	NYSE	SYY	Mon, May 16, 1994	6.22	6.25	6.13	6.13
489	NYSE	SYY	Fri, May 13, 1994	6.16	6.25	6.16	6.16
488	NYSE	SYY	Thu, May 12, 1994	6.25	6.25	6.13	6.16
487	NYSE	SYY	Wed, May 11, 1994	6.28	6.28	6.22	6.22
486	NYSE	SYY	Tue, May 10, 1994	6.16	6.38	6.16	6.31
485	NYSE	SYY	Mon, May 9, 1994	6.25	6.31	6.09	6.09
484	NYSE	SYY	Fri, May 6, 1994	6.31	6.34	6.25	6.28
483	NYSE	SYY	Thu, May 5, 1994	6.41	6.41	6.25	6.31
482	NYSE	SYY	Wed, May 4, 1994	6.41	6.44	6.34	6.38
481	NYSE	SYY	Tue, May 3, 1994	6.41	6.44	6.38	6.41
480	NYSE	SYY	Mon, May 2, 1994	6.44	6.47	6.34	6.34
479	NYSE	SYY	Fri, Apr 29, 1994	6.41	6.53	6.41	6.50
478	NYSE	SYY	Thu, Apr 28, 1994	6.50	6.56	6.44	6.47
477	NYSE	SYY	Tue, Apr 26, 1994	6.53	6.56	6.47	6.47
476	NYSE	SYY	Mon, Apr 25, 1994	6.50	6.59	6.50	6.59
475	NYSE	SYY	Fri, Apr 22, 1994	6.41	6.53	6.41	6.50
474	NYSE	SYY	Thu, Apr 21, 1994	6.25	6.44	6.22	6.44
473	NYSE	SYY	Wed, Apr 20, 1994	6.25	6.28	6.00	6.13
472	NYSE	SYY	Tue, Apr 19, 1994	6.22	6.31	6.19	6.22
471	NYSE	SYY	Mon, Apr 18, 1994	6.16	6.28	6.13	6.19
470	NYSE	SYY	Fri, Apr 15, 1994	6.34	6.38	6.13	6.13
469	NYSE	SYY	Thu, Apr 14, 1994	6.38	6.44	6.31	6.38
468	NYSE	SYY	Wed, Apr 13, 1994	6.34	6.38	6.31	6.34
467	NYSE	SYY	Tue, Apr 12, 1994	6.34	6.38	6.25	6.34
466	NYSE	SYY	Mon, Apr 11, 1994	6.31	6.41	6.31	6.31
465	NYSE	SYY	Fri, Apr 8, 1994	6.44	6.44	6.28	6.31
464	NYSE	SYY	Thu, Apr 7, 1994	6.50	6.50	6.41	6.50
463	NYSE	SYY	Wed, Apr 6, 1994	6.53	6.56	6.44	6.44
462	NYSE	SYY	Tue, Apr 5, 1994	6.34	6.53	6.34	6.53
461	NYSE	SYY	Mon, Apr 4, 1994	6.28	6.38	6.25	6.34
460	NYSE	SYY	Thu, Mar 31, 1994	6.44	6.44	6.28	6.41
459	NYSE	SYY	Wed, Mar 30, 1994	6.47	6.50	6.41	6.44
458	NYSE	SYY	Tue, Mar 29, 1994	6.50	6.53	6.44	6.50
457	NYSE	SYY	Mon, Mar 28, 1994	6.56	6.59	6.47	6.53
456	NYSE	SYY	Fri, Mar 25, 1994	6.50	6.75	6.50	6.53
455	NYSE	SYY	Thu, Mar 24, 1994	6.50	6.63	6.50	6.50
454	NYSE	SYY	Wed, Mar 23, 1994	6.69	6.69	6.56	6.56
453	NYSE	SYY	Tue, Mar 22, 1994	6.75	6.75	6.63	6.63
452	NYSE	SYY	Mon, Mar 21, 1994	6.78	6.78	6.66	6.78
451	NYSE	SYY	Fri, Mar 18, 1994	6.72	6.91	6.69	6.81
450	NYSE	SYY	Thu, Mar 17, 1994	6.72	6.75	6.63	6.72
449	NYSE	SYY	Wed, Mar 16, 1994	6.72	6.78	6.63	6.72
448	NYSE	SYY	Tue, Mar 15, 1994	6.75	6.78	6.50	6.72
447	NYSE	SYY	Mon, Mar 14, 1994	6.69	6.69	6.56	6.66
446	NYSE	SYY	Fri, Mar 11, 1994	6.75	6.78	6.53	6.63
445	NYSE	SYY	Thu, Mar 10, 1994	6.88	6.91	6.72	6.75
444	NYSE	SYY	Wed, Mar 9, 1994	6.78	6.81	6.69	6.81
443	NYSE	SYY	Tue, Mar 8, 1994	6.88	6.88	6.72	6.75
442	NYSE	SYY	Mon, Mar 7, 1994	6.91	7.03	6.84	6.84
441	NYSE	SYY	Fri, Mar 4, 1994	6.78	6.97	6.75	6.91
440	NYSE	SYY	Thu, Mar 3, 1994	6.78	6.88	6.75	6.75
439	NYSE	SYY	Wed, Mar 2, 1994	6.63	6.81	6.63	6.78
438	NYSE	SYY	Tue, Mar 1, 1994	6.78	6.84	6.66	6.72
437	NYSE	SYY	Mon, Feb 28, 1994	7.00	7.00	6.78	6.78
436	NYSE	SYY	Fri, Feb 25, 1994	6.88	7.00	6.84	6.94
435	NYSE	SYY	Thu, Feb 24, 1994	6.91	6.94	6.81	6.84
434	NYSE	SYY	Wed, Feb 23, 1994	7.09	7.13	6.94	6.97
433	NYSE	SYY	Tue, Feb 22, 1994	7.00	7.16	6.97	7.06
432	NYSE	SYY	Fri, Feb 18, 1994	6.84	7.03	6.78	7.03
431	NYSE	SYY	Thu, Feb 17, 1994	6.94	6.94	6.75	6.78
430	NYSE	SYY	Wed, Feb 16, 1994	6.78	6.91	6.75	6.91
429	NYSE	SYY	Tue, Feb 15, 1994	6.81	6.81	6.75	6.78
428	NYSE	SYY	Mon, Feb 14, 1994	6.88	6.91	6.72	6.78
427	NYSE	SYY	Fri, Feb 11, 1994	6.91	7.00	6.81	6.81
426	NYSE	SYY	Thu, Feb 10, 1994	6.75	6.84	6.75	6.75
425	NYSE	SYY	Wed, Feb 9, 1994	6.91	6.91	6.63	6.72
424	NYSE	SYY	Tue, Feb 8, 1994	7.00	7.00	6.84	6.88
423	NYSE	SYY	Mon, Feb 7, 1994	6.81	7.03	6.81	7.00
422	NYSE	SYY	Fri, Feb 4, 1994	6.88	7.00	6.84	6.84
421	NYSE	SYY	Thu, Feb 3, 1994	6.84	6.94	6.78	6.88
420	NYSE	SYY	Wed, Feb 2, 1994	6.88	6.94	6.84	6.88
419	NYSE	SYY	Tue, Feb 1, 1994	6.81	6.88	6.78	6.84
418	NYSE	SYY	Mon, Jan 31, 1994	6.94	6.94	6.75	6.81
417	NYSE	SYY	Fri, Jan 28, 1994	6.81	7.06	6.81	6.94
416	NYSE	SYY	Thu, Jan 27, 1994	6.81	6.91	6.75	6.81
415	NYSE	SYY	Wed, Jan 26, 1994	6.81	6.91	6.81	6.88
414	NYSE	SYY	Tue, Jan 25, 1994	6.78	6.88	6.75	6.81
413	NYSE	SYY	Mon, Jan 24, 1994	6.75	6.97	6.72	6.84
412	NYSE	SYY	Fri, Jan 21, 1994	6.75	6.84	6.72	6.75
411	NYSE	SYY	Thu, Jan 20, 1994	7.00	7.00	6.78	6.78
410	NYSE	SYY	Wed, Jan 19, 1994	7.00	7.03	6.91	6.97
409	NYSE	SYY	Tue, Jan 18, 1994	7.00	7.13	6.94	6.97
408	NYSE	SYY	Mon, Jan 17, 1994	7.00	7.06	6.97	6.97
407	NYSE	SYY	Fri, Jan 14, 1994	7.00	7.16	7.00	7.06
406	NYSE	SYY	Thu, Jan 13, 1994	6.97	7.13	6.97	7.00
405	NYSE	SYY	Wed, Jan 12, 1994	7.06	7.06	6.94	7.03
404	NYSE	SYY	Tue, Jan 11, 1994	7.13	7.13	6.97	7.03
403	NYSE	SYY	Mon, Jan 10, 1994	7.09	7.13	7.06	7.13
402	NYSE	SYY	Fri, Jan 7, 1994	7.09	7.19	7.06	7.09
401	NYSE	SYY	Thu, Jan 6, 1994	7.13	7.13	6.97	7.09
400	NYSE	SYY	Wed, Jan 5, 1994	7.16	7.25	7.06	7.06
399	NYSE	SYY	Tue, Jan 4, 1994	7.28	7.31	7.19	7.19
398	NYSE	SYY	Mon, Jan 3, 1994	7.25	7.31	7.13	7.31
397	NYSE	SYY	Fri, Dec 31, 1993	7.34	7.41	7.31	7.31
396	NYSE	SYY	Thu, Dec 30, 1993	7.44	7.47	7.31	7.31
395	NYSE	SYY	Wed, Dec 29, 1993	7.38	7.50	7.34	7.47
394	NYSE	SYY	Tue, Dec 28, 1993	7.38	7.38	7.25	7.28
393	NYSE	SYY	Mon, Dec 27, 1993	7.50	7.53	7.38	7.41
392	NYSE	SYY	Thu, Dec 23, 1993	7.50	7.53	7.41	7.44
391	NYSE	SYY	Wed, Dec 22, 1993	7.59	7.59	7.50	7.50
390	NYSE	SYY	Tue, Dec 21, 1993	7.56	7.72	7.50	7.59
389	NYSE	SYY	Mon, Dec 20, 1993	7.59	7.75	7.53	7.53
388	NYSE	SYY	Fri, Dec 17, 1993	7.50	7.63	7.47	7.59
387	NYSE	SYY	Thu, Dec 16, 1993	7.53	7.53	7.41	7.50
386	NYSE	SYY	Wed, Dec 15, 1993	7.50	7.56	7.47	7.50
385	NYSE	SYY	Tue, Dec 14, 1993	7.50	7.53	7.47	7.47
384	NYSE	SYY	Mon, Dec 13, 1993	7.50	7.56	7.47	7.47
383	NYSE	SYY	Fri, Dec 10, 1993	7.53	7.63	7.47	7.59
382	NYSE	SYY	Thu, Dec 9, 1993	7.53	7.56	7.53	7.56
381	NYSE	SYY	Wed, Dec 8, 1993	7.47	7.53	7.44	7.53
380	NYSE	SYY	Tue, Dec 7, 1993	7.50	7.53	7.44	7.50
379	NYSE	SYY	Mon, Dec 6, 1993	7.34	7.53	7.31	7.47
378	NYSE	SYY	Fri, Dec 3, 1993	7.13	7.38	7.09	7.34
377	NYSE	SYY	Thu, Dec 2, 1993	6.94	7.09	6.94	7.09
376	NYSE	SYY	Wed, Dec 1, 1993	6.97	7.00	6.84	6.84
375	NYSE	SYY	Tue, Nov 30, 1993	7.13	7.16	6.91	6.91
374	NYSE	SYY	Mon, Nov 29, 1993	7.13	7.22	7.09	7.13
373	NYSE	SYY	Fri, Nov 26, 1993	7.16	7.19	7.09	7.09
372	NYSE	SYY	Wed, Nov 24, 1993	7.16	7.25	7.09	7.09
371	NYSE	SYY	Tue, Nov 23, 1993	7.09	7.22	7.06	7.22
370	NYSE	SYY	Mon, Nov 22, 1993	7.13	7.16	7.00	7.06
369	NYSE	SYY	Fri, Nov 19, 1993	7.25	7.25	7.06	7.13
368	NYSE	SYY	Thu, Nov 18, 1993	7.22	7.28	7.22	7.22
367	NYSE	SYY	Wed, Nov 17, 1993	7.22	7.28	7.19	7.25
366	NYSE	SYY	Tue, Nov 16, 1993	7.19	7.25	7.19	7.19
365	NYSE	SYY	Mon, Nov 15, 1993	7.28	7.31	7.16	7.22
364	NYSE	SYY	Fri, Nov 12, 1993	7.22	7.28	7.19	7.25
363	NYSE	SYY	Thu, Nov 11, 1993	7.13	7.31	7.09	7.22
362	NYSE	SYY	Wed, Nov 10, 1993	7.00	7.13	7.00	7.09
361	NYSE	SYY	Tue, Nov 9, 1993	7.00	7.03	6.97	7.00
360	NYSE	SYY	Mon, Nov 8, 1993	6.88	6.91	6.84	6.91
359	NYSE	SYY	Fri, Nov 5, 1993	6.84	6.91	6.75	6.88
358	NYSE	SYY	Thu, Nov 4, 1993	6.88	6.97	6.81	6.81
357	NYSE	SYY	Wed, Nov 3, 1993	7.06	7.06	6.88	6.88
356	NYSE	SYY	Tue, Nov 2, 1993	7.16	7.19	7.03	7.06
355	NYSE	SYY	Mon, Nov 1, 1993	7.16	7.19	7.09	7.16
354	NYSE	SYY	Fri, Oct 29, 1993	7.19	7.22	7.13	7.16
353	NYSE	SYY	Thu, Oct 28, 1993	7.22	7.28	7.16	7.16
352	NYSE	SYY	Wed, Oct 27, 1993	7.16	7.31	7.13	7.22
351	NYSE	SYY	Tue, Oct 26, 1993	7.16	7.22	7.13	7.16
350	NYSE	SYY	Mon, Oct 25, 1993	7.13	7.22	7.13	7.13
349	NYSE	SYY	Fri, Oct 22, 1993	7.28	7.31	7.19	7.22
348	NYSE	SYY	Thu, Oct 21, 1993	7.31	7.41	7.19	7.28
347	NYSE	SYY	Wed, Oct 20, 1993	7.56	7.56	7.28	7.31
346	NYSE	SYY	Tue, Oct 19, 1993	7.41	7.50	7.34	7.50
345	NYSE	SYY	Mon, Oct 18, 1993	7.63	7.63	7.31	7.34
344	NYSE	SYY	Fri, Oct 15, 1993	7.50	7.72	7.47	7.56
343	NYSE	SYY	Thu, Oct 14, 1993	7.38	7.44	7.25	7.34
342	NYSE	SYY	Wed, Oct 13, 1993	7.16	7.41	7.13	7.38
341	NYSE	SYY	Tue, Oct 12, 1993	7.13	7.16	7.03	7.16
340	NYSE	SYY	Mon, Oct 11, 1993	7.25	7.25	7.13	7.13
339	NYSE	SYY	Fri, Oct 8, 1993	7.34	7.34	7.19	7.22
338	NYSE	SYY	Thu, Oct 7, 1993	7.31	7.41	7.28	7.31
337	NYSE	SYY	Wed, Oct 6, 1993	7.03	7.34	7.03	7.31
336	NYSE	SYY	Tue, Oct 5, 1993	6.97	7.06	6.91	7.06
335	NYSE	SYY	Mon, Oct 4, 1993	7.13	7.22	6.88	6.91
334	NYSE	SYY	Fri, Oct 1, 1993	6.88	7.13	6.88	7.13
333	NYSE	SYY	Thu, Sep 30, 1993	6.81	6.94	6.81	6.88
332	NYSE	SYY	Wed, Sep 29, 1993	6.88	6.91	6.81	6.81
331	NYSE	SYY	Tue, Sep 28, 1993	6.88	6.97	6.88	6.88
330	NYSE	SYY	Mon, Sep 27, 1993	7.00	7.06	6.88	6.91
329	NYSE	SYY	Fri, Sep 24, 1993	6.91	7.03	6.91	7.00
328	NYSE	SYY	Thu, Sep 23, 1993	6.88	6.94	6.84	6.91
327	NYSE	SYY	Wed, Sep 22, 1993	6.88	6.94	6.88	6.88
326	NYSE	SYY	Tue, Sep 21, 1993	6.94	6.94	6.81	6.84
325	NYSE	SYY	Mon, Sep 20, 1993	7.00	7.06	6.94	6.94
324	NYSE	SYY	Fri, Sep 17, 1993	6.97	7.06	6.97	6.97
323	NYSE	SYY	Thu, Sep 16, 1993	7.09	7.16	7.03	7.06
322	NYSE	SYY	Wed, Sep 15, 1993	7.09	7.16	7.09	7.09
321	NYSE	SYY	Tue, Sep 14, 1993	7.16	7.19	7.09	7.13
320	NYSE	SYY	Mon, Sep 13, 1993	7.09	7.19	7.09	7.16
319	NYSE	SYY	Fri, Sep 10, 1993	7.13	7.16	6.94	7.03
318	NYSE	SYY	Thu, Sep 9, 1993	7.00	7.06	6.97	7.00
317	NYSE	SYY	Wed, Sep 8, 1993	7.06	7.16	6.94	7.00
316	NYSE	SYY	Tue, Sep 7, 1993	7.13	7.13	7.00	7.00
315	NYSE	SYY	Fri, Sep 3, 1993	7.22	7.22	7.06	7.09
314	NYSE	SYY	Thu, Sep 2, 1993	7.25	7.28	7.22	7.22
313	NYSE	SYY	Wed, Sep 1, 1993	7.28	7.28	7.13	7.28
312	NYSE	SYY	Tue, Aug 31, 1993	7.25	7.38	7.19	7.28
311	NYSE	SYY	Mon, Aug 30, 1993	7.25	7.31	7.22	7.25
310	NYSE	SYY	Fri, Aug 27, 1993	7.25	7.25	7.13	7.19
309	NYSE	SYY	Thu, Aug 26, 1993	7.38	7.41	7.25	7.28
308	NYSE	SYY	Wed, Aug 25, 1993	7.41	7.44	7.34	7.38
307	NYSE	SYY	Tue, Aug 24, 1993	7.31	7.47	7.19	7.44
306	NYSE	SYY	Mon, Aug 23, 1993	7.44	7.50	7.44	7.44
305	NYSE	SYY	Fri, Aug 20, 1993	7.56	7.56	7.41	7.47
304	NYSE	SYY	Thu, Aug 19, 1993	7.44	7.59	7.34	7.56
303	NYSE	SYY	Wed, Aug 18, 1993	7.38	7.53	7.38	7.47
302	NYSE	SYY	Tue, Aug 17, 1993	7.22	7.31	7.16	7.31
301	NYSE	SYY	Mon, Aug 16, 1993	7.25	7.31	7.16	7.19
300	NYSE	SYY	Fri, Aug 13, 1993	7.13	7.25	7.09	7.22
299	NYSE	SYY	Thu, Aug 12, 1993	7.19	7.22	6.91	7.09
298	NYSE	SYY	Wed, Aug 11, 1993	7.16	7.22	7.13	7.22
297	NYSE	SYY	Tue, Aug 10, 1993	7.25	7.28	7.16	7.19
296	NYSE	SYY	Mon, Aug 9, 1993	7.25	7.28	7.16	7.28
295	NYSE	SYY	Fri, Aug 6, 1993	7.16	7.25	7.13	7.25
294	NYSE	SYY	Thu, Aug 5, 1993	7.16	7.25	6.97	7.19
293	NYSE	SYY	Wed, Aug 4, 1993	6.72	7.19	6.72	7.09
292	NYSE	SYY	Tue, Aug 3, 1993	6.75	6.75	6.53	6.63
291	NYSE	SYY	Mon, Aug 2, 1993	6.75	6.94	6.75	6.81
290	NYSE	SYY	Fri, Jul 30, 1993	6.50	6.75	6.44	6.75
289	NYSE	SYY	Thu, Jul 29, 1993	6.34	6.53	6.25	6.50
288	NYSE	SYY	Wed, Jul 28, 1993	6.34	6.38	6.22	6.31
287	NYSE	SYY	Tue, Jul 27, 1993	6.31	6.34	6.19	6.34
286	NYSE	SYY	Mon, Jul 26, 1993	6.44	6.44	6.31	6.38
285	NYSE	SYY	Fri, Jul 23, 1993	6.38	6.44	6.38	6.44
284	NYSE	SYY	Thu, Jul 22, 1993	6.50	6.53	6.31	6.41
283	NYSE	SYY	Wed, Jul 21, 1993	6.63	6.63	6.47	6.50
282	NYSE	SYY	Tue, Jul 20, 1993	6.34	6.66	6.31	6.63
281	NYSE	SYY	Mon, Jul 19, 1993	6.41	6.50	6.28	6.38
280	NYSE	SYY	Fri, Jul 16, 1993	6.41	6.53	6.41	6.41
279	NYSE	SYY	Thu, Jul 15, 1993	6.28	6.44	6.28	6.41
278	NYSE	SYY	Wed, Jul 14, 1993	6.34	6.44	6.28	6.31
277	NYSE	SYY	Tue, Jul 13, 1993	6.25	6.41	6.25	6.31
276	NYSE	SYY	Mon, Jul 12, 1993	6.28	6.34	6.19	6.31
275	NYSE	SYY	Fri, Jul 9, 1993	6.19	6.28	6.16	6.28
274	NYSE	SYY	Thu, Jul 8, 1993	6.13	6.22	6.09	6.22
273	NYSE	SYY	Wed, Jul 7, 1993	6.00	6.09	5.97	6.06
272	NYSE	SYY	Tue, Jul 6, 1993	6.25	6.25	5.94	5.97
271	NYSE	SYY	Fri, Jul 2, 1993	6.34	6.38	6.16	6.16
270	NYSE	SYY	Thu, Jul 1, 1993	6.31	6.41	6.31	6.34
269	NYSE	SYY	Wed, Jun 30, 1993	6.44	6.47	6.28	6.28
268	NYSE	SYY	Tue, Jun 29, 1993	6.41	6.41	6.31	6.41
267	NYSE	SYY	Mon, Jun 28, 1993	6.56	6.59	6.44	6.44
266	NYSE	SYY	Fri, Jun 25, 1993	6.53	6.56	6.50	6.56
265	NYSE	SYY	Thu, Jun 24, 1993	6.53	6.59	6.47	6.47
264	NYSE	SYY	Wed, Jun 23, 1993	6.47	6.53	6.47	6.50
263	NYSE	SYY	Tue, Jun 22, 1993	6.59	6.66	6.47	6.47
262	NYSE	SYY	Mon, Jun 21, 1993	6.50	6.63	6.47	6.63
261	NYSE	SYY	Fri, Jun 18, 1993	6.66	6.69	6.47	6.47
260	NYSE	SYY	Thu, Jun 17, 1993	6.63	6.69	6.53	6.66
259	NYSE	SYY	Wed, Jun 16, 1993	6.53	6.66	6.50	6.66
258	NYSE	SYY	Tue, Jun 15, 1993	6.63	6.66	6.56	6.56
257	NYSE	SYY	Mon, Jun 14, 1993	6.50	6.59	6.50	6.56
256	NYSE	SYY	Fri, Jun 11, 1993	6.44	6.56	6.44	6.50
255	NYSE	SYY	Thu, Jun 10, 1993	6.47	6.50	6.38	6.44
254	NYSE	SYY	Wed, Jun 9, 1993	6.41	6.53	6.41	6.47
253	NYSE	SYY	Tue, Jun 8, 1993	6.50	6.53	6.38	6.38
252	NYSE	SYY	Mon, Jun 7, 1993	6.53	6.63	6.47	6.47
251	NYSE	SYY	Fri, Jun 4, 1993	6.56	6.63	6.50	6.56
250	NYSE	SYY	Thu, Jun 3, 1993	6.63	6.63	6.53	6.53
249	NYSE	SYY	Wed, Jun 2, 1993	6.69	6.72	6.59	6.63
248	NYSE	SYY	Tue, Jun 1, 1993	6.66	6.75	6.66	6.72
247	NYSE	SYY	Fri, May 28, 1993	6.63	6.66	6.56	6.66
246	NYSE	SYY	Thu, May 27, 1993	6.63	6.72	6.63	6.66
245	NYSE	SYY	Wed, May 26, 1993	6.56	6.72	6.56	6.66
244	NYSE	SYY	Tue, May 25, 1993	6.50	6.59	6.47	6.59
243	NYSE	SYY	Mon, May 24, 1993	6.50	6.53	6.44	6.44
242	NYSE	SYY	Fri, May 21, 1993	6.47	6.53	6.44	6.44
241	NYSE	SYY	Thu, May 20, 1993	6.50	6.50	6.41	6.47
240	NYSE	SYY	Wed, May 19, 1993	6.38	6.47	6.38	6.47
239	NYSE	SYY	Tue, May 18, 1993	6.38	6.41	6.34	6.38
238	NYSE	SYY	Mon, May 17, 1993	6.34	6.44	6.34	6.38
237	NYSE	SYY	Fri, May 14, 1993	6.31	6.41	6.31	6.38
236	NYSE	SYY	Thu, May 13, 1993	6.38	6.38	6.25	6.31
235	NYSE	SYY	Wed, May 12, 1993	6.34	6.41	6.31	6.38
234	NYSE	SYY	Tue, May 11, 1993	6.44	6.47	6.38	6.44
233	NYSE	SYY	Mon, May 10, 1993	6.34	6.47	6.28	6.44
232	NYSE	SYY	Fri, May 7, 1993	6.28	6.31	6.25	6.28
231	NYSE	SYY	Thu, May 6, 1993	6.31	6.31	6.22	6.25
230	NYSE	SYY	Wed, May 5, 1993	6.41	6.44	6.31	6.38
229	NYSE	SYY	Tue, May 4, 1993	6.34	6.47	6.31	6.38
228	NYSE	SYY	Mon, May 3, 1993	6.28	6.38	6.22	6.31
227	NYSE	SYY	Fri, Apr 30, 1993	6.31	6.38	6.19	6.22
226	NYSE	SYY	Thu, Apr 29, 1993	6.25	6.28	6.19	6.22
225	NYSE	SYY	Wed, Apr 28, 1993	6.16	6.22	6.16	6.22
224	NYSE	SYY	Tue, Apr 27, 1993	6.03	6.19	6.03	6.19
223	NYSE	SYY	Mon, Apr 26, 1993	6.00	6.16	6.00	6.09
222	NYSE	SYY	Fri, Apr 23, 1993	5.72	6.19	5.72	6.09
221	NYSE	SYY	Thu, Apr 22, 1993	5.81	6.06	5.78	5.78
220	NYSE	SYY	Wed, Apr 21, 1993	5.69	6.00	5.69	5.97
219	NYSE	SYY	Tue, Apr 20, 1993	5.72	5.72	5.56	5.63
218	NYSE	SYY	Mon, Apr 19, 1993	5.75	5.81	5.66	5.72
217	NYSE	SYY	Fri, Apr 16, 1993	5.84	5.91	5.72	5.72
216	NYSE	SYY	Thu, Apr 15, 1993	5.91	5.91	5.75	5.84
215	NYSE	SYY	Wed, Apr 14, 1993	5.94	5.94	5.81	5.88
214	NYSE	SYY	Tue, Apr 13, 1993	6.09	6.13	5.94	5.97
213	NYSE	SYY	Mon, Apr 12, 1993	6.13	6.19	6.00	6.03
212	NYSE	SYY	Thu, Apr 8, 1993	6.06	6.06	5.91	6.06
211	NYSE	SYY	Wed, Apr 7, 1993	6.09	6.19	5.88	6.00
210	NYSE	SYY	Tue, Apr 6, 1993	6.38	6.44	6.16	6.16
209	NYSE	SYY	Mon, Apr 5, 1993	6.53	6.53	6.34	6.34
208	NYSE	SYY	Fri, Apr 2, 1993	6.53	6.66	6.41	6.47
207	NYSE	SYY	Thu, Apr 1, 1993	6.56	6.66	6.53	6.59
206	NYSE	SYY	Wed, Mar 31, 1993	6.66	6.72	6.59	6.59
205	NYSE	SYY	Tue, Mar 30, 1993	6.56	6.66	6.53	6.63
204	NYSE	SYY	Mon, Mar 29, 1993	6.53	6.56	6.47	6.50
203	NYSE	SYY	Fri, Mar 26, 1993	6.53	6.56	6.47	6.50
202	NYSE	SYY	Thu, Mar 25, 1993	6.56	6.56	6.50	6.50
201	NYSE	SYY	Wed, Mar 24, 1993	6.50	6.56	6.44	6.56
200	NYSE	SYY	Tue, Mar 23, 1993	6.56	6.56	6.41	6.50
199	NYSE	SYY	Mon, Mar 22, 1993	6.50	6.53	6.44	6.47
198	NYSE	SYY	Fri, Mar 19, 1993	6.59	6.59	6.50	6.56
197	NYSE	SYY	Thu, Mar 18, 1993	6.53	6.63	6.53	6.59
196	NYSE	SYY	Wed, Mar 17, 1993	6.69	6.69	6.56	6.56
195	NYSE	SYY	Tue, Mar 16, 1993	6.72	6.72	6.59	6.63
194	NYSE	SYY	Mon, Mar 15, 1993	6.72	6.78	6.69	6.75
193	NYSE	SYY	Fri, Mar 12, 1993	6.69	6.72	6.63	6.69
192	NYSE	SYY	Thu, Mar 11, 1993	6.59	6.78	6.56	6.75
191	NYSE	SYY	Wed, Mar 10, 1993	6.56	6.56	6.44	6.56
190	NYSE	SYY	Tue, Mar 9, 1993	6.41	6.59	6.41	6.53
189	NYSE	SYY	Mon, Mar 8, 1993	6.41	6.50	6.38	6.44
188	NYSE	SYY	Fri, Mar 5, 1993	6.44	6.47	6.31	6.34
187	NYSE	SYY	Thu, Mar 4, 1993	6.31	6.47	6.28	6.44
186	NYSE	SYY	Wed, Mar 3, 1993	6.38	6.38	6.22	6.22
185	NYSE	SYY	Tue, Mar 2, 1993	6.25	6.38	6.25	6.38
184	NYSE	SYY	Mon, Mar 1, 1993	6.25	6.34	6.25	6.25
183	NYSE	SYY	Fri, Feb 26, 1993	6.38	6.41	6.19	6.19
182	NYSE	SYY	Thu, Feb 25, 1993	6.44	6.44	6.31	6.41
181	NYSE	SYY	Wed, Feb 24, 1993	6.22	6.47	6.22	6.44
180	NYSE	SYY	Tue, Feb 23, 1993	6.13	6.28	6.09	6.19
179	NYSE	SYY	Mon, Feb 22, 1993	6.16	6.22	6.13	6.22
178	NYSE	SYY	Fri, Feb 19, 1993	6.13	6.22	6.13	6.16
177	NYSE	SYY	Thu, Feb 18, 1993	6.25	6.28	6.13	6.13
176	NYSE	SYY	Wed, Feb 17, 1993	6.16	6.25	6.09	6.22
175	NYSE	SYY	Tue, Feb 16, 1993	6.19	6.19	6.06	6.09
174	NYSE	SYY	Fri, Feb 12, 1993	6.47	6.47	6.31	6.31
173	NYSE	SYY	Thu, Feb 11, 1993	6.25	6.50	6.25	6.50
172	NYSE	SYY	Wed, Feb 10, 1993	6.28	6.28	6.19	6.22
171	NYSE	SYY	Tue, Feb 9, 1993	6.31	6.34	6.19	6.28
170	NYSE	SYY	Mon, Feb 8, 1993	6.41	6.44	6.28	6.31
169	NYSE	SYY	Fri, Feb 5, 1993	6.34	6.41	6.34	6.41
168	NYSE	SYY	Thu, Feb 4, 1993	6.50	6.53	6.31	6.31
167	NYSE	SYY	Wed, Feb 3, 1993	6.44	6.50	6.41	6.50
166	NYSE	SYY	Tue, Feb 2, 1993	6.50	6.50	6.38	6.41
165	NYSE	SYY	Mon, Feb 1, 1993	6.47	6.50	6.44	6.47
164	NYSE	SYY	Fri, Jan 29, 1993	6.41	6.41	6.28	6.41
163	NYSE	SYY	Thu, Jan 28, 1993	6.38	6.41	6.31	6.41
162	NYSE	SYY	Wed, Jan 27, 1993	6.25	6.34	6.19	6.31
161	NYSE	SYY	Tue, Jan 26, 1993	6.19	6.25	6.16	6.19
160	NYSE	SYY	Mon, Jan 25, 1993	6.06	6.19	6.06	6.13
159	NYSE	SYY	Fri, Jan 22, 1993	6.16	6.19	6.06	6.06
158	NYSE	SYY	Thu, Jan 21, 1993	5.97	6.13	5.97	6.13
157	NYSE	SYY	Wed, Jan 20, 1993	6.16	6.19	5.91	5.94
156	NYSE	SYY	Tue, Jan 19, 1993	6.19	6.25	6.09	6.13
155	NYSE	SYY	Mon, Jan 18, 1993	5.94	6.22	5.94	6.19
154	NYSE	SYY	Fri, Jan 15, 1993	6.16	6.19	5.81	5.81
153	NYSE	SYY	Thu, Jan 14, 1993	6.22	6.25	6.06	6.13
152	NYSE	SYY	Wed, Jan 13, 1993	6.34	6.38	6.13	6.19
151	NYSE	SYY	Tue, Jan 12, 1993	6.50	6.56	6.34	6.38
150	NYSE	SYY	Mon, Jan 11, 1993	6.31	6.53	6.31	6.50
149	NYSE	SYY	Fri, Jan 8, 1993	6.44	6.47	6.28	6.34
148	NYSE	SYY	Thu, Jan 7, 1993	6.59	6.69	6.50	6.50
147	NYSE	SYY	Wed, Jan 6, 1993	6.69	6.69	6.53	6.56
146	NYSE	SYY	Tue, Jan 5, 1993	6.59	6.69	6.53	6.69
145	NYSE	SYY	Mon, Jan 4, 1993	6.59	6.66	6.53	6.53
144	NYSE	SYY	Thu, Dec 31, 1992	6.63	6.66	6.56	6.59
143	NYSE	SYY	Wed, Dec 30, 1992	6.59	6.63	6.47	6.50
142	NYSE	SYY	Tue, Dec 29, 1992	6.56	6.69	6.53	6.53
141	NYSE	SYY	Mon, Dec 28, 1992	6.59	6.63	6.50	6.56
140	NYSE	SYY	Thu, Dec 24, 1992	6.72	6.75	6.59	6.59
139	NYSE	SYY	Wed, Dec 23, 1992	6.81	6.91	6.72	6.72
138	NYSE	SYY	Tue, Dec 22, 1992	6.81	6.94	6.78	6.84
137	NYSE	SYY	Mon, Dec 21, 1992	6.72	6.78	6.63	6.78
136	NYSE	SYY	Fri, Dec 18, 1992	6.63	6.69	6.56	6.66
135	NYSE	SYY	Thu, Dec 17, 1992	6.31	6.56	6.28	6.53
134	NYSE	SYY	Wed, Dec 16, 1992	6.34	6.47	6.34	6.38
133	NYSE	SYY	Tue, Dec 15, 1992	6.50	6.50	6.28	6.34
132	NYSE	SYY	Mon, Dec 14, 1992	6.63	6.63	6.44	6.50
131	NYSE	SYY	Fri, Dec 11, 1992	6.66	6.69	6.53	6.63
130	NYSE	SYY	Thu, Dec 10, 1992	6.66	6.72	6.59	6.72
129	NYSE	SYY	Wed, Dec 9, 1992	6.59	6.66	6.56	6.63
128	NYSE	SYY	Tue, Dec 8, 1992	6.59	6.66	6.50	6.66
127	NYSE	SYY	Mon, Dec 7, 1992	6.59	6.66	6.59	6.63
126	NYSE	SYY	Fri, Dec 4, 1992	6.66	6.69	6.56	6.59
125	NYSE	SYY	Thu, Dec 3, 1992	6.63	6.66	6.59	6.59
124	NYSE	SYY	Wed, Dec 2, 1992	6.69	6.69	6.59	6.63
123	NYSE	SYY	Tue, Dec 1, 1992	6.56	6.75	6.56	6.69
122	NYSE	SYY	Mon, Nov 30, 1992	6.72	6.75	6.41	6.59
121	NYSE	SYY	Fri, Nov 27, 1992	6.69	6.78	6.69	6.72
120	NYSE	SYY	Wed, Nov 25, 1992	6.53	6.69	6.53	6.69
119	NYSE	SYY	Tue, Nov 24, 1992	6.59	6.63	6.50	6.53
118	NYSE	SYY	Mon, Nov 23, 1992	6.69	6.72	6.56	6.59
117	NYSE	SYY	Fri, Nov 20, 1992	6.72	6.78	6.66	6.69
116	NYSE	SYY	Thu, Nov 19, 1992	6.53	6.66	6.50	6.66
115	NYSE	SYY	Wed, Nov 18, 1992	6.72	6.72	6.56	6.59
114	NYSE	SYY	Tue, Nov 17, 1992	6.63	6.75	6.63	6.69
113	NYSE	SYY	Mon, Nov 16, 1992	6.69	6.69	6.59	6.59
112	NYSE	SYY	Fri, Nov 13, 1992	6.69	6.78	6.63	6.66
111	NYSE	SYY	Thu, Nov 12, 1992	6.78	6.81	6.69	6.75
110	NYSE	SYY	Wed, Nov 11, 1992	6.59	6.78	6.56	6.72
109	NYSE	SYY	Tue, Nov 10, 1992	6.66	6.66	6.50	6.56
108	NYSE	SYY	Mon, Nov 9, 1992	6.53	6.66	6.50	6.66
107	NYSE	SYY	Fri, Nov 6, 1992	6.69	6.75	6.63	6.63
106	NYSE	SYY	Thu, Nov 5, 1992	6.75	6.84	6.66	6.72
105	NYSE	SYY	Wed, Nov 4, 1992	6.66	6.84	6.63	6.78
104	NYSE	SYY	Tue, Nov 3, 1992	6.59	6.69	6.50	6.66
103	NYSE	SYY	Mon, Nov 2, 1992	6.44	6.59	6.38	6.59
102	NYSE	SYY	Fri, Oct 30, 1992	6.47	6.50	6.38	6.38
101	NYSE	SYY	Thu, Oct 29, 1992	6.44	6.47	6.41	6.44
100	NYSE	SYY	Wed, Oct 28, 1992	6.41	6.47	6.41	6.44
99	NYSE	SYY	Tue, Oct 27, 1992	6.50	6.50	6.41	6.44
98	NYSE	SYY	Mon, Oct 26, 1992	6.44	6.53	6.41	6.50
97	NYSE	SYY	Fri, Oct 23, 1992	6.41	6.53	6.41	6.47
96	NYSE	SYY	Thu, Oct 22, 1992	6.41	6.66	6.31	6.31
95	NYSE	SYY	Wed, Oct 21, 1992	6.28	6.41	6.16	6.41
94	NYSE	SYY	Tue, Oct 20, 1992	6.31	6.34	6.19	6.25
93	NYSE	SYY	Mon, Oct 19, 1992	6.22	6.38	6.22	6.28
92	NYSE	SYY	Fri, Oct 16, 1992	6.19	6.25	6.13	6.25
91	NYSE	SYY	Thu, Oct 15, 1992	6.09	6.19	6.09	6.16
90	NYSE	SYY	Wed, Oct 14, 1992	6.13	6.19	6.03	6.19
89	NYSE	SYY	Tue, Oct 13, 1992	6.25	6.31	6.13	6.13
88	NYSE	SYY	Mon, Oct 12, 1992	6.16	6.25	6.16	6.25
87	NYSE	SYY	Fri, Oct 9, 1992	6.25	6.28	6.16	6.16
86	NYSE	SYY	Thu, Oct 8, 1992	5.97	6.34	5.97	6.31
85	NYSE	SYY	Wed, Oct 7, 1992	6.13	6.13	5.88	5.88
84	NYSE	SYY	Tue, Oct 6, 1992	6.13	6.16	6.09	6.09
83	NYSE	SYY	Mon, Oct 5, 1992	6.16	6.16	6.03	6.13
82	NYSE	SYY	Fri, Oct 2, 1992	6.16	6.16	6.09	6.16
81	NYSE	SYY	Thu, Oct 1, 1992	6.16	6.19	6.06	6.16
80	NYSE	SYY	Wed, Sep 30, 1992	6.28	6.28	6.13	6.19
79	NYSE	SYY	Tue, Sep 29, 1992	6.28	6.31	6.25	6.28
78	NYSE	SYY	Mon, Sep 28, 1992	6.31	6.34	6.19	6.28
77	NYSE	SYY	Fri, Sep 25, 1992	6.19	6.31	6.19	6.31
76	NYSE	SYY	Thu, Sep 24, 1992	6.25	6.28	6.19	6.19
75	NYSE	SYY	Wed, Sep 23, 1992	6.13	6.31	6.09	6.22
74	NYSE	SYY	Tue, Sep 22, 1992	6.13	6.16	6.06	6.09
73	NYSE	SYY	Mon, Sep 21, 1992	6.19	6.22	6.13	6.16
72	NYSE	SYY	Fri, Sep 18, 1992	6.22	6.22	6.16	6.22
71	NYSE	SYY	Thu, Sep 17, 1992	6.22	6.25	6.16	6.22
70	NYSE	SYY	Wed, Sep 16, 1992	6.19	6.31	6.16	6.25
69	NYSE	SYY	Tue, Sep 15, 1992	6.25	6.25	6.16	6.16
68	NYSE	SYY	Mon, Sep 14, 1992	6.34	6.34	6.22	6.22
67	NYSE	SYY	Fri, Sep 11, 1992	6.25	6.34	6.25	6.34
66	NYSE	SYY	Thu, Sep 10, 1992	6.16	6.28	6.16	6.25
65	NYSE	SYY	Wed, Sep 9, 1992	6.06	6.22	6.06	6.13
64	NYSE	SYY	Tue, Sep 8, 1992	6.38	6.38	6.03	6.03
63	NYSE	SYY	Fri, Sep 4, 1992	6.34	6.38	6.28	6.34
62	NYSE	SYY	Thu, Sep 3, 1992	6.41	6.50	6.28	6.31
61	NYSE	SYY	Wed, Sep 2, 1992	6.38	6.44	6.31	6.41
60	NYSE	SYY	Tue, Sep 1, 1992	6.25	6.38	6.25	6.38
59	NYSE	SYY	Mon, Aug 31, 1992	6.31	6.34	6.22	6.25
58	NYSE	SYY	Fri, Aug 28, 1992	6.25	6.31	6.22	6.31
57	NYSE	SYY	Thu, Aug 27, 1992	6.31	6.31	6.19	6.19
56	NYSE	SYY	Wed, Aug 26, 1992	6.25	6.28	6.22	6.28
55	NYSE	SYY	Tue, Aug 25, 1992	6.19	6.28	6.16	6.25
54	NYSE	SYY	Mon, Aug 24, 1992	6.19	6.22	6.13	6.19
53	NYSE	SYY	Fri, Aug 21, 1992	6.22	6.25	6.16	6.22
52	NYSE	SYY	Thu, Aug 20, 1992	6.19	6.22	6.13	6.16
51	NYSE	SYY	Wed, Aug 19, 1992	6.25	6.31	6.16	6.16
50	NYSE	SYY	Tue, Aug 18, 1992	6.22	6.28	6.19	6.28
49	NYSE	SYY	Mon, Aug 17, 1992	6.19	6.22	6.13	6.19
48	NYSE	SYY	Fri, Aug 14, 1992	6.25	6.25	6.19	6.22
47	NYSE	SYY	Thu, Aug 13, 1992	6.16	6.22	6.13	6.13
46	NYSE	SYY	Wed, Aug 12, 1992	6.22	6.22	6.09	6.09
45	NYSE	SYY	Tue, Aug 11, 1992	6.22	6.28	6.19	6.25
44	NYSE	SYY	Mon, Aug 10, 1992	6.22	6.25	6.19	6.19
43	NYSE	SYY	Fri, Aug 7, 1992	6.16	6.34	6.13	6.25
42	NYSE	SYY	Thu, Aug 6, 1992	6.00	6.16	6.00	6.16
41	NYSE	SYY	Wed, Aug 5, 1992	6.22	6.22	6.13	6.13
40	NYSE	SYY	Tue, Aug 4, 1992	6.34	6.34	6.16	6.28
39	NYSE	SYY	Mon, Aug 3, 1992	6.47	6.47	6.31	6.31
38	NYSE	SYY	Fri, Jul 31, 1992	6.34	6.44	6.31	6.44
37	NYSE	SYY	Thu, Jul 30, 1992	6.44	6.56	6.31	6.41
36	NYSE	SYY	Wed, Jul 29, 1992	6.22	6.53	6.22	6.50
35	NYSE	SYY	Tue, Jul 28, 1992	6.19	6.25	6.16	6.25
34	NYSE	SYY	Mon, Jul 27, 1992	6.06	6.22	6.06	6.13
33	NYSE	SYY	Fri, Jul 24, 1992	6.16	6.16	6.00	6.06
32	NYSE	SYY	Thu, Jul 23, 1992	6.22	6.25	6.03	6.19
31	NYSE	SYY	Wed, Jul 22, 1992	6.25	6.31	6.22	6.25
30	NYSE	SYY	Tue, Jul 21, 1992	6.34	6.38	6.28	6.31
29	NYSE	SYY	Mon, Jul 20, 1992	6.31	6.31	6.25	6.28
28	NYSE	SYY	Fri, Jul 17, 1992	6.41	6.44	6.28	6.38
27	NYSE	SYY	Thu, Jul 16, 1992	6.59	6.59	6.38	6.38
26	NYSE	SYY	Wed, Jul 15, 1992	6.44	6.81	6.44	6.63
25	NYSE	SYY	Tue, Jul 14, 1992	6.34	6.47	6.34	6.44
24	NYSE	SYY	Mon, Jul 13, 1992	6.41	6.41	6.28	6.28
23	NYSE	SYY	Fri, Jul 10, 1992	6.25	6.53	6.22	6.41
22	NYSE	SYY	Thu, Jul 9, 1992	6.06	6.25	6.06	6.22
21	NYSE	SYY	Wed, Jul 8, 1992	6.00	6.06	5.91	6.03
20	NYSE	SYY	Tue, Jul 7, 1992	6.25	6.25	6.00	6.03
19	NYSE	SYY	Mon, Jul 6, 1992	6.13	6.25	6.06	6.25
18	NYSE	SYY	Thu, Jul 2, 1992	6.19	6.22	6.03	6.06
17	NYSE	SYY	Wed, Jul 1, 1992	6.19	6.25	6.13	6.16
16	NYSE	SYY	Tue, Jun 30, 1992	6.16	6.19	6.09	6.19
15	NYSE	SYY	Mon, Jun 29, 1992	5.97	6.22	5.97	6.16
14	NYSE	SYY	Fri, Jun 26, 1992	6.00	6.03	5.94	5.97
13	NYSE	SYY	Thu, Jun 25, 1992	6.13	6.16	5.97	5.97
12	NYSE	SYY	Wed, Jun 24, 1992	6.19	6.34	6.06	6.06
11	NYSE	SYY	Tue, Jun 23, 1992	6.25	6.31	6.16	6.22
10	NYSE	SYY	Mon, Jun 22, 1992	6.13	6.25	6.06	6.25
9	NYSE	SYY	Fri, Jun 19, 1992	6.08	6.16	6.08	6.13
8	NYSE	SYY	Thu, Jun 18, 1992	6.11	6.13	6.05	6.06
7	NYSE	SYY	Wed, Jun 17, 1992	6.09	6.13	6.05	6.11
6	NYSE	SYY	Tue, Jun 16, 1992	6.16	6.16	6.11	6.11
5	NYSE	SYY	Mon, Jun 15, 1992	6.03	6.17	6.00	6.14
4	NYSE	SYY	Fri, Jun 12, 1992	6.08	6.13	6.06	6.06
3	NYSE	SYY	Thu, Jun 11, 1992	6.13	6.14	6.06	6.06
2	NYSE	SYY	Wed, Jun 10, 1992	6.17	6.19	6.13	6.13
1	NYSE	SYY	Tue, Jun 9, 1992	6.20	6.20	6.14	6.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Sysco Corp NYSE:SYY 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