Star Bulk Carriers Corp NASDAQ:SBLK Historical Prices

Below are the 5108 trading days of historical prices for SBLK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5108	NASDAQ	SBLK	Fri, Mar 1, 2024	24.01	24.47	24.01	24.32
5107	NASDAQ	SBLK	Thu, Feb 29, 2024	23.74	23.94	23.61	23.87
5106	NASDAQ	SBLK	Wed, Feb 28, 2024	24.01	24.27	23.77	23.96
5105	NASDAQ	SBLK	Tue, Feb 27, 2024	23.37	23.74	23.30	23.44
5104	NASDAQ	SBLK	Mon, Feb 26, 2024	23.76	23.76	23.02	23.15
5103	NASDAQ	SBLK	Fri, Feb 23, 2024	23.25	23.85	23.20	23.83
5102	NASDAQ	SBLK	Thu, Feb 22, 2024	23.02	23.35	22.99	23.01
5101	NASDAQ	SBLK	Wed, Feb 21, 2024	21.99	22.68	21.97	22.65
5100	NASDAQ	SBLK	Tue, Feb 20, 2024	22.09	22.11	21.72	21.86
5099	NASDAQ	SBLK	Fri, Feb 16, 2024	22.23	22.30	22.01	22.04
5098	NASDAQ	SBLK	Thu, Feb 15, 2024	21.51	22.30	21.36	22.17
5097	NASDAQ	SBLK	Wed, Feb 14, 2024	22.10	22.10	21.41	21.61
5096	NASDAQ	SBLK	Tue, Feb 13, 2024	22.86	22.89	21.68	21.86
5095	NASDAQ	SBLK	Mon, Feb 12, 2024	22.67	23.06	22.63	23.00
5094	NASDAQ	SBLK	Fri, Feb 9, 2024	22.95	23.10	22.52	22.63
5093	NASDAQ	SBLK	Thu, Feb 8, 2024	22.76	22.95	22.62	22.94
5092	NASDAQ	SBLK	Wed, Feb 7, 2024	22.59	22.87	22.49	22.83
5091	NASDAQ	SBLK	Tue, Feb 6, 2024	22.39	22.83	22.25	22.58
5090	NASDAQ	SBLK	Mon, Feb 5, 2024	21.67	22.17	21.53	22.10
5089	NASDAQ	SBLK	Fri, Feb 2, 2024	21.54	21.79	21.23	21.52
5088	NASDAQ	SBLK	Thu, Feb 1, 2024	21.90	22.10	21.23	21.42
5087	NASDAQ	SBLK	Wed, Jan 31, 2024	21.88	21.97	21.74	21.74
5086	NASDAQ	SBLK	Tue, Jan 30, 2024	21.49	21.75	21.46	21.74
5085	NASDAQ	SBLK	Mon, Jan 29, 2024	21.88	22.00	21.44	21.59
5084	NASDAQ	SBLK	Fri, Jan 26, 2024	21.51	22.04	21.50	22.04
5083	NASDAQ	SBLK	Thu, Jan 25, 2024	21.48	21.52	21.06	21.43
5082	NASDAQ	SBLK	Wed, Jan 24, 2024	21.44	21.89	21.44	21.62
5081	NASDAQ	SBLK	Tue, Jan 23, 2024	21.01	21.34	20.95	21.17
5080	NASDAQ	SBLK	Mon, Jan 22, 2024	21.13	21.41	20.96	21.09
5079	NASDAQ	SBLK	Fri, Jan 19, 2024	21.27	21.35	20.93	21.25
5078	NASDAQ	SBLK	Thu, Jan 18, 2024	21.20	21.50	21.01	21.33
5077	NASDAQ	SBLK	Wed, Jan 17, 2024	20.69	21.06	20.64	20.99
5076	NASDAQ	SBLK	Tue, Jan 16, 2024	20.99	21.14	20.60	20.90
5075	NASDAQ	SBLK	Fri, Jan 12, 2024	20.74	21.15	20.46	20.48
5074	NASDAQ	SBLK	Thu, Jan 11, 2024	20.85	20.85	20.38	20.50
5073	NASDAQ	SBLK	Wed, Jan 10, 2024	20.77	21.23	20.71	20.92
5072	NASDAQ	SBLK	Tue, Jan 9, 2024	20.86	20.95	20.39	20.60
5071	NASDAQ	SBLK	Mon, Jan 8, 2024	21.27	21.32	20.66	21.15
5070	NASDAQ	SBLK	Fri, Jan 5, 2024	21.99	22.02	21.55	21.71
5069	NASDAQ	SBLK	Thu, Jan 4, 2024	21.76	22.35	21.74	22.06
5068	NASDAQ	SBLK	Wed, Jan 3, 2024	20.88	21.75	20.83	21.66
5067	NASDAQ	SBLK	Tue, Jan 2, 2024	21.45	21.67	20.88	20.91
5066	NASDAQ	SBLK	Fri, Dec 29, 2023	21.12	21.39	21.03	21.26
5065	NASDAQ	SBLK	Thu, Dec 28, 2023	20.85	21.44	20.85	21.20
5064	NASDAQ	SBLK	Wed, Dec 27, 2023	20.85	21.04	20.77	20.84
5063	NASDAQ	SBLK	Tue, Dec 26, 2023	20.75	20.99	20.72	20.78
5062	NASDAQ	SBLK	Fri, Dec 22, 2023	21.27	21.57	21.24	21.30
5061	NASDAQ	SBLK	Thu, Dec 21, 2023	21.13	21.21	20.98	21.12
5060	NASDAQ	SBLK	Wed, Dec 20, 2023	21.10	21.47	20.86	20.86
5059	NASDAQ	SBLK	Tue, Dec 19, 2023	21.04	21.22	20.92	21.02
5058	NASDAQ	SBLK	Mon, Dec 18, 2023	21.64	21.89	21.08	21.21
5057	NASDAQ	SBLK	Fri, Dec 15, 2023	20.47	21.18	20.41	21.18
5056	NASDAQ	SBLK	Thu, Dec 14, 2023	20.15	20.46	20.00	20.29
5055	NASDAQ	SBLK	Wed, Dec 13, 2023	20.19	20.26	19.45	19.84
5054	NASDAQ	SBLK	Tue, Dec 12, 2023	19.90	20.47	19.74	20.29
5053	NASDAQ	SBLK	Mon, Dec 11, 2023	20.00	20.19	19.87	19.96
5052	NASDAQ	SBLK	Fri, Dec 8, 2023	20.21	20.42	20.04	20.07
5051	NASDAQ	SBLK	Thu, Dec 7, 2023	19.98	20.04	19.70	20.01
5050	NASDAQ	SBLK	Wed, Dec 6, 2023	20.44	20.50	20.09	20.11
5049	NASDAQ	SBLK	Tue, Dec 5, 2023	21.03	21.03	20.36	20.47
5048	NASDAQ	SBLK	Mon, Dec 4, 2023	21.51	21.79	21.06	21.71
5047	NASDAQ	SBLK	Fri, Dec 1, 2023	21.35	22.09	21.30	21.90
5046	NASDAQ	SBLK	Thu, Nov 30, 2023	20.41	21.27	20.37	21.26
5045	NASDAQ	SBLK	Wed, Nov 29, 2023	20.17	20.51	20.09	20.30
5044	NASDAQ	SBLK	Tue, Nov 28, 2023	20.04	20.07	19.88	20.00
5043	NASDAQ	SBLK	Mon, Nov 27, 2023	20.24	20.34	19.85	20.03
5042	NASDAQ	SBLK	Fri, Nov 24, 2023	20.00	20.55	19.92	20.24
5041	NASDAQ	SBLK	Wed, Nov 22, 2023	19.51	19.69	19.38	19.63
5040	NASDAQ	SBLK	Tue, Nov 21, 2023	19.12	19.71	19.03	19.58
5039	NASDAQ	SBLK	Mon, Nov 20, 2023	19.13	19.15	18.98	19.06
5038	NASDAQ	SBLK	Fri, Nov 17, 2023	19.01	19.26	18.95	19.01
5037	NASDAQ	SBLK	Thu, Nov 16, 2023	18.80	19.02	18.63	18.88
5036	NASDAQ	SBLK	Wed, Nov 15, 2023	19.00	19.12	18.77	18.80
5035	NASDAQ	SBLK	Tue, Nov 14, 2023	18.53	19.00	17.92	18.94
5034	NASDAQ	SBLK	Mon, Nov 13, 2023	18.41	18.58	18.19	18.52
5033	NASDAQ	SBLK	Fri, Nov 10, 2023	18.57	18.68	18.29	18.40
5032	NASDAQ	SBLK	Thu, Nov 9, 2023	18.28	18.71	18.28	18.53
5031	NASDAQ	SBLK	Wed, Nov 8, 2023	18.33	18.33	17.91	17.97
5030	NASDAQ	SBLK	Tue, Nov 7, 2023	18.71	18.71	18.26	18.28
5029	NASDAQ	SBLK	Mon, Nov 6, 2023	18.89	19.01	18.78	18.93
5028	NASDAQ	SBLK	Fri, Nov 3, 2023	18.97	18.98	18.59	18.79
5027	NASDAQ	SBLK	Thu, Nov 2, 2023	18.57	18.88	18.45	18.85
5026	NASDAQ	SBLK	Wed, Nov 1, 2023	18.62	18.63	18.21	18.41
5025	NASDAQ	SBLK	Tue, Oct 31, 2023	18.63	19.06	18.57	18.67
5024	NASDAQ	SBLK	Mon, Oct 30, 2023	18.57	18.70	18.37	18.55
5023	NASDAQ	SBLK	Fri, Oct 27, 2023	18.67	18.77	18.41	18.48
5022	NASDAQ	SBLK	Thu, Oct 26, 2023	18.61	18.74	18.33	18.62
5021	NASDAQ	SBLK	Wed, Oct 25, 2023	19.04	19.07	18.59	18.82
5020	NASDAQ	SBLK	Tue, Oct 24, 2023	18.90	19.32	18.80	19.17
5019	NASDAQ	SBLK	Mon, Oct 23, 2023	19.10	19.10	18.65	18.72
5018	NASDAQ	SBLK	Fri, Oct 20, 2023	19.62	19.69	19.21	19.33
5017	NASDAQ	SBLK	Thu, Oct 19, 2023	19.50	19.82	19.39	19.62
5016	NASDAQ	SBLK	Wed, Oct 18, 2023	19.87	19.94	19.59	19.62
5015	NASDAQ	SBLK	Tue, Oct 17, 2023	19.54	20.05	19.54	19.98
5014	NASDAQ	SBLK	Mon, Oct 16, 2023	19.83	19.84	19.33	19.54
5013	NASDAQ	SBLK	Fri, Oct 13, 2023	19.71	19.80	19.48	19.71
5012	NASDAQ	SBLK	Thu, Oct 12, 2023	20.00	20.07	19.54	19.60
5011	NASDAQ	SBLK	Wed, Oct 11, 2023	19.56	19.88	19.43	19.84
5010	NASDAQ	SBLK	Tue, Oct 10, 2023	19.95	20.00	19.54	19.64
5009	NASDAQ	SBLK	Mon, Oct 9, 2023	19.78	19.87	19.53	19.68
5008	NASDAQ	SBLK	Fri, Oct 6, 2023	19.72	20.19	19.64	19.82
5007	NASDAQ	SBLK	Thu, Oct 5, 2023	18.86	19.64	18.85	19.57
5006	NASDAQ	SBLK	Wed, Oct 4, 2023	18.88	19.01	18.54	18.84
5005	NASDAQ	SBLK	Tue, Oct 3, 2023	19.07	19.25	18.90	19.03
5004	NASDAQ	SBLK	Mon, Oct 2, 2023	19.55	19.69	19.12	19.20
5003	NASDAQ	SBLK	Fri, Sep 29, 2023	19.20	19.45	19.19	19.28
5002	NASDAQ	SBLK	Thu, Sep 28, 2023	18.99	19.21	18.77	19.16
5001	NASDAQ	SBLK	Wed, Sep 27, 2023	18.83	19.25	18.81	19.17
5000	NASDAQ	SBLK	Tue, Sep 26, 2023	18.57	18.83	18.55	18.69
4999	NASDAQ	SBLK	Mon, Sep 25, 2023	18.43	18.71	18.28	18.69
4998	NASDAQ	SBLK	Fri, Sep 22, 2023	18.10	18.75	17.95	18.48
4997	NASDAQ	SBLK	Thu, Sep 21, 2023	17.80	17.92	17.65	17.67
4996	NASDAQ	SBLK	Wed, Sep 20, 2023	18.08	18.16	17.93	17.94
4995	NASDAQ	SBLK	Tue, Sep 19, 2023	18.10	18.47	18.07	18.12
4994	NASDAQ	SBLK	Mon, Sep 18, 2023	17.96	17.97	17.56	17.84
4993	NASDAQ	SBLK	Fri, Sep 15, 2023	18.15	18.40	17.99	18.04
4992	NASDAQ	SBLK	Thu, Sep 14, 2023	17.69	18.30	17.68	18.15
4991	NASDAQ	SBLK	Wed, Sep 13, 2023	17.29	17.52	17.29	17.44
4990	NASDAQ	SBLK	Tue, Sep 12, 2023	17.45	17.60	17.12	17.24
4989	NASDAQ	SBLK	Mon, Sep 11, 2023	17.60	17.60	17.60	17.60
4988	NASDAQ	SBLK	Fri, Sep 8, 2023	17.36	17.77	17.33	17.64
4987	NASDAQ	SBLK	Thu, Sep 7, 2023	17.64	17.78	17.38	17.42
4986	NASDAQ	SBLK	Wed, Sep 6, 2023	17.52	17.76	17.52	17.61
4985	NASDAQ	SBLK	Tue, Sep 5, 2023	17.56	17.77	17.32	17.42
4984	NASDAQ	SBLK	Fri, Sep 1, 2023	17.75	17.78	17.53	17.62
4983	NASDAQ	SBLK	Thu, Aug 31, 2023	17.52	17.73	17.38	17.59
4982	NASDAQ	SBLK	Wed, Aug 30, 2023	17.39	17.51	17.31	17.37
4981	NASDAQ	SBLK	Tue, Aug 29, 2023	17.23	17.58	17.23	17.51
4980	NASDAQ	SBLK	Mon, Aug 28, 2023	16.99	17.17	16.91	17.08
4979	NASDAQ	SBLK	Fri, Aug 25, 2023	17.03	17.12	16.86	16.91
4978	NASDAQ	SBLK	Thu, Aug 24, 2023	17.28	17.32	17.05	17.05
4977	NASDAQ	SBLK	Wed, Aug 23, 2023	17.24	17.39	16.90	17.32
4976	NASDAQ	SBLK	Tue, Aug 22, 2023	17.50	17.57	17.33	17.39
4975	NASDAQ	SBLK	Mon, Aug 21, 2023	17.86	17.90	17.34	17.50
4974	NASDAQ	SBLK	Fri, Aug 18, 2023	18.25	18.54	17.94	18.36
4973	NASDAQ	SBLK	Thu, Aug 17, 2023	18.50	18.57	18.39	18.45
4972	NASDAQ	SBLK	Wed, Aug 16, 2023	18.52	18.77	18.35	18.39
4971	NASDAQ	SBLK	Tue, Aug 15, 2023	18.24	18.46	18.23	18.35
4970	NASDAQ	SBLK	Mon, Aug 14, 2023	18.47	18.48	18.17	18.41
4969	NASDAQ	SBLK	Fri, Aug 11, 2023	18.69	18.86	18.54	18.62
4968	NASDAQ	SBLK	Thu, Aug 10, 2023	18.66	18.91	18.61	18.85
4967	NASDAQ	SBLK	Wed, Aug 9, 2023	18.45	18.62	18.33	18.51
4966	NASDAQ	SBLK	Tue, Aug 8, 2023	18.21	18.30	17.95	18.22
4965	NASDAQ	SBLK	Mon, Aug 7, 2023	18.28	18.61	17.88	18.54
4964	NASDAQ	SBLK	Fri, Aug 4, 2023	17.62	18.76	17.62	18.28
4963	NASDAQ	SBLK	Thu, Aug 3, 2023	17.34	17.74	17.30	17.60
4962	NASDAQ	SBLK	Wed, Aug 2, 2023	17.56	17.57	17.20	17.29
4961	NASDAQ	SBLK	Tue, Aug 1, 2023	17.92	17.95	17.65	17.83
4960	NASDAQ	SBLK	Mon, Jul 31, 2023	18.32	18.36	17.93	18.08
4959	NASDAQ	SBLK	Fri, Jul 28, 2023	17.50	18.19	17.40	18.17
4958	NASDAQ	SBLK	Thu, Jul 27, 2023	17.61	17.79	17.39	17.40
4957	NASDAQ	SBLK	Wed, Jul 26, 2023	17.49	17.61	17.35	17.58
4956	NASDAQ	SBLK	Tue, Jul 25, 2023	17.18	17.68	17.14	17.39
4955	NASDAQ	SBLK	Mon, Jul 24, 2023	17.03	17.19	16.85	17.05
4954	NASDAQ	SBLK	Fri, Jul 21, 2023	17.24	17.28	16.57	17.06
4953	NASDAQ	SBLK	Thu, Jul 20, 2023	17.27	17.32	17.02	17.24
4952	NASDAQ	SBLK	Wed, Jul 19, 2023	17.11	17.29	17.01	17.23
4951	NASDAQ	SBLK	Tue, Jul 18, 2023	17.60	17.78	17.08	17.12
4950	NASDAQ	SBLK	Mon, Jul 17, 2023	17.64	17.65	17.27	17.60
4949	NASDAQ	SBLK	Fri, Jul 14, 2023	18.18	18.18	17.62	17.79
4948	NASDAQ	SBLK	Thu, Jul 13, 2023	17.83	18.29	17.75	18.13
4947	NASDAQ	SBLK	Wed, Jul 12, 2023	17.34	18.07	17.28	17.77
4946	NASDAQ	SBLK	Tue, Jul 11, 2023	17.14	17.52	17.14	17.21
4945	NASDAQ	SBLK	Mon, Jul 10, 2023	17.21	17.33	17.02	17.05
4944	NASDAQ	SBLK	Fri, Jul 7, 2023	17.26	17.49	17.20	17.21
4943	NASDAQ	SBLK	Thu, Jul 6, 2023	17.19	17.38	16.98	17.32
4942	NASDAQ	SBLK	Wed, Jul 5, 2023	17.28	17.57	17.06	17.34
4941	NASDAQ	SBLK	Mon, Jul 3, 2023	17.78	17.94	17.47	17.58
4940	NASDAQ	SBLK	Fri, Jun 30, 2023	17.63	17.80	17.44	17.70
4939	NASDAQ	SBLK	Thu, Jun 29, 2023	17.20	17.55	17.11	17.48
4938	NASDAQ	SBLK	Wed, Jun 28, 2023	17.46	17.55	16.98	17.25
4937	NASDAQ	SBLK	Tue, Jun 27, 2023	17.73	17.85	17.40	17.46
4936	NASDAQ	SBLK	Mon, Jun 26, 2023	18.03	18.03	17.61	17.72
4935	NASDAQ	SBLK	Fri, Jun 23, 2023	18.07	18.27	18.02	18.03
4934	NASDAQ	SBLK	Thu, Jun 22, 2023	18.20	18.64	18.18	18.38
4933	NASDAQ	SBLK	Wed, Jun 21, 2023	18.18	18.45	18.12	18.18
4932	NASDAQ	SBLK	Tue, Jun 20, 2023	18.17	18.22	17.86	18.22
4931	NASDAQ	SBLK	Fri, Jun 16, 2023	18.52	18.54	18.36	18.41
4930	NASDAQ	SBLK	Thu, Jun 15, 2023	18.30	18.57	18.12	18.56
4929	NASDAQ	SBLK	Wed, Jun 14, 2023	18.00	18.49	17.98	18.33
4928	NASDAQ	SBLK	Tue, Jun 13, 2023	18.13	18.15	17.79	17.83
4927	NASDAQ	SBLK	Mon, Jun 12, 2023	18.00	18.00	17.63	17.96
4926	NASDAQ	SBLK	Fri, Jun 9, 2023	18.28	18.36	18.00	18.12
4925	NASDAQ	SBLK	Thu, Jun 8, 2023	18.25	18.60	18.04	18.29
4924	NASDAQ	SBLK	Wed, Jun 7, 2023	18.39	18.59	18.04	18.14
4923	NASDAQ	SBLK	Tue, Jun 6, 2023	18.25	18.64	18.25	18.51
4922	NASDAQ	SBLK	Mon, Jun 5, 2023	18.82	19.03	18.41	18.79
4921	NASDAQ	SBLK	Fri, Jun 2, 2023	18.25	18.70	18.25	18.64
4920	NASDAQ	SBLK	Thu, Jun 1, 2023	17.40	17.84	17.36	17.75
4919	NASDAQ	SBLK	Wed, May 31, 2023	17.55	17.55	17.05	17.13
4918	NASDAQ	SBLK	Tue, May 30, 2023	17.81	17.84	17.45	17.72
4917	NASDAQ	SBLK	Fri, May 26, 2023	17.69	17.85	17.44	17.80
4916	NASDAQ	SBLK	Thu, May 25, 2023	17.89	17.96	17.37	17.60
4915	NASDAQ	SBLK	Wed, May 24, 2023	18.02	18.22	17.70	18.07
4914	NASDAQ	SBLK	Tue, May 23, 2023	18.58	18.73	18.12	18.21
4913	NASDAQ	SBLK	Mon, May 22, 2023	18.74	18.89	18.36	18.61
4912	NASDAQ	SBLK	Fri, May 19, 2023	19.00	19.09	18.70	18.90
4911	NASDAQ	SBLK	Thu, May 18, 2023	18.91	18.99	18.35	18.96
4910	NASDAQ	SBLK	Wed, May 17, 2023	18.90	19.70	18.57	18.92
4909	NASDAQ	SBLK	Tue, May 16, 2023	18.32	18.53	18.17	18.19
4908	NASDAQ	SBLK	Mon, May 15, 2023	18.50	18.50	17.96	18.32
4907	NASDAQ	SBLK	Fri, May 12, 2023	18.65	18.91	18.42	18.64
4906	NASDAQ	SBLK	Thu, May 11, 2023	18.90	19.00	18.46	18.65
4905	NASDAQ	SBLK	Wed, May 10, 2023	19.70	19.70	18.74	18.95
4904	NASDAQ	SBLK	Tue, May 9, 2023	19.20	19.77	18.97	19.57
4903	NASDAQ	SBLK	Mon, May 8, 2023	19.00	19.39	18.90	19.27
4902	NASDAQ	SBLK	Fri, May 5, 2023	18.51	19.14	18.51	18.81
4901	NASDAQ	SBLK	Thu, May 4, 2023	18.81	18.85	18.04	18.14
4900	NASDAQ	SBLK	Wed, May 3, 2023	19.63	19.75	19.02	19.03
4899	NASDAQ	SBLK	Tue, May 2, 2023	20.32	20.44	19.19	19.39
4898	NASDAQ	SBLK	Mon, May 1, 2023	21.16	21.16	20.40	20.40
4897	NASDAQ	SBLK	Fri, Apr 28, 2023	21.18	21.20	20.83	21.11
4896	NASDAQ	SBLK	Thu, Apr 27, 2023	20.98	21.40	20.90	21.38
4895	NASDAQ	SBLK	Wed, Apr 26, 2023	21.07	21.25	20.64	20.68
4894	NASDAQ	SBLK	Tue, Apr 25, 2023	21.10	21.47	20.56	20.81
4893	NASDAQ	SBLK	Mon, Apr 24, 2023	20.68	21.27	20.66	21.19
4892	NASDAQ	SBLK	Fri, Apr 21, 2023	21.09	21.09	20.58	20.72
4891	NASDAQ	SBLK	Thu, Apr 20, 2023	21.04	21.35	20.98	21.09
4890	NASDAQ	SBLK	Wed, Apr 19, 2023	22.13	22.17	20.80	21.15
4889	NASDAQ	SBLK	Tue, Apr 18, 2023	22.21	22.42	22.06	22.25
4888	NASDAQ	SBLK	Mon, Apr 17, 2023	22.39	22.53	21.86	22.21
4887	NASDAQ	SBLK	Fri, Apr 14, 2023	22.24	22.35	21.97	22.18
4886	NASDAQ	SBLK	Thu, Apr 13, 2023	21.73	22.24	21.70	22.06
4885	NASDAQ	SBLK	Wed, Apr 12, 2023	21.76	21.86	21.48	21.62
4884	NASDAQ	SBLK	Tue, Apr 11, 2023	21.24	21.73	21.22	21.51
4883	NASDAQ	SBLK	Mon, Apr 10, 2023	20.71	21.35	20.67	21.22
4882	NASDAQ	SBLK	Thu, Apr 6, 2023	20.61	20.83	20.32	20.66
4881	NASDAQ	SBLK	Wed, Apr 5, 2023	20.80	20.82	20.60	20.68
4880	NASDAQ	SBLK	Tue, Apr 4, 2023	20.89	21.34	20.68	21.02
4879	NASDAQ	SBLK	Mon, Apr 3, 2023	20.99	21.01	20.51	20.69
4878	NASDAQ	SBLK	Fri, Mar 31, 2023	20.75	21.15	20.69	21.12
4877	NASDAQ	SBLK	Thu, Mar 30, 2023	21.10	21.10	20.60	20.69
4876	NASDAQ	SBLK	Wed, Mar 29, 2023	20.75	21.17	20.59	20.93
4875	NASDAQ	SBLK	Tue, Mar 28, 2023	20.76	20.82	20.38	20.49
4874	NASDAQ	SBLK	Mon, Mar 27, 2023	21.45	21.45	20.38	20.73
4873	NASDAQ	SBLK	Fri, Mar 24, 2023	20.96	21.33	20.73	21.31
4872	NASDAQ	SBLK	Thu, Mar 23, 2023	20.70	21.26	20.69	21.11
4871	NASDAQ	SBLK	Wed, Mar 22, 2023	20.80	21.00	20.37	20.37
4870	NASDAQ	SBLK	Tue, Mar 21, 2023	20.70	21.16	20.70	20.89
4869	NASDAQ	SBLK	Mon, Mar 20, 2023	20.33	20.58	20.06	20.31
4868	NASDAQ	SBLK	Fri, Mar 17, 2023	21.17	21.25	20.32	20.46
4867	NASDAQ	SBLK	Thu, Mar 16, 2023	20.89	21.44	20.46	21.38
4866	NASDAQ	SBLK	Wed, Mar 15, 2023	21.70	22.46	20.89	21.12
4865	NASDAQ	SBLK	Tue, Mar 14, 2023	22.00	22.91	21.99	22.50
4864	NASDAQ	SBLK	Mon, Mar 13, 2023	21.33	21.66	20.79	21.38
4863	NASDAQ	SBLK	Fri, Mar 10, 2023	21.65	22.06	21.60	21.68
4862	NASDAQ	SBLK	Thu, Mar 9, 2023	22.95	23.00	21.64	21.65
4861	NASDAQ	SBLK	Wed, Mar 8, 2023	22.85	23.15	22.63	23.12
4860	NASDAQ	SBLK	Tue, Mar 7, 2023	22.90	23.08	22.51	22.64
4859	NASDAQ	SBLK	Mon, Mar 6, 2023	23.68	23.68	22.76	22.92
4858	NASDAQ	SBLK	Fri, Mar 3, 2023	23.20	23.81	23.04	23.73
4857	NASDAQ	SBLK	Thu, Mar 2, 2023	23.84	23.91	23.07	23.14
4856	NASDAQ	SBLK	Wed, Mar 1, 2023	24.69	25.03	23.95	24.04
4855	NASDAQ	SBLK	Tue, Feb 28, 2023	24.00	24.75	23.99	24.51
4854	NASDAQ	SBLK	Mon, Feb 27, 2023	24.09	24.78	23.61	23.97
4853	NASDAQ	SBLK	Fri, Feb 24, 2023	24.15	24.90	23.82	24.58
4852	NASDAQ	SBLK	Thu, Feb 23, 2023	23.27	24.41	23.26	24.40
4851	NASDAQ	SBLK	Wed, Feb 22, 2023	22.25	23.02	22.09	22.93
4850	NASDAQ	SBLK	Tue, Feb 21, 2023	21.80	22.95	21.77	22.03
4849	NASDAQ	SBLK	Fri, Feb 17, 2023	22.00	22.30	21.56	21.62
4848	NASDAQ	SBLK	Thu, Feb 16, 2023	22.44	22.71	22.32	22.57
4847	NASDAQ	SBLK	Wed, Feb 15, 2023	22.50	22.60	22.07	22.60
4846	NASDAQ	SBLK	Tue, Feb 14, 2023	22.55	22.80	22.34	22.57
4845	NASDAQ	SBLK	Mon, Feb 13, 2023	22.80	23.11	22.38	22.82
4844	NASDAQ	SBLK	Fri, Feb 10, 2023	23.06	23.20	22.54	22.91
4843	NASDAQ	SBLK	Thu, Feb 9, 2023	23.15	23.40	22.94	23.20
4842	NASDAQ	SBLK	Wed, Feb 8, 2023	22.79	23.39	22.78	23.09
4841	NASDAQ	SBLK	Tue, Feb 7, 2023	22.44	22.79	22.27	22.72
4840	NASDAQ	SBLK	Mon, Feb 6, 2023	22.23	22.43	22.01	22.32
4839	NASDAQ	SBLK	Fri, Feb 3, 2023	22.00	22.39	21.66	22.18
4838	NASDAQ	SBLK	Thu, Feb 2, 2023	22.66	22.78	21.99	22.13
4837	NASDAQ	SBLK	Wed, Feb 1, 2023	22.88	22.88	22.33	22.56
4836	NASDAQ	SBLK	Tue, Jan 31, 2023	22.64	22.81	22.42	22.72
4835	NASDAQ	SBLK	Mon, Jan 30, 2023	23.39	23.54	22.63	22.65
4834	NASDAQ	SBLK	Fri, Jan 27, 2023	22.26	23.45	22.17	23.39
4833	NASDAQ	SBLK	Thu, Jan 26, 2023	22.50	22.56	21.68	22.11
4832	NASDAQ	SBLK	Wed, Jan 25, 2023	21.30	22.24	21.17	22.21
4831	NASDAQ	SBLK	Tue, Jan 24, 2023	21.74	21.81	21.35	21.47
4830	NASDAQ	SBLK	Mon, Jan 23, 2023	22.36	22.36	21.66	21.86
4829	NASDAQ	SBLK	Fri, Jan 20, 2023	22.07	22.53	21.84	22.45
4828	NASDAQ	SBLK	Thu, Jan 19, 2023	21.61	21.90	21.12	21.84
4827	NASDAQ	SBLK	Wed, Jan 18, 2023	22.20	22.40	21.63	21.73
4826	NASDAQ	SBLK	Tue, Jan 17, 2023	21.11	21.99	21.00	21.95
4825	NASDAQ	SBLK	Fri, Jan 13, 2023	20.79	21.03	20.71	20.80
4824	NASDAQ	SBLK	Thu, Jan 12, 2023	20.34	21.04	20.34	21.02
4823	NASDAQ	SBLK	Wed, Jan 11, 2023	20.67	20.91	20.17	20.44
4822	NASDAQ	SBLK	Tue, Jan 10, 2023	19.69	20.69	19.68	20.65
4821	NASDAQ	SBLK	Mon, Jan 9, 2023	19.89	20.38	19.87	19.90
4820	NASDAQ	SBLK	Fri, Jan 6, 2023	18.69	19.63	18.60	19.60
4819	NASDAQ	SBLK	Thu, Jan 5, 2023	18.30	18.64	18.20	18.45
4818	NASDAQ	SBLK	Wed, Jan 4, 2023	18.43	18.60	18.19	18.37
4817	NASDAQ	SBLK	Tue, Jan 3, 2023	19.32	19.42	18.45	18.46
4816	NASDAQ	SBLK	Fri, Dec 30, 2022	19.48	19.50	18.98	19.23
4815	NASDAQ	SBLK	Thu, Dec 29, 2022	19.63	20.14	19.46	19.68
4814	NASDAQ	SBLK	Wed, Dec 28, 2022	20.10	20.16	19.41	19.48
4813	NASDAQ	SBLK	Tue, Dec 27, 2022	20.22	20.43	20.16	20.21
4812	NASDAQ	SBLK	Fri, Dec 23, 2022	20.40	20.78	20.17	20.36
4811	NASDAQ	SBLK	Thu, Dec 22, 2022	20.37	20.48	19.69	20.23
4810	NASDAQ	SBLK	Wed, Dec 21, 2022	19.78	20.68	19.75	20.54
4809	NASDAQ	SBLK	Tue, Dec 20, 2022	18.57	19.44	18.50	19.36
4808	NASDAQ	SBLK	Mon, Dec 19, 2022	19.42	19.45	18.29	18.54
4807	NASDAQ	SBLK	Fri, Dec 16, 2022	20.50	20.63	19.34	19.54
4806	NASDAQ	SBLK	Thu, Dec 15, 2022	20.31	20.64	20.27	20.57
4805	NASDAQ	SBLK	Wed, Dec 14, 2022	20.05	20.34	19.95	20.25
4804	NASDAQ	SBLK	Tue, Dec 13, 2022	20.20	20.26	19.92	20.04
4803	NASDAQ	SBLK	Mon, Dec 12, 2022	19.47	19.89	19.34	19.74
4802	NASDAQ	SBLK	Fri, Dec 9, 2022	18.92	19.61	18.67	19.51
4801	NASDAQ	SBLK	Thu, Dec 8, 2022	18.69	19.05	18.62	18.89
4800	NASDAQ	SBLK	Wed, Dec 7, 2022	18.64	18.69	18.20	18.44
4799	NASDAQ	SBLK	Tue, Dec 6, 2022	19.42	19.42	18.66	18.76
4798	NASDAQ	SBLK	Mon, Dec 5, 2022	19.09	19.79	18.93	19.12
4797	NASDAQ	SBLK	Fri, Dec 2, 2022	18.58	18.81	18.21	18.76
4796	NASDAQ	SBLK	Thu, Dec 1, 2022	19.11	19.54	18.51	18.61
4795	NASDAQ	SBLK	Wed, Nov 30, 2022	19.32	19.36	18.79	19.25
4794	NASDAQ	SBLK	Tue, Nov 29, 2022	19.57	20.05	19.01	19.10
4793	NASDAQ	SBLK	Mon, Nov 28, 2022	21.45	21.46	20.06	20.57
4792	NASDAQ	SBLK	Fri, Nov 25, 2022	20.50	21.90	20.46	21.50
4791	NASDAQ	SBLK	Wed, Nov 23, 2022	20.32	20.36	19.82	20.20
4790	NASDAQ	SBLK	Tue, Nov 22, 2022	20.26	20.46	19.97	20.02
4789	NASDAQ	SBLK	Mon, Nov 21, 2022	19.38	20.28	19.26	20.20
4788	NASDAQ	SBLK	Fri, Nov 18, 2022	20.08	20.22	19.43	19.53
4787	NASDAQ	SBLK	Thu, Nov 17, 2022	19.21	20.72	18.70	19.90
4786	NASDAQ	SBLK	Wed, Nov 16, 2022	20.31	20.46	19.50	19.64
4785	NASDAQ	SBLK	Tue, Nov 15, 2022	20.85	21.05	20.09	20.31
4784	NASDAQ	SBLK	Mon, Nov 14, 2022	21.30	21.67	20.46	20.58
4783	NASDAQ	SBLK	Fri, Nov 11, 2022	20.45	21.27	20.39	21.00
4782	NASDAQ	SBLK	Thu, Nov 10, 2022	19.47	20.28	19.45	19.88
4781	NASDAQ	SBLK	Wed, Nov 9, 2022	19.92	19.98	19.32	19.33
4780	NASDAQ	SBLK	Tue, Nov 8, 2022	20.00	20.23	19.82	19.93
4779	NASDAQ	SBLK	Mon, Nov 7, 2022	19.42	20.20	19.28	19.94
4778	NASDAQ	SBLK	Fri, Nov 4, 2022	18.68	19.49	18.63	19.44
4777	NASDAQ	SBLK	Thu, Nov 3, 2022	17.55	17.95	17.30	17.75
4776	NASDAQ	SBLK	Wed, Nov 2, 2022	17.74	18.13	17.57	17.64
4775	NASDAQ	SBLK	Tue, Nov 1, 2022	17.79	18.00	17.53	17.92
4774	NASDAQ	SBLK	Mon, Oct 31, 2022	17.29	17.54	17.05	17.42
4773	NASDAQ	SBLK	Fri, Oct 28, 2022	17.76	17.99	17.44	17.67
4772	NASDAQ	SBLK	Thu, Oct 27, 2022	18.93	18.93	17.77	17.84
4771	NASDAQ	SBLK	Wed, Oct 26, 2022	19.25	19.49	18.94	18.96
4770	NASDAQ	SBLK	Tue, Oct 25, 2022	18.78	19.26	18.47	19.22
4769	NASDAQ	SBLK	Mon, Oct 24, 2022	19.25	19.36	18.36	18.98
4768	NASDAQ	SBLK	Fri, Oct 21, 2022	18.92	19.44	18.70	19.25
4767	NASDAQ	SBLK	Thu, Oct 20, 2022	19.57	19.57	18.53	18.81
4766	NASDAQ	SBLK	Wed, Oct 19, 2022	20.17	20.38	19.40	19.51
4765	NASDAQ	SBLK	Tue, Oct 18, 2022	20.01	20.61	19.92	20.43
4764	NASDAQ	SBLK	Mon, Oct 17, 2022	20.71	20.72	19.44	19.71
4763	NASDAQ	SBLK	Fri, Oct 14, 2022	20.29	20.60	20.11	20.43
4762	NASDAQ	SBLK	Thu, Oct 13, 2022	19.82	20.38	19.60	20.17
4761	NASDAQ	SBLK	Wed, Oct 12, 2022	19.66	20.22	19.49	20.10
4760	NASDAQ	SBLK	Tue, Oct 11, 2022	19.20	20.12	18.95	19.60
4759	NASDAQ	SBLK	Mon, Oct 10, 2022	19.97	20.12	19.20	19.26
4758	NASDAQ	SBLK	Fri, Oct 7, 2022	19.18	20.14	19.13	19.92
4757	NASDAQ	SBLK	Thu, Oct 6, 2022	19.35	19.85	19.20	19.43
4756	NASDAQ	SBLK	Wed, Oct 5, 2022	18.81	19.44	18.67	19.40
4755	NASDAQ	SBLK	Tue, Oct 4, 2022	18.39	19.02	18.27	19.00
4754	NASDAQ	SBLK	Mon, Oct 3, 2022	17.88	18.31	17.77	17.94
4753	NASDAQ	SBLK	Fri, Sep 30, 2022	17.28	17.89	17.15	17.48
4752	NASDAQ	SBLK	Thu, Sep 29, 2022	17.91	18.01	16.85	17.17
4751	NASDAQ	SBLK	Wed, Sep 28, 2022	18.80	18.91	18.09	18.18
4750	NASDAQ	SBLK	Tue, Sep 27, 2022	18.69	19.17	18.40	19.05
4749	NASDAQ	SBLK	Mon, Sep 26, 2022	18.79	19.19	18.38	18.46
4748	NASDAQ	SBLK	Fri, Sep 23, 2022	19.22	19.23	18.50	19.06
4747	NASDAQ	SBLK	Thu, Sep 22, 2022	19.89	20.50	19.79	19.79
4746	NASDAQ	SBLK	Wed, Sep 21, 2022	20.64	20.79	20.17	20.18
4745	NASDAQ	SBLK	Tue, Sep 20, 2022	19.27	20.83	19.18	20.64
4744	NASDAQ	SBLK	Mon, Sep 19, 2022	19.15	19.40	18.73	18.81
4743	NASDAQ	SBLK	Fri, Sep 16, 2022	19.86	19.96	19.43	19.60
4742	NASDAQ	SBLK	Thu, Sep 15, 2022	20.59	20.72	20.07	20.52
4741	NASDAQ	SBLK	Wed, Sep 14, 2022	21.28	21.41	20.87	20.90
4740	NASDAQ	SBLK	Tue, Sep 13, 2022	20.81	21.45	20.75	21.14
4739	NASDAQ	SBLK	Mon, Sep 12, 2022	20.96	21.08	20.63	20.94
4738	NASDAQ	SBLK	Fri, Sep 9, 2022	20.36	20.59	20.18	20.47
4737	NASDAQ	SBLK	Thu, Sep 8, 2022	19.03	19.71	18.94	19.69
4736	NASDAQ	SBLK	Wed, Sep 7, 2022	19.08	19.23	18.65	18.93
4735	NASDAQ	SBLK	Tue, Sep 6, 2022	19.38	19.65	19.07	19.15
4734	NASDAQ	SBLK	Fri, Sep 2, 2022	19.94	20.05	19.53	19.89
4733	NASDAQ	SBLK	Thu, Sep 1, 2022	19.50	20.24	19.34	19.75
4732	NASDAQ	SBLK	Wed, Aug 31, 2022	19.28	19.80	19.12	19.55
4731	NASDAQ	SBLK	Tue, Aug 30, 2022	20.54	20.71	19.30	19.35
4730	NASDAQ	SBLK	Mon, Aug 29, 2022	21.50	21.53	20.76	21.10
4729	NASDAQ	SBLK	Fri, Aug 26, 2022	22.45	22.59	21.37	21.53
4728	NASDAQ	SBLK	Thu, Aug 25, 2022	23.75	23.82	22.60	22.78
4727	NASDAQ	SBLK	Wed, Aug 24, 2022	24.00	24.14	23.03	23.58
4726	NASDAQ	SBLK	Tue, Aug 23, 2022	25.50	26.25	25.45	25.69
4725	NASDAQ	SBLK	Mon, Aug 22, 2022	24.76	25.37	24.44	25.25
4724	NASDAQ	SBLK	Fri, Aug 19, 2022	25.46	25.58	24.59	24.99
4723	NASDAQ	SBLK	Thu, Aug 18, 2022	26.10	26.56	25.46	25.76
4722	NASDAQ	SBLK	Wed, Aug 17, 2022	25.72	25.89	25.39	25.85
4721	NASDAQ	SBLK	Tue, Aug 16, 2022	26.14	26.24	25.31	25.90
4720	NASDAQ	SBLK	Mon, Aug 15, 2022	25.43	25.89	24.92	25.83
4719	NASDAQ	SBLK	Fri, Aug 12, 2022	27.05	27.33	26.31	26.68
4718	NASDAQ	SBLK	Thu, Aug 11, 2022	26.42	27.82	26.42	26.82
4717	NASDAQ	SBLK	Wed, Aug 10, 2022	26.44	26.91	26.00	26.41
4716	NASDAQ	SBLK	Tue, Aug 9, 2022	26.04	26.77	25.89	26.00
4715	NASDAQ	SBLK	Mon, Aug 8, 2022	25.62	26.83	25.52	25.74
4714	NASDAQ	SBLK	Fri, Aug 5, 2022	25.80	26.55	25.34	25.58
4713	NASDAQ	SBLK	Thu, Aug 4, 2022	25.38	25.38	24.47	24.76
4712	NASDAQ	SBLK	Wed, Aug 3, 2022	26.13	26.28	24.81	25.43
4711	NASDAQ	SBLK	Tue, Aug 2, 2022	26.70	26.85	25.55	26.32
4710	NASDAQ	SBLK	Mon, Aug 1, 2022	26.20	27.18	25.92	27.00
4709	NASDAQ	SBLK	Fri, Jul 29, 2022	26.00	26.20	25.19	26.03
4708	NASDAQ	SBLK	Thu, Jul 28, 2022	26.85	27.01	25.93	26.03
4707	NASDAQ	SBLK	Wed, Jul 27, 2022	25.88	26.68	25.59	26.54
4706	NASDAQ	SBLK	Tue, Jul 26, 2022	25.30	25.68	25.21	25.61
4705	NASDAQ	SBLK	Mon, Jul 25, 2022	25.68	26.25	25.26	25.40
4704	NASDAQ	SBLK	Fri, Jul 22, 2022	26.48	26.50	25.12	25.44
4703	NASDAQ	SBLK	Thu, Jul 21, 2022	25.98	26.43	25.30	26.40
4702	NASDAQ	SBLK	Wed, Jul 20, 2022	25.35	25.75	24.81	25.67
4701	NASDAQ	SBLK	Tue, Jul 19, 2022	24.50	25.46	24.50	25.45
4700	NASDAQ	SBLK	Mon, Jul 18, 2022	24.36	25.03	24.17	24.50
4699	NASDAQ	SBLK	Fri, Jul 15, 2022	22.87	23.78	22.56	23.76
4698	NASDAQ	SBLK	Thu, Jul 14, 2022	22.01	22.44	21.54	22.43
4697	NASDAQ	SBLK	Wed, Jul 13, 2022	21.80	22.53	21.62	22.28
4696	NASDAQ	SBLK	Tue, Jul 12, 2022	22.18	22.33	21.70	22.18
4695	NASDAQ	SBLK	Mon, Jul 11, 2022	22.35	22.62	22.05	22.34
4694	NASDAQ	SBLK	Fri, Jul 8, 2022	22.63	22.99	22.18	22.46
4693	NASDAQ	SBLK	Thu, Jul 7, 2022	22.24	23.17	22.17	22.52
4692	NASDAQ	SBLK	Wed, Jul 6, 2022	22.32	22.46	20.61	21.12
4691	NASDAQ	SBLK	Tue, Jul 5, 2022	22.38	22.74	21.78	22.53
4690	NASDAQ	SBLK	Fri, Jul 1, 2022	24.51	24.56	22.80	23.40
4689	NASDAQ	SBLK	Thu, Jun 30, 2022	24.65	25.17	24.49	24.99
4688	NASDAQ	SBLK	Wed, Jun 29, 2022	25.42	25.45	24.46	24.87
4687	NASDAQ	SBLK	Tue, Jun 28, 2022	25.49	25.50	24.69	25.07
4686	NASDAQ	SBLK	Mon, Jun 27, 2022	24.57	26.10	24.47	25.96
4685	NASDAQ	SBLK	Fri, Jun 24, 2022	25.07	25.34	24.18	24.26
4684	NASDAQ	SBLK	Thu, Jun 23, 2022	24.34	25.21	24.05	25.11
4683	NASDAQ	SBLK	Wed, Jun 22, 2022	25.97	26.44	23.80	24.03
4682	NASDAQ	SBLK	Tue, Jun 21, 2022	26.99	27.11	26.26	26.97
4681	NASDAQ	SBLK	Fri, Jun 17, 2022	26.47	27.69	26.45	26.78
4680	NASDAQ	SBLK	Thu, Jun 16, 2022	25.83	26.56	25.54	26.51
4679	NASDAQ	SBLK	Wed, Jun 15, 2022	26.54	27.17	26.20	26.84
4678	NASDAQ	SBLK	Tue, Jun 14, 2022	25.70	27.03	25.70	26.28
4677	NASDAQ	SBLK	Mon, Jun 13, 2022	26.33	26.69	25.22	25.43
4676	NASDAQ	SBLK	Fri, Jun 10, 2022	26.61	27.47	26.26	26.96
4675	NASDAQ	SBLK	Thu, Jun 9, 2022	28.31	28.33	27.03	27.05
4674	NASDAQ	SBLK	Wed, Jun 8, 2022	30.58	30.62	28.04	28.30
4673	NASDAQ	SBLK	Tue, Jun 7, 2022	31.79	32.05	30.88	31.69
4672	NASDAQ	SBLK	Mon, Jun 6, 2022	32.62	32.85	31.84	32.07
4671	NASDAQ	SBLK	Fri, Jun 3, 2022	31.00	32.57	30.71	32.51
4670	NASDAQ	SBLK	Thu, Jun 2, 2022	31.87	31.99	30.68	31.25
4669	NASDAQ	SBLK	Wed, Jun 1, 2022	33.36	33.80	32.31	33.30
4668	NASDAQ	SBLK	Tue, May 31, 2022	32.87	33.99	32.17	32.72
4667	NASDAQ	SBLK	Fri, May 27, 2022	32.25	32.62	31.26	32.54
4666	NASDAQ	SBLK	Thu, May 26, 2022	31.97	32.59	31.77	32.55
4665	NASDAQ	SBLK	Wed, May 25, 2022	33.13	33.49	30.62	31.89
4664	NASDAQ	SBLK	Tue, May 24, 2022	32.61	33.21	31.91	32.79
4663	NASDAQ	SBLK	Mon, May 23, 2022	32.40	33.88	31.51	33.60
4662	NASDAQ	SBLK	Fri, May 20, 2022	32.90	33.09	31.11	32.03
4661	NASDAQ	SBLK	Thu, May 19, 2022	30.02	32.90	29.80	32.21
4660	NASDAQ	SBLK	Wed, May 18, 2022	31.85	31.92	30.24	30.65
4659	NASDAQ	SBLK	Tue, May 17, 2022	31.65	32.44	31.26	31.81
4658	NASDAQ	SBLK	Mon, May 16, 2022	30.00	31.30	29.83	31.01
4657	NASDAQ	SBLK	Fri, May 13, 2022	28.99	30.53	28.72	29.88
4656	NASDAQ	SBLK	Thu, May 12, 2022	29.52	29.65	27.56	28.34
4655	NASDAQ	SBLK	Wed, May 11, 2022	30.06	30.70	29.55	29.93
4654	NASDAQ	SBLK	Tue, May 10, 2022	28.51	29.88	28.51	29.43
4653	NASDAQ	SBLK	Mon, May 9, 2022	29.76	29.88	27.10	27.57
4652	NASDAQ	SBLK	Fri, May 6, 2022	30.82	31.00	29.47	30.39
4651	NASDAQ	SBLK	Thu, May 5, 2022	30.99	31.47	29.64	30.68
4650	NASDAQ	SBLK	Wed, May 4, 2022	30.55	31.14	29.99	31.00
4649	NASDAQ	SBLK	Tue, May 3, 2022	28.65	30.55	28.65	30.23
4648	NASDAQ	SBLK	Mon, May 2, 2022	28.04	28.98	27.76	28.92
4647	NASDAQ	SBLK	Fri, Apr 29, 2022	29.38	29.55	28.07	28.10
4646	NASDAQ	SBLK	Thu, Apr 28, 2022	29.86	29.89	28.17	29.02
4645	NASDAQ	SBLK	Wed, Apr 27, 2022	27.90	29.77	27.83	29.38
4644	NASDAQ	SBLK	Tue, Apr 26, 2022	27.22	27.89	26.65	27.02
4643	NASDAQ	SBLK	Mon, Apr 25, 2022	27.64	27.73	25.56	26.99
4642	NASDAQ	SBLK	Fri, Apr 22, 2022	29.67	30.46	28.55	28.71
4641	NASDAQ	SBLK	Thu, Apr 21, 2022	30.83	31.72	29.30	29.41
4640	NASDAQ	SBLK	Wed, Apr 20, 2022	32.05	32.41	29.95	30.47
4639	NASDAQ	SBLK	Tue, Apr 19, 2022	31.57	32.02	30.25	31.81
4638	NASDAQ	SBLK	Mon, Apr 18, 2022	30.69	32.15	29.54	31.71
4637	NASDAQ	SBLK	Thu, Apr 14, 2022	28.31	30.70	28.31	30.46
4636	NASDAQ	SBLK	Wed, Apr 13, 2022	26.93	28.18	26.93	28.13
4635	NASDAQ	SBLK	Tue, Apr 12, 2022	26.32	26.87	25.81	26.54
4634	NASDAQ	SBLK	Mon, Apr 11, 2022	27.45	27.86	25.51	25.69
4633	NASDAQ	SBLK	Fri, Apr 8, 2022	27.77	28.68	27.50	28.30
4632	NASDAQ	SBLK	Thu, Apr 7, 2022	26.41	27.50	26.30	27.19
4631	NASDAQ	SBLK	Wed, Apr 6, 2022	26.99	27.45	26.25	26.32
4630	NASDAQ	SBLK	Tue, Apr 5, 2022	28.02	28.89	27.07	27.48
4629	NASDAQ	SBLK	Mon, Apr 4, 2022	30.35	30.40	27.58	28.08
4628	NASDAQ	SBLK	Fri, Apr 1, 2022	29.79	30.97	29.79	30.36
4627	NASDAQ	SBLK	Thu, Mar 31, 2022	29.68	30.44	29.64	29.69
4626	NASDAQ	SBLK	Wed, Mar 30, 2022	30.01	30.68	29.52	29.77
4625	NASDAQ	SBLK	Tue, Mar 29, 2022	29.50	30.11	26.74	30.00
4624	NASDAQ	SBLK	Mon, Mar 28, 2022	29.55	31.37	29.14	29.50
4623	NASDAQ	SBLK	Fri, Mar 25, 2022	29.36	29.97	29.01	29.42
4622	NASDAQ	SBLK	Thu, Mar 24, 2022	29.60	29.70	28.80	29.58
4621	NASDAQ	SBLK	Wed, Mar 23, 2022	29.11	30.30	28.92	29.61
4620	NASDAQ	SBLK	Tue, Mar 22, 2022	29.50	29.64	28.72	28.85
4619	NASDAQ	SBLK	Mon, Mar 21, 2022	29.32	29.97	28.56	29.59
4618	NASDAQ	SBLK	Fri, Mar 18, 2022	28.94	29.51	28.70	29.29
4617	NASDAQ	SBLK	Thu, Mar 17, 2022	28.37	29.02	28.31	28.94
4616	NASDAQ	SBLK	Wed, Mar 16, 2022	27.66	28.37	27.12	28.18
4615	NASDAQ	SBLK	Tue, Mar 15, 2022	27.19	27.23	25.80	26.85
4614	NASDAQ	SBLK	Mon, Mar 14, 2022	29.78	29.82	26.75	26.90
4613	NASDAQ	SBLK	Fri, Mar 11, 2022	29.89	30.91	29.67	30.13
4612	NASDAQ	SBLK	Thu, Mar 10, 2022	28.90	30.25	28.86	29.92
4611	NASDAQ	SBLK	Wed, Mar 9, 2022	30.45	30.69	28.01	28.96
4610	NASDAQ	SBLK	Tue, Mar 8, 2022	28.01	30.05	27.42	29.65
4609	NASDAQ	SBLK	Mon, Mar 7, 2022	28.27	29.07	27.21	27.71
4608	NASDAQ	SBLK	Fri, Mar 4, 2022	28.45	28.66	27.07	28.27
4607	NASDAQ	SBLK	Thu, Mar 3, 2022	29.35	30.03	28.60	28.99
4606	NASDAQ	SBLK	Wed, Mar 2, 2022	27.42	29.98	27.40	29.86
4605	NASDAQ	SBLK	Tue, Mar 1, 2022	28.90	28.95	26.75	27.16
4604	NASDAQ	SBLK	Mon, Feb 28, 2022	31.40	32.00	29.82	30.08
4603	NASDAQ	SBLK	Fri, Feb 25, 2022	29.69	31.97	29.56	31.76
4602	NASDAQ	SBLK	Thu, Feb 24, 2022	28.29	30.22	27.93	29.34
4601	NASDAQ	SBLK	Wed, Feb 23, 2022	31.51	31.75	29.95	30.25
4600	NASDAQ	SBLK	Tue, Feb 22, 2022	28.95	32.00	28.71	31.31
4599	NASDAQ	SBLK	Fri, Feb 18, 2022	29.82	31.36	29.29	29.36
4598	NASDAQ	SBLK	Thu, Feb 17, 2022	28.37	30.77	27.12	29.65
4597	NASDAQ	SBLK	Wed, Feb 16, 2022	27.35	27.65	26.97	27.00
4596	NASDAQ	SBLK	Tue, Feb 15, 2022	26.70	27.89	26.53	27.23
4595	NASDAQ	SBLK	Mon, Feb 14, 2022	26.10	26.59	25.44	26.28
4594	NASDAQ	SBLK	Fri, Feb 11, 2022	26.85	27.58	26.19	26.43
4593	NASDAQ	SBLK	Thu, Feb 10, 2022	26.74	27.75	26.47	26.78
4592	NASDAQ	SBLK	Wed, Feb 9, 2022	25.37	26.73	25.30	26.66
4591	NASDAQ	SBLK	Tue, Feb 8, 2022	25.35	25.88	24.72	25.18
4590	NASDAQ	SBLK	Mon, Feb 7, 2022	24.37	25.72	24.15	24.95
4589	NASDAQ	SBLK	Fri, Feb 4, 2022	23.20	23.98	23.10	23.83
4588	NASDAQ	SBLK	Thu, Feb 3, 2022	23.08	23.81	22.75	23.14
4587	NASDAQ	SBLK	Wed, Feb 2, 2022	23.95	24.85	23.56	23.74
4586	NASDAQ	SBLK	Tue, Feb 1, 2022	22.30	23.98	22.30	23.87
4585	NASDAQ	SBLK	Mon, Jan 31, 2022	22.48	22.59	21.65	22.24
4584	NASDAQ	SBLK	Fri, Jan 28, 2022	21.70	22.47	21.53	22.47
4583	NASDAQ	SBLK	Thu, Jan 27, 2022	20.27	21.94	20.11	21.48
4582	NASDAQ	SBLK	Wed, Jan 26, 2022	20.63	20.69	19.69	19.87
4581	NASDAQ	SBLK	Tue, Jan 25, 2022	20.13	20.47	19.70	20.15
4580	NASDAQ	SBLK	Mon, Jan 24, 2022	19.55	20.42	18.70	20.38
4579	NASDAQ	SBLK	Fri, Jan 21, 2022	21.00	21.04	20.03	20.10
4578	NASDAQ	SBLK	Thu, Jan 20, 2022	21.34	22.10	21.12	21.30
4577	NASDAQ	SBLK	Wed, Jan 19, 2022	21.45	21.70	21.01	21.21
4576	NASDAQ	SBLK	Tue, Jan 18, 2022	21.87	22.11	21.10	21.22
4575	NASDAQ	SBLK	Fri, Jan 14, 2022	21.01	22.33	20.74	22.28
4574	NASDAQ	SBLK	Thu, Jan 13, 2022	22.50	22.71	21.14	21.29
4573	NASDAQ	SBLK	Wed, Jan 12, 2022	23.16	23.18	22.33	22.81
4572	NASDAQ	SBLK	Tue, Jan 11, 2022	22.35	23.11	22.22	23.06
4571	NASDAQ	SBLK	Mon, Jan 10, 2022	22.50	22.57	21.65	22.26
4570	NASDAQ	SBLK	Fri, Jan 7, 2022	22.78	23.38	22.54	22.57
4569	NASDAQ	SBLK	Thu, Jan 6, 2022	23.27	23.60	22.55	22.61
4568	NASDAQ	SBLK	Wed, Jan 5, 2022	23.85	24.38	22.89	22.93
4567	NASDAQ	SBLK	Tue, Jan 4, 2022	23.62	24.35	23.54	23.80
4566	NASDAQ	SBLK	Mon, Jan 3, 2022	23.05	24.00	22.74	23.62
4565	NASDAQ	SBLK	Fri, Dec 31, 2021	21.62	22.91	21.33	22.67
4564	NASDAQ	SBLK	Thu, Dec 30, 2021	21.47	21.81	21.30	21.53
4563	NASDAQ	SBLK	Wed, Dec 29, 2021	20.97	21.78	20.80	21.47
4562	NASDAQ	SBLK	Tue, Dec 28, 2021	21.18	21.59	20.99	21.01
4561	NASDAQ	SBLK	Mon, Dec 27, 2021	21.15	21.25	20.80	21.18
4560	NASDAQ	SBLK	Thu, Dec 23, 2021	20.98	21.20	20.71	21.05
4559	NASDAQ	SBLK	Wed, Dec 22, 2021	20.44	20.81	20.03	20.80
4558	NASDAQ	SBLK	Tue, Dec 21, 2021	20.37	20.94	20.29	20.31
4557	NASDAQ	SBLK	Mon, Dec 20, 2021	19.59	20.31	19.43	20.24
4556	NASDAQ	SBLK	Fri, Dec 17, 2021	19.21	19.96	18.83	19.86
4555	NASDAQ	SBLK	Thu, Dec 16, 2021	19.81	19.95	19.22	19.31
4554	NASDAQ	SBLK	Wed, Dec 15, 2021	18.50	19.42	18.41	19.37
4553	NASDAQ	SBLK	Tue, Dec 14, 2021	18.97	19.41	18.60	18.67
4552	NASDAQ	SBLK	Mon, Dec 13, 2021	20.86	20.99	19.30	19.58
4551	NASDAQ	SBLK	Fri, Dec 10, 2021	21.52	21.70	20.76	21.09
4550	NASDAQ	SBLK	Thu, Dec 9, 2021	21.90	21.96	21.15	21.40
4549	NASDAQ	SBLK	Wed, Dec 8, 2021	23.77	24.03	23.03	23.46
4548	NASDAQ	SBLK	Tue, Dec 7, 2021	23.20	23.89	23.10	23.57
4547	NASDAQ	SBLK	Mon, Dec 6, 2021	21.80	23.07	21.19	22.69
4546	NASDAQ	SBLK	Fri, Dec 3, 2021	21.31	21.69	20.74	21.66
4545	NASDAQ	SBLK	Thu, Dec 2, 2021	19.84	21.34	19.84	21.23
4544	NASDAQ	SBLK	Wed, Dec 1, 2021	21.34	21.39	19.79	19.79
4543	NASDAQ	SBLK	Tue, Nov 30, 2021	21.65	21.90	20.50	21.01
4542	NASDAQ	SBLK	Mon, Nov 29, 2021	21.89	21.95	20.92	21.83
4541	NASDAQ	SBLK	Fri, Nov 26, 2021	20.36	21.04	19.81	20.95
4540	NASDAQ	SBLK	Wed, Nov 24, 2021	19.11	21.40	18.93	20.99
4539	NASDAQ	SBLK	Tue, Nov 23, 2021	19.14	19.39	18.64	19.04
4538	NASDAQ	SBLK	Mon, Nov 22, 2021	19.02	19.79	19.01	19.08
4537	NASDAQ	SBLK	Fri, Nov 19, 2021	19.47	19.53	18.87	18.88
4536	NASDAQ	SBLK	Thu, Nov 18, 2021	18.87	19.77	18.81	19.21
4535	NASDAQ	SBLK	Wed, Nov 17, 2021	18.98	19.27	18.23	18.68
4534	NASDAQ	SBLK	Tue, Nov 16, 2021	18.72	18.84	17.80	18.19
4533	NASDAQ	SBLK	Mon, Nov 15, 2021	19.37	19.38	18.50	19.07
4532	NASDAQ	SBLK	Fri, Nov 12, 2021	18.81	19.21	18.68	19.17
4531	NASDAQ	SBLK	Thu, Nov 11, 2021	19.02	19.52	18.83	19.20
4530	NASDAQ	SBLK	Wed, Nov 10, 2021	19.30	19.30	18.41	18.54
4529	NASDAQ	SBLK	Tue, Nov 9, 2021	19.78	19.78	18.95	19.40
4528	NASDAQ	SBLK	Mon, Nov 8, 2021	19.55	19.98	19.44	19.53
4527	NASDAQ	SBLK	Fri, Nov 5, 2021	19.51	19.59	18.72	19.28
4526	NASDAQ	SBLK	Thu, Nov 4, 2021	19.75	19.86	19.02	19.28
4525	NASDAQ	SBLK	Wed, Nov 3, 2021	19.02	19.67	18.45	19.50
4524	NASDAQ	SBLK	Tue, Nov 2, 2021	19.72	19.80	18.24	19.25
4523	NASDAQ	SBLK	Mon, Nov 1, 2021	20.70	20.85	20.29	20.65
4522	NASDAQ	SBLK	Fri, Oct 29, 2021	20.57	20.74	20.23	20.69
4521	NASDAQ	SBLK	Thu, Oct 28, 2021	20.34	20.73	20.08	20.64
4520	NASDAQ	SBLK	Wed, Oct 27, 2021	20.31	20.78	19.87	20.02
4519	NASDAQ	SBLK	Tue, Oct 26, 2021	21.84	21.85	20.37	20.94
4518	NASDAQ	SBLK	Mon, Oct 25, 2021	21.56	22.46	21.56	22.39
4517	NASDAQ	SBLK	Fri, Oct 22, 2021	21.84	21.90	21.06	21.58
4516	NASDAQ	SBLK	Thu, Oct 21, 2021	22.73	22.73	21.69	22.05
4515	NASDAQ	SBLK	Wed, Oct 20, 2021	22.75	23.35	21.97	23.22
4514	NASDAQ	SBLK	Tue, Oct 19, 2021	23.10	24.05	22.84	22.95
4513	NASDAQ	SBLK	Mon, Oct 18, 2021	22.20	23.18	21.91	22.88
4512	NASDAQ	SBLK	Fri, Oct 15, 2021	21.97	22.47	21.54	22.07
4511	NASDAQ	SBLK	Thu, Oct 14, 2021	22.37	22.40	21.31	21.68
4510	NASDAQ	SBLK	Wed, Oct 13, 2021	22.67	22.77	21.57	22.17
4509	NASDAQ	SBLK	Tue, Oct 12, 2021	23.18	23.38	22.51	22.55
4508	NASDAQ	SBLK	Mon, Oct 11, 2021	23.00	23.78	22.97	23.24
4507	NASDAQ	SBLK	Fri, Oct 8, 2021	23.60	23.60	22.42	22.95
4506	NASDAQ	SBLK	Thu, Oct 7, 2021	24.85	25.30	23.62	23.70
4505	NASDAQ	SBLK	Wed, Oct 6, 2021	24.36	25.11	23.96	24.67
4504	NASDAQ	SBLK	Tue, Oct 5, 2021	24.07	25.46	23.93	24.73
4503	NASDAQ	SBLK	Mon, Oct 4, 2021	25.00	25.28	23.15	23.40
4502	NASDAQ	SBLK	Fri, Oct 1, 2021	24.25	25.44	24.02	25.27
4501	NASDAQ	SBLK	Thu, Sep 30, 2021	23.09	24.30	22.71	24.04
4500	NASDAQ	SBLK	Wed, Sep 29, 2021	24.05	24.23	22.85	23.08
4499	NASDAQ	SBLK	Tue, Sep 28, 2021	23.83	24.04	22.78	23.70
4498	NASDAQ	SBLK	Mon, Sep 27, 2021	22.73	23.86	22.54	23.38
4497	NASDAQ	SBLK	Fri, Sep 24, 2021	21.21	22.87	21.15	22.74
4496	NASDAQ	SBLK	Thu, Sep 23, 2021	21.58	21.77	21.10	21.62
4495	NASDAQ	SBLK	Wed, Sep 22, 2021	20.83	21.45	20.82	21.14
4494	NASDAQ	SBLK	Tue, Sep 21, 2021	20.86	20.96	20.05	20.25
4493	NASDAQ	SBLK	Mon, Sep 20, 2021	21.40	22.11	20.00	20.18
4492	NASDAQ	SBLK	Fri, Sep 17, 2021	24.55	24.63	22.92	22.94
4491	NASDAQ	SBLK	Thu, Sep 16, 2021	24.77	26.00	24.35	24.45
4490	NASDAQ	SBLK	Wed, Sep 15, 2021	23.76	24.62	23.60	24.61
4489	NASDAQ	SBLK	Tue, Sep 14, 2021	24.28	24.50	23.44	23.62
4488	NASDAQ	SBLK	Mon, Sep 13, 2021	24.40	24.87	23.97	24.16
4487	NASDAQ	SBLK	Fri, Sep 10, 2021	24.32	24.65	23.58	23.60
4486	NASDAQ	SBLK	Thu, Sep 9, 2021	22.99	23.98	22.82	23.83
4485	NASDAQ	SBLK	Wed, Sep 8, 2021	23.70	23.71	22.26	22.76
4484	NASDAQ	SBLK	Tue, Sep 7, 2021	23.49	24.90	23.49	23.98
4483	NASDAQ	SBLK	Fri, Sep 3, 2021	23.74	24.02	23.27	23.88
4482	NASDAQ	SBLK	Thu, Sep 2, 2021	23.32	24.23	23.32	23.96
4481	NASDAQ	SBLK	Wed, Sep 1, 2021	22.82	23.21	22.24	23.17
4480	NASDAQ	SBLK	Tue, Aug 31, 2021	23.32	23.37	22.22	23.07
4479	NASDAQ	SBLK	Mon, Aug 30, 2021	24.12	24.41	23.28	23.87
4478	NASDAQ	SBLK	Fri, Aug 27, 2021	22.40	23.79	22.20	23.74
4477	NASDAQ	SBLK	Thu, Aug 26, 2021	22.10	22.60	21.93	22.37
4476	NASDAQ	SBLK	Wed, Aug 25, 2021	21.88	22.35	21.59	22.08
4475	NASDAQ	SBLK	Tue, Aug 24, 2021	21.94	22.58	21.65	21.81
4474	NASDAQ	SBLK	Mon, Aug 23, 2021	21.00	21.97	20.95	21.83
4473	NASDAQ	SBLK	Fri, Aug 20, 2021	20.14	20.51	19.57	20.31
4472	NASDAQ	SBLK	Thu, Aug 19, 2021	21.00	21.14	19.92	20.46
4471	NASDAQ	SBLK	Wed, Aug 18, 2021	21.45	22.17	20.96	21.42
4470	NASDAQ	SBLK	Tue, Aug 17, 2021	20.86	21.65	20.61	20.88
4469	NASDAQ	SBLK	Mon, Aug 16, 2021	20.36	21.06	19.91	20.95
4468	NASDAQ	SBLK	Fri, Aug 13, 2021	20.39	20.88	20.18	20.48
4467	NASDAQ	SBLK	Thu, Aug 12, 2021	20.14	20.45	19.66	20.29
4466	NASDAQ	SBLK	Wed, Aug 11, 2021	19.48	20.07	19.28	20.04
4465	NASDAQ	SBLK	Tue, Aug 10, 2021	18.22	19.41	17.92	19.28
4464	NASDAQ	SBLK	Mon, Aug 9, 2021	19.28	19.30	18.17	18.22
4463	NASDAQ	SBLK	Fri, Aug 6, 2021	20.25	20.32	18.61	19.37
4462	NASDAQ	SBLK	Thu, Aug 5, 2021	19.10	19.77	19.04	19.60
4461	NASDAQ	SBLK	Wed, Aug 4, 2021	19.27	19.46	18.80	18.96
4460	NASDAQ	SBLK	Tue, Aug 3, 2021	19.19	19.20	18.42	19.20
4459	NASDAQ	SBLK	Mon, Aug 2, 2021	19.30	19.75	18.96	19.19
4458	NASDAQ	SBLK	Fri, Jul 30, 2021	19.36	19.40	18.69	19.03
4457	NASDAQ	SBLK	Thu, Jul 29, 2021	18.89	19.57	18.73	19.36
4456	NASDAQ	SBLK	Wed, Jul 28, 2021	18.50	19.02	18.22	18.71
4455	NASDAQ	SBLK	Tue, Jul 27, 2021	18.86	18.86	17.65	18.33
4454	NASDAQ	SBLK	Mon, Jul 26, 2021	18.57	19.13	18.50	18.88
4453	NASDAQ	SBLK	Fri, Jul 23, 2021	19.00	19.04	18.26	18.53
4452	NASDAQ	SBLK	Thu, Jul 22, 2021	18.57	18.72	18.11	18.71
4451	NASDAQ	SBLK	Wed, Jul 21, 2021	17.64	18.62	17.49	18.51
4450	NASDAQ	SBLK	Tue, Jul 20, 2021	17.75	17.78	17.16	17.39
4449	NASDAQ	SBLK	Mon, Jul 19, 2021	17.01	17.59	16.56	17.53
4448	NASDAQ	SBLK	Fri, Jul 16, 2021	18.83	18.97	17.26	17.34
4447	NASDAQ	SBLK	Thu, Jul 15, 2021	18.55	19.27	18.42	18.74
4446	NASDAQ	SBLK	Wed, Jul 14, 2021	19.08	19.68	18.56	18.65
4445	NASDAQ	SBLK	Tue, Jul 13, 2021	19.97	20.10	18.97	19.06
4444	NASDAQ	SBLK	Mon, Jul 12, 2021	20.50	20.50	19.85	20.35
4443	NASDAQ	SBLK	Fri, Jul 9, 2021	20.27	20.75	19.92	20.55
4442	NASDAQ	SBLK	Thu, Jul 8, 2021	19.70	20.23	19.36	20.01
4441	NASDAQ	SBLK	Wed, Jul 7, 2021	20.82	21.13	20.14	20.75
4440	NASDAQ	SBLK	Tue, Jul 6, 2021	20.58	20.81	19.70	20.60
4439	NASDAQ	SBLK	Fri, Jul 2, 2021	20.66	21.18	20.24	20.58
4438	NASDAQ	SBLK	Thu, Jul 1, 2021	22.97	23.10	20.99	21.35
4437	NASDAQ	SBLK	Wed, Jun 30, 2021	22.70	23.33	22.54	22.95
4436	NASDAQ	SBLK	Tue, Jun 29, 2021	23.25	23.48	22.51	22.73
4435	NASDAQ	SBLK	Mon, Jun 28, 2021	24.08	24.13	22.40	22.90
4434	NASDAQ	SBLK	Fri, Jun 25, 2021	24.69	25.24	23.52	23.56
4433	NASDAQ	SBLK	Thu, Jun 24, 2021	22.68	24.02	22.68	23.97
4432	NASDAQ	SBLK	Wed, Jun 23, 2021	23.30	24.08	22.65	22.68
4431	NASDAQ	SBLK	Tue, Jun 22, 2021	22.11	23.51	21.00	23.49
4430	NASDAQ	SBLK	Mon, Jun 21, 2021	21.84	22.80	21.77	22.50
4429	NASDAQ	SBLK	Fri, Jun 18, 2021	21.77	22.57	21.41	22.13
4428	NASDAQ	SBLK	Thu, Jun 17, 2021	23.76	24.10	22.04	22.61
4427	NASDAQ	SBLK	Wed, Jun 16, 2021	22.42	24.50	22.22	24.37
4426	NASDAQ	SBLK	Tue, Jun 15, 2021	21.66	22.36	20.80	22.21
4425	NASDAQ	SBLK	Mon, Jun 14, 2021	22.78	23.26	21.31	21.55
4424	NASDAQ	SBLK	Fri, Jun 11, 2021	21.85	22.57	21.61	22.55
4423	NASDAQ	SBLK	Thu, Jun 10, 2021	21.40	22.26	21.24	21.53
4422	NASDAQ	SBLK	Wed, Jun 9, 2021	20.76	21.13	20.65	20.94
4421	NASDAQ	SBLK	Tue, Jun 8, 2021	20.74	20.80	19.84	20.56
4420	NASDAQ	SBLK	Mon, Jun 7, 2021	19.21	20.59	19.08	20.45
4419	NASDAQ	SBLK	Fri, Jun 4, 2021	18.76	19.00	18.40	18.88
4418	NASDAQ	SBLK	Thu, Jun 3, 2021	19.03	19.14	18.44	18.66
4417	NASDAQ	SBLK	Wed, Jun 2, 2021	19.94	20.09	18.77	19.32
4416	NASDAQ	SBLK	Tue, Jun 1, 2021	19.94	20.03	19.18	19.99
4415	NASDAQ	SBLK	Fri, May 28, 2021	19.17	19.93	19.17	19.51
4414	NASDAQ	SBLK	Thu, May 27, 2021	19.21	19.55	18.80	19.39
4413	NASDAQ	SBLK	Wed, May 26, 2021	20.33	20.55	19.25	19.63
4412	NASDAQ	SBLK	Tue, May 25, 2021	21.90	21.95	20.27	20.33
4411	NASDAQ	SBLK	Mon, May 24, 2021	21.46	22.87	21.22	22.72
4410	NASDAQ	SBLK	Fri, May 21, 2021	21.22	22.25	21.10	21.59
4409	NASDAQ	SBLK	Thu, May 20, 2021	21.61	22.00	20.10	21.00
4408	NASDAQ	SBLK	Wed, May 19, 2021	22.29	22.88	21.46	22.54
4407	NASDAQ	SBLK	Tue, May 18, 2021	21.12	22.64	21.08	22.10
4406	NASDAQ	SBLK	Mon, May 17, 2021	21.21	21.53	20.71	20.73
4405	NASDAQ	SBLK	Fri, May 14, 2021	21.25	21.67	20.77	21.29
4404	NASDAQ	SBLK	Thu, May 13, 2021	21.30	21.76	20.95	21.46
4403	NASDAQ	SBLK	Wed, May 12, 2021	22.52	22.65	21.26	21.45
4402	NASDAQ	SBLK	Tue, May 11, 2021	20.94	23.29	20.80	23.22
4401	NASDAQ	SBLK	Mon, May 10, 2021	23.00	23.27	22.11	22.11
4400	NASDAQ	SBLK	Fri, May 7, 2021	20.59	22.90	20.56	22.50
4399	NASDAQ	SBLK	Thu, May 6, 2021	19.39	20.80	19.06	20.50
4398	NASDAQ	SBLK	Wed, May 5, 2021	21.00	21.45	20.00	20.39
4397	NASDAQ	SBLK	Tue, May 4, 2021	21.29	21.78	19.61	20.43
4396	NASDAQ	SBLK	Mon, May 3, 2021	18.95	21.65	18.95	21.01
4395	NASDAQ	SBLK	Fri, Apr 30, 2021	18.14	18.98	18.06	18.63
4394	NASDAQ	SBLK	Thu, Apr 29, 2021	18.50	18.57	17.91	18.07
4393	NASDAQ	SBLK	Wed, Apr 28, 2021	18.20	18.82	18.11	18.37
4392	NASDAQ	SBLK	Tue, Apr 27, 2021	18.51	18.91	17.98	18.17
4391	NASDAQ	SBLK	Mon, Apr 26, 2021	18.05	18.42	17.90	18.14
4390	NASDAQ	SBLK	Fri, Apr 23, 2021	17.80	17.91	17.12	17.69
4389	NASDAQ	SBLK	Thu, Apr 22, 2021	17.59	18.26	17.31	17.36
4388	NASDAQ	SBLK	Wed, Apr 21, 2021	17.04	17.77	16.85	17.73
4387	NASDAQ	SBLK	Tue, Apr 20, 2021	16.85	17.03	16.10	16.50
4386	NASDAQ	SBLK	Mon, Apr 19, 2021	16.48	17.29	16.40	17.01
4385	NASDAQ	SBLK	Fri, Apr 16, 2021	15.50	16.35	15.41	15.99
4384	NASDAQ	SBLK	Thu, Apr 15, 2021	15.78	15.88	15.10	15.24
4383	NASDAQ	SBLK	Wed, Apr 14, 2021	14.45	16.01	14.37	15.28
4382	NASDAQ	SBLK	Tue, Apr 13, 2021	14.55	14.67	14.21	14.44
4381	NASDAQ	SBLK	Mon, Apr 12, 2021	14.95	14.98	14.16	14.76
4380	NASDAQ	SBLK	Fri, Apr 9, 2021	14.81	14.83	14.47	14.77
4379	NASDAQ	SBLK	Thu, Apr 8, 2021	14.77	14.85	14.43	14.74
4378	NASDAQ	SBLK	Wed, Apr 7, 2021	14.39	14.89	14.28	14.69
4377	NASDAQ	SBLK	Tue, Apr 6, 2021	13.98	14.60	13.92	14.36
4376	NASDAQ	SBLK	Mon, Apr 5, 2021	14.66	14.68	13.88	14.22
4375	NASDAQ	SBLK	Thu, Apr 1, 2021	14.69	14.84	14.29	14.49
4374	NASDAQ	SBLK	Wed, Mar 31, 2021	14.97	15.00	14.36	14.68
4373	NASDAQ	SBLK	Tue, Mar 30, 2021	14.59	14.97	14.12	14.92
4372	NASDAQ	SBLK	Mon, Mar 29, 2021	14.97	15.14	14.36	14.55
4371	NASDAQ	SBLK	Fri, Mar 26, 2021	15.61	15.85	14.66	15.13
4370	NASDAQ	SBLK	Thu, Mar 25, 2021	13.65	15.45	13.26	15.25
4369	NASDAQ	SBLK	Wed, Mar 24, 2021	14.47	14.64	13.94	13.94
4368	NASDAQ	SBLK	Tue, Mar 23, 2021	16.10	16.10	13.76	13.88
4367	NASDAQ	SBLK	Mon, Mar 22, 2021	17.70	17.88	16.62	16.74
4366	NASDAQ	SBLK	Fri, Mar 19, 2021	16.51	17.06	16.08	16.87
4365	NASDAQ	SBLK	Thu, Mar 18, 2021	15.87	17.43	15.87	16.30
4364	NASDAQ	SBLK	Wed, Mar 17, 2021	15.39	15.90	15.11	15.79
4363	NASDAQ	SBLK	Tue, Mar 16, 2021	15.98	15.98	14.84	15.00
4362	NASDAQ	SBLK	Mon, Mar 15, 2021	15.98	16.14	15.36	16.03
4361	NASDAQ	SBLK	Fri, Mar 12, 2021	15.68	16.40	15.17	15.92
4360	NASDAQ	SBLK	Thu, Mar 11, 2021	15.00	15.81	14.61	15.69
4359	NASDAQ	SBLK	Wed, Mar 10, 2021	13.71	14.90	13.56	14.60
4358	NASDAQ	SBLK	Tue, Mar 9, 2021	13.67	14.07	13.45	13.74
4357	NASDAQ	SBLK	Mon, Mar 8, 2021	13.87	13.97	13.38	13.53
4356	NASDAQ	SBLK	Fri, Mar 5, 2021	13.96	14.00	12.74	13.60
4355	NASDAQ	SBLK	Thu, Mar 4, 2021	14.15	15.18	13.15	13.50
4354	NASDAQ	SBLK	Wed, Mar 3, 2021	13.83	14.32	13.66	14.17
4353	NASDAQ	SBLK	Tue, Mar 2, 2021	14.01	14.17	13.67	13.68
4352	NASDAQ	SBLK	Mon, Mar 1, 2021	14.29	14.47	13.64	13.76
4351	NASDAQ	SBLK	Fri, Feb 26, 2021	13.98	14.50	13.72	14.08
4350	NASDAQ	SBLK	Thu, Feb 25, 2021	14.33	14.97	14.26	14.39
4349	NASDAQ	SBLK	Wed, Feb 24, 2021	13.16	14.25	13.15	14.19
4348	NASDAQ	SBLK	Tue, Feb 23, 2021	13.80	13.87	12.66	13.34
4347	NASDAQ	SBLK	Mon, Feb 22, 2021	13.64	14.53	13.41	13.99
4346	NASDAQ	SBLK	Fri, Feb 19, 2021	13.39	13.94	13.12	13.48
4345	NASDAQ	SBLK	Thu, Feb 18, 2021	13.65	14.07	12.90	13.20
4344	NASDAQ	SBLK	Wed, Feb 17, 2021	14.08	14.23	13.31	14.23
4343	NASDAQ	SBLK	Tue, Feb 16, 2021	14.47	14.99	14.03	14.30
4342	NASDAQ	SBLK	Fri, Feb 12, 2021	12.20	14.58	12.20	14.12
4341	NASDAQ	SBLK	Thu, Feb 11, 2021	11.80	12.69	11.69	12.39
4340	NASDAQ	SBLK	Wed, Feb 10, 2021	12.00	12.16	11.68	11.82
4339	NASDAQ	SBLK	Tue, Feb 9, 2021	11.55	11.90	11.28	11.83
4338	NASDAQ	SBLK	Mon, Feb 8, 2021	11.54	12.10	11.46	11.66
4337	NASDAQ	SBLK	Fri, Feb 5, 2021	11.18	11.75	11.10	11.73
4336	NASDAQ	SBLK	Thu, Feb 4, 2021	11.24	11.36	10.87	11.03
4335	NASDAQ	SBLK	Wed, Feb 3, 2021	10.43	11.22	10.43	11.15
4334	NASDAQ	SBLK	Tue, Feb 2, 2021	10.28	10.62	9.95	10.55
4333	NASDAQ	SBLK	Mon, Feb 1, 2021	10.12	10.64	9.55	10.58
4332	NASDAQ	SBLK	Fri, Jan 29, 2021	10.41	11.09	10.39	10.61
4331	NASDAQ	SBLK	Thu, Jan 28, 2021	10.25	10.41	10.04	10.20
4330	NASDAQ	SBLK	Wed, Jan 27, 2021	10.34	10.70	10.25	10.33
4329	NASDAQ	SBLK	Tue, Jan 26, 2021	10.59	10.87	10.36	10.59
4328	NASDAQ	SBLK	Mon, Jan 25, 2021	11.00	11.39	10.68	10.85
4327	NASDAQ	SBLK	Fri, Jan 22, 2021	10.90	11.45	10.61	11.40
4326	NASDAQ	SBLK	Thu, Jan 21, 2021	11.40	11.46	10.56	11.17
4325	NASDAQ	SBLK	Wed, Jan 20, 2021	11.80	11.86	11.16	11.49
4324	NASDAQ	SBLK	Tue, Jan 19, 2021	11.82	12.01	11.49	11.76
4323	NASDAQ	SBLK	Fri, Jan 15, 2021	12.20	12.22	11.31	11.49
4322	NASDAQ	SBLK	Thu, Jan 14, 2021	11.16	12.20	11.10	12.03
4321	NASDAQ	SBLK	Wed, Jan 13, 2021	11.36	11.38	10.76	11.09
4320	NASDAQ	SBLK	Tue, Jan 12, 2021	10.97	11.49	10.92	11.47
4319	NASDAQ	SBLK	Mon, Jan 11, 2021	11.00	11.15	10.68	11.03
4318	NASDAQ	SBLK	Fri, Jan 8, 2021	10.15	11.17	10.13	11.08
4317	NASDAQ	SBLK	Thu, Jan 7, 2021	9.50	10.14	9.44	9.81
4316	NASDAQ	SBLK	Wed, Jan 6, 2021	9.28	9.54	9.01	9.30
4315	NASDAQ	SBLK	Tue, Jan 5, 2021	8.88	9.42	8.88	9.37
4314	NASDAQ	SBLK	Mon, Jan 4, 2021	9.00	9.17	8.66	8.86
4313	NASDAQ	SBLK	Thu, Dec 31, 2020	8.56	8.88	8.52	8.83
4312	NASDAQ	SBLK	Wed, Dec 30, 2020	8.44	8.64	8.43	8.59
4311	NASDAQ	SBLK	Tue, Dec 29, 2020	8.63	8.63	8.24	8.43
4310	NASDAQ	SBLK	Mon, Dec 28, 2020	8.76	8.81	8.35	8.44
4309	NASDAQ	SBLK	Thu, Dec 24, 2020	8.97	9.00	8.64	8.74
4308	NASDAQ	SBLK	Wed, Dec 23, 2020	9.32	9.32	8.62	8.73
4307	NASDAQ	SBLK	Tue, Dec 22, 2020	8.81	9.31	8.81	8.96
4306	NASDAQ	SBLK	Mon, Dec 21, 2020	8.34	8.72	8.16	8.55
4305	NASDAQ	SBLK	Fri, Dec 18, 2020	8.25	8.56	8.12	8.31
4304	NASDAQ	SBLK	Thu, Dec 17, 2020	7.83	8.22	7.75	8.04
4303	NASDAQ	SBLK	Wed, Dec 16, 2020	7.80	7.88	7.62	7.75
4302	NASDAQ	SBLK	Tue, Dec 15, 2020	7.75	7.83	7.55	7.71
4301	NASDAQ	SBLK	Mon, Dec 14, 2020	8.00	8.05	7.60	7.65
4300	NASDAQ	SBLK	Fri, Dec 11, 2020	8.11	8.17	7.89	7.93
4299	NASDAQ	SBLK	Thu, Dec 10, 2020	8.00	8.26	7.91	8.22
4298	NASDAQ	SBLK	Wed, Dec 9, 2020	8.11	8.25	7.76	7.95
4297	NASDAQ	SBLK	Tue, Dec 8, 2020	8.21	8.60	8.10	8.15
4296	NASDAQ	SBLK	Mon, Dec 7, 2020	8.73	8.80	8.15	8.23
4295	NASDAQ	SBLK	Fri, Dec 4, 2020	8.40	8.81	8.37	8.68
4294	NASDAQ	SBLK	Thu, Dec 3, 2020	8.11	8.41	8.11	8.25
4293	NASDAQ	SBLK	Wed, Dec 2, 2020	8.14	8.25	7.87	8.11
4292	NASDAQ	SBLK	Tue, Dec 1, 2020	8.93	8.93	7.90	7.95
4291	NASDAQ	SBLK	Mon, Nov 30, 2020	8.45	8.90	8.06	8.21
4290	NASDAQ	SBLK	Fri, Nov 27, 2020	7.40	7.80	7.31	7.70
4289	NASDAQ	SBLK	Wed, Nov 25, 2020	7.45	7.47	7.25	7.40
4288	NASDAQ	SBLK	Tue, Nov 24, 2020	7.66	7.70	7.34	7.40
4287	NASDAQ	SBLK	Mon, Nov 23, 2020	7.06	7.74	7.01	7.65
4286	NASDAQ	SBLK	Fri, Nov 20, 2020	7.09	7.11	6.95	6.99
4285	NASDAQ	SBLK	Thu, Nov 19, 2020	7.04	7.12	6.90	7.09
4284	NASDAQ	SBLK	Wed, Nov 18, 2020	6.87	7.14	6.87	7.09
4283	NASDAQ	SBLK	Tue, Nov 17, 2020	7.11	7.22	6.80	6.90
4282	NASDAQ	SBLK	Mon, Nov 16, 2020	7.23	7.26	7.04	7.25
4281	NASDAQ	SBLK	Fri, Nov 13, 2020	7.09	7.26	6.97	7.01
4280	NASDAQ	SBLK	Thu, Nov 12, 2020	7.09	7.16	7.02	7.09
4279	NASDAQ	SBLK	Wed, Nov 11, 2020	7.06	7.20	6.92	7.00
4278	NASDAQ	SBLK	Tue, Nov 10, 2020	7.00	7.06	6.83	7.03
4277	NASDAQ	SBLK	Mon, Nov 9, 2020	6.93	7.09	6.83	6.97
4276	NASDAQ	SBLK	Fri, Nov 6, 2020	6.50	6.67	6.47	6.61
4275	NASDAQ	SBLK	Thu, Nov 5, 2020	6.35	6.53	6.31	6.35
4274	NASDAQ	SBLK	Wed, Nov 4, 2020	6.21	6.35	6.12	6.20
4273	NASDAQ	SBLK	Tue, Nov 3, 2020	6.30	6.30	6.18	6.20
4272	NASDAQ	SBLK	Mon, Nov 2, 2020	6.32	6.41	6.14	6.16
4271	NASDAQ	SBLK	Fri, Oct 30, 2020	6.29	6.45	6.13	6.24
4270	NASDAQ	SBLK	Thu, Oct 29, 2020	6.13	6.31	6.12	6.25
4269	NASDAQ	SBLK	Wed, Oct 28, 2020	6.66	6.66	6.13	6.15
4268	NASDAQ	SBLK	Tue, Oct 27, 2020	6.85	6.94	6.81	6.82
4267	NASDAQ	SBLK	Mon, Oct 26, 2020	6.92	6.93	6.69	6.89
4266	NASDAQ	SBLK	Fri, Oct 23, 2020	6.94	7.00	6.80	6.93
4265	NASDAQ	SBLK	Thu, Oct 22, 2020	6.90	7.07	6.89	6.92
4264	NASDAQ	SBLK	Wed, Oct 21, 2020	7.11	7.18	6.86	6.86
4263	NASDAQ	SBLK	Tue, Oct 20, 2020	6.88	7.08	6.83	7.04
4262	NASDAQ	SBLK	Mon, Oct 19, 2020	6.76	6.89	6.59	6.85
4261	NASDAQ	SBLK	Fri, Oct 16, 2020	6.88	6.88	6.65	6.70
4260	NASDAQ	SBLK	Thu, Oct 15, 2020	6.74	6.93	6.68	6.88
4259	NASDAQ	SBLK	Wed, Oct 14, 2020	6.84	6.98	6.74	6.83
4258	NASDAQ	SBLK	Tue, Oct 13, 2020	7.05	7.08	6.73	6.73
4257	NASDAQ	SBLK	Mon, Oct 12, 2020	7.10	7.13	6.93	7.09
4256	NASDAQ	SBLK	Fri, Oct 9, 2020	7.39	7.47	7.12	7.13
4255	NASDAQ	SBLK	Thu, Oct 8, 2020	7.25	7.47	7.20	7.44
4254	NASDAQ	SBLK	Wed, Oct 7, 2020	7.41	7.50	7.11	7.18
4253	NASDAQ	SBLK	Tue, Oct 6, 2020	7.73	7.84	7.33	7.42
4252	NASDAQ	SBLK	Mon, Oct 5, 2020	7.42	7.84	7.40	7.69
4251	NASDAQ	SBLK	Fri, Oct 2, 2020	7.07	7.38	7.00	7.37
4250	NASDAQ	SBLK	Thu, Oct 1, 2020	7.00	7.15	6.86	7.11
4249	NASDAQ	SBLK	Wed, Sep 30, 2020	6.80	7.01	6.80	6.89
4248	NASDAQ	SBLK	Tue, Sep 29, 2020	6.76	7.00	6.73	6.75
4247	NASDAQ	SBLK	Mon, Sep 28, 2020	6.96	6.98	6.76	6.85
4246	NASDAQ	SBLK	Fri, Sep 25, 2020	6.79	7.03	6.70	6.84
4245	NASDAQ	SBLK	Thu, Sep 24, 2020	6.64	6.94	6.51	6.84
4244	NASDAQ	SBLK	Wed, Sep 23, 2020	6.66	6.86	6.57	6.58
4243	NASDAQ	SBLK	Tue, Sep 22, 2020	6.71	6.83	6.50	6.52
4242	NASDAQ	SBLK	Mon, Sep 21, 2020	6.88	6.95	6.49	6.54
4241	NASDAQ	SBLK	Fri, Sep 18, 2020	6.98	7.22	6.92	7.11
4240	NASDAQ	SBLK	Thu, Sep 17, 2020	6.86	7.00	6.85	6.98
4239	NASDAQ	SBLK	Wed, Sep 16, 2020	6.69	6.93	6.63	6.92
4238	NASDAQ	SBLK	Tue, Sep 15, 2020	6.83	6.83	6.69	6.69
4237	NASDAQ	SBLK	Mon, Sep 14, 2020	6.71	6.82	6.65	6.76
4236	NASDAQ	SBLK	Fri, Sep 11, 2020	6.70	6.79	6.53	6.64
4235	NASDAQ	SBLK	Thu, Sep 10, 2020	6.50	6.73	6.50	6.62
4234	NASDAQ	SBLK	Wed, Sep 9, 2020	6.60	6.61	6.43	6.45
4233	NASDAQ	SBLK	Tue, Sep 8, 2020	6.51	6.73	6.50	6.52
4232	NASDAQ	SBLK	Fri, Sep 4, 2020	6.51	6.72	6.45	6.68
4231	NASDAQ	SBLK	Thu, Sep 3, 2020	6.60	6.72	6.34	6.45
4230	NASDAQ	SBLK	Wed, Sep 2, 2020	6.53	6.69	6.21	6.61
4229	NASDAQ	SBLK	Tue, Sep 1, 2020	7.05	7.05	6.68	6.83
4228	NASDAQ	SBLK	Mon, Aug 31, 2020	7.15	7.19	7.00	7.10
4227	NASDAQ	SBLK	Fri, Aug 28, 2020	6.77	7.25	6.77	7.17
4226	NASDAQ	SBLK	Thu, Aug 27, 2020	6.75	6.88	6.71	6.76
4225	NASDAQ	SBLK	Wed, Aug 26, 2020	7.00	7.04	6.79	6.83
4224	NASDAQ	SBLK	Tue, Aug 25, 2020	7.14	7.30	7.00	7.02
4223	NASDAQ	SBLK	Mon, Aug 24, 2020	6.86	7.05	6.86	6.99
4222	NASDAQ	SBLK	Fri, Aug 21, 2020	6.94	6.95	6.73	6.78
4221	NASDAQ	SBLK	Thu, Aug 20, 2020	7.02	7.02	6.61	6.97
4220	NASDAQ	SBLK	Wed, Aug 19, 2020	7.16	7.29	6.94	7.03
4219	NASDAQ	SBLK	Tue, Aug 18, 2020	7.34	7.38	7.05	7.23
4218	NASDAQ	SBLK	Mon, Aug 17, 2020	7.36	7.45	7.22	7.34
4217	NASDAQ	SBLK	Fri, Aug 14, 2020	7.15	7.45	7.08	7.33
4216	NASDAQ	SBLK	Thu, Aug 13, 2020	7.38	7.60	7.10	7.20
4215	NASDAQ	SBLK	Wed, Aug 12, 2020	7.41	7.44	7.18	7.44
4214	NASDAQ	SBLK	Tue, Aug 11, 2020	7.05	7.45	6.89	7.35
4213	NASDAQ	SBLK	Mon, Aug 10, 2020	6.90	6.97	6.85	6.92
4212	NASDAQ	SBLK	Fri, Aug 7, 2020	6.94	6.95	6.77	6.91
4211	NASDAQ	SBLK	Thu, Aug 6, 2020	7.25	7.30	6.74	7.01
4210	NASDAQ	SBLK	Wed, Aug 5, 2020	7.10	7.28	7.05	7.18
4209	NASDAQ	SBLK	Tue, Aug 4, 2020	6.91	7.10	6.83	6.98
4208	NASDAQ	SBLK	Mon, Aug 3, 2020	7.01	7.05	6.78	6.86
4207	NASDAQ	SBLK	Fri, Jul 31, 2020	7.00	7.11	6.82	6.97
4206	NASDAQ	SBLK	Thu, Jul 30, 2020	7.10	7.13	6.83	7.05
4205	NASDAQ	SBLK	Wed, Jul 29, 2020	6.78	7.28	6.70	7.21
4204	NASDAQ	SBLK	Tue, Jul 28, 2020	6.44	6.51	6.34	6.43
4203	NASDAQ	SBLK	Mon, Jul 27, 2020	6.19	6.46	6.05	6.43
4202	NASDAQ	SBLK	Fri, Jul 24, 2020	6.03	6.25	6.00	6.22
4201	NASDAQ	SBLK	Thu, Jul 23, 2020	5.94	6.11	5.87	6.09
4200	NASDAQ	SBLK	Wed, Jul 22, 2020	6.23	6.23	5.87	5.96
4199	NASDAQ	SBLK	Tue, Jul 21, 2020	6.31	6.41	6.00	6.27
4198	NASDAQ	SBLK	Mon, Jul 20, 2020	6.35	6.36	6.11	6.34
4197	NASDAQ	SBLK	Fri, Jul 17, 2020	6.43	6.52	6.28	6.42
4196	NASDAQ	SBLK	Thu, Jul 16, 2020	6.37	6.52	6.26	6.39
4195	NASDAQ	SBLK	Wed, Jul 15, 2020	6.34	6.45	6.18	6.38
4194	NASDAQ	SBLK	Tue, Jul 14, 2020	6.30	6.30	5.90	6.25
4193	NASDAQ	SBLK	Mon, Jul 13, 2020	6.41	6.52	6.19	6.27
4192	NASDAQ	SBLK	Fri, Jul 10, 2020	6.28	6.42	5.96	6.34
4191	NASDAQ	SBLK	Thu, Jul 9, 2020	6.67	6.74	6.27	6.29
4190	NASDAQ	SBLK	Wed, Jul 8, 2020	6.66	6.89	6.61	6.69
4189	NASDAQ	SBLK	Tue, Jul 7, 2020	6.85	6.85	6.47	6.71
4188	NASDAQ	SBLK	Mon, Jul 6, 2020	6.92	7.05	6.78	7.04
4187	NASDAQ	SBLK	Thu, Jul 2, 2020	6.66	6.76	6.44	6.51
4186	NASDAQ	SBLK	Wed, Jul 1, 2020	6.60	6.75	6.43	6.50
4185	NASDAQ	SBLK	Tue, Jun 30, 2020	6.57	6.68	6.31	6.60
4184	NASDAQ	SBLK	Mon, Jun 29, 2020	6.55	6.80	6.48	6.60
4183	NASDAQ	SBLK	Fri, Jun 26, 2020	6.88	6.88	6.38	6.48
4182	NASDAQ	SBLK	Thu, Jun 25, 2020	6.84	7.02	6.65	6.81
4181	NASDAQ	SBLK	Wed, Jun 24, 2020	7.12	7.19	6.80	6.87
4180	NASDAQ	SBLK	Tue, Jun 23, 2020	7.36	7.45	7.08	7.15
4179	NASDAQ	SBLK	Mon, Jun 22, 2020	7.26	7.43	7.01	7.15
4178	NASDAQ	SBLK	Fri, Jun 19, 2020	7.83	7.87	7.29	7.32
4177	NASDAQ	SBLK	Thu, Jun 18, 2020	7.20	8.00	7.12	7.78
4176	NASDAQ	SBLK	Wed, Jun 17, 2020	7.04	7.35	7.04	7.10
4175	NASDAQ	SBLK	Tue, Jun 16, 2020	7.00	7.37	6.68	6.93
4174	NASDAQ	SBLK	Mon, Jun 15, 2020	6.24	6.92	6.20	6.70
4173	NASDAQ	SBLK	Fri, Jun 12, 2020	6.37	6.67	6.26	6.45
4172	NASDAQ	SBLK	Thu, Jun 11, 2020	6.40	6.73	6.16	6.19
4171	NASDAQ	SBLK	Wed, Jun 10, 2020	6.81	6.95	6.37	6.63
4170	NASDAQ	SBLK	Tue, Jun 9, 2020	6.75	6.77	6.38	6.65
4169	NASDAQ	SBLK	Mon, Jun 8, 2020	6.87	7.06	6.70	6.85
4168	NASDAQ	SBLK	Fri, Jun 5, 2020	6.78	6.83	6.43	6.73
4167	NASDAQ	SBLK	Thu, Jun 4, 2020	6.27	6.36	5.86	6.32
4166	NASDAQ	SBLK	Wed, Jun 3, 2020	5.58	6.24	5.51	6.19
4165	NASDAQ	SBLK	Tue, Jun 2, 2020	5.38	5.55	5.20	5.38
4164	NASDAQ	SBLK	Mon, Jun 1, 2020	5.11	5.39	4.98	5.30
4163	NASDAQ	SBLK	Fri, May 29, 2020	5.06	5.39	4.92	5.09
4162	NASDAQ	SBLK	Thu, May 28, 2020	5.26	5.34	4.98	5.06
4161	NASDAQ	SBLK	Wed, May 27, 2020	5.01	5.23	4.86	5.19
4160	NASDAQ	SBLK	Tue, May 26, 2020	5.24	5.56	5.23	5.27
4159	NASDAQ	SBLK	Fri, May 22, 2020	5.20	5.23	4.92	5.09
4158	NASDAQ	SBLK	Thu, May 21, 2020	5.45	5.50	5.12	5.20
4157	NASDAQ	SBLK	Wed, May 20, 2020	5.04	5.63	5.00	5.43
4156	NASDAQ	SBLK	Tue, May 19, 2020	5.10	5.17	4.90	5.02
4155	NASDAQ	SBLK	Mon, May 18, 2020	4.57	5.19	4.52	5.06
4154	NASDAQ	SBLK	Fri, May 15, 2020	4.35	4.61	4.23	4.40
4153	NASDAQ	SBLK	Thu, May 14, 2020	4.00	4.36	3.95	4.33
4152	NASDAQ	SBLK	Wed, May 13, 2020	4.31	4.39	3.86	3.92
4151	NASDAQ	SBLK	Tue, May 12, 2020	4.64	4.67	4.30	4.30
4150	NASDAQ	SBLK	Mon, May 11, 2020	4.92	4.92	4.47	4.59
4149	NASDAQ	SBLK	Fri, May 8, 2020	4.93	5.11	4.85	4.96
4148	NASDAQ	SBLK	Thu, May 7, 2020	4.88	5.05	4.74	4.90
4147	NASDAQ	SBLK	Wed, May 6, 2020	4.91	4.91	4.50	4.80
4146	NASDAQ	SBLK	Tue, May 5, 2020	5.20	5.28	4.81	4.85
4145	NASDAQ	SBLK	Mon, May 4, 2020	5.39	5.55	5.03	5.18
4144	NASDAQ	SBLK	Fri, May 1, 2020	5.58	5.58	5.35	5.41
4143	NASDAQ	SBLK	Thu, Apr 30, 2020	5.61	5.89	5.51	5.67
4142	NASDAQ	SBLK	Wed, Apr 29, 2020	5.89	6.10	5.64	5.65
4141	NASDAQ	SBLK	Tue, Apr 28, 2020	5.81	6.02	5.53	5.74
4140	NASDAQ	SBLK	Mon, Apr 27, 2020	5.41	5.80	5.39	5.67
4139	NASDAQ	SBLK	Fri, Apr 24, 2020	5.50	5.61	5.27	5.29
4138	NASDAQ	SBLK	Thu, Apr 23, 2020	5.25	5.58	5.23	5.48
4137	NASDAQ	SBLK	Wed, Apr 22, 2020	5.28	5.28	4.95	5.17
4136	NASDAQ	SBLK	Tue, Apr 21, 2020	5.44	5.44	4.98	5.12
4135	NASDAQ	SBLK	Mon, Apr 20, 2020	6.00	6.03	5.27	5.39
4134	NASDAQ	SBLK	Fri, Apr 17, 2020	6.16	6.21	6.02	6.13
4133	NASDAQ	SBLK	Thu, Apr 16, 2020	6.05	6.15	5.86	5.96
4132	NASDAQ	SBLK	Wed, Apr 15, 2020	6.01	6.15	5.80	6.02
4131	NASDAQ	SBLK	Tue, Apr 14, 2020	6.09	6.35	5.92	6.10
4130	NASDAQ	SBLK	Mon, Apr 13, 2020	5.69	6.03	5.69	5.81
4129	NASDAQ	SBLK	Thu, Apr 9, 2020	5.72	5.82	5.40	5.68
4128	NASDAQ	SBLK	Wed, Apr 8, 2020	5.25	5.61	5.19	5.48
4127	NASDAQ	SBLK	Tue, Apr 7, 2020	5.62	5.74	5.24	5.30
4126	NASDAQ	SBLK	Mon, Apr 6, 2020	5.22	5.45	4.98	5.45
4125	NASDAQ	SBLK	Fri, Apr 3, 2020	5.30	5.42	4.88	4.98
4124	NASDAQ	SBLK	Thu, Apr 2, 2020	5.69	5.84	5.19	5.27
4123	NASDAQ	SBLK	Wed, Apr 1, 2020	5.60	5.75	5.33	5.72
4122	NASDAQ	SBLK	Tue, Mar 31, 2020	5.75	6.12	5.50	5.64
4121	NASDAQ	SBLK	Mon, Mar 30, 2020	5.52	5.83	5.34	5.46
4120	NASDAQ	SBLK	Fri, Mar 27, 2020	5.47	5.68	5.14	5.52
4119	NASDAQ	SBLK	Thu, Mar 26, 2020	5.16	5.86	5.16	5.64
4118	NASDAQ	SBLK	Wed, Mar 25, 2020	5.24	5.43	4.82	5.15
4117	NASDAQ	SBLK	Tue, Mar 24, 2020	5.21	5.45	4.76	5.22
4116	NASDAQ	SBLK	Mon, Mar 23, 2020	5.68	5.86	4.99	5.05
4115	NASDAQ	SBLK	Fri, Mar 20, 2020	5.95	6.30	5.51	5.61
4114	NASDAQ	SBLK	Thu, Mar 19, 2020	5.77	6.25	5.60	5.85
4113	NASDAQ	SBLK	Wed, Mar 18, 2020	5.98	6.12	5.38	5.77
4112	NASDAQ	SBLK	Tue, Mar 17, 2020	6.61	6.78	6.01	6.29
4111	NASDAQ	SBLK	Mon, Mar 16, 2020	6.21	6.72	5.36	6.51
4110	NASDAQ	SBLK	Fri, Mar 13, 2020	7.28	7.72	6.49	6.92
4109	NASDAQ	SBLK	Thu, Mar 12, 2020	6.95	7.32	6.59	6.99
4108	NASDAQ	SBLK	Wed, Mar 11, 2020	7.53	7.92	7.27	7.37
4107	NASDAQ	SBLK	Tue, Mar 10, 2020	7.30	7.89	7.26	7.79
4106	NASDAQ	SBLK	Mon, Mar 9, 2020	7.22	7.72	6.84	7.01
4105	NASDAQ	SBLK	Fri, Mar 6, 2020	7.80	8.32	7.72	8.13
4104	NASDAQ	SBLK	Thu, Mar 5, 2020	8.25	8.39	7.94	8.04
4103	NASDAQ	SBLK	Wed, Mar 4, 2020	8.54	8.61	8.28	8.43
4102	NASDAQ	SBLK	Tue, Mar 3, 2020	8.35	8.67	8.28	8.51
4101	NASDAQ	SBLK	Mon, Mar 2, 2020	8.73	8.77	8.10	8.32
4100	NASDAQ	SBLK	Fri, Feb 28, 2020	8.00	8.69	7.88	8.67
4099	NASDAQ	SBLK	Thu, Feb 27, 2020	7.78	8.48	7.60	8.14
4098	NASDAQ	SBLK	Wed, Feb 26, 2020	8.22	8.22	7.84	8.01
4097	NASDAQ	SBLK	Tue, Feb 25, 2020	8.28	8.44	8.13	8.20
4096	NASDAQ	SBLK	Mon, Feb 24, 2020	8.54	8.64	8.10	8.24
4095	NASDAQ	SBLK	Fri, Feb 21, 2020	9.06	9.24	8.91	9.03
4094	NASDAQ	SBLK	Thu, Feb 20, 2020	9.26	9.87	8.68	9.15
4093	NASDAQ	SBLK	Wed, Feb 19, 2020	8.40	8.62	8.38	8.56
4092	NASDAQ	SBLK	Tue, Feb 18, 2020	8.51	8.54	8.30	8.33
4091	NASDAQ	SBLK	Fri, Feb 14, 2020	8.40	8.61	8.37	8.51
4090	NASDAQ	SBLK	Thu, Feb 13, 2020	8.55	8.56	8.23	8.37
4089	NASDAQ	SBLK	Wed, Feb 12, 2020	8.73	9.00	8.53	8.64
4088	NASDAQ	SBLK	Tue, Feb 11, 2020	8.15	8.81	8.15	8.68
4087	NASDAQ	SBLK	Mon, Feb 10, 2020	8.04	8.19	7.86	8.11
4086	NASDAQ	SBLK	Fri, Feb 7, 2020	8.10	8.10	7.82	8.03
4085	NASDAQ	SBLK	Thu, Feb 6, 2020	8.58	8.62	8.09	8.17
4084	NASDAQ	SBLK	Wed, Feb 5, 2020	8.60	8.63	8.42	8.53
4083	NASDAQ	SBLK	Tue, Feb 4, 2020	8.20	8.46	8.01	8.29
4082	NASDAQ	SBLK	Mon, Feb 3, 2020	8.11	8.12	7.86	8.11
4081	NASDAQ	SBLK	Fri, Jan 31, 2020	8.29	8.39	8.01	8.10
4080	NASDAQ	SBLK	Thu, Jan 30, 2020	8.67	8.82	8.15	8.30
4079	NASDAQ	SBLK	Wed, Jan 29, 2020	8.54	8.86	8.42	8.84
4078	NASDAQ	SBLK	Tue, Jan 28, 2020	8.63	8.69	8.32	8.43
4077	NASDAQ	SBLK	Mon, Jan 27, 2020	8.64	8.98	8.35	8.50
4076	NASDAQ	SBLK	Fri, Jan 24, 2020	9.40	9.58	9.07	9.23
4075	NASDAQ	SBLK	Thu, Jan 23, 2020	9.61	9.61	8.95	9.43
4074	NASDAQ	SBLK	Wed, Jan 22, 2020	10.35	10.35	9.64	9.76
4073	NASDAQ	SBLK	Tue, Jan 21, 2020	10.52	10.59	10.28	10.37
4072	NASDAQ	SBLK	Fri, Jan 17, 2020	10.72	10.90	10.60	10.62
4071	NASDAQ	SBLK	Thu, Jan 16, 2020	10.80	10.85	10.66	10.72
4070	NASDAQ	SBLK	Wed, Jan 15, 2020	10.93	10.93	10.65	10.76
4069	NASDAQ	SBLK	Tue, Jan 14, 2020	10.70	11.05	10.58	10.89
4068	NASDAQ	SBLK	Mon, Jan 13, 2020	11.02	11.02	10.69	10.71
4067	NASDAQ	SBLK	Fri, Jan 10, 2020	11.55	11.57	10.99	11.02
4066	NASDAQ	SBLK	Thu, Jan 9, 2020	11.61	11.61	11.27	11.48
4065	NASDAQ	SBLK	Wed, Jan 8, 2020	11.65	11.74	11.51	11.55
4064	NASDAQ	SBLK	Tue, Jan 7, 2020	11.16	11.81	11.11	11.76
4063	NASDAQ	SBLK	Mon, Jan 6, 2020	10.84	11.21	10.49	11.20
4062	NASDAQ	SBLK	Fri, Jan 3, 2020	11.28	11.62	10.99	11.06
4061	NASDAQ	SBLK	Thu, Jan 2, 2020	11.78	11.78	11.04	11.45
4060	NASDAQ	SBLK	Tue, Dec 31, 2019	11.74	11.96	11.73	11.81
4059	NASDAQ	SBLK	Mon, Dec 30, 2019	11.60	11.91	11.56	11.73
4058	NASDAQ	SBLK	Fri, Dec 27, 2019	11.93	11.96	11.57	11.64
4057	NASDAQ	SBLK	Thu, Dec 26, 2019	11.61	12.09	11.45	11.94
4056	NASDAQ	SBLK	Tue, Dec 24, 2019	11.51	11.69	11.43	11.52
4055	NASDAQ	SBLK	Mon, Dec 23, 2019	11.44	11.70	11.27	11.54
4054	NASDAQ	SBLK	Fri, Dec 20, 2019	11.35	11.53	11.23	11.39
4053	NASDAQ	SBLK	Thu, Dec 19, 2019	10.95	11.59	10.80	11.55
4052	NASDAQ	SBLK	Wed, Dec 18, 2019	10.57	11.03	10.38	10.99
4051	NASDAQ	SBLK	Tue, Dec 17, 2019	10.72	10.87	10.46	10.56
4050	NASDAQ	SBLK	Mon, Dec 16, 2019	10.98	11.16	10.65	10.68
4049	NASDAQ	SBLK	Fri, Dec 13, 2019	10.97	11.00	10.66	10.93
4048	NASDAQ	SBLK	Thu, Dec 12, 2019	10.61	11.00	10.46	10.98
4047	NASDAQ	SBLK	Wed, Dec 11, 2019	11.15	11.15	10.71	11.04
4046	NASDAQ	SBLK	Tue, Dec 10, 2019	10.76	11.31	10.57	11.13
4045	NASDAQ	SBLK	Mon, Dec 9, 2019	10.50	10.98	10.41	10.75
4044	NASDAQ	SBLK	Fri, Dec 6, 2019	10.76	10.92	10.65	10.78
4043	NASDAQ	SBLK	Thu, Dec 5, 2019	10.79	10.82	10.53	10.65
4042	NASDAQ	SBLK	Wed, Dec 4, 2019	10.68	10.88	10.56	10.72
4041	NASDAQ	SBLK	Tue, Dec 3, 2019	10.46	10.66	10.24	10.64
4040	NASDAQ	SBLK	Mon, Dec 2, 2019	10.99	10.99	10.56	10.67
4039	NASDAQ	SBLK	Fri, Nov 29, 2019	10.75	11.15	10.48	10.99
4038	NASDAQ	SBLK	Wed, Nov 27, 2019	10.67	10.72	10.38	10.71
4037	NASDAQ	SBLK	Tue, Nov 26, 2019	10.61	10.86	10.57	10.68
4036	NASDAQ	SBLK	Mon, Nov 25, 2019	10.66	10.74	10.55	10.64
4035	NASDAQ	SBLK	Fri, Nov 22, 2019	10.80	10.81	10.50	10.63
4034	NASDAQ	SBLK	Thu, Nov 21, 2019	10.55	10.94	10.40	10.68
4033	NASDAQ	SBLK	Wed, Nov 20, 2019	10.16	10.34	9.76	10.05
4032	NASDAQ	SBLK	Tue, Nov 19, 2019	9.99	10.42	9.98	10.16
4031	NASDAQ	SBLK	Mon, Nov 18, 2019	10.00	10.10	9.70	10.05
4030	NASDAQ	SBLK	Fri, Nov 15, 2019	9.78	10.03	9.65	10.00
4029	NASDAQ	SBLK	Thu, Nov 14, 2019	9.72	9.94	9.56	9.68
4028	NASDAQ	SBLK	Wed, Nov 13, 2019	10.07	10.28	9.62	9.73
4027	NASDAQ	SBLK	Tue, Nov 12, 2019	10.13	10.51	10.09	10.21
4026	NASDAQ	SBLK	Mon, Nov 11, 2019	9.95	10.16	9.91	10.13
4025	NASDAQ	SBLK	Fri, Nov 8, 2019	10.01	10.17	10.00	10.02
4024	NASDAQ	SBLK	Thu, Nov 7, 2019	10.42	10.49	9.86	10.05
4023	NASDAQ	SBLK	Wed, Nov 6, 2019	10.86	10.88	10.25	10.42
4022	NASDAQ	SBLK	Tue, Nov 5, 2019	10.99	11.17	10.80	10.97
4021	NASDAQ	SBLK	Mon, Nov 4, 2019	11.01	11.20	10.91	11.07
4020	NASDAQ	SBLK	Fri, Nov 1, 2019	10.77	11.15	10.73	11.05
4019	NASDAQ	SBLK	Thu, Oct 31, 2019	10.87	11.05	10.49	10.65
4018	NASDAQ	SBLK	Wed, Oct 30, 2019	11.24	11.28	10.80	10.97
4017	NASDAQ	SBLK	Tue, Oct 29, 2019	11.21	11.44	11.00	11.34
4016	NASDAQ	SBLK	Mon, Oct 28, 2019	11.14	11.39	11.07	11.32
4015	NASDAQ	SBLK	Fri, Oct 25, 2019	11.34	11.44	11.05	11.15
4014	NASDAQ	SBLK	Thu, Oct 24, 2019	11.70	11.81	11.29	11.33
4013	NASDAQ	SBLK	Wed, Oct 23, 2019	10.99	11.70	10.98	11.60
4012	NASDAQ	SBLK	Tue, Oct 22, 2019	11.01	11.16	10.95	10.98
4011	NASDAQ	SBLK	Mon, Oct 21, 2019	11.05	11.20	10.97	11.07
4010	NASDAQ	SBLK	Fri, Oct 18, 2019	11.00	11.31	10.89	11.00
4009	NASDAQ	SBLK	Thu, Oct 17, 2019	10.85	11.13	10.80	11.06
4008	NASDAQ	SBLK	Wed, Oct 16, 2019	10.80	11.01	10.80	10.91
4007	NASDAQ	SBLK	Tue, Oct 15, 2019	11.10	11.10	10.74	10.83
4006	NASDAQ	SBLK	Mon, Oct 14, 2019	11.13	11.28	11.00	11.05
4005	NASDAQ	SBLK	Fri, Oct 11, 2019	11.34	11.34	10.92	11.09
4004	NASDAQ	SBLK	Thu, Oct 10, 2019	11.00	11.36	10.86	11.31
4003	NASDAQ	SBLK	Wed, Oct 9, 2019	10.65	11.08	10.51	11.00
4002	NASDAQ	SBLK	Tue, Oct 8, 2019	10.25	10.55	10.20	10.52
4001	NASDAQ	SBLK	Mon, Oct 7, 2019	10.45	10.68	10.38	10.45
4000	NASDAQ	SBLK	Fri, Oct 4, 2019	10.17	10.49	10.10	10.47
3999	NASDAQ	SBLK	Thu, Oct 3, 2019	9.92	10.11	9.87	10.08
3998	NASDAQ	SBLK	Wed, Oct 2, 2019	10.01	10.15	9.84	10.01
3997	NASDAQ	SBLK	Tue, Oct 1, 2019	10.07	10.44	10.00	10.02
3996	NASDAQ	SBLK	Mon, Sep 30, 2019	10.17	10.17	9.99	10.07
3995	NASDAQ	SBLK	Fri, Sep 27, 2019	10.10	10.29	10.00	10.04
3994	NASDAQ	SBLK	Thu, Sep 26, 2019	10.12	10.12	9.84	10.07
3993	NASDAQ	SBLK	Wed, Sep 25, 2019	9.94	10.32	9.81	10.13
3992	NASDAQ	SBLK	Tue, Sep 24, 2019	10.41	10.52	9.86	9.95
3991	NASDAQ	SBLK	Mon, Sep 23, 2019	10.22	10.44	10.16	10.38
3990	NASDAQ	SBLK	Fri, Sep 20, 2019	10.24	10.45	10.19	10.21
3989	NASDAQ	SBLK	Thu, Sep 19, 2019	10.35	10.44	10.16	10.16
3988	NASDAQ	SBLK	Wed, Sep 18, 2019	10.58	10.64	10.28	10.45
3987	NASDAQ	SBLK	Tue, Sep 17, 2019	10.80	10.87	10.53	10.71
3986	NASDAQ	SBLK	Mon, Sep 16, 2019	11.10	11.37	10.82	10.90
3985	NASDAQ	SBLK	Fri, Sep 13, 2019	11.21	11.50	11.08	11.27
3984	NASDAQ	SBLK	Thu, Sep 12, 2019	10.91	11.25	10.73	11.11
3983	NASDAQ	SBLK	Wed, Sep 11, 2019	10.97	11.15	10.76	10.98
3982	NASDAQ	SBLK	Tue, Sep 10, 2019	11.15	11.23	10.87	11.03
3981	NASDAQ	SBLK	Mon, Sep 9, 2019	10.84	11.14	10.67	11.14
3980	NASDAQ	SBLK	Fri, Sep 6, 2019	10.70	10.84	10.60	10.69
3979	NASDAQ	SBLK	Thu, Sep 5, 2019	11.02	11.14	10.61	10.70
3978	NASDAQ	SBLK	Wed, Sep 4, 2019	10.63	11.08	10.46	10.92
3977	NASDAQ	SBLK	Tue, Sep 3, 2019	10.43	10.62	10.20	10.53
3976	NASDAQ	SBLK	Fri, Aug 30, 2019	10.14	10.67	10.14	10.47
3975	NASDAQ	SBLK	Thu, Aug 29, 2019	10.10	10.29	9.91	10.03
3974	NASDAQ	SBLK	Wed, Aug 28, 2019	9.94	10.02	9.61	9.97
3973	NASDAQ	SBLK	Tue, Aug 27, 2019	9.95	10.08	9.72	9.89
3972	NASDAQ	SBLK	Mon, Aug 26, 2019	9.79	10.03	9.71	9.81
3971	NASDAQ	SBLK	Fri, Aug 23, 2019	10.26	10.50	9.59	9.67
3970	NASDAQ	SBLK	Thu, Aug 22, 2019	10.41	10.60	10.31	10.46
3969	NASDAQ	SBLK	Wed, Aug 21, 2019	10.32	10.42	9.97	10.33
3968	NASDAQ	SBLK	Tue, Aug 20, 2019	9.93	10.27	9.73	10.22
3967	NASDAQ	SBLK	Mon, Aug 19, 2019	10.00	10.07	9.65	10.00
3966	NASDAQ	SBLK	Fri, Aug 16, 2019	9.42	9.99	9.34	9.87
3965	NASDAQ	SBLK	Thu, Aug 15, 2019	9.21	9.28	9.01	9.21
3964	NASDAQ	SBLK	Wed, Aug 14, 2019	9.51	9.65	9.17	9.22
3963	NASDAQ	SBLK	Tue, Aug 13, 2019	9.10	9.86	8.90	9.72
3962	NASDAQ	SBLK	Mon, Aug 12, 2019	9.16	9.19	8.81	8.94
3961	NASDAQ	SBLK	Fri, Aug 9, 2019	9.33	9.40	8.92	9.29
3960	NASDAQ	SBLK	Thu, Aug 8, 2019	8.90	9.47	8.64	9.32
3959	NASDAQ	SBLK	Wed, Aug 7, 2019	8.80	8.89	8.60	8.72
3958	NASDAQ	SBLK	Tue, Aug 6, 2019	8.65	8.92	8.60	8.81
3957	NASDAQ	SBLK	Mon, Aug 5, 2019	8.78	8.79	8.36	8.50
3956	NASDAQ	SBLK	Fri, Aug 2, 2019	9.25	9.30	8.83	9.01
3955	NASDAQ	SBLK	Thu, Aug 1, 2019	9.84	9.84	8.98	9.09
3954	NASDAQ	SBLK	Wed, Jul 31, 2019	10.05	10.09	9.75	9.88
3953	NASDAQ	SBLK	Tue, Jul 30, 2019	10.02	10.15	9.66	10.00
3952	NASDAQ	SBLK	Mon, Jul 29, 2019	10.44	10.44	10.05	10.07
3951	NASDAQ	SBLK	Fri, Jul 26, 2019	10.33	10.42	10.13	10.40
3950	NASDAQ	SBLK	Thu, Jul 25, 2019	10.46	10.76	10.21	10.29
3949	NASDAQ	SBLK	Wed, Jul 24, 2019	10.50	10.61	10.17	10.50
3948	NASDAQ	SBLK	Tue, Jul 23, 2019	11.24	11.27	10.71	10.87
3947	NASDAQ	SBLK	Mon, Jul 22, 2019	10.73	11.56	10.73	11.33
3946	NASDAQ	SBLK	Fri, Jul 19, 2019	10.97	11.17	10.54	10.65
3945	NASDAQ	SBLK	Thu, Jul 18, 2019	10.64	10.92	10.32	10.91
3944	NASDAQ	SBLK	Wed, Jul 17, 2019	10.85	10.86	10.40	10.72
3943	NASDAQ	SBLK	Tue, Jul 16, 2019	10.80	10.99	10.64	10.84
3942	NASDAQ	SBLK	Mon, Jul 15, 2019	10.65	10.95	10.64	10.72
3941	NASDAQ	SBLK	Fri, Jul 12, 2019	10.75	10.84	10.50	10.65
3940	NASDAQ	SBLK	Thu, Jul 11, 2019	10.60	10.97	10.59	10.70
3939	NASDAQ	SBLK	Wed, Jul 10, 2019	10.95	10.95	10.46	10.54
3938	NASDAQ	SBLK	Tue, Jul 9, 2019	10.37	10.79	10.19	10.75
3937	NASDAQ	SBLK	Mon, Jul 8, 2019	10.50	10.65	10.04	10.36
3936	NASDAQ	SBLK	Fri, Jul 5, 2019	9.90	10.65	9.77	10.56
3935	NASDAQ	SBLK	Wed, Jul 3, 2019	9.83	10.01	9.70	9.89
3934	NASDAQ	SBLK	Tue, Jul 2, 2019	9.75	9.97	9.49	9.83
3933	NASDAQ	SBLK	Mon, Jul 1, 2019	9.75	9.93	9.65	9.67
3932	NASDAQ	SBLK	Fri, Jun 28, 2019	9.18	9.65	8.99	9.65
3931	NASDAQ	SBLK	Thu, Jun 27, 2019	9.00	9.26	8.85	9.18
3930	NASDAQ	SBLK	Wed, Jun 26, 2019	8.52	8.89	8.50	8.81
3929	NASDAQ	SBLK	Tue, Jun 25, 2019	8.32	8.46	8.27	8.43
3928	NASDAQ	SBLK	Mon, Jun 24, 2019	8.50	8.58	8.28	8.32
3927	NASDAQ	SBLK	Fri, Jun 21, 2019	8.50	8.65	8.34	8.40
3926	NASDAQ	SBLK	Thu, Jun 20, 2019	8.66	8.84	8.37	8.56
3925	NASDAQ	SBLK	Wed, Jun 19, 2019	8.35	8.96	8.33	8.67
3924	NASDAQ	SBLK	Tue, Jun 18, 2019	7.90	8.51	7.87	8.37
3923	NASDAQ	SBLK	Mon, Jun 17, 2019	7.82	7.97	7.75	7.83
3922	NASDAQ	SBLK	Fri, Jun 14, 2019	8.05	8.15	7.66	7.81
3921	NASDAQ	SBLK	Thu, Jun 13, 2019	7.80	8.06	7.78	8.04
3920	NASDAQ	SBLK	Wed, Jun 12, 2019	7.96	7.96	7.71	7.74
3919	NASDAQ	SBLK	Tue, Jun 11, 2019	8.07	8.22	7.92	8.08
3918	NASDAQ	SBLK	Mon, Jun 10, 2019	7.93	8.20	7.91	7.94
3917	NASDAQ	SBLK	Fri, Jun 7, 2019	8.22	8.22	7.87	7.97
3916	NASDAQ	SBLK	Thu, Jun 6, 2019	7.76	8.23	7.75	8.20
3915	NASDAQ	SBLK	Wed, Jun 5, 2019	7.61	7.81	7.43	7.77
3914	NASDAQ	SBLK	Tue, Jun 4, 2019	7.40	7.64	7.33	7.61
3913	NASDAQ	SBLK	Mon, Jun 3, 2019	7.71	7.71	7.14	7.27
3912	NASDAQ	SBLK	Fri, May 31, 2019	7.37	7.67	7.35	7.65
3911	NASDAQ	SBLK	Thu, May 30, 2019	7.57	7.78	7.51	7.62
3910	NASDAQ	SBLK	Wed, May 29, 2019	7.48	7.68	7.25	7.67
3909	NASDAQ	SBLK	Tue, May 28, 2019	7.70	7.70	7.26	7.52
3908	NASDAQ	SBLK	Fri, May 24, 2019	7.20	7.67	7.20	7.42
3907	NASDAQ	SBLK	Thu, May 23, 2019	6.70	7.56	6.62	7.28
3906	NASDAQ	SBLK	Wed, May 22, 2019	8.30	8.40	8.08	8.13
3905	NASDAQ	SBLK	Tue, May 21, 2019	8.18	8.35	8.18	8.25
3904	NASDAQ	SBLK	Mon, May 20, 2019	7.94	8.09	7.89	8.04
3903	NASDAQ	SBLK	Fri, May 17, 2019	8.09	8.20	8.01	8.05
3902	NASDAQ	SBLK	Thu, May 16, 2019	8.27	8.30	8.13	8.17
3901	NASDAQ	SBLK	Wed, May 15, 2019	7.82	8.29	7.82	8.20
3900	NASDAQ	SBLK	Tue, May 14, 2019	7.84	8.01	7.71	7.91
3899	NASDAQ	SBLK	Mon, May 13, 2019	8.00	8.00	7.69	7.77
3898	NASDAQ	SBLK	Fri, May 10, 2019	7.98	8.24	7.96	8.19
3897	NASDAQ	SBLK	Thu, May 9, 2019	8.17	8.17	7.91	7.98
3896	NASDAQ	SBLK	Wed, May 8, 2019	7.98	8.41	7.92	8.25
3895	NASDAQ	SBLK	Tue, May 7, 2019	8.50	8.59	7.83	8.00
3894	NASDAQ	SBLK	Mon, May 6, 2019	8.79	8.79	8.42	8.68
3893	NASDAQ	SBLK	Fri, May 3, 2019	8.87	9.05	8.60	9.02
3892	NASDAQ	SBLK	Thu, May 2, 2019	8.73	9.01	8.60	8.82
3891	NASDAQ	SBLK	Wed, May 1, 2019	8.72	9.01	8.67	8.75
3890	NASDAQ	SBLK	Tue, Apr 30, 2019	8.83	9.04	8.59	8.69
3889	NASDAQ	SBLK	Mon, Apr 29, 2019	8.27	8.86	8.25	8.82
3888	NASDAQ	SBLK	Fri, Apr 26, 2019	7.88	8.27	7.88	8.20
3887	NASDAQ	SBLK	Thu, Apr 25, 2019	7.90	7.98	7.55	7.95
3886	NASDAQ	SBLK	Wed, Apr 24, 2019	7.99	7.99	7.72	7.90
3885	NASDAQ	SBLK	Tue, Apr 23, 2019	7.97	8.10	7.76	8.02
3884	NASDAQ	SBLK	Mon, Apr 22, 2019	8.00	8.06	7.80	7.99
3883	NASDAQ	SBLK	Thu, Apr 18, 2019	8.25	8.25	7.91	7.95
3882	NASDAQ	SBLK	Wed, Apr 17, 2019	8.29	8.53	8.15	8.26
3881	NASDAQ	SBLK	Tue, Apr 16, 2019	8.01	8.30	7.84	8.24
3880	NASDAQ	SBLK	Mon, Apr 15, 2019	7.94	8.06	7.81	8.01
3879	NASDAQ	SBLK	Fri, Apr 12, 2019	7.97	8.16	7.77	7.82
3878	NASDAQ	SBLK	Thu, Apr 11, 2019	7.88	8.05	7.79	7.94
3877	NASDAQ	SBLK	Wed, Apr 10, 2019	7.52	7.97	7.41	7.90
3876	NASDAQ	SBLK	Tue, Apr 9, 2019	7.65	7.66	7.20	7.51
3875	NASDAQ	SBLK	Mon, Apr 8, 2019	7.38	7.66	7.31	7.63
3874	NASDAQ	SBLK	Fri, Apr 5, 2019	7.21	7.42	7.09	7.34
3873	NASDAQ	SBLK	Thu, Apr 4, 2019	6.98	7.32	6.95	7.18
3872	NASDAQ	SBLK	Wed, Apr 3, 2019	6.89	7.05	6.82	6.95
3871	NASDAQ	SBLK	Tue, Apr 2, 2019	6.71	6.97	6.60	6.85
3870	NASDAQ	SBLK	Mon, Apr 1, 2019	6.67	6.86	6.66	6.72
3869	NASDAQ	SBLK	Fri, Mar 29, 2019	6.58	6.78	6.49	6.58
3868	NASDAQ	SBLK	Thu, Mar 28, 2019	6.58	6.63	6.42	6.54
3867	NASDAQ	SBLK	Wed, Mar 27, 2019	6.54	6.73	6.36	6.55
3866	NASDAQ	SBLK	Tue, Mar 26, 2019	6.50	6.55	6.32	6.53
3865	NASDAQ	SBLK	Mon, Mar 25, 2019	6.56	6.66	6.16	6.47
3864	NASDAQ	SBLK	Fri, Mar 22, 2019	6.87	6.95	6.46	6.58
3863	NASDAQ	SBLK	Thu, Mar 21, 2019	6.93	7.02	6.74	6.92
3862	NASDAQ	SBLK	Wed, Mar 20, 2019	6.96	7.15	6.75	6.94
3861	NASDAQ	SBLK	Tue, Mar 19, 2019	6.88	7.00	6.72	6.75
3860	NASDAQ	SBLK	Mon, Mar 18, 2019	7.10	7.10	6.73	6.86
3859	NASDAQ	SBLK	Fri, Mar 15, 2019	7.00	7.20	7.00	7.13
3858	NASDAQ	SBLK	Thu, Mar 14, 2019	7.01	7.20	6.90	6.98
3857	NASDAQ	SBLK	Wed, Mar 13, 2019	7.05	7.12	6.80	6.81
3856	NASDAQ	SBLK	Tue, Mar 12, 2019	6.98	7.12	6.95	7.01
3855	NASDAQ	SBLK	Mon, Mar 11, 2019	6.60	6.97	6.60	6.95
3854	NASDAQ	SBLK	Fri, Mar 8, 2019	6.96	6.96	6.46	6.51
3853	NASDAQ	SBLK	Thu, Mar 7, 2019	7.43	7.52	6.90	6.91
3852	NASDAQ	SBLK	Wed, Mar 6, 2019	7.81	7.88	7.34	7.43
3851	NASDAQ	SBLK	Tue, Mar 5, 2019	7.60	8.15	7.60	7.81
3850	NASDAQ	SBLK	Mon, Mar 4, 2019	7.49	7.74	7.49	7.61
3849	NASDAQ	SBLK	Fri, Mar 1, 2019	7.43	7.46	7.25	7.43
3848	NASDAQ	SBLK	Thu, Feb 28, 2019	7.44	7.47	7.16	7.39
3847	NASDAQ	SBLK	Wed, Feb 27, 2019	7.71	7.72	7.45	7.45
3846	NASDAQ	SBLK	Tue, Feb 26, 2019	7.81	7.85	7.56	7.64
3845	NASDAQ	SBLK	Mon, Feb 25, 2019	7.87	7.95	7.74	7.81
3844	NASDAQ	SBLK	Fri, Feb 22, 2019	7.84	8.05	7.80	7.82
3843	NASDAQ	SBLK	Thu, Feb 21, 2019	8.01	8.05	7.83	7.86
3842	NASDAQ	SBLK	Wed, Feb 20, 2019	8.00	8.12	7.93	8.00
3841	NASDAQ	SBLK	Tue, Feb 19, 2019	8.05	8.14	7.83	8.04
3840	NASDAQ	SBLK	Fri, Feb 15, 2019	7.77	8.28	7.75	8.20
3839	NASDAQ	SBLK	Thu, Feb 14, 2019	8.01	8.16	7.90	8.11
3838	NASDAQ	SBLK	Wed, Feb 13, 2019	8.25	8.40	7.95	7.99
3837	NASDAQ	SBLK	Tue, Feb 12, 2019	8.15	8.48	7.91	8.19
3836	NASDAQ	SBLK	Mon, Feb 11, 2019	7.80	8.01	7.76	7.99
3835	NASDAQ	SBLK	Fri, Feb 8, 2019	7.78	7.88	7.60	7.79
3834	NASDAQ	SBLK	Thu, Feb 7, 2019	7.75	8.10	7.60	7.84
3833	NASDAQ	SBLK	Wed, Feb 6, 2019	7.82	8.20	7.76	8.02
3832	NASDAQ	SBLK	Tue, Feb 5, 2019	7.68	8.12	7.58	7.94
3831	NASDAQ	SBLK	Mon, Feb 4, 2019	7.91	7.91	7.37	7.68
3830	NASDAQ	SBLK	Fri, Feb 1, 2019	7.53	7.97	7.42	7.92
3829	NASDAQ	SBLK	Thu, Jan 31, 2019	7.65	7.73	7.25	7.41
3828	NASDAQ	SBLK	Wed, Jan 30, 2019	7.34	7.69	6.90	7.59
3827	NASDAQ	SBLK	Tue, Jan 29, 2019	7.99	8.00	7.55	7.61
3826	NASDAQ	SBLK	Mon, Jan 28, 2019	8.40	8.40	7.87	8.00
3825	NASDAQ	SBLK	Fri, Jan 25, 2019	9.15	9.20	8.67	8.77
3824	NASDAQ	SBLK	Thu, Jan 24, 2019	8.96	9.19	8.81	9.09
3823	NASDAQ	SBLK	Wed, Jan 23, 2019	9.13	9.15	8.72	8.97
3822	NASDAQ	SBLK	Tue, Jan 22, 2019	10.10	10.10	8.93	9.14
3821	NASDAQ	SBLK	Fri, Jan 18, 2019	9.82	10.57	9.82	10.44
3820	NASDAQ	SBLK	Thu, Jan 17, 2019	9.34	9.82	9.33	9.67
3819	NASDAQ	SBLK	Wed, Jan 16, 2019	9.20	9.52	8.94	9.40
3818	NASDAQ	SBLK	Tue, Jan 15, 2019	9.65	9.65	9.14	9.26
3817	NASDAQ	SBLK	Mon, Jan 14, 2019	9.73	9.79	9.45	9.66
3816	NASDAQ	SBLK	Fri, Jan 11, 2019	9.97	9.97	9.68	9.91
3815	NASDAQ	SBLK	Thu, Jan 10, 2019	10.32	10.32	9.92	10.10
3814	NASDAQ	SBLK	Wed, Jan 9, 2019	10.55	10.64	10.20	10.48
3813	NASDAQ	SBLK	Tue, Jan 8, 2019	10.56	10.67	10.34	10.54
3812	NASDAQ	SBLK	Mon, Jan 7, 2019	10.19	10.56	10.14	10.41
3811	NASDAQ	SBLK	Fri, Jan 4, 2019	9.69	10.21	9.55	10.14
3810	NASDAQ	SBLK	Thu, Jan 3, 2019	9.45	9.61	9.28	9.35
3809	NASDAQ	SBLK	Wed, Jan 2, 2019	9.00	9.50	8.78	9.45
3808	NASDAQ	SBLK	Mon, Dec 31, 2018	8.93	9.28	8.55	9.14
3807	NASDAQ	SBLK	Fri, Dec 28, 2018	8.84	9.16	8.70	8.86
3806	NASDAQ	SBLK	Thu, Dec 27, 2018	8.79	8.84	8.37	8.83
3805	NASDAQ	SBLK	Wed, Dec 26, 2018	8.38	8.98	8.20	8.95
3804	NASDAQ	SBLK	Mon, Dec 24, 2018	8.19	8.45	8.09	8.30
3803	NASDAQ	SBLK	Fri, Dec 21, 2018	8.69	8.77	8.19	8.25
3802	NASDAQ	SBLK	Thu, Dec 20, 2018	8.92	9.20	8.50	8.52
3801	NASDAQ	SBLK	Wed, Dec 19, 2018	9.16	9.46	8.90	8.97
3800	NASDAQ	SBLK	Tue, Dec 18, 2018	9.38	9.44	8.90	9.16
3799	NASDAQ	SBLK	Mon, Dec 17, 2018	9.79	9.79	9.13	9.24
3798	NASDAQ	SBLK	Fri, Dec 14, 2018	9.71	10.01	9.56	9.80
3797	NASDAQ	SBLK	Thu, Dec 13, 2018	9.62	9.82	9.62	9.73
3796	NASDAQ	SBLK	Wed, Dec 12, 2018	9.59	9.86	9.58	9.62
3795	NASDAQ	SBLK	Tue, Dec 11, 2018	9.59	9.83	9.18	9.56
3794	NASDAQ	SBLK	Mon, Dec 10, 2018	9.37	9.63	9.08	9.46
3793	NASDAQ	SBLK	Fri, Dec 7, 2018	9.33	9.68	9.31	9.47
3792	NASDAQ	SBLK	Thu, Dec 6, 2018	9.37	9.47	8.98	9.35
3791	NASDAQ	SBLK	Tue, Dec 4, 2018	10.05	10.05	9.51	9.55
3790	NASDAQ	SBLK	Mon, Dec 3, 2018	9.76	10.14	9.60	10.06
3789	NASDAQ	SBLK	Fri, Nov 30, 2018	9.68	9.74	9.13	9.57
3788	NASDAQ	SBLK	Thu, Nov 29, 2018	9.76	9.92	9.65	9.67
3787	NASDAQ	SBLK	Wed, Nov 28, 2018	10.02	10.02	9.37	9.63
3786	NASDAQ	SBLK	Tue, Nov 27, 2018	9.31	10.16	9.29	10.08
3785	NASDAQ	SBLK	Mon, Nov 26, 2018	9.25	9.30	8.91	9.20
3784	NASDAQ	SBLK	Fri, Nov 23, 2018	8.66	9.09	8.60	8.87
3783	NASDAQ	SBLK	Wed, Nov 21, 2018	8.32	9.00	8.32	8.59
3782	NASDAQ	SBLK	Tue, Nov 20, 2018	8.68	8.77	8.00	8.16
3781	NASDAQ	SBLK	Mon, Nov 19, 2018	9.30	9.50	8.71	8.74
3780	NASDAQ	SBLK	Fri, Nov 16, 2018	9.22	9.30	9.03	9.25
3779	NASDAQ	SBLK	Thu, Nov 15, 2018	9.50	9.62	8.87	9.25
3778	NASDAQ	SBLK	Wed, Nov 14, 2018	9.66	9.79	9.07	9.35
3777	NASDAQ	SBLK	Tue, Nov 13, 2018	10.26	10.38	9.65	9.67
3776	NASDAQ	SBLK	Mon, Nov 12, 2018	10.56	10.66	10.11	10.21
3775	NASDAQ	SBLK	Fri, Nov 9, 2018	10.50	10.62	10.14	10.53
3774	NASDAQ	SBLK	Thu, Nov 8, 2018	10.50	10.75	10.30	10.58
3773	NASDAQ	SBLK	Wed, Nov 7, 2018	11.50	11.62	10.27	10.38
3772	NASDAQ	SBLK	Tue, Nov 6, 2018	12.01	12.08	11.45	11.49
3771	NASDAQ	SBLK	Mon, Nov 5, 2018	12.03	12.47	11.99	12.07
3770	NASDAQ	SBLK	Fri, Nov 2, 2018	12.51	12.65	12.02	12.13
3769	NASDAQ	SBLK	Thu, Nov 1, 2018	12.23	12.66	12.23	12.40
3768	NASDAQ	SBLK	Wed, Oct 31, 2018	11.69	12.24	11.63	12.15
3767	NASDAQ	SBLK	Tue, Oct 30, 2018	11.51	11.68	11.33	11.57
3766	NASDAQ	SBLK	Mon, Oct 29, 2018	11.94	11.99	11.45	11.53
3765	NASDAQ	SBLK	Fri, Oct 26, 2018	11.72	11.72	11.37	11.65
3764	NASDAQ	SBLK	Thu, Oct 25, 2018	11.71	11.97	11.52	11.79
3763	NASDAQ	SBLK	Wed, Oct 24, 2018	12.23	12.39	11.58	11.59
3762	NASDAQ	SBLK	Tue, Oct 23, 2018	12.50	12.50	11.95	12.16
3761	NASDAQ	SBLK	Mon, Oct 22, 2018	12.58	13.04	12.58	12.63
3760	NASDAQ	SBLK	Fri, Oct 19, 2018	13.11	13.24	12.52	12.58
3759	NASDAQ	SBLK	Thu, Oct 18, 2018	13.05	13.39	13.00	13.06
3758	NASDAQ	SBLK	Wed, Oct 17, 2018	13.38	13.55	12.88	12.97
3757	NASDAQ	SBLK	Tue, Oct 16, 2018	13.60	13.81	13.28	13.52
3756	NASDAQ	SBLK	Mon, Oct 15, 2018	13.90	14.05	13.31	13.46
3755	NASDAQ	SBLK	Fri, Oct 12, 2018	14.00	14.45	13.69	13.89
3754	NASDAQ	SBLK	Thu, Oct 11, 2018	13.29	13.93	13.26	13.79
3753	NASDAQ	SBLK	Wed, Oct 10, 2018	13.96	14.10	13.40	13.87
3752	NASDAQ	SBLK	Tue, Oct 9, 2018	14.35	14.35	13.99	14.14
3751	NASDAQ	SBLK	Mon, Oct 8, 2018	14.33	14.48	13.93	14.32
3750	NASDAQ	SBLK	Fri, Oct 5, 2018	14.95	15.09	14.34	14.45
3749	NASDAQ	SBLK	Thu, Oct 4, 2018	14.73	14.97	14.53	14.80
3748	NASDAQ	SBLK	Wed, Oct 3, 2018	15.00	15.07	14.64	14.79
3747	NASDAQ	SBLK	Tue, Oct 2, 2018	15.03	15.20	14.56	14.86
3746	NASDAQ	SBLK	Mon, Oct 1, 2018	14.50	15.38	14.38	15.11
3745	NASDAQ	SBLK	Fri, Sep 28, 2018	13.65	14.53	13.65	14.45
3744	NASDAQ	SBLK	Thu, Sep 27, 2018	13.13	13.75	13.09	13.65
3743	NASDAQ	SBLK	Wed, Sep 26, 2018	13.16	13.48	13.03	13.07
3742	NASDAQ	SBLK	Tue, Sep 25, 2018	13.13	13.95	12.60	13.10
3741	NASDAQ	SBLK	Mon, Sep 24, 2018	12.90	13.25	12.90	13.21
3740	NASDAQ	SBLK	Fri, Sep 21, 2018	12.91	13.01	12.75	12.90
3739	NASDAQ	SBLK	Thu, Sep 20, 2018	12.81	12.94	12.52	12.86
3738	NASDAQ	SBLK	Wed, Sep 19, 2018	12.29	12.87	12.29	12.82
3737	NASDAQ	SBLK	Tue, Sep 18, 2018	12.17	12.32	12.17	12.29
3736	NASDAQ	SBLK	Mon, Sep 17, 2018	12.30	12.40	12.10	12.12
3735	NASDAQ	SBLK	Fri, Sep 14, 2018	12.25	12.40	12.22	12.36
3734	NASDAQ	SBLK	Thu, Sep 13, 2018	12.26	12.40	12.23	12.26
3733	NASDAQ	SBLK	Wed, Sep 12, 2018	12.54	12.54	12.13	12.26
3732	NASDAQ	SBLK	Tue, Sep 11, 2018	12.30	12.54	12.25	12.46
3731	NASDAQ	SBLK	Mon, Sep 10, 2018	12.06	12.50	12.06	12.26
3730	NASDAQ	SBLK	Fri, Sep 7, 2018	12.13	12.24	11.97	12.03
3729	NASDAQ	SBLK	Thu, Sep 6, 2018	12.20	12.32	12.06	12.15
3728	NASDAQ	SBLK	Wed, Sep 5, 2018	12.43	12.54	11.96	12.20
3727	NASDAQ	SBLK	Tue, Sep 4, 2018	12.62	12.73	12.10	12.51
3726	NASDAQ	SBLK	Fri, Aug 31, 2018	12.77	12.91	12.60	12.63
3725	NASDAQ	SBLK	Thu, Aug 30, 2018	13.18	13.25	12.75	12.88
3724	NASDAQ	SBLK	Wed, Aug 29, 2018	13.28	13.28	12.95	13.08
3723	NASDAQ	SBLK	Tue, Aug 28, 2018	13.25	13.44	13.16	13.19
3722	NASDAQ	SBLK	Mon, Aug 27, 2018	13.31	13.73	13.24	13.34
3721	NASDAQ	SBLK	Fri, Aug 24, 2018	13.19	13.49	13.19	13.44
3720	NASDAQ	SBLK	Thu, Aug 23, 2018	13.40	13.41	13.18	13.21
3719	NASDAQ	SBLK	Wed, Aug 22, 2018	13.21	13.51	13.21	13.37
3718	NASDAQ	SBLK	Tue, Aug 21, 2018	12.99	13.35	12.99	13.22
3717	NASDAQ	SBLK	Mon, Aug 20, 2018	12.70	13.04	12.70	12.98
3716	NASDAQ	SBLK	Fri, Aug 17, 2018	12.54	12.71	12.48	12.64
3715	NASDAQ	SBLK	Thu, Aug 16, 2018	12.51	12.74	12.45	12.53
3714	NASDAQ	SBLK	Wed, Aug 15, 2018	12.85	12.95	12.33	12.40
3713	NASDAQ	SBLK	Tue, Aug 14, 2018	12.70	13.03	12.70	12.97
3712	NASDAQ	SBLK	Mon, Aug 13, 2018	13.21	13.21	12.61	12.62
3711	NASDAQ	SBLK	Fri, Aug 10, 2018	13.23	13.50	13.04	13.14
3710	NASDAQ	SBLK	Thu, Aug 9, 2018	13.57	13.58	13.20	13.26
3709	NASDAQ	SBLK	Wed, Aug 8, 2018	14.20	14.25	13.20	13.64
3708	NASDAQ	SBLK	Tue, Aug 7, 2018	13.89	14.04	13.59	13.76
3707	NASDAQ	SBLK	Mon, Aug 6, 2018	14.00	14.27	13.70	13.78
3706	NASDAQ	SBLK	Fri, Aug 3, 2018	13.63	14.00	13.62	14.00
3705	NASDAQ	SBLK	Thu, Aug 2, 2018	13.23	13.82	13.20	13.61
3704	NASDAQ	SBLK	Wed, Aug 1, 2018	13.31	13.41	12.95	13.37
3703	NASDAQ	SBLK	Tue, Jul 31, 2018	13.05	13.65	12.86	13.39
3702	NASDAQ	SBLK	Mon, Jul 30, 2018	12.82	13.01	12.67	12.86
3701	NASDAQ	SBLK	Fri, Jul 27, 2018	12.99	13.09	12.58	12.81
3700	NASDAQ	SBLK	Thu, Jul 26, 2018	12.99	13.09	12.86	12.99
3699	NASDAQ	SBLK	Wed, Jul 25, 2018	12.91	13.09	12.80	13.02
3698	NASDAQ	SBLK	Tue, Jul 24, 2018	12.76	13.10	12.72	12.96
3697	NASDAQ	SBLK	Mon, Jul 23, 2018	12.56	12.78	12.32	12.61
3696	NASDAQ	SBLK	Fri, Jul 20, 2018	12.92	12.93	12.45	12.52
3695	NASDAQ	SBLK	Thu, Jul 19, 2018	13.03	13.12	12.75	12.91
3694	NASDAQ	SBLK	Wed, Jul 18, 2018	12.74	13.20	12.50	13.12
3693	NASDAQ	SBLK	Tue, Jul 17, 2018	12.43	12.78	12.31	12.67
3692	NASDAQ	SBLK	Mon, Jul 16, 2018	12.87	12.99	12.41	12.45
3691	NASDAQ	SBLK	Fri, Jul 13, 2018	12.78	13.02	12.71	12.87
3690	NASDAQ	SBLK	Thu, Jul 12, 2018	13.06	13.06	12.69	12.80
3689	NASDAQ	SBLK	Wed, Jul 11, 2018	13.09	13.21	12.92	12.93
3688	NASDAQ	SBLK	Tue, Jul 10, 2018	13.12	13.47	13.06	13.23
3687	NASDAQ	SBLK	Mon, Jul 9, 2018	13.30	13.40	12.98	13.23
3686	NASDAQ	SBLK	Fri, Jul 6, 2018	13.30	13.48	13.23	13.31
3685	NASDAQ	SBLK	Thu, Jul 5, 2018	13.10	13.34	13.05	13.33
3684	NASDAQ	SBLK	Tue, Jul 3, 2018	12.86	13.09	12.80	12.95
3683	NASDAQ	SBLK	Mon, Jul 2, 2018	12.74	12.96	12.58	12.79
3682	NASDAQ	SBLK	Fri, Jun 29, 2018	13.00	13.03	12.61	12.86
3681	NASDAQ	SBLK	Thu, Jun 28, 2018	12.78	13.19	12.77	13.00
3680	NASDAQ	SBLK	Wed, Jun 27, 2018	12.80	13.09	12.65	12.79
3679	NASDAQ	SBLK	Tue, Jun 26, 2018	13.91	14.10	13.76	14.07
3678	NASDAQ	SBLK	Mon, Jun 25, 2018	14.12	14.12	13.64	13.90
3677	NASDAQ	SBLK	Fri, Jun 22, 2018	13.94	14.23	13.86	14.09
3676	NASDAQ	SBLK	Thu, Jun 21, 2018	14.16	14.17	13.85	13.89
3675	NASDAQ	SBLK	Wed, Jun 20, 2018	14.49	14.59	14.00	14.13
3674	NASDAQ	SBLK	Tue, Jun 19, 2018	14.16	14.35	13.90	14.35
3673	NASDAQ	SBLK	Mon, Jun 18, 2018	14.02	14.50	13.91	14.38
3672	NASDAQ	SBLK	Fri, Jun 15, 2018	14.10	14.23	13.90	14.03
3671	NASDAQ	SBLK	Thu, Jun 14, 2018	13.81	14.60	13.81	14.05
3670	NASDAQ	SBLK	Wed, Jun 13, 2018	13.40	13.89	13.37	13.81
3669	NASDAQ	SBLK	Tue, Jun 12, 2018	13.23	13.43	12.70	13.29
3668	NASDAQ	SBLK	Mon, Jun 11, 2018	13.27	13.38	13.03	13.26
3667	NASDAQ	SBLK	Fri, Jun 8, 2018	13.32	13.32	13.07	13.12
3666	NASDAQ	SBLK	Thu, Jun 7, 2018	13.60	13.65	13.21	13.31
3665	NASDAQ	SBLK	Wed, Jun 6, 2018	13.71	13.91	13.49	13.60
3664	NASDAQ	SBLK	Tue, Jun 5, 2018	13.55	13.73	13.42	13.63
3663	NASDAQ	SBLK	Mon, Jun 4, 2018	13.14	13.67	13.06	13.56
3662	NASDAQ	SBLK	Fri, Jun 1, 2018	13.17	13.53	13.00	13.09
3661	NASDAQ	SBLK	Thu, May 31, 2018	13.00	13.25	13.00	13.19
3660	NASDAQ	SBLK	Wed, May 30, 2018	12.55	12.89	12.41	12.82
3659	NASDAQ	SBLK	Tue, May 29, 2018	12.28	12.64	12.22	12.45
3658	NASDAQ	SBLK	Fri, May 25, 2018	12.91	12.93	12.50	12.53
3657	NASDAQ	SBLK	Thu, May 24, 2018	13.25	13.25	12.80	12.92
3656	NASDAQ	SBLK	Wed, May 23, 2018	13.43	13.43	13.09	13.27
3655	NASDAQ	SBLK	Tue, May 22, 2018	13.50	13.68	13.21	13.43
3654	NASDAQ	SBLK	Mon, May 21, 2018	13.37	13.89	13.37	13.59
3653	NASDAQ	SBLK	Fri, May 18, 2018	13.20	13.37	13.01	13.24
3652	NASDAQ	SBLK	Thu, May 17, 2018	13.24	13.47	12.94	13.21
3651	NASDAQ	SBLK	Wed, May 16, 2018	13.75	13.75	12.92	13.33
3650	NASDAQ	SBLK	Tue, May 15, 2018	13.31	14.25	13.22	13.58
3649	NASDAQ	SBLK	Mon, May 14, 2018	13.41	13.51	13.18	13.33
3648	NASDAQ	SBLK	Fri, May 11, 2018	13.17	13.43	13.15	13.40
3647	NASDAQ	SBLK	Thu, May 10, 2018	13.30	13.47	13.16	13.23
3646	NASDAQ	SBLK	Wed, May 9, 2018	12.99	13.38	12.92	13.32
3645	NASDAQ	SBLK	Tue, May 8, 2018	12.94	13.19	12.81	12.97
3644	NASDAQ	SBLK	Mon, May 7, 2018	12.61	12.96	12.54	12.88
3643	NASDAQ	SBLK	Fri, May 4, 2018	12.50	12.78	12.38	12.64
3642	NASDAQ	SBLK	Thu, May 3, 2018	12.47	12.65	12.36	12.49
3641	NASDAQ	SBLK	Wed, May 2, 2018	12.20	12.65	12.20	12.46
3640	NASDAQ	SBLK	Tue, May 1, 2018	12.10	12.22	11.96	12.16
3639	NASDAQ	SBLK	Mon, Apr 30, 2018	12.03	12.21	11.66	12.10
3638	NASDAQ	SBLK	Fri, Apr 27, 2018	12.14	12.26	11.83	12.03
3637	NASDAQ	SBLK	Thu, Apr 26, 2018	12.24	12.41	12.09	12.17
3636	NASDAQ	SBLK	Wed, Apr 25, 2018	12.28	12.48	12.19	12.23
3635	NASDAQ	SBLK	Tue, Apr 24, 2018	12.75	12.94	12.15	12.29
3634	NASDAQ	SBLK	Mon, Apr 23, 2018	12.48	12.90	12.37	12.72
3633	NASDAQ	SBLK	Fri, Apr 20, 2018	11.69	12.15	11.53	12.07
3632	NASDAQ	SBLK	Thu, Apr 19, 2018	11.85	12.35	11.54	11.69
3631	NASDAQ	SBLK	Wed, Apr 18, 2018	11.50	12.17	11.50	11.79
3630	NASDAQ	SBLK	Tue, Apr 17, 2018	11.45	11.48	11.26	11.38
3629	NASDAQ	SBLK	Mon, Apr 16, 2018	11.33	11.58	11.06	11.39
3628	NASDAQ	SBLK	Fri, Apr 13, 2018	11.17	11.38	11.03	11.28
3627	NASDAQ	SBLK	Thu, Apr 12, 2018	11.11	11.34	11.05	11.17
3626	NASDAQ	SBLK	Wed, Apr 11, 2018	11.10	11.32	10.88	10.98
3625	NASDAQ	SBLK	Tue, Apr 10, 2018	10.80	11.34	10.80	11.19
3624	NASDAQ	SBLK	Mon, Apr 9, 2018	10.82	11.04	10.50	10.51
3623	NASDAQ	SBLK	Fri, Apr 6, 2018	11.27	11.40	10.63	10.82
3622	NASDAQ	SBLK	Thu, Apr 5, 2018	10.99	11.54	10.99	11.40
3621	NASDAQ	SBLK	Wed, Apr 4, 2018	10.96	10.96	10.52	10.85
3620	NASDAQ	SBLK	Tue, Apr 3, 2018	11.58	11.60	11.01	11.15
3619	NASDAQ	SBLK	Mon, Apr 2, 2018	11.53	11.72	11.45	11.48
3618	NASDAQ	SBLK	Thu, Mar 29, 2018	11.27	11.65	11.27	11.63
3617	NASDAQ	SBLK	Wed, Mar 28, 2018	11.73	11.89	11.16	11.26
3616	NASDAQ	SBLK	Tue, Mar 27, 2018	12.13	12.25	11.62	11.75
3615	NASDAQ	SBLK	Mon, Mar 26, 2018	11.69	12.11	11.27	12.05
3614	NASDAQ	SBLK	Fri, Mar 23, 2018	11.79	12.30	11.50	11.52
3613	NASDAQ	SBLK	Thu, Mar 22, 2018	12.19	12.19	11.73	11.80
3612	NASDAQ	SBLK	Wed, Mar 21, 2018	11.99	12.46	11.95	12.18
3611	NASDAQ	SBLK	Tue, Mar 20, 2018	12.25	12.43	11.89	12.01
3610	NASDAQ	SBLK	Mon, Mar 19, 2018	12.43	12.43	11.92	12.22
3609	NASDAQ	SBLK	Fri, Mar 16, 2018	12.29	12.50	12.13	12.45
3608	NASDAQ	SBLK	Thu, Mar 15, 2018	12.93	13.00	12.23	12.32
3607	NASDAQ	SBLK	Wed, Mar 14, 2018	12.72	13.19	12.70	12.95
3606	NASDAQ	SBLK	Tue, Mar 13, 2018	13.08	13.20	12.78	12.95
3605	NASDAQ	SBLK	Mon, Mar 12, 2018	12.85	13.28	12.85	13.07
3604	NASDAQ	SBLK	Fri, Mar 9, 2018	12.76	12.84	12.65	12.71
3603	NASDAQ	SBLK	Thu, Mar 8, 2018	12.64	12.77	12.53	12.67
3602	NASDAQ	SBLK	Wed, Mar 7, 2018	12.76	12.95	12.51	12.62
3601	NASDAQ	SBLK	Tue, Mar 6, 2018	13.03	13.06	12.81	12.95
3600	NASDAQ	SBLK	Mon, Mar 5, 2018	12.40	13.05	12.30	12.90
3599	NASDAQ	SBLK	Fri, Mar 2, 2018	12.50	12.66	12.01	12.54
3598	NASDAQ	SBLK	Thu, Mar 1, 2018	12.71	12.90	12.35	12.59
3597	NASDAQ	SBLK	Wed, Feb 28, 2018	12.60	13.29	12.27	12.67
3596	NASDAQ	SBLK	Tue, Feb 27, 2018	12.34	12.60	12.24	12.49
3595	NASDAQ	SBLK	Mon, Feb 26, 2018	12.16	12.44	11.85	12.36
3594	NASDAQ	SBLK	Fri, Feb 23, 2018	12.48	12.48	12.00	12.09
3593	NASDAQ	SBLK	Thu, Feb 22, 2018	12.15	12.58	12.15	12.41
3592	NASDAQ	SBLK	Wed, Feb 21, 2018	12.19	12.46	12.13	12.15
3591	NASDAQ	SBLK	Tue, Feb 20, 2018	11.76	12.47	11.76	12.14
3590	NASDAQ	SBLK	Fri, Feb 16, 2018	11.70	12.01	11.65	11.76
3589	NASDAQ	SBLK	Thu, Feb 15, 2018	11.57	11.82	11.28	11.79
3588	NASDAQ	SBLK	Wed, Feb 14, 2018	11.14	11.63	11.14	11.49
3587	NASDAQ	SBLK	Tue, Feb 13, 2018	11.09	11.26	10.96	11.17
3586	NASDAQ	SBLK	Mon, Feb 12, 2018	10.95	11.33	10.73	11.19
3585	NASDAQ	SBLK	Fri, Feb 9, 2018	10.50	10.86	10.20	10.81
3584	NASDAQ	SBLK	Thu, Feb 8, 2018	10.61	10.94	10.40	10.41
3583	NASDAQ	SBLK	Wed, Feb 7, 2018	10.53	10.85	10.53	10.60
3582	NASDAQ	SBLK	Tue, Feb 6, 2018	10.30	10.75	10.21	10.51
3581	NASDAQ	SBLK	Mon, Feb 5, 2018	10.49	10.88	10.20	10.35
3580	NASDAQ	SBLK	Fri, Feb 2, 2018	10.83	10.88	10.50	10.51
3579	NASDAQ	SBLK	Thu, Feb 1, 2018	11.17	11.22	10.79	10.86
3578	NASDAQ	SBLK	Wed, Jan 31, 2018	11.11	11.40	10.80	11.15
3577	NASDAQ	SBLK	Tue, Jan 30, 2018	11.47	11.51	10.90	11.00
3576	NASDAQ	SBLK	Mon, Jan 29, 2018	11.78	11.79	11.47	11.49
3575	NASDAQ	SBLK	Fri, Jan 26, 2018	11.80	11.98	11.70	11.86
3574	NASDAQ	SBLK	Thu, Jan 25, 2018	11.74	11.82	11.48	11.69
3573	NASDAQ	SBLK	Wed, Jan 24, 2018	11.98	12.08	11.69	11.76
3572	NASDAQ	SBLK	Tue, Jan 23, 2018	12.00	12.15	11.50	11.94
3571	NASDAQ	SBLK	Mon, Jan 22, 2018	11.49	12.04	11.49	11.94
3570	NASDAQ	SBLK	Fri, Jan 19, 2018	11.56	11.63	11.33	11.49
3569	NASDAQ	SBLK	Thu, Jan 18, 2018	11.73	11.73	11.50	11.57
3568	NASDAQ	SBLK	Wed, Jan 17, 2018	11.60	11.87	11.31	11.73
3567	NASDAQ	SBLK	Tue, Jan 16, 2018	11.96	12.07	11.48	11.63
3566	NASDAQ	SBLK	Fri, Jan 12, 2018	11.90	12.04	11.74	11.89
3565	NASDAQ	SBLK	Thu, Jan 11, 2018	11.94	11.95	11.66	11.80
3564	NASDAQ	SBLK	Wed, Jan 10, 2018	12.07	12.09	11.70	11.82
3563	NASDAQ	SBLK	Tue, Jan 9, 2018	12.41	12.48	12.05	12.12
3562	NASDAQ	SBLK	Mon, Jan 8, 2018	12.17	12.46	12.03	12.45
3561	NASDAQ	SBLK	Fri, Jan 5, 2018	12.47	12.50	11.87	12.20
3560	NASDAQ	SBLK	Thu, Jan 4, 2018	12.35	12.74	12.29	12.39
3559	NASDAQ	SBLK	Wed, Jan 3, 2018	11.95	12.52	11.85	12.20
3558	NASDAQ	SBLK	Tue, Jan 2, 2018	11.26	12.00	11.21	11.83
3557	NASDAQ	SBLK	Fri, Dec 29, 2017	11.21	11.51	11.16	11.26
3556	NASDAQ	SBLK	Thu, Dec 28, 2017	10.86	11.25	10.70	11.17
3555	NASDAQ	SBLK	Wed, Dec 27, 2017	10.85	11.14	10.83	10.85
3554	NASDAQ	SBLK	Tue, Dec 26, 2017	11.00	11.05	10.77	10.84
3553	NASDAQ	SBLK	Fri, Dec 22, 2017	11.17	11.18	10.95	11.02
3552	NASDAQ	SBLK	Thu, Dec 21, 2017	10.97	11.30	10.97	11.15
3551	NASDAQ	SBLK	Wed, Dec 20, 2017	11.17	11.20	10.88	10.97
3550	NASDAQ	SBLK	Tue, Dec 19, 2017	11.40	11.48	10.97	11.08
3549	NASDAQ	SBLK	Mon, Dec 18, 2017	11.10	11.76	11.10	11.31
3548	NASDAQ	SBLK	Fri, Dec 15, 2017	10.91	11.35	10.71	11.06
3547	NASDAQ	SBLK	Thu, Dec 14, 2017	11.14	11.30	10.85	10.88
3546	NASDAQ	SBLK	Wed, Dec 13, 2017	11.71	11.82	11.16	11.45
3545	NASDAQ	SBLK	Tue, Dec 12, 2017	11.59	12.14	11.58	11.89
3544	NASDAQ	SBLK	Mon, Dec 11, 2017	10.61	11.61	10.61	11.57
3543	NASDAQ	SBLK	Fri, Dec 8, 2017	10.70	10.82	10.53	10.63
3542	NASDAQ	SBLK	Thu, Dec 7, 2017	10.69	10.82	10.62	10.65
3541	NASDAQ	SBLK	Wed, Dec 6, 2017	10.59	10.84	10.37	10.68
3540	NASDAQ	SBLK	Tue, Dec 5, 2017	10.75	10.97	10.57	10.68
3539	NASDAQ	SBLK	Mon, Dec 4, 2017	10.99	11.14	10.43	10.79
3538	NASDAQ	SBLK	Fri, Dec 1, 2017	10.30	10.95	10.30	10.86
3537	NASDAQ	SBLK	Thu, Nov 30, 2017	9.85	10.10	9.83	10.07
3536	NASDAQ	SBLK	Wed, Nov 29, 2017	9.70	9.90	9.59	9.81
3535	NASDAQ	SBLK	Tue, Nov 28, 2017	9.81	9.97	9.59	9.71
3534	NASDAQ	SBLK	Mon, Nov 27, 2017	9.74	9.91	9.67	9.80
3533	NASDAQ	SBLK	Fri, Nov 24, 2017	9.69	9.80	9.55	9.75
3532	NASDAQ	SBLK	Wed, Nov 22, 2017	9.50	9.67	9.41	9.61
3531	NASDAQ	SBLK	Tue, Nov 21, 2017	9.43	9.68	9.37	9.48
3530	NASDAQ	SBLK	Mon, Nov 20, 2017	9.62	9.80	8.81	9.35
3529	NASDAQ	SBLK	Fri, Nov 17, 2017	9.50	9.72	9.18	9.60
3528	NASDAQ	SBLK	Thu, Nov 16, 2017	9.31	9.50	9.14	9.41
3527	NASDAQ	SBLK	Wed, Nov 15, 2017	9.04	9.42	8.62	9.28
3526	NASDAQ	SBLK	Tue, Nov 14, 2017	10.01	10.01	9.14	9.22
3525	NASDAQ	SBLK	Mon, Nov 13, 2017	10.02	10.14	9.88	10.01
3524	NASDAQ	SBLK	Fri, Nov 10, 2017	10.01	10.36	9.98	10.10
3523	NASDAQ	SBLK	Thu, Nov 9, 2017	10.12	10.15	9.92	9.99
3522	NASDAQ	SBLK	Wed, Nov 8, 2017	10.33	10.47	10.13	10.25
3521	NASDAQ	SBLK	Tue, Nov 7, 2017	10.53	10.63	10.26	10.33
3520	NASDAQ	SBLK	Mon, Nov 6, 2017	10.01	10.58	10.01	10.41
3519	NASDAQ	SBLK	Fri, Nov 3, 2017	10.40	10.63	9.80	10.06
3518	NASDAQ	SBLK	Thu, Nov 2, 2017	10.64	10.71	10.15	10.37
3517	NASDAQ	SBLK	Wed, Nov 1, 2017	10.85	11.00	10.50	10.67
3516	NASDAQ	SBLK	Tue, Oct 31, 2017	10.63	10.86	10.32	10.80
3515	NASDAQ	SBLK	Mon, Oct 30, 2017	10.55	10.80	10.35	10.55
3514	NASDAQ	SBLK	Fri, Oct 27, 2017	10.13	10.64	10.13	10.51
3513	NASDAQ	SBLK	Thu, Oct 26, 2017	10.31	10.38	10.06	10.11
3512	NASDAQ	SBLK	Wed, Oct 25, 2017	10.45	10.45	10.04	10.30
3511	NASDAQ	SBLK	Tue, Oct 24, 2017	10.58	10.68	10.38	10.46
3510	NASDAQ	SBLK	Mon, Oct 23, 2017	10.41	10.87	10.38	10.49
3509	NASDAQ	SBLK	Fri, Oct 20, 2017	10.33	10.59	10.26	10.47
3508	NASDAQ	SBLK	Thu, Oct 19, 2017	10.33	10.44	10.10	10.32
3507	NASDAQ	SBLK	Wed, Oct 18, 2017	10.43	10.52	9.98	10.31
3506	NASDAQ	SBLK	Tue, Oct 17, 2017	10.58	10.80	10.18	10.34
3505	NASDAQ	SBLK	Mon, Oct 16, 2017	10.20	10.63	10.20	10.59
3504	NASDAQ	SBLK	Fri, Oct 13, 2017	9.89	10.25	9.69	10.22
3503	NASDAQ	SBLK	Thu, Oct 12, 2017	9.75	9.96	9.65	9.84
3502	NASDAQ	SBLK	Wed, Oct 11, 2017	9.90	10.02	9.71	9.78
3501	NASDAQ	SBLK	Tue, Oct 10, 2017	10.00	10.35	9.92	9.92
3500	NASDAQ	SBLK	Mon, Oct 9, 2017	10.19	10.19	9.58	9.74
3499	NASDAQ	SBLK	Fri, Oct 6, 2017	10.17	10.35	9.94	10.16
3498	NASDAQ	SBLK	Thu, Oct 5, 2017	10.12	10.44	10.12	10.21
3497	NASDAQ	SBLK	Wed, Oct 4, 2017	10.28	10.44	9.90	10.08
3496	NASDAQ	SBLK	Tue, Oct 3, 2017	9.67	10.28	9.55	10.26
3495	NASDAQ	SBLK	Mon, Oct 2, 2017	9.65	9.91	9.56	9.63
3494	NASDAQ	SBLK	Fri, Sep 29, 2017	9.70	9.85	9.56	9.71
3493	NASDAQ	SBLK	Thu, Sep 28, 2017	9.81	9.96	9.41	9.67
3492	NASDAQ	SBLK	Wed, Sep 27, 2017	9.61	9.96	9.50	9.84
3491	NASDAQ	SBLK	Tue, Sep 26, 2017	9.61	9.93	9.45	9.58
3490	NASDAQ	SBLK	Mon, Sep 25, 2017	10.41	10.44	9.51	9.60
3489	NASDAQ	SBLK	Fri, Sep 22, 2017	10.50	10.74	10.36	10.43
3488	NASDAQ	SBLK	Thu, Sep 21, 2017	10.90	11.01	10.40	10.49
3487	NASDAQ	SBLK	Wed, Sep 20, 2017	10.74	11.25	10.70	10.99
3486	NASDAQ	SBLK	Tue, Sep 19, 2017	10.77	10.82	10.58	10.65
3485	NASDAQ	SBLK	Mon, Sep 18, 2017	10.88	10.98	10.70	10.73
3484	NASDAQ	SBLK	Fri, Sep 15, 2017	10.87	10.93	10.61	10.91
3483	NASDAQ	SBLK	Thu, Sep 14, 2017	10.66	10.89	10.45	10.89
3482	NASDAQ	SBLK	Wed, Sep 13, 2017	11.04	11.04	10.31	10.71
3481	NASDAQ	SBLK	Tue, Sep 12, 2017	11.46	11.46	11.06	11.14
3480	NASDAQ	SBLK	Mon, Sep 11, 2017	11.39	11.67	11.25	11.47
3479	NASDAQ	SBLK	Fri, Sep 8, 2017	11.45	12.00	11.16	11.33
3478	NASDAQ	SBLK	Thu, Sep 7, 2017	11.58	11.74	11.22	11.25
3477	NASDAQ	SBLK	Wed, Sep 6, 2017	11.26	11.67	11.25	11.50
3476	NASDAQ	SBLK	Tue, Sep 5, 2017	11.55	11.75	11.00	11.07
3475	NASDAQ	SBLK	Fri, Sep 1, 2017	11.50	11.79	11.42	11.56
3474	NASDAQ	SBLK	Thu, Aug 31, 2017	11.10	11.65	11.10	11.41
3473	NASDAQ	SBLK	Wed, Aug 30, 2017	11.43	11.43	10.94	10.99
3472	NASDAQ	SBLK	Tue, Aug 29, 2017	11.71	11.71	11.01	11.43
3471	NASDAQ	SBLK	Mon, Aug 28, 2017	12.05	12.25	11.48	11.62
3470	NASDAQ	SBLK	Fri, Aug 25, 2017	11.39	12.23	11.35	12.10
3469	NASDAQ	SBLK	Thu, Aug 24, 2017	11.26	11.52	11.05	11.35
3468	NASDAQ	SBLK	Wed, Aug 23, 2017	11.14	11.38	10.94	11.26
3467	NASDAQ	SBLK	Tue, Aug 22, 2017	10.96	11.30	10.87	11.24
3466	NASDAQ	SBLK	Mon, Aug 21, 2017	10.93	11.22	10.73	10.93
3465	NASDAQ	SBLK	Fri, Aug 18, 2017	10.94	11.08	10.68	10.93
3464	NASDAQ	SBLK	Thu, Aug 17, 2017	11.23	11.46	10.53	10.90
3463	NASDAQ	SBLK	Wed, Aug 16, 2017	10.60	11.62	10.60	11.46
3462	NASDAQ	SBLK	Tue, Aug 15, 2017	10.65	10.88	10.12	10.26
3461	NASDAQ	SBLK	Mon, Aug 14, 2017	10.54	10.83	10.44	10.63
3460	NASDAQ	SBLK	Fri, Aug 11, 2017	10.10	10.55	10.01	10.31
3459	NASDAQ	SBLK	Thu, Aug 10, 2017	9.86	10.31	9.83	10.27
3458	NASDAQ	SBLK	Wed, Aug 9, 2017	10.10	10.23	9.70	10.00
3457	NASDAQ	SBLK	Tue, Aug 8, 2017	10.06	10.06	9.84	9.97
3456	NASDAQ	SBLK	Mon, Aug 7, 2017	9.85	10.21	9.85	10.05
3455	NASDAQ	SBLK	Fri, Aug 4, 2017	9.97	10.28	9.80	9.84
3454	NASDAQ	SBLK	Thu, Aug 3, 2017	10.26	10.53	9.77	9.97
3453	NASDAQ	SBLK	Wed, Aug 2, 2017	10.29	10.58	10.11	10.32
3452	NASDAQ	SBLK	Tue, Aug 1, 2017	10.08	10.65	10.08	10.42
3451	NASDAQ	SBLK	Mon, Jul 31, 2017	9.58	10.15	9.58	10.04
3450	NASDAQ	SBLK	Fri, Jul 28, 2017	9.50	9.84	9.36	9.57
3449	NASDAQ	SBLK	Thu, Jul 27, 2017	9.84	9.93	9.36	9.62
3448	NASDAQ	SBLK	Wed, Jul 26, 2017	10.08	10.25	9.73	9.89
3447	NASDAQ	SBLK	Tue, Jul 25, 2017	9.77	10.32	9.77	10.14
3446	NASDAQ	SBLK	Mon, Jul 24, 2017	9.65	9.82	9.60	9.61
3445	NASDAQ	SBLK	Fri, Jul 21, 2017	9.21	9.78	9.17	9.71
3444	NASDAQ	SBLK	Thu, Jul 20, 2017	10.20	10.30	9.59	9.78
3443	NASDAQ	SBLK	Wed, Jul 19, 2017	9.98	10.32	9.83	10.02
3442	NASDAQ	SBLK	Tue, Jul 18, 2017	10.29	10.50	9.88	10.00
3441	NASDAQ	SBLK	Mon, Jul 17, 2017	10.09	10.58	10.04	10.25
3440	NASDAQ	SBLK	Fri, Jul 14, 2017	10.30	10.43	9.59	10.13
3439	NASDAQ	SBLK	Thu, Jul 13, 2017	10.21	10.77	9.86	10.27
3438	NASDAQ	SBLK	Wed, Jul 12, 2017	9.78	10.07	9.52	9.95
3437	NASDAQ	SBLK	Tue, Jul 11, 2017	9.15	9.93	9.11	9.37
3436	NASDAQ	SBLK	Mon, Jul 10, 2017	9.07	9.45	9.05	9.10
3435	NASDAQ	SBLK	Fri, Jul 7, 2017	9.08	9.25	9.02	9.18
3434	NASDAQ	SBLK	Thu, Jul 6, 2017	9.19	9.33	8.99	9.14
3433	NASDAQ	SBLK	Wed, Jul 5, 2017	9.42	9.54	8.86	9.38
3432	NASDAQ	SBLK	Mon, Jul 3, 2017	9.74	9.82	9.32	9.55
3431	NASDAQ	SBLK	Fri, Jun 30, 2017	9.58	9.85	9.48	9.83
3430	NASDAQ	SBLK	Thu, Jun 29, 2017	9.51	9.72	9.20	9.58
3429	NASDAQ	SBLK	Wed, Jun 28, 2017	9.35	9.75	9.16	9.43
3428	NASDAQ	SBLK	Tue, Jun 27, 2017	9.09	10.00	9.09	9.26
3427	NASDAQ	SBLK	Mon, Jun 26, 2017	9.28	9.50	8.52	9.02
3426	NASDAQ	SBLK	Fri, Jun 23, 2017	8.80	9.27	8.63	9.22
3425	NASDAQ	SBLK	Thu, Jun 22, 2017	8.64	8.84	8.48	8.77
3424	NASDAQ	SBLK	Wed, Jun 21, 2017	8.53	8.93	8.21	8.61
3423	NASDAQ	SBLK	Tue, Jun 20, 2017	8.53	8.58	8.25	8.56
3422	NASDAQ	SBLK	Mon, Jun 19, 2017	8.19	8.69	8.04	8.64
3421	NASDAQ	SBLK	Fri, Jun 16, 2017	7.93	8.24	7.91	8.19
3420	NASDAQ	SBLK	Thu, Jun 15, 2017	8.21	8.42	7.87	7.91
3419	NASDAQ	SBLK	Wed, Jun 14, 2017	9.00	9.24	8.30	8.37
3418	NASDAQ	SBLK	Tue, Jun 13, 2017	8.92	9.25	8.71	9.03
3417	NASDAQ	SBLK	Mon, Jun 12, 2017	9.00	9.27	8.76	8.85
3416	NASDAQ	SBLK	Fri, Jun 9, 2017	8.86	9.27	8.78	8.93
3415	NASDAQ	SBLK	Thu, Jun 8, 2017	7.83	8.78	7.80	8.67
3414	NASDAQ	SBLK	Wed, Jun 7, 2017	8.01	8.34	7.80	7.85
3413	NASDAQ	SBLK	Tue, Jun 6, 2017	7.68	8.12	7.61	8.01
3412	NASDAQ	SBLK	Mon, Jun 5, 2017	7.81	7.99	7.65	7.68
3411	NASDAQ	SBLK	Fri, Jun 2, 2017	8.39	8.43	7.73	7.93
3410	NASDAQ	SBLK	Thu, Jun 1, 2017	8.01	8.42	7.72	8.34
3409	NASDAQ	SBLK	Wed, May 31, 2017	7.90	8.13	7.68	7.94
3408	NASDAQ	SBLK	Tue, May 30, 2017	8.24	8.24	7.95	8.00
3407	NASDAQ	SBLK	Fri, May 26, 2017	8.20	9.10	8.11	8.23
3406	NASDAQ	SBLK	Thu, May 25, 2017	8.20	8.47	7.74	7.81
3405	NASDAQ	SBLK	Wed, May 24, 2017	8.75	9.15	7.88	8.24
3404	NASDAQ	SBLK	Tue, May 23, 2017	8.69	8.87	8.35	8.78
3403	NASDAQ	SBLK	Mon, May 22, 2017	8.91	9.01	8.45	8.65
3402	NASDAQ	SBLK	Fri, May 19, 2017	8.10	8.93	8.10	8.90
3401	NASDAQ	SBLK	Thu, May 18, 2017	8.01	8.41	7.95	8.06
3400	NASDAQ	SBLK	Wed, May 17, 2017	7.88	8.18	7.57	8.07
3399	NASDAQ	SBLK	Tue, May 16, 2017	8.10	8.19	7.73	8.05
3398	NASDAQ	SBLK	Mon, May 15, 2017	8.27	8.34	7.89	8.09
3397	NASDAQ	SBLK	Fri, May 12, 2017	8.23	8.42	8.09	8.21
3396	NASDAQ	SBLK	Thu, May 11, 2017	8.52	8.56	8.09	8.23
3395	NASDAQ	SBLK	Wed, May 10, 2017	8.52	8.68	8.38	8.56
3394	NASDAQ	SBLK	Tue, May 9, 2017	8.53	8.76	8.34	8.52
3393	NASDAQ	SBLK	Mon, May 8, 2017	8.55	8.88	8.23	8.47
3392	NASDAQ	SBLK	Fri, May 5, 2017	8.30	8.65	8.15	8.44
3391	NASDAQ	SBLK	Thu, May 4, 2017	8.80	8.85	8.01	8.11
3390	NASDAQ	SBLK	Wed, May 3, 2017	9.53	9.56	8.60	8.85
3389	NASDAQ	SBLK	Tue, May 2, 2017	9.53	9.69	9.01	9.56
3388	NASDAQ	SBLK	Mon, May 1, 2017	9.47	9.88	9.40	9.67
3387	NASDAQ	SBLK	Fri, Apr 28, 2017	10.00	10.07	9.44	9.46
3386	NASDAQ	SBLK	Thu, Apr 27, 2017	10.19	10.30	10.00	10.01
3385	NASDAQ	SBLK	Wed, Apr 26, 2017	9.45	10.38	9.27	9.97
3384	NASDAQ	SBLK	Tue, Apr 25, 2017	9.73	10.00	9.38	9.42
3383	NASDAQ	SBLK	Mon, Apr 24, 2017	9.65	9.98	9.27	9.80
3382	NASDAQ	SBLK	Fri, Apr 21, 2017	9.68	10.04	9.37	9.39
3381	NASDAQ	SBLK	Thu, Apr 20, 2017	10.38	10.38	9.41	9.60
3380	NASDAQ	SBLK	Wed, Apr 19, 2017	10.74	10.99	9.93	9.94
3379	NASDAQ	SBLK	Tue, Apr 18, 2017	11.50	11.50	10.55	10.74
3378	NASDAQ	SBLK	Mon, Apr 17, 2017	12.08	12.22	11.55	11.70
3377	NASDAQ	SBLK	Thu, Apr 13, 2017	12.04	12.50	11.83	12.00
3376	NASDAQ	SBLK	Wed, Apr 12, 2017	12.63	12.81	11.87	12.15
3375	NASDAQ	SBLK	Tue, Apr 11, 2017	13.25	13.40	12.33	12.74
3374	NASDAQ	SBLK	Mon, Apr 10, 2017	12.88	13.40	12.65	12.97
3373	NASDAQ	SBLK	Fri, Apr 7, 2017	12.68	12.88	12.07	12.71
3372	NASDAQ	SBLK	Thu, Apr 6, 2017	11.57	12.67	11.57	12.13
3371	NASDAQ	SBLK	Wed, Apr 5, 2017	11.77	12.00	11.14	11.27
3370	NASDAQ	SBLK	Tue, Apr 4, 2017	11.48	11.77	11.27	11.72
3369	NASDAQ	SBLK	Mon, Apr 3, 2017	11.90	11.90	11.29	11.58
3368	NASDAQ	SBLK	Fri, Mar 31, 2017	12.00	12.08	11.62	11.88
3367	NASDAQ	SBLK	Thu, Mar 30, 2017	11.72	12.08	11.60	12.00
3366	NASDAQ	SBLK	Wed, Mar 29, 2017	11.81	12.10	11.50	11.67
3365	NASDAQ	SBLK	Tue, Mar 28, 2017	11.15	12.25	10.95	11.71
3364	NASDAQ	SBLK	Mon, Mar 27, 2017	9.88	10.18	9.41	10.12
3363	NASDAQ	SBLK	Fri, Mar 24, 2017	9.93	10.40	9.93	10.07
3362	NASDAQ	SBLK	Thu, Mar 23, 2017	9.44	9.89	9.36	9.85
3361	NASDAQ	SBLK	Wed, Mar 22, 2017	9.66	10.02	9.31	9.44
3360	NASDAQ	SBLK	Tue, Mar 21, 2017	11.50	11.50	9.77	9.78
3359	NASDAQ	SBLK	Mon, Mar 20, 2017	11.50	11.60	11.02	11.38
3358	NASDAQ	SBLK	Fri, Mar 17, 2017	11.10	11.54	10.82	11.53
3357	NASDAQ	SBLK	Thu, Mar 16, 2017	10.14	11.36	10.14	11.08
3356	NASDAQ	SBLK	Wed, Mar 15, 2017	9.99	10.20	9.72	10.10
3355	NASDAQ	SBLK	Tue, Mar 14, 2017	9.76	10.08	9.28	9.86
3354	NASDAQ	SBLK	Mon, Mar 13, 2017	9.70	10.04	9.46	9.88
3353	NASDAQ	SBLK	Fri, Mar 10, 2017	9.02	9.93	9.02	9.81
3352	NASDAQ	SBLK	Thu, Mar 9, 2017	9.34	9.41	8.82	9.00
3351	NASDAQ	SBLK	Wed, Mar 8, 2017	9.82	9.95	9.12	9.39
3350	NASDAQ	SBLK	Tue, Mar 7, 2017	10.37	10.44	9.67	9.79
3349	NASDAQ	SBLK	Mon, Mar 6, 2017	10.90	11.03	10.12	10.24
3348	NASDAQ	SBLK	Fri, Mar 3, 2017	10.33	10.89	10.20	10.71
3347	NASDAQ	SBLK	Thu, Mar 2, 2017	9.95	11.14	9.81	10.33
3346	NASDAQ	SBLK	Wed, Mar 1, 2017	9.52	9.95	9.45	9.94
3345	NASDAQ	SBLK	Tue, Feb 28, 2017	9.12	9.60	9.10	9.37
3344	NASDAQ	SBLK	Mon, Feb 27, 2017	9.39	9.45	8.70	9.20
3343	NASDAQ	SBLK	Fri, Feb 24, 2017	9.33	9.65	9.30	9.51
3342	NASDAQ	SBLK	Thu, Feb 23, 2017	9.80	9.80	9.30	9.33
3341	NASDAQ	SBLK	Wed, Feb 22, 2017	9.38	9.80	9.32	9.59
3340	NASDAQ	SBLK	Tue, Feb 21, 2017	8.94	9.82	8.85	9.30
3339	NASDAQ	SBLK	Fri, Feb 17, 2017	8.19	8.58	8.15	8.26
3338	NASDAQ	SBLK	Thu, Feb 16, 2017	8.61	8.69	8.10	8.13
3337	NASDAQ	SBLK	Wed, Feb 15, 2017	8.75	8.98	8.51	8.58
3336	NASDAQ	SBLK	Tue, Feb 14, 2017	8.49	8.88	8.49	8.83
3335	NASDAQ	SBLK	Mon, Feb 13, 2017	8.53	8.70	8.45	8.55
3334	NASDAQ	SBLK	Fri, Feb 10, 2017	8.44	8.72	8.36	8.53
3333	NASDAQ	SBLK	Thu, Feb 9, 2017	8.22	8.72	7.80	8.47
3332	NASDAQ	SBLK	Wed, Feb 8, 2017	8.84	8.84	8.36	8.56
3331	NASDAQ	SBLK	Tue, Feb 7, 2017	9.05	9.33	8.74	8.79
3330	NASDAQ	SBLK	Mon, Feb 6, 2017	9.07	9.25	8.60	8.98
3329	NASDAQ	SBLK	Fri, Feb 3, 2017	8.65	9.13	8.63	9.11
3328	NASDAQ	SBLK	Thu, Feb 2, 2017	8.78	8.81	8.42	8.55
3327	NASDAQ	SBLK	Wed, Feb 1, 2017	8.70	8.88	8.67	8.85
3326	NASDAQ	SBLK	Tue, Jan 31, 2017	8.35	8.79	8.11	8.69
3325	NASDAQ	SBLK	Mon, Jan 30, 2017	8.90	8.90	8.27	8.51
3324	NASDAQ	SBLK	Fri, Jan 27, 2017	9.08	9.35	8.97	8.99
3323	NASDAQ	SBLK	Thu, Jan 26, 2017	8.71	9.12	8.68	9.04
3322	NASDAQ	SBLK	Wed, Jan 25, 2017	9.06	9.12	8.48	8.76
3321	NASDAQ	SBLK	Tue, Jan 24, 2017	9.15	9.22	8.66	9.00
3320	NASDAQ	SBLK	Mon, Jan 23, 2017	8.40	9.43	8.31	9.22
3319	NASDAQ	SBLK	Fri, Jan 20, 2017	8.35	9.50	8.35	9.06
3318	NASDAQ	SBLK	Thu, Jan 19, 2017	8.46	8.55	8.04	8.28
3317	NASDAQ	SBLK	Wed, Jan 18, 2017	7.31	8.90	7.31	8.49
3316	NASDAQ	SBLK	Tue, Jan 17, 2017	7.21	7.46	7.01	7.33
3315	NASDAQ	SBLK	Fri, Jan 13, 2017	6.73	7.45	6.73	7.24
3314	NASDAQ	SBLK	Thu, Jan 12, 2017	6.81	7.00	6.53	6.71
3313	NASDAQ	SBLK	Wed, Jan 11, 2017	6.15	6.83	6.09	6.76
3312	NASDAQ	SBLK	Tue, Jan 10, 2017	6.05	6.46	5.98	6.25
3311	NASDAQ	SBLK	Mon, Jan 9, 2017	6.03	6.11	5.79	6.06
3310	NASDAQ	SBLK	Fri, Jan 6, 2017	6.15	6.17	5.77	6.11
3309	NASDAQ	SBLK	Thu, Jan 5, 2017	5.85	6.84	5.84	6.19
3308	NASDAQ	SBLK	Wed, Jan 4, 2017	5.78	5.90	5.68	5.88
3307	NASDAQ	SBLK	Tue, Jan 3, 2017	5.24	5.70	5.21	5.68
3306	NASDAQ	SBLK	Fri, Dec 30, 2016	5.08	5.15	5.02	5.11
3305	NASDAQ	SBLK	Thu, Dec 29, 2016	5.27	5.33	5.02	5.09
3304	NASDAQ	SBLK	Wed, Dec 28, 2016	5.19	5.32	5.10	5.29
3303	NASDAQ	SBLK	Tue, Dec 27, 2016	5.11	5.32	5.06	5.22
3302	NASDAQ	SBLK	Fri, Dec 23, 2016	4.85	5.33	4.85	5.13
3301	NASDAQ	SBLK	Thu, Dec 22, 2016	4.82	5.04	4.75	4.92
3300	NASDAQ	SBLK	Wed, Dec 21, 2016	4.82	4.88	4.69	4.78
3299	NASDAQ	SBLK	Tue, Dec 20, 2016	5.06	5.09	4.63	4.81
3298	NASDAQ	SBLK	Mon, Dec 19, 2016	5.32	5.41	5.03	5.05
3297	NASDAQ	SBLK	Fri, Dec 16, 2016	5.81	5.87	5.24	5.32
3296	NASDAQ	SBLK	Thu, Dec 15, 2016	5.37	6.10	5.32	5.72
3295	NASDAQ	SBLK	Wed, Dec 14, 2016	5.25	5.49	5.25	5.34
3294	NASDAQ	SBLK	Tue, Dec 13, 2016	5.42	5.59	5.31	5.36
3293	NASDAQ	SBLK	Mon, Dec 12, 2016	5.50	5.61	5.23	5.47
3292	NASDAQ	SBLK	Fri, Dec 9, 2016	5.39	5.60	5.34	5.52
3291	NASDAQ	SBLK	Thu, Dec 8, 2016	5.42	5.43	5.17	5.41
3290	NASDAQ	SBLK	Wed, Dec 7, 2016	5.47	5.54	5.40	5.43
3289	NASDAQ	SBLK	Tue, Dec 6, 2016	5.35	5.54	5.24	5.50
3288	NASDAQ	SBLK	Mon, Dec 5, 2016	5.20	5.38	5.16	5.31
3287	NASDAQ	SBLK	Fri, Dec 2, 2016	4.95	5.24	4.89	5.10
3286	NASDAQ	SBLK	Thu, Dec 1, 2016	5.20	5.50	4.90	4.98
3285	NASDAQ	SBLK	Wed, Nov 30, 2016	5.44	5.58	5.12	5.17
3284	NASDAQ	SBLK	Tue, Nov 29, 2016	5.34	5.54	5.28	5.38
3283	NASDAQ	SBLK	Mon, Nov 28, 2016	5.09	5.65	5.09	5.40
3282	NASDAQ	SBLK	Fri, Nov 25, 2016	5.26	5.36	5.08	5.11
3281	NASDAQ	SBLK	Wed, Nov 23, 2016	5.38	5.40	5.16	5.30
3280	NASDAQ	SBLK	Tue, Nov 22, 2016	5.49	5.75	5.25	5.45
3279	NASDAQ	SBLK	Mon, Nov 21, 2016	5.50	5.51	5.30	5.41
3278	NASDAQ	SBLK	Fri, Nov 18, 2016	5.45	5.63	5.15	5.40
3277	NASDAQ	SBLK	Thu, Nov 17, 2016	5.90	5.90	5.12	5.36
3276	NASDAQ	SBLK	Wed, Nov 16, 2016	5.76	5.93	5.31	5.62
3275	NASDAQ	SBLK	Tue, Nov 15, 2016	5.40	5.60	5.22	5.30
3274	NASDAQ	SBLK	Mon, Nov 14, 2016	5.32	5.39	5.04	5.14
3273	NASDAQ	SBLK	Fri, Nov 11, 2016	5.45	5.45	4.89	5.23
3272	NASDAQ	SBLK	Thu, Nov 10, 2016	4.66	5.18	4.65	5.15
3271	NASDAQ	SBLK	Wed, Nov 9, 2016	4.45	4.74	4.33	4.65
3270	NASDAQ	SBLK	Tue, Nov 8, 2016	4.30	4.49	4.21	4.45
3269	NASDAQ	SBLK	Mon, Nov 7, 2016	4.20	4.30	4.10	4.28
3268	NASDAQ	SBLK	Fri, Nov 4, 2016	4.06	4.27	4.05	4.08
3267	NASDAQ	SBLK	Thu, Nov 3, 2016	4.20	4.25	4.04	4.10
3266	NASDAQ	SBLK	Wed, Nov 2, 2016	4.36	4.38	4.14	4.18
3265	NASDAQ	SBLK	Tue, Nov 1, 2016	4.61	4.63	4.36	4.36
3264	NASDAQ	SBLK	Mon, Oct 31, 2016	4.49	4.61	4.45	4.56
3263	NASDAQ	SBLK	Fri, Oct 28, 2016	4.42	4.58	4.42	4.51
3262	NASDAQ	SBLK	Thu, Oct 27, 2016	4.51	4.51	4.42	4.45
3261	NASDAQ	SBLK	Wed, Oct 26, 2016	4.52	4.64	4.45	4.47
3260	NASDAQ	SBLK	Tue, Oct 25, 2016	4.50	4.62	4.46	4.53
3259	NASDAQ	SBLK	Mon, Oct 24, 2016	4.62	4.62	4.50	4.55
3258	NASDAQ	SBLK	Fri, Oct 21, 2016	4.61	4.74	4.60	4.62
3257	NASDAQ	SBLK	Thu, Oct 20, 2016	4.75	4.82	4.58	4.65
3256	NASDAQ	SBLK	Wed, Oct 19, 2016	4.73	4.84	4.68	4.82
3255	NASDAQ	SBLK	Tue, Oct 18, 2016	4.71	4.74	4.58	4.68
3254	NASDAQ	SBLK	Mon, Oct 17, 2016	4.70	4.71	4.50	4.56
3253	NASDAQ	SBLK	Fri, Oct 14, 2016	4.75	4.88	4.62	4.72
3252	NASDAQ	SBLK	Thu, Oct 13, 2016	4.71	4.73	4.59	4.71
3251	NASDAQ	SBLK	Wed, Oct 12, 2016	4.65	4.84	4.59	4.71
3250	NASDAQ	SBLK	Tue, Oct 11, 2016	4.58	4.68	4.55	4.66
3249	NASDAQ	SBLK	Mon, Oct 10, 2016	5.01	5.04	4.51	4.55
3248	NASDAQ	SBLK	Fri, Oct 7, 2016	4.99	5.05	4.74	4.77
3247	NASDAQ	SBLK	Thu, Oct 6, 2016	4.87	5.03	4.83	4.99
3246	NASDAQ	SBLK	Wed, Oct 5, 2016	4.63	5.05	4.61	4.86
3245	NASDAQ	SBLK	Tue, Oct 4, 2016	4.65	4.71	4.54	4.58
3244	NASDAQ	SBLK	Mon, Oct 3, 2016	4.56	4.73	4.45	4.62
3243	NASDAQ	SBLK	Fri, Sep 30, 2016	4.59	4.65	4.45	4.54
3242	NASDAQ	SBLK	Thu, Sep 29, 2016	4.81	4.86	4.54	4.54
3241	NASDAQ	SBLK	Wed, Sep 28, 2016	4.67	4.78	4.42	4.78
3240	NASDAQ	SBLK	Tue, Sep 27, 2016	5.01	5.45	4.62	4.63
3239	NASDAQ	SBLK	Mon, Sep 26, 2016	5.00	5.01	4.70	4.83
3238	NASDAQ	SBLK	Fri, Sep 23, 2016	4.95	5.20	4.93	5.07
3237	NASDAQ	SBLK	Thu, Sep 22, 2016	5.10	5.11	4.99	5.03
3236	NASDAQ	SBLK	Wed, Sep 21, 2016	4.96	5.16	4.94	4.98
3235	NASDAQ	SBLK	Tue, Sep 20, 2016	4.80	5.23	4.80	4.86
3234	NASDAQ	SBLK	Mon, Sep 19, 2016	4.55	4.94	4.55	4.85
3233	NASDAQ	SBLK	Fri, Sep 16, 2016	4.59	4.84	4.44	4.45
3232	NASDAQ	SBLK	Thu, Sep 15, 2016	4.58	4.58	4.30	4.39
3231	NASDAQ	SBLK	Wed, Sep 14, 2016	4.54	4.73	4.53	4.67
3230	NASDAQ	SBLK	Tue, Sep 13, 2016	4.84	4.91	4.62	4.67
3229	NASDAQ	SBLK	Mon, Sep 12, 2016	5.20	5.25	4.90	4.94
3228	NASDAQ	SBLK	Fri, Sep 9, 2016	5.43	5.51	5.16	5.30
3227	NASDAQ	SBLK	Thu, Sep 8, 2016	4.75	5.54	4.75	5.54
3226	NASDAQ	SBLK	Wed, Sep 7, 2016	4.38	4.69	4.38	4.62
3225	NASDAQ	SBLK	Tue, Sep 6, 2016	4.24	4.39	4.14	4.33
3224	NASDAQ	SBLK	Fri, Sep 2, 2016	4.11	4.16	4.03	4.11
3223	NASDAQ	SBLK	Thu, Sep 1, 2016	4.19	4.19	4.06	4.10
3222	NASDAQ	SBLK	Wed, Aug 31, 2016	4.12	4.24	4.11	4.19
3221	NASDAQ	SBLK	Tue, Aug 30, 2016	4.28	4.33	4.08	4.20
3220	NASDAQ	SBLK	Mon, Aug 29, 2016	4.26	4.37	4.23	4.30
3219	NASDAQ	SBLK	Fri, Aug 26, 2016	4.13	4.45	4.11	4.27
3218	NASDAQ	SBLK	Thu, Aug 25, 2016	4.10	4.19	4.00	4.13
3217	NASDAQ	SBLK	Wed, Aug 24, 2016	4.08	4.13	4.07	4.10
3216	NASDAQ	SBLK	Tue, Aug 23, 2016	4.14	4.19	4.06	4.13
3215	NASDAQ	SBLK	Mon, Aug 22, 2016	4.13	4.27	4.09	4.10
3214	NASDAQ	SBLK	Fri, Aug 19, 2016	4.11	4.34	4.11	4.20
3213	NASDAQ	SBLK	Thu, Aug 18, 2016	4.10	4.29	4.10	4.20
3212	NASDAQ	SBLK	Wed, Aug 17, 2016	4.18	4.32	4.09	4.14
3211	NASDAQ	SBLK	Tue, Aug 16, 2016	4.00	4.42	4.00	4.17
3210	NASDAQ	SBLK	Mon, Aug 15, 2016	4.00	4.00	3.95	4.00
3209	NASDAQ	SBLK	Fri, Aug 12, 2016	4.01	4.09	3.96	4.01
3208	NASDAQ	SBLK	Thu, Aug 11, 2016	4.00	4.28	3.97	4.00
3207	NASDAQ	SBLK	Wed, Aug 10, 2016	4.17	4.35	3.95	3.99
3206	NASDAQ	SBLK	Tue, Aug 9, 2016	4.45	4.49	4.16	4.17
3205	NASDAQ	SBLK	Mon, Aug 8, 2016	4.40	4.50	4.39	4.42
3204	NASDAQ	SBLK	Fri, Aug 5, 2016	4.13	4.44	4.10	4.40
3203	NASDAQ	SBLK	Thu, Aug 4, 2016	4.14	4.15	4.05	4.11
3202	NASDAQ	SBLK	Wed, Aug 3, 2016	4.11	4.21	4.00	4.18
3201	NASDAQ	SBLK	Tue, Aug 2, 2016	4.17	4.17	4.00	4.06
3200	NASDAQ	SBLK	Mon, Aug 1, 2016	4.31	4.35	4.12	4.21
3199	NASDAQ	SBLK	Fri, Jul 29, 2016	3.98	4.49	3.94	4.45
3198	NASDAQ	SBLK	Thu, Jul 28, 2016	3.91	4.00	3.86	4.00
3197	NASDAQ	SBLK	Wed, Jul 27, 2016	3.85	4.00	3.84	3.91
3196	NASDAQ	SBLK	Tue, Jul 26, 2016	3.90	3.95	3.84	3.87
3195	NASDAQ	SBLK	Mon, Jul 25, 2016	4.20	4.21	3.89	3.93
3194	NASDAQ	SBLK	Fri, Jul 22, 2016	4.50	4.62	4.12	4.17
3193	NASDAQ	SBLK	Thu, Jul 21, 2016	4.13	4.57	4.13	4.45
3192	NASDAQ	SBLK	Wed, Jul 20, 2016	4.05	4.14	3.99	4.09
3191	NASDAQ	SBLK	Tue, Jul 19, 2016	4.12	4.24	4.02	4.06
3190	NASDAQ	SBLK	Mon, Jul 18, 2016	3.65	3.88	3.63	3.86
3189	NASDAQ	SBLK	Fri, Jul 15, 2016	3.75	3.75	3.62	3.65
3188	NASDAQ	SBLK	Thu, Jul 14, 2016	3.87	3.92	3.71	3.76
3187	NASDAQ	SBLK	Wed, Jul 13, 2016	3.73	3.88	3.69	3.78
3186	NASDAQ	SBLK	Tue, Jul 12, 2016	3.50	3.87	3.50	3.71
3185	NASDAQ	SBLK	Mon, Jul 11, 2016	3.65	3.68	3.28	3.43
3184	NASDAQ	SBLK	Fri, Jul 8, 2016	3.25	3.63	3.11	3.58
3183	NASDAQ	SBLK	Thu, Jul 7, 2016	3.25	3.30	3.18	3.20
3182	NASDAQ	SBLK	Wed, Jul 6, 2016	2.96	3.31	2.96	3.27
3181	NASDAQ	SBLK	Tue, Jul 5, 2016	2.92	3.07	2.92	3.01
3180	NASDAQ	SBLK	Fri, Jul 1, 2016	3.00	3.16	2.92	2.93
3179	NASDAQ	SBLK	Thu, Jun 30, 2016	3.00	3.10	2.95	2.96
3178	NASDAQ	SBLK	Wed, Jun 29, 2016	2.91	3.07	2.90	3.02
3177	NASDAQ	SBLK	Tue, Jun 28, 2016	2.73	2.88	2.73	2.87
3176	NASDAQ	SBLK	Mon, Jun 27, 2016	2.89	2.92	2.61	2.66
3175	NASDAQ	SBLK	Fri, Jun 24, 2016	3.03	3.07	2.90	2.95
3174	NASDAQ	SBLK	Thu, Jun 23, 2016	3.26	3.27	3.13	3.19
3173	NASDAQ	SBLK	Wed, Jun 22, 2016	3.31	3.57	3.16	3.18
3172	NASDAQ	SBLK	Tue, Jun 21, 2016	3.45	3.45	3.31	3.31
3171	NASDAQ	SBLK	Mon, Jun 20, 2016	3.37	3.73	2.81	3.49
3170	NASDAQ	SBLK	Fri, Jun 17, 2016	3.35	3.50	3.26	3.45
3169	NASDAQ	SBLK	Thu, Jun 16, 2016	3.63	3.70	3.34	3.35
3168	NASDAQ	SBLK	Wed, Jun 15, 2016	3.40	3.67	3.30	3.55
3167	NASDAQ	SBLK	Tue, Jun 14, 2016	3.50	3.79	3.25	3.34
3166	NASDAQ	SBLK	Mon, Jun 13, 2016	3.71	3.78	3.50	3.50
3165	NASDAQ	SBLK	Fri, Jun 10, 2016	3.90	3.99	3.60	3.60
3164	NASDAQ	SBLK	Thu, Jun 9, 2016	4.00	4.00	3.95	4.00
3163	NASDAQ	SBLK	Wed, Jun 8, 2016	3.85	4.15	3.85	4.05
3162	NASDAQ	SBLK	Tue, Jun 7, 2016	4.08	4.08	3.90	3.94
3161	NASDAQ	SBLK	Mon, Jun 6, 2016	3.75	4.35	3.75	4.03
3160	NASDAQ	SBLK	Fri, Jun 3, 2016	3.76	4.05	3.75	3.82
3159	NASDAQ	SBLK	Thu, Jun 2, 2016	3.80	3.95	3.75	3.86
3158	NASDAQ	SBLK	Wed, Jun 1, 2016	4.00	4.01	3.80	3.83
3157	NASDAQ	SBLK	Tue, May 31, 2016	3.90	4.30	3.80	4.05
3156	NASDAQ	SBLK	Fri, May 27, 2016	3.76	3.99	3.75	3.82
3155	NASDAQ	SBLK	Thu, May 26, 2016	4.00	4.10	3.76	3.76
3154	NASDAQ	SBLK	Wed, May 25, 2016	3.75	3.98	3.71	3.97
3153	NASDAQ	SBLK	Tue, May 24, 2016	4.18	4.28	3.85	3.90
3152	NASDAQ	SBLK	Mon, May 23, 2016	3.80	4.25	3.70	4.00
3151	NASDAQ	SBLK	Fri, May 20, 2016	3.88	4.20	3.75	3.80
3150	NASDAQ	SBLK	Thu, May 19, 2016	3.69	4.04	3.56	4.00
3149	NASDAQ	SBLK	Wed, May 18, 2016	4.00	4.20	3.70	3.79
3148	NASDAQ	SBLK	Tue, May 17, 2016	3.76	4.14	3.76	3.90
3147	NASDAQ	SBLK	Mon, May 16, 2016	3.81	4.05	3.67	3.67
3146	NASDAQ	SBLK	Fri, May 13, 2016	3.40	3.95	3.40	3.70
3145	NASDAQ	SBLK	Thu, May 12, 2016	3.95	3.98	3.35	3.57
3144	NASDAQ	SBLK	Wed, May 11, 2016	3.95	3.95	3.70	3.84
3143	NASDAQ	SBLK	Tue, May 10, 2016	3.70	4.01	3.70	3.97
3142	NASDAQ	SBLK	Mon, May 9, 2016	4.00	4.30	3.61	3.74
3141	NASDAQ	SBLK	Fri, May 6, 2016	3.95	4.40	3.80	4.13
3140	NASDAQ	SBLK	Thu, May 5, 2016	4.21	4.25	3.90	3.95
3139	NASDAQ	SBLK	Wed, May 4, 2016	4.40	4.43	4.00	4.15
3138	NASDAQ	SBLK	Tue, May 3, 2016	4.95	5.00	4.21	4.43
3137	NASDAQ	SBLK	Mon, May 2, 2016	5.35	5.45	4.90	4.90
3136	NASDAQ	SBLK	Fri, Apr 29, 2016	5.30	5.75	4.95	5.30
3135	NASDAQ	SBLK	Thu, Apr 28, 2016	4.79	6.10	4.75	5.15
3134	NASDAQ	SBLK	Wed, Apr 27, 2016	5.05	5.05	4.70	4.82
3133	NASDAQ	SBLK	Tue, Apr 26, 2016	4.90	5.10	4.80	4.90
3132	NASDAQ	SBLK	Mon, Apr 25, 2016	5.20	5.20	4.76	4.90
3131	NASDAQ	SBLK	Fri, Apr 22, 2016	4.95	5.15	4.75	5.00
3130	NASDAQ	SBLK	Thu, Apr 21, 2016	5.45	5.45	4.86	5.00
3129	NASDAQ	SBLK	Wed, Apr 20, 2016	4.93	5.10	4.93	5.10
3128	NASDAQ	SBLK	Tue, Apr 19, 2016	4.95	5.00	4.70	4.93
3127	NASDAQ	SBLK	Mon, Apr 18, 2016	5.10	5.10	4.75	4.84
3126	NASDAQ	SBLK	Fri, Apr 15, 2016	4.80	5.05	4.66	4.91
3125	NASDAQ	SBLK	Thu, Apr 14, 2016	5.15	5.15	4.56	4.65
3124	NASDAQ	SBLK	Wed, Apr 13, 2016	5.30	5.30	5.00	5.15
3123	NASDAQ	SBLK	Tue, Apr 12, 2016	4.90	5.25	4.85	5.10
3122	NASDAQ	SBLK	Mon, Apr 11, 2016	4.95	4.95	4.60	4.89
3121	NASDAQ	SBLK	Fri, Apr 8, 2016	4.05	4.86	3.96	4.55
3120	NASDAQ	SBLK	Thu, Apr 7, 2016	3.85	4.00	3.85	3.96
3119	NASDAQ	SBLK	Wed, Apr 6, 2016	3.80	3.90	3.73	3.78
3118	NASDAQ	SBLK	Tue, Apr 5, 2016	3.75	3.75	3.75	3.70
3117	NASDAQ	SBLK	Mon, Apr 4, 2016	3.80	3.80	3.70	3.75
3116	NASDAQ	SBLK	Fri, Apr 1, 2016	3.75	3.80	3.68	3.80
3115	NASDAQ	SBLK	Thu, Mar 31, 2016	3.50	3.77	3.25	3.45
3114	NASDAQ	SBLK	Wed, Mar 30, 2016	3.50	3.50	3.35	3.45
3113	NASDAQ	SBLK	Tue, Mar 29, 2016	3.25	3.50	3.10	3.24
3112	NASDAQ	SBLK	Mon, Mar 28, 2016	3.40	3.40	3.10	3.30
3111	NASDAQ	SBLK	Thu, Mar 24, 2016	3.22	3.22	3.22	3.25
3110	NASDAQ	SBLK	Wed, Mar 23, 2016	3.35	3.60	3.10	3.22
3109	NASDAQ	SBLK	Tue, Mar 22, 2016	3.73	3.73	3.30	3.50
3108	NASDAQ	SBLK	Mon, Mar 21, 2016	3.85	3.87	3.60	3.60
3107	NASDAQ	SBLK	Fri, Mar 18, 2016	3.85	3.90	3.60	3.60
3106	NASDAQ	SBLK	Thu, Mar 17, 2016	3.70	3.95	3.64	3.90
3105	NASDAQ	SBLK	Wed, Mar 16, 2016	3.65	3.95	3.60	3.66
3104	NASDAQ	SBLK	Tue, Mar 15, 2016	3.97	3.97	3.97	3.63
3103	NASDAQ	SBLK	Mon, Mar 14, 2016	3.97	4.40	3.75	3.97
3102	NASDAQ	SBLK	Fri, Mar 11, 2016	3.98	3.98	3.98	3.87
3101	NASDAQ	SBLK	Thu, Mar 10, 2016	4.25	4.25	4.25	3.98
3100	NASDAQ	SBLK	Wed, Mar 9, 2016	4.41	4.70	4.05	4.39
3099	NASDAQ	SBLK	Tue, Mar 8, 2016	5.00	5.10	4.30	4.85
3098	NASDAQ	SBLK	Mon, Mar 7, 2016	4.60	4.90	4.40	4.85
3097	NASDAQ	SBLK	Fri, Mar 4, 2016	4.05	4.60	4.00	4.59
3096	NASDAQ	SBLK	Thu, Mar 3, 2016	3.05	3.05	3.05	3.90
3095	NASDAQ	SBLK	Wed, Mar 2, 2016	3.20	3.20	3.01	3.05
3094	NASDAQ	SBLK	Tue, Mar 1, 2016	3.10	3.25	2.80	3.09
3093	NASDAQ	SBLK	Mon, Feb 29, 2016	3.00	3.10	2.90	3.02
3092	NASDAQ	SBLK	Fri, Feb 26, 2016	3.04	3.04	3.04	3.02
3091	NASDAQ	SBLK	Thu, Feb 25, 2016	3.00	3.15	2.62	3.04
3090	NASDAQ	SBLK	Wed, Feb 24, 2016	2.85	3.00	2.65	2.87
3089	NASDAQ	SBLK	Tue, Feb 23, 2016	2.75	2.91	2.60	2.90
3088	NASDAQ	SBLK	Mon, Feb 22, 2016	2.10	2.69	2.10	2.65
3087	NASDAQ	SBLK	Fri, Feb 19, 2016	2.11	2.33	2.11	2.27
3086	NASDAQ	SBLK	Thu, Feb 18, 2016	2.35	2.35	2.17	2.17
3085	NASDAQ	SBLK	Wed, Feb 17, 2016	2.06	2.49	1.98	2.47
3084	NASDAQ	SBLK	Tue, Feb 16, 2016	2.00	2.15	1.95	2.00
3083	NASDAQ	SBLK	Fri, Feb 12, 2016	2.00	2.11	2.00	2.00
3082	NASDAQ	SBLK	Thu, Feb 11, 2016	2.05	2.07	2.00	2.00
3081	NASDAQ	SBLK	Wed, Feb 10, 2016	2.00	2.10	2.00	2.06
3080	NASDAQ	SBLK	Tue, Feb 9, 2016	2.09	2.13	2.00	2.00
3079	NASDAQ	SBLK	Mon, Feb 8, 2016	2.05	2.14	2.00	2.10
3078	NASDAQ	SBLK	Fri, Feb 5, 2016	2.30	2.30	2.08	2.08
3077	NASDAQ	SBLK	Thu, Feb 4, 2016	2.14	2.40	2.08	2.15
3076	NASDAQ	SBLK	Wed, Feb 3, 2016	2.05	2.30	2.05	2.17
3075	NASDAQ	SBLK	Tue, Feb 2, 2016	2.10	2.19	2.05	2.13
3074	NASDAQ	SBLK	Mon, Feb 1, 2016	2.19	2.19	2.00	2.02
3073	NASDAQ	SBLK	Fri, Jan 29, 2016	2.00	2.16	1.95	2.10
3072	NASDAQ	SBLK	Thu, Jan 28, 2016	2.10	2.20	1.93	1.95
3071	NASDAQ	SBLK	Wed, Jan 27, 2016	2.10	2.14	2.00	2.00
3070	NASDAQ	SBLK	Tue, Jan 26, 2016	2.03	2.15	2.03	2.09
3069	NASDAQ	SBLK	Mon, Jan 25, 2016	2.35	2.35	2.03	2.03
3068	NASDAQ	SBLK	Fri, Jan 22, 2016	2.19	2.23	2.03	2.19
3067	NASDAQ	SBLK	Thu, Jan 21, 2016	1.95	2.25	1.95	2.03
3066	NASDAQ	SBLK	Wed, Jan 20, 2016	1.93	2.14	1.91	2.00
3065	NASDAQ	SBLK	Tue, Jan 19, 2016	2.05	2.25	1.90	1.93
3064	NASDAQ	SBLK	Fri, Jan 15, 2016	2.20	2.27	1.91	2.13
3063	NASDAQ	SBLK	Thu, Jan 14, 2016	2.00	2.27	1.70	2.26
3062	NASDAQ	SBLK	Wed, Jan 13, 2016	2.00	2.10	1.57	1.90
3061	NASDAQ	SBLK	Tue, Jan 12, 2016	1.90	2.04	1.75	1.84
3060	NASDAQ	SBLK	Mon, Jan 11, 2016	2.30	2.30	1.75	1.80
3059	NASDAQ	SBLK	Fri, Jan 8, 2016	1.93	2.20	1.90	2.20
3058	NASDAQ	SBLK	Thu, Jan 7, 2016	1.81	2.17	1.76	1.90
3057	NASDAQ	SBLK	Wed, Jan 6, 2016	2.80	2.80	2.10	2.10
3056	NASDAQ	SBLK	Tue, Jan 5, 2016	3.33	3.33	2.85	2.86
3055	NASDAQ	SBLK	Mon, Jan 4, 2016	3.07	3.22	2.86	3.08
3054	NASDAQ	SBLK	Thu, Dec 31, 2015	2.75	3.25	2.75	3.03
3053	NASDAQ	SBLK	Wed, Dec 30, 2015	3.00	3.05	2.71	2.82
3052	NASDAQ	SBLK	Tue, Dec 29, 2015	3.20	3.25	2.90	2.95
3051	NASDAQ	SBLK	Mon, Dec 28, 2015	3.25	3.31	3.00	3.08
3050	NASDAQ	SBLK	Thu, Dec 24, 2015	3.18	3.35	3.02	3.18
3049	NASDAQ	SBLK	Wed, Dec 23, 2015	3.42	3.45	3.10	3.17
3048	NASDAQ	SBLK	Tue, Dec 22, 2015	3.50	3.53	3.35	3.39
3047	NASDAQ	SBLK	Mon, Dec 21, 2015	3.40	3.60	3.25	3.39
3046	NASDAQ	SBLK	Fri, Dec 18, 2015	3.53	3.70	3.41	3.48
3045	NASDAQ	SBLK	Thu, Dec 17, 2015	3.42	3.62	3.40	3.54
3044	NASDAQ	SBLK	Wed, Dec 16, 2015	3.55	3.70	3.35	3.38
3043	NASDAQ	SBLK	Tue, Dec 15, 2015	3.36	3.75	3.30	3.55
3042	NASDAQ	SBLK	Mon, Dec 14, 2015	3.50	3.67	3.35	3.49
3041	NASDAQ	SBLK	Fri, Dec 11, 2015	3.75	3.80	3.31	3.53
3040	NASDAQ	SBLK	Thu, Dec 10, 2015	3.56	3.76	3.49	3.75
3039	NASDAQ	SBLK	Wed, Dec 9, 2015	3.90	3.95	3.50	3.55
3038	NASDAQ	SBLK	Tue, Dec 8, 2015	3.50	3.68	3.25	3.51
3037	NASDAQ	SBLK	Mon, Dec 7, 2015	3.75	3.80	3.35	3.35
3036	NASDAQ	SBLK	Fri, Dec 4, 2015	3.87	4.00	3.15	3.55
3035	NASDAQ	SBLK	Thu, Dec 3, 2015	4.55	4.55	3.91	3.95
3034	NASDAQ	SBLK	Wed, Dec 2, 2015	4.63	4.75	4.28	4.30
3033	NASDAQ	SBLK	Tue, Dec 1, 2015	4.65	4.89	4.46	4.64
3032	NASDAQ	SBLK	Mon, Nov 30, 2015	4.50	4.90	4.50	4.80
3031	NASDAQ	SBLK	Fri, Nov 27, 2015	4.75	4.94	4.50	4.50
3030	NASDAQ	SBLK	Wed, Nov 25, 2015	4.55	4.93	4.55	4.70
3029	NASDAQ	SBLK	Tue, Nov 24, 2015	4.72	4.90	4.60	4.68
3028	NASDAQ	SBLK	Mon, Nov 23, 2015	4.80	5.00	4.75	4.80
3027	NASDAQ	SBLK	Fri, Nov 20, 2015	5.05	5.25	4.80	4.80
3026	NASDAQ	SBLK	Thu, Nov 19, 2015	4.55	5.15	4.55	5.00
3025	NASDAQ	SBLK	Wed, Nov 18, 2015	5.35	5.40	4.50	4.80
3024	NASDAQ	SBLK	Tue, Nov 17, 2015	6.25	6.25	5.95	6.10
3023	NASDAQ	SBLK	Mon, Nov 16, 2015	5.95	7.30	5.95	6.15
3022	NASDAQ	SBLK	Fri, Nov 13, 2015	6.05	6.14	5.85	5.93
3021	NASDAQ	SBLK	Thu, Nov 12, 2015	6.25	6.40	6.05	6.15
3020	NASDAQ	SBLK	Wed, Nov 11, 2015	6.65	6.85	6.05	6.25
3019	NASDAQ	SBLK	Tue, Nov 10, 2015	7.10	7.25	6.65	6.80
3018	NASDAQ	SBLK	Mon, Nov 9, 2015	7.65	7.65	7.25	7.30
3017	NASDAQ	SBLK	Fri, Nov 6, 2015	7.50	7.60	7.20	7.60
3016	NASDAQ	SBLK	Thu, Nov 5, 2015	7.30	7.80	7.10	7.70
3015	NASDAQ	SBLK	Wed, Nov 4, 2015	7.65	7.95	7.26	7.35
3014	NASDAQ	SBLK	Tue, Nov 3, 2015	8.10	8.45	7.45	7.45
3013	NASDAQ	SBLK	Mon, Nov 2, 2015	8.15	8.25	8.00	8.15
3012	NASDAQ	SBLK	Fri, Oct 30, 2015	8.45	8.45	7.70	7.90
3011	NASDAQ	SBLK	Thu, Oct 29, 2015	8.05	8.65	7.90	7.90
3010	NASDAQ	SBLK	Wed, Oct 28, 2015	9.00	9.45	8.05	8.20
3009	NASDAQ	SBLK	Tue, Oct 27, 2015	9.80	9.80	8.40	9.15
3008	NASDAQ	SBLK	Mon, Oct 26, 2015	10.40	10.40	9.60	9.80
3007	NASDAQ	SBLK	Fri, Oct 23, 2015	10.45	10.60	9.95	10.30
3006	NASDAQ	SBLK	Thu, Oct 22, 2015	11.15	11.15	10.40	10.50
3005	NASDAQ	SBLK	Wed, Oct 21, 2015	11.70	11.70	10.85	11.15
3004	NASDAQ	SBLK	Tue, Oct 20, 2015	11.25	11.38	11.20	11.25
3003	NASDAQ	SBLK	Mon, Oct 19, 2015	11.40	11.50	11.25	11.30
3002	NASDAQ	SBLK	Fri, Oct 16, 2015	11.50	11.65	11.35	11.50
3001	NASDAQ	SBLK	Thu, Oct 15, 2015	11.65	11.65	11.35	11.50
3000	NASDAQ	SBLK	Wed, Oct 14, 2015	11.55	11.70	11.43	11.50
2999	NASDAQ	SBLK	Tue, Oct 13, 2015	11.50	11.95	11.45	11.55
2998	NASDAQ	SBLK	Mon, Oct 12, 2015	11.50	11.88	11.45	11.45
2997	NASDAQ	SBLK	Fri, Oct 9, 2015	11.45	11.80	11.25	11.50
2996	NASDAQ	SBLK	Thu, Oct 8, 2015	11.45	11.48	11.10	11.35
2995	NASDAQ	SBLK	Wed, Oct 7, 2015	11.05	12.00	11.00	11.50
2994	NASDAQ	SBLK	Tue, Oct 6, 2015	10.85	11.15	10.75	11.10
2993	NASDAQ	SBLK	Mon, Oct 5, 2015	10.35	10.80	10.30	10.75
2992	NASDAQ	SBLK	Fri, Oct 2, 2015	9.95	10.40	9.60	10.25
2991	NASDAQ	SBLK	Thu, Oct 1, 2015	10.25	10.45	9.95	10.00
2990	NASDAQ	SBLK	Wed, Sep 30, 2015	10.40	10.45	10.00	10.25
2989	NASDAQ	SBLK	Tue, Sep 29, 2015	11.25	11.30	10.38	10.45
2988	NASDAQ	SBLK	Mon, Sep 28, 2015	12.40	12.40	10.90	11.05
2987	NASDAQ	SBLK	Fri, Sep 25, 2015	11.35	12.15	11.15	12.15
2986	NASDAQ	SBLK	Thu, Sep 24, 2015	10.95	11.25	10.25	11.15
2985	NASDAQ	SBLK	Wed, Sep 23, 2015	11.25	11.30	10.80	11.05
2984	NASDAQ	SBLK	Tue, Sep 22, 2015	11.85	12.00	11.15	11.25
2983	NASDAQ	SBLK	Mon, Sep 21, 2015	11.90	12.45	11.25	12.10
2982	NASDAQ	SBLK	Fri, Sep 18, 2015	12.30	12.60	11.90	11.90
2981	NASDAQ	SBLK	Thu, Sep 17, 2015	11.75	12.70	11.75	12.45
2980	NASDAQ	SBLK	Wed, Sep 16, 2015	10.80	12.00	10.80	11.90
2979	NASDAQ	SBLK	Tue, Sep 15, 2015	10.70	11.15	10.70	10.80
2978	NASDAQ	SBLK	Mon, Sep 14, 2015	11.15	11.45	10.65	10.80
2977	NASDAQ	SBLK	Fri, Sep 11, 2015	11.70	11.90	11.00	11.30
2976	NASDAQ	SBLK	Thu, Sep 10, 2015	12.25	12.30	11.65	11.80
2975	NASDAQ	SBLK	Wed, Sep 9, 2015	12.25	12.45	12.00	12.05
2974	NASDAQ	SBLK	Tue, Sep 8, 2015	12.35	12.47	12.05	12.30
2973	NASDAQ	SBLK	Fri, Sep 4, 2015	12.25	12.90	11.85	12.25
2972	NASDAQ	SBLK	Thu, Sep 3, 2015	12.25	12.50	12.05	12.30
2971	NASDAQ	SBLK	Wed, Sep 2, 2015	12.60	12.60	12.20	12.43
2970	NASDAQ	SBLK	Tue, Sep 1, 2015	12.15	12.65	12.00	12.45
2969	NASDAQ	SBLK	Mon, Aug 31, 2015	12.00	12.45	11.35	12.25
2968	NASDAQ	SBLK	Fri, Aug 28, 2015	10.95	11.90	10.95	11.65
2967	NASDAQ	SBLK	Thu, Aug 27, 2015	10.65	11.30	10.60	11.20
2966	NASDAQ	SBLK	Wed, Aug 26, 2015	10.80	10.80	10.15	10.45
2965	NASDAQ	SBLK	Tue, Aug 25, 2015	10.75	11.05	10.65	10.80
2964	NASDAQ	SBLK	Mon, Aug 24, 2015	10.90	11.00	10.00	10.75
2963	NASDAQ	SBLK	Fri, Aug 21, 2015	11.55	11.85	11.05	11.25
2962	NASDAQ	SBLK	Thu, Aug 20, 2015	12.05	12.20	11.50	11.70
2961	NASDAQ	SBLK	Wed, Aug 19, 2015	12.50	12.54	11.70	12.20
2960	NASDAQ	SBLK	Tue, Aug 18, 2015	13.00	13.00	12.30	12.50
2959	NASDAQ	SBLK	Mon, Aug 17, 2015	12.60	12.80	12.50	12.70
2958	NASDAQ	SBLK	Fri, Aug 14, 2015	13.35	13.35	12.60	12.75
2957	NASDAQ	SBLK	Thu, Aug 13, 2015	13.30	13.30	12.75	12.85
2956	NASDAQ	SBLK	Wed, Aug 12, 2015	13.85	14.00	13.05	13.55
2955	NASDAQ	SBLK	Tue, Aug 11, 2015	14.80	15.15	13.75	14.10
2954	NASDAQ	SBLK	Mon, Aug 10, 2015	14.95	15.25	14.80	15.00
2953	NASDAQ	SBLK	Fri, Aug 7, 2015	14.90	15.30	14.80	15.05
2952	NASDAQ	SBLK	Thu, Aug 6, 2015	15.20	15.30	14.75	15.05
2951	NASDAQ	SBLK	Wed, Aug 5, 2015	15.75	16.05	15.10	15.30
2950	NASDAQ	SBLK	Tue, Aug 4, 2015	15.55	16.00	15.25	15.65
2949	NASDAQ	SBLK	Mon, Aug 3, 2015	15.15	15.65	15.00	15.45
2948	NASDAQ	SBLK	Fri, Jul 31, 2015	14.75	15.25	14.65	15.10
2947	NASDAQ	SBLK	Thu, Jul 30, 2015	15.30	15.60	14.50	14.55
2946	NASDAQ	SBLK	Wed, Jul 29, 2015	15.25	15.75	15.15	15.50
2945	NASDAQ	SBLK	Tue, Jul 28, 2015	14.90	15.67	14.75	15.10
2944	NASDAQ	SBLK	Mon, Jul 27, 2015	15.20	15.40	14.60	14.60
2943	NASDAQ	SBLK	Fri, Jul 24, 2015	15.55	15.60	15.00	15.05
2942	NASDAQ	SBLK	Thu, Jul 23, 2015	15.85	16.25	15.25	15.35
2941	NASDAQ	SBLK	Wed, Jul 22, 2015	15.80	16.85	15.75	15.85
2940	NASDAQ	SBLK	Tue, Jul 21, 2015	15.85	16.60	15.70	15.90
2939	NASDAQ	SBLK	Mon, Jul 20, 2015	16.90	16.90	15.60	15.65
2938	NASDAQ	SBLK	Fri, Jul 17, 2015	15.40	17.10	15.10	16.45
2937	NASDAQ	SBLK	Thu, Jul 16, 2015	14.50	16.10	14.50	14.90
2936	NASDAQ	SBLK	Wed, Jul 15, 2015	13.90	14.60	13.90	14.55
2935	NASDAQ	SBLK	Tue, Jul 14, 2015	13.40	14.10	13.35	13.90
2934	NASDAQ	SBLK	Mon, Jul 13, 2015	13.10	13.60	13.10	13.40
2933	NASDAQ	SBLK	Fri, Jul 10, 2015	13.15	13.70	12.80	12.85
2932	NASDAQ	SBLK	Thu, Jul 9, 2015	13.95	14.25	13.05	13.10
2931	NASDAQ	SBLK	Wed, Jul 8, 2015	14.55	14.85	13.35	13.75
2930	NASDAQ	SBLK	Tue, Jul 7, 2015	15.00	15.25	13.85	14.70
2929	NASDAQ	SBLK	Mon, Jul 6, 2015	14.40	15.10	14.05	15.00
2928	NASDAQ	SBLK	Thu, Jul 2, 2015	14.25	14.60	13.75	14.55
2927	NASDAQ	SBLK	Wed, Jul 1, 2015	15.00	15.65	13.75	14.15
2926	NASDAQ	SBLK	Tue, Jun 30, 2015	14.75	15.05	14.60	14.70
2925	NASDAQ	SBLK	Mon, Jun 29, 2015	15.65	15.65	14.75	14.90
2924	NASDAQ	SBLK	Fri, Jun 26, 2015	15.90	16.00	15.50	15.80
2923	NASDAQ	SBLK	Thu, Jun 25, 2015	15.75	16.05	15.25	15.85
2922	NASDAQ	SBLK	Wed, Jun 24, 2015	16.75	16.78	15.65	15.85
2921	NASDAQ	SBLK	Tue, Jun 23, 2015	16.10	16.90	15.95	16.70
2920	NASDAQ	SBLK	Mon, Jun 22, 2015	16.05	16.35	15.85	15.95
2919	NASDAQ	SBLK	Fri, Jun 19, 2015	15.75	16.55	15.75	16.10
2918	NASDAQ	SBLK	Thu, Jun 18, 2015	15.80	15.95	15.55	15.85
2917	NASDAQ	SBLK	Wed, Jun 17, 2015	15.20	16.10	15.20	15.55
2916	NASDAQ	SBLK	Tue, Jun 16, 2015	14.75	15.30	14.21	15.05
2915	NASDAQ	SBLK	Mon, Jun 15, 2015	15.50	15.50	14.55	14.65
2914	NASDAQ	SBLK	Fri, Jun 12, 2015	15.00	15.55	14.85	15.53
2913	NASDAQ	SBLK	Thu, Jun 11, 2015	15.00	15.15	14.55	15.05
2912	NASDAQ	SBLK	Wed, Jun 10, 2015	15.85	15.90	14.85	15.00
2911	NASDAQ	SBLK	Tue, Jun 9, 2015	15.85	15.95	15.50	15.70
2910	NASDAQ	SBLK	Mon, Jun 8, 2015	15.70	15.95	15.70	15.80
2909	NASDAQ	SBLK	Fri, Jun 5, 2015	15.70	15.90	15.45	15.70
2908	NASDAQ	SBLK	Thu, Jun 4, 2015	16.00	16.35	15.50	15.70
2907	NASDAQ	SBLK	Wed, Jun 3, 2015	15.85	16.30	15.85	16.15
2906	NASDAQ	SBLK	Tue, Jun 2, 2015	15.80	16.20	15.60	15.80
2905	NASDAQ	SBLK	Mon, Jun 1, 2015	16.25	16.30	15.43	15.70
2904	NASDAQ	SBLK	Fri, May 29, 2015	15.00	15.40	14.95	15.18
2903	NASDAQ	SBLK	Thu, May 28, 2015	15.65	15.80	14.50	14.95
2902	NASDAQ	SBLK	Wed, May 27, 2015	16.25	16.25	15.53	15.85
2901	NASDAQ	SBLK	Tue, May 26, 2015	15.55	16.15	15.50	15.65
2900	NASDAQ	SBLK	Fri, May 22, 2015	15.85	16.40	15.80	15.95
2899	NASDAQ	SBLK	Thu, May 21, 2015	15.75	16.15	15.35	15.85
2898	NASDAQ	SBLK	Wed, May 20, 2015	15.95	16.23	15.90	15.90
2897	NASDAQ	SBLK	Tue, May 19, 2015	16.80	16.88	15.90	15.90
2896	NASDAQ	SBLK	Mon, May 18, 2015	17.30	17.40	16.70	16.80
2895	NASDAQ	SBLK	Fri, May 15, 2015	17.30	17.75	17.25	17.40
2894	NASDAQ	SBLK	Thu, May 14, 2015	17.10	17.50	16.70	17.40
2893	NASDAQ	SBLK	Wed, May 13, 2015	17.80	17.90	16.00	17.05
2892	NASDAQ	SBLK	Tue, May 12, 2015	18.85	19.35	18.45	18.85
2891	NASDAQ	SBLK	Mon, May 11, 2015	18.75	19.10	18.50	18.90
2890	NASDAQ	SBLK	Fri, May 8, 2015	18.40	18.95	18.05	18.75
2889	NASDAQ	SBLK	Thu, May 7, 2015	18.70	18.90	18.05	18.25
2888	NASDAQ	SBLK	Wed, May 6, 2015	19.00	19.40	18.63	19.10
2887	NASDAQ	SBLK	Tue, May 5, 2015	18.75	19.15	18.25	18.90
2886	NASDAQ	SBLK	Mon, May 4, 2015	19.10	19.55	18.60	18.90
2885	NASDAQ	SBLK	Fri, May 1, 2015	19.70	19.70	18.85	18.90
2884	NASDAQ	SBLK	Thu, Apr 30, 2015	19.60	19.90	18.80	19.75
2883	NASDAQ	SBLK	Wed, Apr 29, 2015	19.55	20.35	19.30	19.70
2882	NASDAQ	SBLK	Tue, Apr 28, 2015	19.10	19.80	18.85	19.65
2881	NASDAQ	SBLK	Mon, Apr 27, 2015	19.35	19.85	18.95	19.25
2880	NASDAQ	SBLK	Fri, Apr 24, 2015	19.40	20.13	19.25	19.35
2879	NASDAQ	SBLK	Thu, Apr 23, 2015	18.50	19.35	18.50	19.35
2878	NASDAQ	SBLK	Wed, Apr 22, 2015	19.00	19.25	18.35	18.35
2877	NASDAQ	SBLK	Tue, Apr 21, 2015	20.05	20.65	18.80	18.90
2876	NASDAQ	SBLK	Mon, Apr 20, 2015	18.95	20.30	18.90	20.00
2875	NASDAQ	SBLK	Fri, Apr 17, 2015	19.50	19.50	17.85	19.00
2874	NASDAQ	SBLK	Thu, Apr 16, 2015	18.80	19.75	18.80	19.35
2873	NASDAQ	SBLK	Wed, Apr 15, 2015	17.85	18.95	17.80	18.90
2872	NASDAQ	SBLK	Tue, Apr 14, 2015	17.75	17.90	17.60	17.85
2871	NASDAQ	SBLK	Mon, Apr 13, 2015	18.35	18.65	17.65	17.75
2870	NASDAQ	SBLK	Fri, Apr 10, 2015	18.65	18.75	18.23	18.45
2869	NASDAQ	SBLK	Thu, Apr 9, 2015	18.35	18.55	18.15	18.45
2868	NASDAQ	SBLK	Wed, Apr 8, 2015	18.55	18.75	18.25	18.40
2867	NASDAQ	SBLK	Tue, Apr 7, 2015	17.85	18.65	17.75	18.30
2866	NASDAQ	SBLK	Mon, Apr 6, 2015	17.90	18.15	17.35	17.90
2865	NASDAQ	SBLK	Thu, Apr 2, 2015	17.65	17.95	17.60	17.90
2864	NASDAQ	SBLK	Wed, Apr 1, 2015	18.15	18.80	17.65	17.75
2863	NASDAQ	SBLK	Tue, Mar 31, 2015	17.75	18.15	17.60	18.15
2862	NASDAQ	SBLK	Mon, Mar 30, 2015	17.80	17.97	17.60	17.85
2861	NASDAQ	SBLK	Fri, Mar 27, 2015	17.80	17.85	17.60	17.78
2860	NASDAQ	SBLK	Thu, Mar 26, 2015	17.50	18.15	17.40	17.85
2859	NASDAQ	SBLK	Wed, Mar 25, 2015	18.00	18.20	17.40	17.45
2858	NASDAQ	SBLK	Tue, Mar 24, 2015	17.35	18.48	17.20	18.00
2857	NASDAQ	SBLK	Mon, Mar 23, 2015	16.25	18.05	16.25	17.65
2856	NASDAQ	SBLK	Fri, Mar 20, 2015	16.65	17.70	16.40	16.50
2855	NASDAQ	SBLK	Thu, Mar 19, 2015	16.55	16.60	15.80	16.30
2854	NASDAQ	SBLK	Wed, Mar 18, 2015	16.00	16.30	15.70	15.70
2853	NASDAQ	SBLK	Tue, Mar 17, 2015	15.75	16.45	15.30	16.10
2852	NASDAQ	SBLK	Mon, Mar 16, 2015	16.85	16.95	15.25	15.90
2851	NASDAQ	SBLK	Fri, Mar 13, 2015	16.90	17.15	16.50	16.85
2850	NASDAQ	SBLK	Thu, Mar 12, 2015	17.35	18.10	16.80	16.85
2849	NASDAQ	SBLK	Wed, Mar 11, 2015	17.85	17.90	17.05	17.40
2848	NASDAQ	SBLK	Tue, Mar 10, 2015	18.65	18.70	17.45	18.00
2847	NASDAQ	SBLK	Mon, Mar 9, 2015	19.20	19.30	17.95	18.75
2846	NASDAQ	SBLK	Fri, Mar 6, 2015	19.85	20.13	19.20	19.20
2845	NASDAQ	SBLK	Thu, Mar 5, 2015	20.40	20.55	19.70	20.00
2844	NASDAQ	SBLK	Wed, Mar 4, 2015	20.90	20.90	19.65	20.55
2843	NASDAQ	SBLK	Tue, Mar 3, 2015	20.80	21.10	20.50	20.85
2842	NASDAQ	SBLK	Mon, Mar 2, 2015	21.90	22.70	20.60	20.95
2841	NASDAQ	SBLK	Fri, Feb 27, 2015	23.25	23.30	22.43	23.10
2840	NASDAQ	SBLK	Thu, Feb 26, 2015	22.85	24.00	22.80	23.20
2839	NASDAQ	SBLK	Wed, Feb 25, 2015	21.95	23.30	21.80	22.75
2838	NASDAQ	SBLK	Tue, Feb 24, 2015	21.75	22.15	21.05	22.05
2837	NASDAQ	SBLK	Mon, Feb 23, 2015	22.35	22.55	21.25	21.85
2836	NASDAQ	SBLK	Fri, Feb 20, 2015	22.75	23.00	22.00	22.50
2835	NASDAQ	SBLK	Thu, Feb 19, 2015	21.40	22.00	21.05	21.85
2834	NASDAQ	SBLK	Wed, Feb 18, 2015	21.90	21.95	21.30	21.60
2833	NASDAQ	SBLK	Tue, Feb 17, 2015	22.40	22.55	21.75	22.10
2832	NASDAQ	SBLK	Fri, Feb 13, 2015	21.55	22.40	20.95	22.40
2831	NASDAQ	SBLK	Thu, Feb 12, 2015	23.25	23.35	21.05	21.65
2830	NASDAQ	SBLK	Wed, Feb 11, 2015	22.25	22.85	22.00	22.80
2829	NASDAQ	SBLK	Tue, Feb 10, 2015	22.40	22.80	21.75	22.25
2828	NASDAQ	SBLK	Mon, Feb 9, 2015	22.30	22.45	21.85	22.30
2827	NASDAQ	SBLK	Fri, Feb 6, 2015	21.65	22.70	21.40	22.45
2826	NASDAQ	SBLK	Thu, Feb 5, 2015	21.40	22.35	21.05	22.10
2825	NASDAQ	SBLK	Wed, Feb 4, 2015	22.00	22.40	21.05	21.40
2824	NASDAQ	SBLK	Tue, Feb 3, 2015	21.00	22.50	20.70	22.00
2823	NASDAQ	SBLK	Mon, Feb 2, 2015	20.25	21.10	20.05	20.65
2822	NASDAQ	SBLK	Fri, Jan 30, 2015	19.30	20.55	19.10	20.05
2821	NASDAQ	SBLK	Thu, Jan 29, 2015	19.35	19.65	18.33	19.45
2820	NASDAQ	SBLK	Wed, Jan 28, 2015	20.60	20.60	19.00	19.25
2819	NASDAQ	SBLK	Tue, Jan 27, 2015	20.25	20.65	19.90	20.25
2818	NASDAQ	SBLK	Mon, Jan 26, 2015	20.85	21.65	20.35	20.65
2817	NASDAQ	SBLK	Fri, Jan 23, 2015	20.80	20.80	19.75	20.75
2816	NASDAQ	SBLK	Thu, Jan 22, 2015	20.50	21.30	20.50	20.85
2815	NASDAQ	SBLK	Wed, Jan 21, 2015	22.50	22.75	20.65	21.20
2814	NASDAQ	SBLK	Tue, Jan 20, 2015	23.60	23.80	22.05	22.45
2813	NASDAQ	SBLK	Fri, Jan 16, 2015	23.20	23.85	22.75	23.20
2812	NASDAQ	SBLK	Thu, Jan 15, 2015	24.45	24.45	22.50	23.40
2811	NASDAQ	SBLK	Wed, Jan 14, 2015	23.75	24.30	22.95	24.00
2810	NASDAQ	SBLK	Tue, Jan 13, 2015	25.30	25.45	23.25	24.05
2809	NASDAQ	SBLK	Mon, Jan 12, 2015	25.50	25.60	24.80	25.00
2808	NASDAQ	SBLK	Fri, Jan 9, 2015	26.75	27.20	24.50	25.10
2807	NASDAQ	SBLK	Thu, Jan 8, 2015	30.65	33.15	30.20	32.65
2806	NASDAQ	SBLK	Wed, Jan 7, 2015	30.85	31.00	30.10	30.35
2805	NASDAQ	SBLK	Tue, Jan 6, 2015	30.50	31.00	29.25	30.30
2804	NASDAQ	SBLK	Mon, Jan 5, 2015	30.55	30.65	29.05	29.15
2803	NASDAQ	SBLK	Fri, Jan 2, 2015	33.10	33.30	30.50	30.60
2802	NASDAQ	SBLK	Wed, Dec 31, 2014	30.40	32.80	29.50	32.80
2801	NASDAQ	SBLK	Tue, Dec 30, 2014	30.25	30.80	29.20	30.35
2800	NASDAQ	SBLK	Mon, Dec 29, 2014	30.75	30.75	29.00	30.50
2799	NASDAQ	SBLK	Fri, Dec 26, 2014	30.85	31.25	30.15	30.70
2798	NASDAQ	SBLK	Wed, Dec 24, 2014	31.35	31.55	30.21	30.85
2797	NASDAQ	SBLK	Tue, Dec 23, 2014	32.00	32.00	30.10	31.40
2796	NASDAQ	SBLK	Mon, Dec 22, 2014	32.80	32.80	31.25	31.55
2795	NASDAQ	SBLK	Fri, Dec 19, 2014	31.90	32.85	30.40	32.75
2794	NASDAQ	SBLK	Thu, Dec 18, 2014	31.25	33.25	31.25	32.00
2793	NASDAQ	SBLK	Wed, Dec 17, 2014	28.45	31.60	28.05	31.10
2792	NASDAQ	SBLK	Tue, Dec 16, 2014	27.55	28.95	27.05	28.05
2791	NASDAQ	SBLK	Mon, Dec 15, 2014	27.60	29.25	27.45	28.15
2790	NASDAQ	SBLK	Fri, Dec 12, 2014	30.25	30.25	28.40	28.55
2789	NASDAQ	SBLK	Thu, Dec 11, 2014	31.90	32.05	30.20	30.75
2788	NASDAQ	SBLK	Wed, Dec 10, 2014	33.05	33.15	31.25	31.95
2787	NASDAQ	SBLK	Tue, Dec 9, 2014	32.50	34.00	32.00	33.45
2786	NASDAQ	SBLK	Mon, Dec 8, 2014	35.00	35.00	31.93	33.70
2785	NASDAQ	SBLK	Fri, Dec 5, 2014	37.15	37.15	34.70	35.25
2784	NASDAQ	SBLK	Thu, Dec 4, 2014	39.15	39.15	34.30	35.45
2783	NASDAQ	SBLK	Wed, Dec 3, 2014	33.70	36.20	33.70	35.55
2782	NASDAQ	SBLK	Tue, Dec 2, 2014	40.00	40.25	31.35	32.30
2781	NASDAQ	SBLK	Mon, Dec 1, 2014	41.60	41.60	36.45	37.25
2780	NASDAQ	SBLK	Fri, Nov 28, 2014	42.00	42.00	39.50	41.55
2779	NASDAQ	SBLK	Wed, Nov 26, 2014	42.00	42.00	40.45	41.35
2778	NASDAQ	SBLK	Tue, Nov 25, 2014	41.25	42.95	41.00	42.00
2777	NASDAQ	SBLK	Mon, Nov 24, 2014	40.80	41.40	40.40	41.05
2776	NASDAQ	SBLK	Fri, Nov 21, 2014	43.00	43.00	40.00	40.80
2775	NASDAQ	SBLK	Thu, Nov 20, 2014	42.70	43.15	40.88	41.45
2774	NASDAQ	SBLK	Wed, Nov 19, 2014	43.75	43.95	41.85	42.75
2773	NASDAQ	SBLK	Tue, Nov 18, 2014	44.20	44.28	43.00	43.55
2772	NASDAQ	SBLK	Mon, Nov 17, 2014	44.55	44.65	42.81	44.00
2771	NASDAQ	SBLK	Fri, Nov 14, 2014	43.05	44.95	42.63	44.65
2770	NASDAQ	SBLK	Thu, Nov 13, 2014	44.65	44.85	43.50	43.15
2769	NASDAQ	SBLK	Wed, Nov 12, 2014	43.90	45.20	43.90	44.45
2768	NASDAQ	SBLK	Tue, Nov 11, 2014	45.30	46.20	43.80	44.25
2767	NASDAQ	SBLK	Mon, Nov 10, 2014	45.50	46.50	44.05	44.30
2766	NASDAQ	SBLK	Fri, Nov 7, 2014	46.05	47.10	45.25	45.60
2765	NASDAQ	SBLK	Thu, Nov 6, 2014	45.85	47.14	45.08	45.90
2764	NASDAQ	SBLK	Wed, Nov 5, 2014	48.75	48.75	43.10	44.95
2763	NASDAQ	SBLK	Tue, Nov 4, 2014	50.45	50.71	47.55	49.20
2762	NASDAQ	SBLK	Mon, Nov 3, 2014	52.10	52.45	50.30	50.85
2761	NASDAQ	SBLK	Fri, Oct 31, 2014	52.55	52.60	49.80	51.60
2760	NASDAQ	SBLK	Thu, Oct 30, 2014	52.10	52.90	50.88	51.30
2759	NASDAQ	SBLK	Wed, Oct 29, 2014	52.40	55.34	51.50	52.50
2758	NASDAQ	SBLK	Tue, Oct 28, 2014	50.60	53.10	50.05	52.05
2757	NASDAQ	SBLK	Mon, Oct 27, 2014	50.25	51.70	49.55	50.40
2756	NASDAQ	SBLK	Fri, Oct 24, 2014	51.50	51.50	48.75	50.95
2755	NASDAQ	SBLK	Thu, Oct 23, 2014	53.25	53.65	51.48	51.65
2754	NASDAQ	SBLK	Wed, Oct 22, 2014	54.30	57.00	51.50	53.05
2753	NASDAQ	SBLK	Tue, Oct 21, 2014	52.85	56.40	52.85	53.90
2752	NASDAQ	SBLK	Mon, Oct 20, 2014	49.30	52.45	49.00	51.65
2751	NASDAQ	SBLK	Fri, Oct 17, 2014	46.75	50.85	46.75	49.30
2750	NASDAQ	SBLK	Thu, Oct 16, 2014	42.90	47.55	42.32	46.60
2749	NASDAQ	SBLK	Wed, Oct 15, 2014	41.80	44.95	41.40	43.95
2748	NASDAQ	SBLK	Tue, Oct 14, 2014	43.80	45.00	41.40	43.10
2747	NASDAQ	SBLK	Mon, Oct 13, 2014	45.05	46.20	42.35	42.70
2746	NASDAQ	SBLK	Fri, Oct 10, 2014	47.15	48.35	44.65	45.30
2745	NASDAQ	SBLK	Thu, Oct 9, 2014	50.75	51.40	47.45	47.55
2744	NASDAQ	SBLK	Wed, Oct 8, 2014	51.60	52.15	48.50	50.65
2743	NASDAQ	SBLK	Tue, Oct 7, 2014	53.85	54.70	50.38	51.00
2742	NASDAQ	SBLK	Mon, Oct 6, 2014	53.50	56.35	51.25	54.85
2741	NASDAQ	SBLK	Fri, Oct 3, 2014	53.65	54.70	52.50	52.70
2740	NASDAQ	SBLK	Thu, Oct 2, 2014	54.10	54.60	49.50	52.90
2739	NASDAQ	SBLK	Wed, Oct 1, 2014	55.10	55.20	52.65	53.50
2738	NASDAQ	SBLK	Tue, Sep 30, 2014	56.05	56.10	54.35	55.10
2737	NASDAQ	SBLK	Mon, Sep 29, 2014	55.85	57.15	54.55	55.40
2736	NASDAQ	SBLK	Fri, Sep 26, 2014	56.55	59.30	56.20	56.90
2735	NASDAQ	SBLK	Thu, Sep 25, 2014	59.95	59.95	56.00	56.25
2734	NASDAQ	SBLK	Wed, Sep 24, 2014	60.00	61.15	58.05	60.55
2733	NASDAQ	SBLK	Tue, Sep 23, 2014	59.75	61.35	58.85	59.75
2732	NASDAQ	SBLK	Mon, Sep 22, 2014	62.80	63.75	58.85	59.65
2731	NASDAQ	SBLK	Fri, Sep 19, 2014	65.75	66.95	61.45	63.95
2730	NASDAQ	SBLK	Thu, Sep 18, 2014	67.55	68.56	64.40	65.55
2729	NASDAQ	SBLK	Wed, Sep 17, 2014	66.80	67.50	65.55	66.95
2728	NASDAQ	SBLK	Tue, Sep 16, 2014	68.65	68.65	65.15	67.30
2727	NASDAQ	SBLK	Mon, Sep 15, 2014	71.20	71.20	67.30	68.75
2726	NASDAQ	SBLK	Fri, Sep 12, 2014	74.80	75.30	70.35	71.50
2725	NASDAQ	SBLK	Thu, Sep 11, 2014	76.65	77.65	73.90	75.00
2724	NASDAQ	SBLK	Wed, Sep 10, 2014	77.70	78.10	75.05	77.45
2723	NASDAQ	SBLK	Tue, Sep 9, 2014	76.55	78.00	76.25	77.60
2722	NASDAQ	SBLK	Mon, Sep 8, 2014	73.00	77.40	73.00	76.95
2721	NASDAQ	SBLK	Fri, Sep 5, 2014	73.35	73.95	72.50	73.40
2720	NASDAQ	SBLK	Thu, Sep 4, 2014	70.80	73.40	70.80	73.25
2719	NASDAQ	SBLK	Wed, Sep 3, 2014	71.50	73.35	69.75	70.70
2718	NASDAQ	SBLK	Tue, Sep 2, 2014	70.65	70.84	67.75	69.75
2717	NASDAQ	SBLK	Fri, Aug 29, 2014	70.40	70.60	67.75	70.40
2716	NASDAQ	SBLK	Thu, Aug 28, 2014	68.15	69.90	67.30	69.50
2715	NASDAQ	SBLK	Wed, Aug 27, 2014	67.40	69.60	65.85	68.55
2714	NASDAQ	SBLK	Tue, Aug 26, 2014	67.40	68.10	66.46	67.65
2713	NASDAQ	SBLK	Mon, Aug 25, 2014	69.85	70.00	67.10	67.75
2712	NASDAQ	SBLK	Fri, Aug 22, 2014	69.20	69.80	68.35	68.85
2711	NASDAQ	SBLK	Thu, Aug 21, 2014	70.00	70.00	66.85	69.55
2710	NASDAQ	SBLK	Wed, Aug 20, 2014	67.30	72.20	66.50	69.10
2709	NASDAQ	SBLK	Tue, Aug 19, 2014	67.10	70.00	65.95	68.30
2708	NASDAQ	SBLK	Mon, Aug 18, 2014	66.00	66.20	62.90	65.60
2707	NASDAQ	SBLK	Fri, Aug 15, 2014	61.45	63.70	60.70	63.35
2706	NASDAQ	SBLK	Thu, Aug 14, 2014	57.50	61.50	57.50	61.15
2705	NASDAQ	SBLK	Wed, Aug 13, 2014	55.40	57.70	54.55	57.40
2704	NASDAQ	SBLK	Tue, Aug 12, 2014	54.75	57.30	54.50	55.10
2703	NASDAQ	SBLK	Mon, Aug 11, 2014	54.20	55.80	53.40	55.20
2702	NASDAQ	SBLK	Fri, Aug 8, 2014	52.00	53.85	51.50	53.65
2701	NASDAQ	SBLK	Thu, Aug 7, 2014	52.40	53.60	51.25	51.80
2700	NASDAQ	SBLK	Wed, Aug 6, 2014	51.55	52.95	51.45	52.10
2699	NASDAQ	SBLK	Tue, Aug 5, 2014	51.80	53.10	51.05	52.00
2698	NASDAQ	SBLK	Mon, Aug 4, 2014	52.95	54.20	51.25	52.20
2697	NASDAQ	SBLK	Fri, Aug 1, 2014	53.90	53.90	51.25	52.90
2696	NASDAQ	SBLK	Thu, Jul 31, 2014	53.50	54.00	51.45	53.55
2695	NASDAQ	SBLK	Wed, Jul 30, 2014	54.15	54.68	52.60	54.30
2694	NASDAQ	SBLK	Tue, Jul 29, 2014	54.15	54.50	53.15	53.50
2693	NASDAQ	SBLK	Mon, Jul 28, 2014	55.35	55.65	53.95	54.15
2692	NASDAQ	SBLK	Fri, Jul 25, 2014	55.50	56.65	55.00	55.35
2691	NASDAQ	SBLK	Thu, Jul 24, 2014	56.25	56.70	55.50	55.70
2690	NASDAQ	SBLK	Wed, Jul 23, 2014	58.85	58.85	55.65	56.25
2689	NASDAQ	SBLK	Tue, Jul 22, 2014	58.45	60.15	57.95	58.80
2688	NASDAQ	SBLK	Mon, Jul 21, 2014	58.35	59.10	57.00	57.85
2687	NASDAQ	SBLK	Fri, Jul 18, 2014	57.60	59.05	55.83	58.55
2686	NASDAQ	SBLK	Thu, Jul 17, 2014	58.85	59.30	57.25	57.70
2685	NASDAQ	SBLK	Wed, Jul 16, 2014	58.05	59.35	57.97	59.00
2684	NASDAQ	SBLK	Tue, Jul 15, 2014	60.20	60.20	57.80	57.95
2683	NASDAQ	SBLK	Mon, Jul 14, 2014	60.85	61.10	59.55	59.80
2682	NASDAQ	SBLK	Fri, Jul 11, 2014	59.35	60.50	59.05	60.15
2681	NASDAQ	SBLK	Thu, Jul 10, 2014	57.85	60.09	57.58	59.10
2680	NASDAQ	SBLK	Wed, Jul 9, 2014	58.20	60.30	58.20	59.35
2679	NASDAQ	SBLK	Tue, Jul 8, 2014	62.55	62.90	59.40	59.65
2678	NASDAQ	SBLK	Mon, Jul 7, 2014	63.75	64.25	62.65	62.80
2677	NASDAQ	SBLK	Thu, Jul 3, 2014	64.75	64.85	63.75	63.90
2676	NASDAQ	SBLK	Wed, Jul 2, 2014	67.40	67.70	64.55	64.70
2675	NASDAQ	SBLK	Tue, Jul 1, 2014	65.75	68.18	65.75	66.80
2674	NASDAQ	SBLK	Mon, Jun 30, 2014	64.65	65.26	63.35	64.85
2673	NASDAQ	SBLK	Fri, Jun 27, 2014	64.75	66.45	62.99	64.75
2672	NASDAQ	SBLK	Thu, Jun 26, 2014	66.40	66.50	64.90	65.20
2671	NASDAQ	SBLK	Wed, Jun 25, 2014	66.90	67.10	64.25	66.15
2670	NASDAQ	SBLK	Tue, Jun 24, 2014	69.60	69.94	66.25	66.65
2669	NASDAQ	SBLK	Mon, Jun 23, 2014	69.00	70.70	68.95	69.55
2668	NASDAQ	SBLK	Fri, Jun 20, 2014	68.85	69.70	67.49	68.50
2667	NASDAQ	SBLK	Thu, Jun 19, 2014	68.55	69.60	68.15	68.95
2666	NASDAQ	SBLK	Wed, Jun 18, 2014	68.95	70.65	67.55	69.05
2665	NASDAQ	SBLK	Tue, Jun 17, 2014	67.20	69.60	66.45	69.50
2664	NASDAQ	SBLK	Mon, Jun 16, 2014	61.75	68.05	60.75	67.50
2663	NASDAQ	SBLK	Fri, Jun 13, 2014	58.80	61.00	57.20	60.35
2662	NASDAQ	SBLK	Thu, Jun 12, 2014	60.90	60.90	58.75	58.90
2661	NASDAQ	SBLK	Wed, Jun 11, 2014	62.40	62.50	60.75	60.80
2660	NASDAQ	SBLK	Tue, Jun 10, 2014	60.55	61.85	59.95	61.55
2659	NASDAQ	SBLK	Mon, Jun 9, 2014	59.95	62.05	59.95	60.55
2658	NASDAQ	SBLK	Fri, Jun 6, 2014	56.95	61.45	56.95	60.20
2657	NASDAQ	SBLK	Thu, Jun 5, 2014	54.70	57.05	54.25	56.15
2656	NASDAQ	SBLK	Wed, Jun 4, 2014	51.55	55.00	50.91	54.40
2655	NASDAQ	SBLK	Tue, Jun 3, 2014	51.40	52.50	50.45	51.50
2654	NASDAQ	SBLK	Mon, Jun 2, 2014	53.25	53.38	50.00	50.95
2653	NASDAQ	SBLK	Fri, May 30, 2014	54.85	55.20	52.50	53.35
2652	NASDAQ	SBLK	Thu, May 29, 2014	57.00	57.00	54.10	54.85
2651	NASDAQ	SBLK	Wed, May 28, 2014	56.15	56.20	54.95	55.65
2650	NASDAQ	SBLK	Tue, May 27, 2014	55.65	57.10	55.50	55.55
2649	NASDAQ	SBLK	Fri, May 23, 2014	55.25	56.35	55.10	55.20
2648	NASDAQ	SBLK	Thu, May 22, 2014	56.35	57.50	55.00	55.45
2647	NASDAQ	SBLK	Wed, May 21, 2014	55.00	56.35	54.53	55.60
2646	NASDAQ	SBLK	Tue, May 20, 2014	55.85	55.85	53.70	54.45
2645	NASDAQ	SBLK	Mon, May 19, 2014	56.00	57.10	55.35	56.00
2644	NASDAQ	SBLK	Fri, May 16, 2014	56.70	56.70	55.60	55.95
2643	NASDAQ	SBLK	Thu, May 15, 2014	58.60	59.05	56.25	56.70
2642	NASDAQ	SBLK	Wed, May 14, 2014	59.85	60.30	58.40	59.05
2641	NASDAQ	SBLK	Tue, May 13, 2014	58.05	60.45	57.60	59.45
2640	NASDAQ	SBLK	Mon, May 12, 2014	58.25	60.50	57.88	58.25
2639	NASDAQ	SBLK	Fri, May 9, 2014	56.80	59.45	56.76	58.35
2638	NASDAQ	SBLK	Thu, May 8, 2014	58.05	59.30	56.60	57.05
2637	NASDAQ	SBLK	Wed, May 7, 2014	60.65	60.80	57.41	58.45
2636	NASDAQ	SBLK	Tue, May 6, 2014	61.10	61.80	60.15	60.70
2635	NASDAQ	SBLK	Mon, May 5, 2014	61.30	62.25	60.75	61.65
2634	NASDAQ	SBLK	Fri, May 2, 2014	60.50	62.35	60.25	62.10
2633	NASDAQ	SBLK	Thu, May 1, 2014	59.30	61.15	58.20	60.55
2632	NASDAQ	SBLK	Wed, Apr 30, 2014	57.60	59.95	56.97	59.40
2631	NASDAQ	SBLK	Tue, Apr 29, 2014	59.50	59.50	57.05	58.05
2630	NASDAQ	SBLK	Mon, Apr 28, 2014	60.40	62.95	58.00	59.00
2629	NASDAQ	SBLK	Fri, Apr 25, 2014	62.50	62.50	59.90	60.35
2628	NASDAQ	SBLK	Thu, Apr 24, 2014	63.85	64.15	61.55	62.60
2627	NASDAQ	SBLK	Wed, Apr 23, 2014	64.55	64.65	62.85	63.20
2626	NASDAQ	SBLK	Tue, Apr 22, 2014	62.05	63.65	62.05	63.50
2625	NASDAQ	SBLK	Mon, Apr 21, 2014	62.65	63.00	61.70	61.90
2624	NASDAQ	SBLK	Thu, Apr 17, 2014	62.15	63.40	61.55	62.70
2623	NASDAQ	SBLK	Wed, Apr 16, 2014	61.10	62.25	60.55	61.90
2622	NASDAQ	SBLK	Tue, Apr 15, 2014	61.95	63.75	57.15	60.70
2621	NASDAQ	SBLK	Mon, Apr 14, 2014	63.20	65.05	60.15	61.45
2620	NASDAQ	SBLK	Fri, Apr 11, 2014	63.70	65.25	62.45	62.85
2619	NASDAQ	SBLK	Thu, Apr 10, 2014	68.25	69.90	63.65	64.60
2618	NASDAQ	SBLK	Wed, Apr 9, 2014	67.00	68.20	65.75	68.20
2617	NASDAQ	SBLK	Tue, Apr 8, 2014	67.05	67.95	65.55	66.60
2616	NASDAQ	SBLK	Mon, Apr 7, 2014	68.35	68.90	65.55	67.25
2615	NASDAQ	SBLK	Fri, Apr 4, 2014	70.85	73.65	68.30	69.00
2614	NASDAQ	SBLK	Thu, Apr 3, 2014	73.00	73.45	69.35	70.50
2613	NASDAQ	SBLK	Wed, Apr 2, 2014	72.50	74.75	71.75	72.95
2612	NASDAQ	SBLK	Tue, Apr 1, 2014	71.50	72.90	71.05	72.55
2611	NASDAQ	SBLK	Mon, Mar 31, 2014	70.80	71.60	69.35	71.35
2610	NASDAQ	SBLK	Fri, Mar 28, 2014	69.00	72.20	68.75	70.00
2609	NASDAQ	SBLK	Thu, Mar 27, 2014	68.25	69.95	66.00	68.75
2608	NASDAQ	SBLK	Wed, Mar 26, 2014	71.35	72.50	67.70	67.95
2607	NASDAQ	SBLK	Tue, Mar 25, 2014	72.35	74.25	70.00	71.10
2606	NASDAQ	SBLK	Mon, Mar 24, 2014	73.05	73.55	69.80	72.40
2605	NASDAQ	SBLK	Fri, Mar 21, 2014	74.05	74.05	71.45	72.50
2604	NASDAQ	SBLK	Thu, Mar 20, 2014	74.55	75.45	73.15	73.25
2603	NASDAQ	SBLK	Wed, Mar 19, 2014	75.90	78.30	73.80	74.95
2602	NASDAQ	SBLK	Tue, Mar 18, 2014	70.75	77.50	70.55	76.25
2601	NASDAQ	SBLK	Mon, Mar 17, 2014	70.10	70.95	68.80	70.10
2600	NASDAQ	SBLK	Fri, Mar 14, 2014	70.00	71.65	68.45	69.60
2599	NASDAQ	SBLK	Thu, Mar 13, 2014	73.75	74.70	69.80	70.45
2598	NASDAQ	SBLK	Wed, Mar 12, 2014	71.50	73.20	70.30	72.95
2597	NASDAQ	SBLK	Tue, Mar 11, 2014	74.40	74.40	70.30	71.80
2596	NASDAQ	SBLK	Mon, Mar 10, 2014	76.40	76.40	72.35	74.00
2595	NASDAQ	SBLK	Fri, Mar 7, 2014	74.50	76.80	71.85	76.40
2594	NASDAQ	SBLK	Thu, Mar 6, 2014	78.50	79.40	76.25	76.95
2593	NASDAQ	SBLK	Wed, Mar 5, 2014	64.95	76.10	63.80	75.60
2592	NASDAQ	SBLK	Tue, Mar 4, 2014	60.90	64.80	59.00	64.55
2591	NASDAQ	SBLK	Mon, Mar 3, 2014	60.75	61.40	57.01	60.35
2590	NASDAQ	SBLK	Fri, Feb 28, 2014	56.70	62.00	56.15	61.75
2589	NASDAQ	SBLK	Thu, Feb 27, 2014	56.25	57.00	55.20	55.35
2588	NASDAQ	SBLK	Wed, Feb 26, 2014	56.50	57.20	55.30	56.00
2587	NASDAQ	SBLK	Tue, Feb 25, 2014	56.00	57.15	54.95	56.25
2586	NASDAQ	SBLK	Mon, Feb 24, 2014	54.35	55.45	53.80	55.30
2585	NASDAQ	SBLK	Fri, Feb 21, 2014	54.30	55.05	54.25	54.35
2584	NASDAQ	SBLK	Thu, Feb 20, 2014	55.35	55.80	54.10	54.30
2583	NASDAQ	SBLK	Wed, Feb 19, 2014	56.40	57.20	54.70	55.25
2582	NASDAQ	SBLK	Tue, Feb 18, 2014	58.65	58.65	56.04	56.65
2581	NASDAQ	SBLK	Fri, Feb 14, 2014	59.10	59.85	58.00	58.20
2580	NASDAQ	SBLK	Thu, Feb 13, 2014	59.70	60.00	58.55	59.00
2579	NASDAQ	SBLK	Wed, Feb 12, 2014	60.25	61.10	59.45	60.05
2578	NASDAQ	SBLK	Tue, Feb 11, 2014	58.50	60.60	58.50	60.15
2577	NASDAQ	SBLK	Mon, Feb 10, 2014	59.25	59.25	57.25	58.50
2576	NASDAQ	SBLK	Fri, Feb 7, 2014	60.95	60.95	58.70	59.50
2575	NASDAQ	SBLK	Thu, Feb 6, 2014	59.00	61.10	58.10	60.20
2574	NASDAQ	SBLK	Wed, Feb 5, 2014	58.75	59.55	57.60	59.05
2573	NASDAQ	SBLK	Tue, Feb 4, 2014	58.55	60.20	57.30	59.05
2572	NASDAQ	SBLK	Mon, Feb 3, 2014	59.15	60.15	56.85	57.90
2571	NASDAQ	SBLK	Fri, Jan 31, 2014	58.35	60.15	57.20	59.25
2570	NASDAQ	SBLK	Thu, Jan 30, 2014	60.25	60.85	58.65	59.00
2569	NASDAQ	SBLK	Wed, Jan 29, 2014	59.75	60.45	58.35	59.55
2568	NASDAQ	SBLK	Tue, Jan 28, 2014	59.75	61.00	58.55	60.90
2567	NASDAQ	SBLK	Mon, Jan 27, 2014	60.80	62.05	56.90	58.40
2566	NASDAQ	SBLK	Fri, Jan 24, 2014	63.85	64.00	60.15	60.50
2565	NASDAQ	SBLK	Thu, Jan 23, 2014	64.20	64.63	62.55	64.15
2564	NASDAQ	SBLK	Wed, Jan 22, 2014	67.70	67.75	62.30	64.35
2563	NASDAQ	SBLK	Tue, Jan 21, 2014	68.55	69.30	67.50	67.65
2562	NASDAQ	SBLK	Fri, Jan 17, 2014	68.45	69.25	67.50	68.00
2561	NASDAQ	SBLK	Thu, Jan 16, 2014	66.60	69.70	66.60	68.80
2560	NASDAQ	SBLK	Wed, Jan 15, 2014	62.50	65.40	61.85	65.10
2559	NASDAQ	SBLK	Tue, Jan 14, 2014	61.50	63.10	60.00	61.75
2558	NASDAQ	SBLK	Mon, Jan 13, 2014	63.05	63.70	58.85	60.30
2557	NASDAQ	SBLK	Fri, Jan 10, 2014	65.95	65.95	61.70	64.10
2556	NASDAQ	SBLK	Thu, Jan 9, 2014	66.65	67.25	62.50	65.45
2555	NASDAQ	SBLK	Wed, Jan 8, 2014	68.65	70.00	66.00	67.00
2554	NASDAQ	SBLK	Tue, Jan 7, 2014	62.25	70.40	62.05	69.10
2553	NASDAQ	SBLK	Mon, Jan 6, 2014	65.55	65.60	62.65	63.10
2552	NASDAQ	SBLK	Fri, Jan 3, 2014	65.05	66.25	63.75	64.45
2551	NASDAQ	SBLK	Thu, Jan 2, 2014	66.00	66.25	63.40	65.50
2550	NASDAQ	SBLK	Tue, Dec 31, 2013	63.30	67.20	63.10	66.65
2549	NASDAQ	SBLK	Mon, Dec 30, 2013	65.20	66.90	63.40	64.40
2548	NASDAQ	SBLK	Fri, Dec 27, 2013	68.80	69.15	63.10	65.50
2547	NASDAQ	SBLK	Thu, Dec 26, 2013	65.45	68.65	65.10	67.15
2546	NASDAQ	SBLK	Tue, Dec 24, 2013	64.85	65.70	63.85	65.50
2545	NASDAQ	SBLK	Mon, Dec 23, 2013	65.20	67.15	62.85	65.10
2544	NASDAQ	SBLK	Fri, Dec 20, 2013	56.50	62.10	56.50	61.70
2543	NASDAQ	SBLK	Thu, Dec 19, 2013	54.55	56.60	53.25	55.95
2542	NASDAQ	SBLK	Wed, Dec 18, 2013	55.85	56.05	53.56	55.25
2541	NASDAQ	SBLK	Tue, Dec 17, 2013	53.60	55.85	51.46	55.50
2540	NASDAQ	SBLK	Mon, Dec 16, 2013	53.00	54.95	52.65	54.00
2539	NASDAQ	SBLK	Fri, Dec 13, 2013	48.55	54.20	47.85	52.25
2538	NASDAQ	SBLK	Thu, Dec 12, 2013	46.00	46.80	46.00	46.35
2537	NASDAQ	SBLK	Wed, Dec 11, 2013	45.15	46.45	45.00	45.95
2536	NASDAQ	SBLK	Tue, Dec 10, 2013	44.25	45.65	44.00	44.95
2535	NASDAQ	SBLK	Mon, Dec 9, 2013	46.00	46.70	43.75	44.25
2534	NASDAQ	SBLK	Fri, Dec 6, 2013	47.25	47.40	46.00	46.00
2533	NASDAQ	SBLK	Thu, Dec 5, 2013	47.10	48.00	46.30	47.00
2532	NASDAQ	SBLK	Wed, Dec 4, 2013	47.20	47.90	46.00	46.75
2531	NASDAQ	SBLK	Tue, Dec 3, 2013	46.40	47.70	46.00	46.70
2530	NASDAQ	SBLK	Mon, Dec 2, 2013	47.60	49.08	45.80	46.80
2529	NASDAQ	SBLK	Fri, Nov 29, 2013	46.35	48.50	46.05	47.60
2528	NASDAQ	SBLK	Wed, Nov 27, 2013	43.60	46.00	43.60	45.30
2527	NASDAQ	SBLK	Tue, Nov 26, 2013	41.50	43.50	41.35	43.45
2526	NASDAQ	SBLK	Mon, Nov 25, 2013	39.90	40.70	39.90	40.45
2525	NASDAQ	SBLK	Fri, Nov 22, 2013	40.65	41.00	39.70	40.05
2524	NASDAQ	SBLK	Thu, Nov 21, 2013	40.90	41.00	40.05	40.45
2523	NASDAQ	SBLK	Wed, Nov 20, 2013	40.00	40.18	39.00	39.50
2522	NASDAQ	SBLK	Tue, Nov 19, 2013	39.90	40.96	39.50	39.63
2521	NASDAQ	SBLK	Mon, Nov 18, 2013	39.80	41.00	39.50	39.85
2520	NASDAQ	SBLK	Fri, Nov 15, 2013	39.65	40.30	39.50	39.90
2519	NASDAQ	SBLK	Thu, Nov 14, 2013	40.25	40.65	39.25	39.75
2518	NASDAQ	SBLK	Wed, Nov 13, 2013	39.90	41.20	39.25	40.40
2517	NASDAQ	SBLK	Tue, Nov 12, 2013	41.95	41.95	39.65	40.15
2516	NASDAQ	SBLK	Mon, Nov 11, 2013	42.00	42.45	41.25	42.08
2515	NASDAQ	SBLK	Fri, Nov 8, 2013	40.75	42.50	40.50	41.80
2514	NASDAQ	SBLK	Thu, Nov 7, 2013	42.40	42.45	40.50	40.98
2513	NASDAQ	SBLK	Wed, Nov 6, 2013	42.45	42.75	41.60	42.20
2512	NASDAQ	SBLK	Tue, Nov 5, 2013	40.95	43.45	40.95	42.10
2511	NASDAQ	SBLK	Mon, Nov 4, 2013	41.50	42.35	40.05	40.75
2510	NASDAQ	SBLK	Fri, Nov 1, 2013	40.00	41.25	39.05	40.95
2509	NASDAQ	SBLK	Thu, Oct 31, 2013	39.50	40.50	38.60	39.50
2508	NASDAQ	SBLK	Wed, Oct 30, 2013	40.95	41.29	39.50	39.70
2507	NASDAQ	SBLK	Tue, Oct 29, 2013	39.85	41.60	39.48	41.10
2506	NASDAQ	SBLK	Mon, Oct 28, 2013	40.30	40.65	39.25	40.00
2505	NASDAQ	SBLK	Fri, Oct 25, 2013	39.00	40.40	39.00	40.25
2504	NASDAQ	SBLK	Thu, Oct 24, 2013	39.95	40.15	38.80	39.15
2503	NASDAQ	SBLK	Wed, Oct 23, 2013	40.30	40.40	39.05	39.80
2502	NASDAQ	SBLK	Tue, Oct 22, 2013	41.75	41.75	40.00	40.35
2501	NASDAQ	SBLK	Mon, Oct 21, 2013	42.75	43.60	39.80	41.75
2500	NASDAQ	SBLK	Fri, Oct 18, 2013	43.75	44.00	42.60	42.90
2499	NASDAQ	SBLK	Thu, Oct 17, 2013	40.90	43.90	40.90	43.50
2498	NASDAQ	SBLK	Wed, Oct 16, 2013	41.40	41.40	40.20	41.05
2497	NASDAQ	SBLK	Tue, Oct 15, 2013	41.30	42.18	40.20	40.65
2496	NASDAQ	SBLK	Mon, Oct 14, 2013	40.60	41.75	39.10	41.50
2495	NASDAQ	SBLK	Fri, Oct 11, 2013	41.80	41.80	39.85	40.80
2494	NASDAQ	SBLK	Thu, Oct 10, 2013	41.35	42.30	39.60	41.70
2493	NASDAQ	SBLK	Wed, Oct 9, 2013	41.00	41.56	39.05	39.60
2492	NASDAQ	SBLK	Tue, Oct 8, 2013	41.95	44.15	40.35	40.80
2491	NASDAQ	SBLK	Mon, Oct 7, 2013	42.60	43.25	41.25	41.90
2490	NASDAQ	SBLK	Fri, Oct 4, 2013	43.45	44.75	43.00	43.30
2489	NASDAQ	SBLK	Thu, Oct 3, 2013	44.05	44.80	42.05	43.15
2488	NASDAQ	SBLK	Wed, Oct 2, 2013	44.00	45.55	43.80	44.05
2487	NASDAQ	SBLK	Tue, Oct 1, 2013	51.40	52.65	50.75	51.10
2486	NASDAQ	SBLK	Mon, Sep 30, 2013	48.55	51.25	45.55	50.65
2485	NASDAQ	SBLK	Fri, Sep 27, 2013	49.75	51.75	47.95	49.00
2484	NASDAQ	SBLK	Thu, Sep 26, 2013	52.55	53.00	48.85	49.75
2483	NASDAQ	SBLK	Wed, Sep 25, 2013	50.00	52.00	49.00	51.70
2482	NASDAQ	SBLK	Tue, Sep 24, 2013	49.55	50.65	48.75	49.85
2481	NASDAQ	SBLK	Mon, Sep 23, 2013	51.55	52.55	49.30	50.00
2480	NASDAQ	SBLK	Fri, Sep 20, 2013	52.55	53.40	50.15	51.55
2479	NASDAQ	SBLK	Thu, Sep 19, 2013	52.50	54.50	51.95	52.50
2478	NASDAQ	SBLK	Wed, Sep 18, 2013	52.30	53.25	51.65	52.10
2477	NASDAQ	SBLK	Tue, Sep 17, 2013	53.10	54.50	50.95	52.20
2476	NASDAQ	SBLK	Mon, Sep 16, 2013	48.40	54.45	48.40	52.90
2475	NASDAQ	SBLK	Fri, Sep 13, 2013	50.00	51.45	47.34	49.00
2474	NASDAQ	SBLK	Thu, Sep 12, 2013	52.45	53.45	50.65	51.70
2473	NASDAQ	SBLK	Wed, Sep 11, 2013	54.25	54.25	50.25	52.50
2472	NASDAQ	SBLK	Tue, Sep 10, 2013	57.50	57.65	50.50	53.30
2471	NASDAQ	SBLK	Mon, Sep 9, 2013	52.50	57.20	51.50	55.35
2470	NASDAQ	SBLK	Fri, Sep 6, 2013	50.00	51.75	48.40	50.80
2469	NASDAQ	SBLK	Thu, Sep 5, 2013	46.80	49.50	46.55	48.90
2468	NASDAQ	SBLK	Wed, Sep 4, 2013	42.75	46.80	42.75	45.85
2467	NASDAQ	SBLK	Tue, Sep 3, 2013	42.90	42.90	40.55	41.80
2466	NASDAQ	SBLK	Fri, Aug 30, 2013	41.00	42.35	39.56	40.85
2465	NASDAQ	SBLK	Thu, Aug 29, 2013	43.25	44.05	39.30	40.60
2464	NASDAQ	SBLK	Wed, Aug 28, 2013	41.95	44.85	40.75	43.15
2463	NASDAQ	SBLK	Tue, Aug 27, 2013	38.65	41.50	38.65	39.85
2462	NASDAQ	SBLK	Mon, Aug 26, 2013	34.95	36.90	34.75	36.00
2461	NASDAQ	SBLK	Fri, Aug 23, 2013	33.75	34.95	33.74	34.70
2460	NASDAQ	SBLK	Thu, Aug 22, 2013	33.15	33.85	33.15	33.70
2459	NASDAQ	SBLK	Wed, Aug 21, 2013	33.00	33.95	32.72	32.95
2458	NASDAQ	SBLK	Tue, Aug 20, 2013	34.00	34.00	33.06	33.75
2457	NASDAQ	SBLK	Mon, Aug 19, 2013	33.45	34.75	32.75	33.60
2456	NASDAQ	SBLK	Fri, Aug 16, 2013	31.50	34.95	31.90	33.55
2455	NASDAQ	SBLK	Thu, Aug 15, 2013	32.45	33.05	31.31	31.70
2454	NASDAQ	SBLK	Wed, Aug 14, 2013	31.05	33.30	31.05	32.30
2453	NASDAQ	SBLK	Tue, Aug 13, 2013	31.00	31.40	30.80	30.80
2452	NASDAQ	SBLK	Mon, Aug 12, 2013	31.00	31.75	30.75	31.15
2451	NASDAQ	SBLK	Fri, Aug 9, 2013	30.65	31.35	30.65	31.05
2450	NASDAQ	SBLK	Thu, Aug 8, 2013	30.95	31.35	30.38	30.90
2449	NASDAQ	SBLK	Wed, Aug 7, 2013	31.40	31.55	30.55	31.10
2448	NASDAQ	SBLK	Tue, Aug 6, 2013	30.55	31.75	30.25	31.40
2447	NASDAQ	SBLK	Mon, Aug 5, 2013	30.80	31.15	30.24	30.25
2446	NASDAQ	SBLK	Fri, Aug 2, 2013	31.95	32.20	31.35	31.35
2445	NASDAQ	SBLK	Thu, Aug 1, 2013	31.75	32.20	31.40	31.80
2444	NASDAQ	SBLK	Wed, Jul 31, 2013	31.05	32.40	31.05	31.75
2443	NASDAQ	SBLK	Tue, Jul 30, 2013	30.85	31.25	30.30	31.10
2442	NASDAQ	SBLK	Mon, Jul 29, 2013	30.05	30.70	29.90	30.60
2441	NASDAQ	SBLK	Fri, Jul 26, 2013	30.40	31.01	29.90	30.00
2440	NASDAQ	SBLK	Thu, Jul 25, 2013	31.25	31.50	30.83	30.90
2439	NASDAQ	SBLK	Wed, Jul 24, 2013	31.15	31.75	30.00	31.05
2438	NASDAQ	SBLK	Tue, Jul 23, 2013	28.90	31.00	28.90	30.70
2437	NASDAQ	SBLK	Mon, Jul 22, 2013	27.65	29.10	27.55	28.80
2436	NASDAQ	SBLK	Fri, Jul 19, 2013	27.95	28.00	27.70	27.80
2435	NASDAQ	SBLK	Thu, Jul 18, 2013	27.30	28.35	27.15	28.10
2434	NASDAQ	SBLK	Wed, Jul 17, 2013	27.25	27.45	27.10	27.30
2433	NASDAQ	SBLK	Tue, Jul 16, 2013	27.30	27.80	27.20	27.29
2432	NASDAQ	SBLK	Mon, Jul 15, 2013	27.65	27.95	27.25	27.35
2431	NASDAQ	SBLK	Fri, Jul 12, 2013	27.50	28.40	27.16	27.50
2430	NASDAQ	SBLK	Thu, Jul 11, 2013	27.55	27.65	27.00	27.50
2429	NASDAQ	SBLK	Wed, Jul 10, 2013	26.90	27.55	26.85	27.30
2428	NASDAQ	SBLK	Tue, Jul 9, 2013	27.50	27.63	26.85	26.90
2427	NASDAQ	SBLK	Mon, Jul 8, 2013	27.35	27.50	27.30	27.45
2426	NASDAQ	SBLK	Fri, Jul 5, 2013	27.50	27.60	27.20	27.20
2425	NASDAQ	SBLK	Wed, Jul 3, 2013	28.10	28.10	27.50	27.85
2424	NASDAQ	SBLK	Tue, Jul 2, 2013	27.40	27.50	27.20	27.26
2423	NASDAQ	SBLK	Mon, Jul 1, 2013	27.25	27.70	27.20	27.20
2422	NASDAQ	SBLK	Fri, Jun 28, 2013	27.70	27.70	27.30	27.35
2421	NASDAQ	SBLK	Thu, Jun 27, 2013	28.25	28.50	27.21	27.35
2420	NASDAQ	SBLK	Wed, Jun 26, 2013	28.32	28.55	27.30	28.45
2419	NASDAQ	SBLK	Tue, Jun 25, 2013	27.50	28.65	27.40	27.40
2418	NASDAQ	SBLK	Mon, Jun 24, 2013	28.00	27.90	26.40	27.20
2417	NASDAQ	SBLK	Fri, Jun 21, 2013	28.55	28.75	28.05	28.30
2416	NASDAQ	SBLK	Thu, Jun 20, 2013	28.65	28.90	27.60	28.30
2415	NASDAQ	SBLK	Wed, Jun 19, 2013	28.35	28.90	27.80	28.65
2414	NASDAQ	SBLK	Tue, Jun 18, 2013	27.60	28.80	27.80	28.60
2413	NASDAQ	SBLK	Mon, Jun 17, 2013	27.55	27.90	27.50	27.78
2412	NASDAQ	SBLK	Fri, Jun 14, 2013	28.10	28.20	27.55	27.80
2411	NASDAQ	SBLK	Thu, Jun 13, 2013	28.20	28.71	27.50	28.05
2410	NASDAQ	SBLK	Wed, Jun 12, 2013	28.60	28.85	27.55	28.60
2409	NASDAQ	SBLK	Tue, Jun 11, 2013	28.30	29.00	28.25	28.50
2408	NASDAQ	SBLK	Mon, Jun 10, 2013	29.00	28.76	28.40	28.55
2407	NASDAQ	SBLK	Fri, Jun 7, 2013	29.15	29.15	28.75	28.98
2406	NASDAQ	SBLK	Thu, Jun 6, 2013	28.55	29.10	28.50	28.93
2405	NASDAQ	SBLK	Wed, Jun 5, 2013	28.86	29.05	27.90	29.05
2404	NASDAQ	SBLK	Tue, Jun 4, 2013	28.85	29.00	28.85	28.85
2403	NASDAQ	SBLK	Mon, Jun 3, 2013	29.40	29.53	28.80	28.80
2402	NASDAQ	SBLK	Fri, May 31, 2013	30.10	30.40	29.45	29.45
2401	NASDAQ	SBLK	Thu, May 30, 2013	30.20	30.85	29.68	29.90
2400	NASDAQ	SBLK	Wed, May 29, 2013	29.35	31.00	29.25	29.73
2399	NASDAQ	SBLK	Tue, May 28, 2013	32.55	33.85	29.25	29.55
2398	NASDAQ	SBLK	Fri, May 24, 2013	30.25	30.85	29.55	30.42
2397	NASDAQ	SBLK	Thu, May 23, 2013	30.10	30.80	30.10	30.10
2396	NASDAQ	SBLK	Wed, May 22, 2013	30.75	30.80	30.25	30.50
2395	NASDAQ	SBLK	Tue, May 21, 2013	29.85	30.90	29.85	30.35
2394	NASDAQ	SBLK	Mon, May 20, 2013	30.40	30.95	29.50	29.85
2393	NASDAQ	SBLK	Fri, May 17, 2013	30.35	31.25	29.52	30.40
2392	NASDAQ	SBLK	Thu, May 16, 2013	28.85	31.25	28.85	30.50
2391	NASDAQ	SBLK	Wed, May 15, 2013	30.70	30.75	29.10	29.25
2390	NASDAQ	SBLK	Tue, May 14, 2013	32.40	33.80	30.25	30.30
2389	NASDAQ	SBLK	Mon, May 13, 2013	31.00	32.25	30.00	32.00
2388	NASDAQ	SBLK	Fri, May 10, 2013	38.60	38.75	37.50	38.65
2387	NASDAQ	SBLK	Thu, May 9, 2013	37.20	38.50	37.05	38.30
2386	NASDAQ	SBLK	Wed, May 8, 2013	34.35	37.00	34.35	37.00
2385	NASDAQ	SBLK	Tue, May 7, 2013	32.55	34.40	32.00	34.15
2384	NASDAQ	SBLK	Mon, May 6, 2013	30.95	32.55	30.70	32.50
2383	NASDAQ	SBLK	Fri, May 3, 2013	29.40	32.50	29.47	31.00
2382	NASDAQ	SBLK	Thu, May 2, 2013	31.65	31.65	28.20	29.55
2381	NASDAQ	SBLK	Wed, May 1, 2013	31.30	31.80	31.25	31.25
2380	NASDAQ	SBLK	Tue, Apr 30, 2013	31.50	31.86	30.75	31.86
2379	NASDAQ	SBLK	Mon, Apr 29, 2013	30.40	31.75	30.40	31.30
2378	NASDAQ	SBLK	Fri, Apr 26, 2013	30.40	30.55	30.40	30.40
2377	NASDAQ	SBLK	Thu, Apr 25, 2013	30.00	30.75	29.80	30.55
2376	NASDAQ	SBLK	Wed, Apr 24, 2013	29.80	30.19	29.80	30.05
2375	NASDAQ	SBLK	Tue, Apr 23, 2013	30.45	30.45	29.75	30.00
2374	NASDAQ	SBLK	Mon, Apr 22, 2013	30.20	30.70	29.60	30.00
2373	NASDAQ	SBLK	Fri, Apr 19, 2013	31.00	31.30	30.30	30.45
2372	NASDAQ	SBLK	Thu, Apr 18, 2013	31.25	31.25	31.00	31.05
2371	NASDAQ	SBLK	Wed, Apr 17, 2013	31.90	31.95	31.05	31.05
2370	NASDAQ	SBLK	Tue, Apr 16, 2013	31.35	32.00	31.10	31.80
2369	NASDAQ	SBLK	Mon, Apr 15, 2013	31.75	31.75	31.25	31.31
2368	NASDAQ	SBLK	Fri, Apr 12, 2013	31.60	31.75	31.50	31.75
2367	NASDAQ	SBLK	Thu, Apr 11, 2013	31.50	31.74	30.85	31.50
2366	NASDAQ	SBLK	Wed, Apr 10, 2013	32.15	32.20	30.90	31.10
2365	NASDAQ	SBLK	Tue, Apr 9, 2013	32.00	32.25	31.25	32.00
2364	NASDAQ	SBLK	Mon, Apr 8, 2013	31.10	31.20	30.25	31.15
2363	NASDAQ	SBLK	Fri, Apr 5, 2013	31.35	33.15	30.30	31.25
2362	NASDAQ	SBLK	Thu, Apr 4, 2013	33.20	33.20	31.15	32.15
2361	NASDAQ	SBLK	Wed, Apr 3, 2013	34.90	34.90	32.50	33.50
2360	NASDAQ	SBLK	Tue, Apr 2, 2013	36.40	36.40	34.76	35.15
2359	NASDAQ	SBLK	Mon, Apr 1, 2013	35.20	37.00	34.55	36.75
2358	NASDAQ	SBLK	Thu, Mar 28, 2013	36.45	36.45	35.05	35.60
2357	NASDAQ	SBLK	Wed, Mar 27, 2013	35.00	36.80	34.50	35.90
2356	NASDAQ	SBLK	Tue, Mar 26, 2013	35.05	35.15	35.00	35.00
2355	NASDAQ	SBLK	Mon, Mar 25, 2013	35.75	35.75	34.35	34.70
2354	NASDAQ	SBLK	Fri, Mar 22, 2013	32.55	36.05	32.50	35.15
2353	NASDAQ	SBLK	Thu, Mar 21, 2013	31.25	33.45	31.25	32.29
2352	NASDAQ	SBLK	Wed, Mar 20, 2013	31.50	32.20	31.25	31.25
2351	NASDAQ	SBLK	Tue, Mar 19, 2013	31.55	34.25	31.00	32.30
2350	NASDAQ	SBLK	Mon, Mar 18, 2013	30.15	31.50	30.05	30.75
2349	NASDAQ	SBLK	Fri, Mar 15, 2013	30.10	30.70	30.10	30.50
2348	NASDAQ	SBLK	Thu, Mar 14, 2013	30.25	30.50	30.21	30.50
2347	NASDAQ	SBLK	Wed, Mar 13, 2013	30.60	30.95	30.50	30.53
2346	NASDAQ	SBLK	Tue, Mar 12, 2013	31.30	31.30	30.00	30.35
2345	NASDAQ	SBLK	Mon, Mar 11, 2013	30.35	31.60	29.85	31.10
2344	NASDAQ	SBLK	Fri, Mar 8, 2013	29.75	30.75	29.50	30.25
2343	NASDAQ	SBLK	Thu, Mar 7, 2013	29.20	29.60	29.20	29.60
2342	NASDAQ	SBLK	Wed, Mar 6, 2013	29.05	29.75	29.05	29.35
2341	NASDAQ	SBLK	Tue, Mar 5, 2013	28.70	29.15	28.60	29.00
2340	NASDAQ	SBLK	Mon, Mar 4, 2013	28.70	29.03	28.55	28.80
2339	NASDAQ	SBLK	Fri, Mar 1, 2013	28.55	28.85	28.55	28.75
2338	NASDAQ	SBLK	Thu, Feb 28, 2013	28.80	29.25	28.60	28.75
2337	NASDAQ	SBLK	Wed, Feb 27, 2013	29.05	29.44	28.80	28.95
2336	NASDAQ	SBLK	Tue, Feb 26, 2013	29.35	29.50	29.15	29.15
2335	NASDAQ	SBLK	Mon, Feb 25, 2013	29.05	29.70	29.05	29.30
2334	NASDAQ	SBLK	Fri, Feb 22, 2013	29.35	29.75	29.10	29.25
2333	NASDAQ	SBLK	Thu, Feb 21, 2013	30.05	30.10	29.30	29.30
2332	NASDAQ	SBLK	Wed, Feb 20, 2013	30.00	30.30	29.75	29.95
2331	NASDAQ	SBLK	Tue, Feb 19, 2013	30.35	30.35	29.65	29.85
2330	NASDAQ	SBLK	Fri, Feb 15, 2013	30.30	30.70	30.08	30.35
2329	NASDAQ	SBLK	Thu, Feb 14, 2013	30.35	30.75	30.30	30.50
2328	NASDAQ	SBLK	Wed, Feb 13, 2013	30.70	31.20	30.50	30.55
2327	NASDAQ	SBLK	Tue, Feb 12, 2013	30.50	31.25	30.35	30.75
2326	NASDAQ	SBLK	Mon, Feb 11, 2013	31.40	31.40	30.35	30.57
2325	NASDAQ	SBLK	Fri, Feb 8, 2013	30.85	31.35	30.85	31.20
2324	NASDAQ	SBLK	Thu, Feb 7, 2013	31.75	31.75	31.20	31.25
2323	NASDAQ	SBLK	Wed, Feb 6, 2013	31.95	32.08	31.45	31.95
2322	NASDAQ	SBLK	Tue, Feb 5, 2013	32.70	33.15	32.14	32.20
2321	NASDAQ	SBLK	Mon, Feb 4, 2013	33.15	33.15	32.55	32.55
2320	NASDAQ	SBLK	Fri, Feb 1, 2013	33.16	33.75	32.55	33.40
2319	NASDAQ	SBLK	Thu, Jan 31, 2013	34.05	34.35	33.90	33.90
2318	NASDAQ	SBLK	Wed, Jan 30, 2013	34.50	34.50	33.45	34.40
2317	NASDAQ	SBLK	Tue, Jan 29, 2013	35.30	35.30	34.25	34.50
2316	NASDAQ	SBLK	Mon, Jan 28, 2013	35.45	35.50	34.75	35.35
2315	NASDAQ	SBLK	Fri, Jan 25, 2013	36.15	36.15	35.05	35.55
2314	NASDAQ	SBLK	Thu, Jan 24, 2013	35.60	36.75	35.60	36.30
2313	NASDAQ	SBLK	Wed, Jan 23, 2013	36.45	36.45	34.90	35.75
2312	NASDAQ	SBLK	Tue, Jan 22, 2013	36.10	36.90	36.05	36.08
2311	NASDAQ	SBLK	Fri, Jan 18, 2013	35.68	36.20	35.65	36.00
2310	NASDAQ	SBLK	Thu, Jan 17, 2013	34.65	35.75	34.65	35.55
2309	NASDAQ	SBLK	Wed, Jan 16, 2013	35.75	35.75	34.10	34.62
2308	NASDAQ	SBLK	Tue, Jan 15, 2013	36.00	36.20	35.75	35.75
2307	NASDAQ	SBLK	Mon, Jan 14, 2013	36.80	36.90	36.05	36.30
2306	NASDAQ	SBLK	Fri, Jan 11, 2013	35.70	36.95	35.55	36.95
2305	NASDAQ	SBLK	Thu, Jan 10, 2013	35.35	35.95	35.05	35.75
2304	NASDAQ	SBLK	Wed, Jan 9, 2013	34.75	35.40	34.50	35.33
2303	NASDAQ	SBLK	Tue, Jan 8, 2013	34.80	35.05	34.65	34.75
2302	NASDAQ	SBLK	Mon, Jan 7, 2013	34.15	35.00	34.15	34.75
2301	NASDAQ	SBLK	Fri, Jan 4, 2013	34.48	35.40	34.48	34.70
2300	NASDAQ	SBLK	Thu, Jan 3, 2013	33.85	35.75	33.85	34.50
2299	NASDAQ	SBLK	Wed, Jan 2, 2013	31.45	31.45	30.30	30.80
2298	NASDAQ	SBLK	Mon, Dec 31, 2012	29.75	31.20	29.40	30.90
2297	NASDAQ	SBLK	Fri, Dec 28, 2012	29.90	29.99	29.40	29.85
2296	NASDAQ	SBLK	Thu, Dec 27, 2012	30.10	30.50	29.90	29.90
2295	NASDAQ	SBLK	Wed, Dec 26, 2012	30.10	30.25	29.90	30.07
2294	NASDAQ	SBLK	Mon, Dec 24, 2012	30.10	30.34	30.10	30.25
2293	NASDAQ	SBLK	Fri, Dec 21, 2012	30.05	30.55	30.00	30.20
2292	NASDAQ	SBLK	Thu, Dec 20, 2012	30.65	30.65	30.10	30.51
2291	NASDAQ	SBLK	Wed, Dec 19, 2012	30.80	31.35	30.60	30.65
2290	NASDAQ	SBLK	Tue, Dec 18, 2012	30.05	31.50	30.00	31.20
2289	NASDAQ	SBLK	Mon, Dec 17, 2012	30.45	30.50	29.90	30.00
2288	NASDAQ	SBLK	Fri, Dec 14, 2012	30.25	30.45	30.20	30.45
2287	NASDAQ	SBLK	Thu, Dec 13, 2012	30.00	30.60	29.90	30.40
2286	NASDAQ	SBLK	Wed, Dec 12, 2012	31.40	31.40	29.60	30.15
2285	NASDAQ	SBLK	Tue, Dec 11, 2012	31.25	32.20	30.60	31.70
2284	NASDAQ	SBLK	Mon, Dec 10, 2012	31.40	32.08	29.65	31.30
2283	NASDAQ	SBLK	Fri, Dec 7, 2012	32.15	32.50	31.50	31.55
2282	NASDAQ	SBLK	Thu, Dec 6, 2012	33.05	34.38	32.00	32.30
2281	NASDAQ	SBLK	Wed, Dec 5, 2012	35.64	35.64	33.05	33.05
2280	NASDAQ	SBLK	Tue, Dec 4, 2012	32.65	37.20	32.50	35.40
2279	NASDAQ	SBLK	Mon, Dec 3, 2012	34.10	35.50	32.50	32.85
2278	NASDAQ	SBLK	Fri, Nov 30, 2012	31.05	35.49	30.50	34.15
2277	NASDAQ	SBLK	Thu, Nov 29, 2012	39.25	39.95	37.10	37.10
2276	NASDAQ	SBLK	Wed, Nov 28, 2012	39.15	40.00	37.55	38.20
2275	NASDAQ	SBLK	Tue, Nov 27, 2012	38.65	41.50	38.65	40.05
2274	NASDAQ	SBLK	Mon, Nov 26, 2012	34.70	42.14	34.25	38.95
2273	NASDAQ	SBLK	Fri, Nov 23, 2012	32.00	34.70	31.75	34.70
2272	NASDAQ	SBLK	Wed, Nov 21, 2012	31.50	32.00	31.50	32.00
2271	NASDAQ	SBLK	Tue, Nov 20, 2012	31.95	32.45	31.30	31.65
2270	NASDAQ	SBLK	Mon, Nov 19, 2012	31.95	33.70	31.90	32.50
2269	NASDAQ	SBLK	Fri, Nov 16, 2012	31.10	32.50	30.75	31.55
2268	NASDAQ	SBLK	Thu, Nov 15, 2012	32.50	32.50	31.25	31.25
2267	NASDAQ	SBLK	Wed, Nov 14, 2012	31.05	33.90	30.95	32.75
2266	NASDAQ	SBLK	Tue, Nov 13, 2012	30.75	31.30	30.60	31.15
2265	NASDAQ	SBLK	Mon, Nov 12, 2012	32.50	32.50	31.05	31.05
2264	NASDAQ	SBLK	Fri, Nov 9, 2012	32.50	33.10	32.50	32.70
2263	NASDAQ	SBLK	Thu, Nov 8, 2012	35.15	35.15	32.65	33.10
2262	NASDAQ	SBLK	Wed, Nov 7, 2012	36.50	36.50	35.10	35.15
2261	NASDAQ	SBLK	Tue, Nov 6, 2012	37.30	37.65	36.05	36.51
2260	NASDAQ	SBLK	Mon, Nov 5, 2012	37.50	37.50	36.50	37.00
2259	NASDAQ	SBLK	Fri, Nov 2, 2012	38.10	38.10	37.50	37.60
2258	NASDAQ	SBLK	Thu, Nov 1, 2012	38.00	39.00	37.60	38.00
2257	NASDAQ	SBLK	Wed, Oct 31, 2012	39.15	39.15	38.00	38.25
2256	NASDAQ	SBLK	Fri, Oct 26, 2012	39.00	39.55	38.51	38.95
2255	NASDAQ	SBLK	Thu, Oct 25, 2012	39.65	40.00	39.00	39.05
2254	NASDAQ	SBLK	Wed, Oct 24, 2012	39.00	39.71	39.00	39.20
2253	NASDAQ	SBLK	Tue, Oct 23, 2012	39.10	39.30	39.00	39.10
2252	NASDAQ	SBLK	Mon, Oct 22, 2012	39.75	39.75	39.00	39.10
2251	NASDAQ	SBLK	Fri, Oct 19, 2012	39.85	40.00	39.75	39.95
2250	NASDAQ	SBLK	Thu, Oct 18, 2012	40.75	42.25	40.00	40.25
2249	NASDAQ	SBLK	Wed, Oct 17, 2012	42.50	42.50	40.95	41.00
2248	NASDAQ	SBLK	Tue, Oct 16, 2012	43.45	43.45	40.55	42.65
2247	NASDAQ	SBLK	Mon, Oct 15, 2012	42.15	43.00	39.75	40.85
2246	NASDAQ	SBLK	Fri, Oct 12, 2012	45.83	46.58	40.69	43.83
2245	NASDAQ	SBLK	Thu, Oct 11, 2012	50.00	50.00	46.13	46.16
2244	NASDAQ	SBLK	Wed, Oct 10, 2012	45.83	49.50	45.83	48.75
2243	NASDAQ	SBLK	Tue, Oct 9, 2012	48.75	49.50	47.25	47.25
2242	NASDAQ	SBLK	Mon, Oct 8, 2012	47.25	48.69	45.00	47.25
2241	NASDAQ	SBLK	Fri, Oct 5, 2012	47.94	48.00	43.28	47.25
2240	NASDAQ	SBLK	Thu, Oct 4, 2012	44.25	47.25	43.50	46.88
2239	NASDAQ	SBLK	Wed, Oct 3, 2012	42.75	44.93	41.25	44.92
2238	NASDAQ	SBLK	Tue, Oct 2, 2012	45.00	45.00	41.55	42.08
2237	NASDAQ	SBLK	Mon, Oct 1, 2012	45.00	45.60	42.00	43.97
2236	NASDAQ	SBLK	Fri, Sep 28, 2012	43.88	45.60	43.88	45.17
2235	NASDAQ	SBLK	Thu, Sep 27, 2012	43.50	45.60	42.75	43.50
2234	NASDAQ	SBLK	Wed, Sep 26, 2012	42.90	45.58	42.75	43.50
2233	NASDAQ	SBLK	Tue, Sep 25, 2012	48.75	50.00	43.01	43.51
2232	NASDAQ	SBLK	Mon, Sep 24, 2012	47.94	49.50	46.49	49.50
2231	NASDAQ	SBLK	Fri, Sep 21, 2012	46.49	47.25	45.00	47.25
2230	NASDAQ	SBLK	Thu, Sep 20, 2012	47.93	47.93	44.40	45.00
2229	NASDAQ	SBLK	Wed, Sep 19, 2012	40.50	47.25	40.50	46.07
2228	NASDAQ	SBLK	Tue, Sep 18, 2012	42.75	43.50	39.75	41.25
2227	NASDAQ	SBLK	Mon, Sep 17, 2012	44.25	44.63	41.25	41.25
2226	NASDAQ	SBLK	Fri, Sep 14, 2012	39.00	42.68	39.00	40.25
2225	NASDAQ	SBLK	Thu, Sep 13, 2012	40.50	41.18	39.00	39.00
2224	NASDAQ	SBLK	Wed, Sep 12, 2012	39.75	40.50	39.38	39.75
2223	NASDAQ	SBLK	Tue, Sep 11, 2012	39.38	40.50	39.38	39.41
2222	NASDAQ	SBLK	Mon, Sep 10, 2012	39.75	40.50	39.00	39.75
2221	NASDAQ	SBLK	Fri, Sep 7, 2012	40.50	40.50	37.88	39.00
2220	NASDAQ	SBLK	Thu, Sep 6, 2012	38.25	40.50	37.70	38.25
2219	NASDAQ	SBLK	Wed, Sep 5, 2012	40.50	40.50	38.36	38.55
2218	NASDAQ	SBLK	Tue, Sep 4, 2012	40.44	40.50	38.33	39.18
2217	NASDAQ	SBLK	Fri, Aug 31, 2012	38.25	39.75	38.25	39.00
2216	NASDAQ	SBLK	Thu, Aug 30, 2012	39.00	39.75	38.55	38.62
2215	NASDAQ	SBLK	Wed, Aug 29, 2012	37.50	39.74	37.50	39.00
2214	NASDAQ	SBLK	Tue, Aug 28, 2012	39.75	40.43	37.50	37.50
2213	NASDAQ	SBLK	Mon, Aug 27, 2012	38.25	39.75	38.25	39.75
2212	NASDAQ	SBLK	Fri, Aug 24, 2012	38.25	38.40	37.88	38.25
2211	NASDAQ	SBLK	Thu, Aug 23, 2012	38.25	38.40	37.88	37.88
2210	NASDAQ	SBLK	Wed, Aug 22, 2012	39.00	39.00	38.25	38.40
2209	NASDAQ	SBLK	Tue, Aug 21, 2012	38.25	39.75	38.25	39.00
2208	NASDAQ	SBLK	Mon, Aug 20, 2012	39.00	40.50	38.41	38.63
2207	NASDAQ	SBLK	Fri, Aug 17, 2012	38.37	39.02	38.25	39.00
2206	NASDAQ	SBLK	Thu, Aug 16, 2012	38.25	40.88	38.25	38.25
2205	NASDAQ	SBLK	Wed, Aug 15, 2012	41.18	41.25	38.25	39.00
2204	NASDAQ	SBLK	Tue, Aug 14, 2012	39.00	41.62	39.00	39.00
2203	NASDAQ	SBLK	Mon, Aug 13, 2012	39.00	43.09	39.00	39.02
2202	NASDAQ	SBLK	Fri, Aug 10, 2012	39.38	40.50	39.00	39.75
2201	NASDAQ	SBLK	Thu, Aug 9, 2012	39.30	40.65	39.00	39.38
2200	NASDAQ	SBLK	Wed, Aug 8, 2012	39.75	41.98	39.75	39.75
2199	NASDAQ	SBLK	Tue, Aug 7, 2012	39.75	43.50	39.00	39.53
2198	NASDAQ	SBLK	Mon, Aug 6, 2012	41.25	41.25	39.30	39.86
2197	NASDAQ	SBLK	Fri, Aug 3, 2012	41.25	42.75	40.50	41.25
2196	NASDAQ	SBLK	Thu, Aug 2, 2012	39.75	42.00	39.06	40.50
2195	NASDAQ	SBLK	Wed, Aug 1, 2012	40.95	40.95	39.02	40.20
2194	NASDAQ	SBLK	Tue, Jul 31, 2012	41.36	41.72	39.11	39.11
2193	NASDAQ	SBLK	Mon, Jul 30, 2012	40.50	46.35	40.50	41.36
2192	NASDAQ	SBLK	Fri, Jul 27, 2012	41.33	45.00	41.25	43.88
2191	NASDAQ	SBLK	Thu, Jul 26, 2012	42.00	42.75	41.25	42.01
2190	NASDAQ	SBLK	Wed, Jul 25, 2012	45.83	46.58	42.00	42.75
2189	NASDAQ	SBLK	Tue, Jul 24, 2012	46.50	48.74	46.50	46.52
2188	NASDAQ	SBLK	Mon, Jul 23, 2012	46.50	48.74	45.83	46.50
2187	NASDAQ	SBLK	Fri, Jul 20, 2012	46.50	48.00	45.83	46.50
2186	NASDAQ	SBLK	Thu, Jul 19, 2012	50.25	50.25	45.83	46.50
2185	NASDAQ	SBLK	Wed, Jul 18, 2012	51.00	51.89	48.17	49.87
2184	NASDAQ	SBLK	Tue, Jul 17, 2012	55.50	55.50	51.00	52.03
2183	NASDAQ	SBLK	Mon, Jul 16, 2012	55.50	55.50	53.63	55.50
2182	NASDAQ	SBLK	Fri, Jul 13, 2012	55.50	55.50	54.00	55.50
2181	NASDAQ	SBLK	Thu, Jul 12, 2012	54.00	55.49	53.33	54.75
2180	NASDAQ	SBLK	Wed, Jul 11, 2012	54.00	56.25	54.00	55.49
2179	NASDAQ	SBLK	Tue, Jul 10, 2012	56.25	56.25	54.00	54.75
2178	NASDAQ	SBLK	Mon, Jul 9, 2012	56.25	57.75	54.75	54.75
2177	NASDAQ	SBLK	Fri, Jul 6, 2012	56.25	58.50	56.25	58.46
2176	NASDAQ	SBLK	Thu, Jul 5, 2012	54.75	57.68	54.75	57.00
2175	NASDAQ	SBLK	Tue, Jul 3, 2012	55.50	57.00	55.50	57.00
2174	NASDAQ	SBLK	Mon, Jul 2, 2012	54.75	55.50	54.00	55.50
2173	NASDAQ	SBLK	Fri, Jun 29, 2012	54.00	56.25	54.00	54.01
2172	NASDAQ	SBLK	Thu, Jun 28, 2012	54.00	54.00	53.25	54.00
2171	NASDAQ	SBLK	Wed, Jun 27, 2012	54.75	54.75	53.25	54.00
2170	NASDAQ	SBLK	Tue, Jun 26, 2012	54.08	54.75	54.00	54.60
2169	NASDAQ	SBLK	Mon, Jun 25, 2012	54.75	54.76	54.08	54.59
2168	NASDAQ	SBLK	Fri, Jun 22, 2012	54.75	55.50	54.08	54.75
2167	NASDAQ	SBLK	Thu, Jun 21, 2012	54.75	56.25	54.75	54.75
2166	NASDAQ	SBLK	Wed, Jun 20, 2012	54.75	56.25	54.75	55.51
2165	NASDAQ	SBLK	Tue, Jun 19, 2012	53.26	56.18	53.26	55.43
2164	NASDAQ	SBLK	Mon, Jun 18, 2012	54.75	56.18	53.40	54.75
2163	NASDAQ	SBLK	Fri, Jun 15, 2012	56.25	56.25	54.83	55.51
2162	NASDAQ	SBLK	Thu, Jun 14, 2012	54.75	55.43	53.25	53.33
2161	NASDAQ	SBLK	Wed, Jun 13, 2012	53.25	56.18	53.25	54.84
2160	NASDAQ	SBLK	Tue, Jun 12, 2012	54.00	54.75	53.25	53.56
2159	NASDAQ	SBLK	Mon, Jun 11, 2012	53.36	56.25	53.36	54.00
2158	NASDAQ	SBLK	Fri, Jun 8, 2012	54.75	55.87	54.75	54.75
2157	NASDAQ	SBLK	Thu, Jun 7, 2012	54.75	55.50	54.75	54.90
2156	NASDAQ	SBLK	Wed, Jun 6, 2012	56.25	57.00	54.75	54.75
2155	NASDAQ	SBLK	Tue, Jun 5, 2012	55.50	56.25	54.08	54.83
2154	NASDAQ	SBLK	Mon, Jun 4, 2012	57.75	58.51	54.65	54.92
2153	NASDAQ	SBLK	Fri, Jun 1, 2012	54.75	57.75	54.75	56.99
2152	NASDAQ	SBLK	Thu, May 31, 2012	60.16	62.99	59.25	59.55
2151	NASDAQ	SBLK	Wed, May 30, 2012	57.75	59.53	54.08	59.25
2150	NASDAQ	SBLK	Tue, May 29, 2012	56.85	58.49	56.25	57.02
2149	NASDAQ	SBLK	Fri, May 25, 2012	54.77	56.85	53.44	55.50
2148	NASDAQ	SBLK	Thu, May 24, 2012	56.85	56.85	54.95	55.06
2147	NASDAQ	SBLK	Wed, May 23, 2012	56.25	56.85	54.75	56.85
2146	NASDAQ	SBLK	Tue, May 22, 2012	56.85	56.85	55.88	55.88
2145	NASDAQ	SBLK	Mon, May 21, 2012	56.25	56.85	55.54	56.25
2144	NASDAQ	SBLK	Fri, May 18, 2012	56.25	56.86	54.94	55.54
2143	NASDAQ	SBLK	Thu, May 17, 2012	54.75	56.25	53.45	54.75
2142	NASDAQ	SBLK	Wed, May 16, 2012	62.25	62.25	54.00	54.75
2141	NASDAQ	SBLK	Tue, May 15, 2012	64.50	65.22	61.58	61.91
2140	NASDAQ	SBLK	Mon, May 14, 2012	64.54	65.25	63.79	63.79
2139	NASDAQ	SBLK	Fri, May 11, 2012	64.50	65.24	63.95	64.50
2138	NASDAQ	SBLK	Thu, May 10, 2012	64.50	66.00	64.50	64.50
2137	NASDAQ	SBLK	Wed, May 9, 2012	65.25	65.25	63.75	64.88
2136	NASDAQ	SBLK	Tue, May 8, 2012	66.00	67.50	64.61	65.26
2135	NASDAQ	SBLK	Mon, May 7, 2012	67.50	67.50	65.25	66.00
2134	NASDAQ	SBLK	Fri, May 4, 2012	68.25	69.75	66.75	67.50
2133	NASDAQ	SBLK	Thu, May 3, 2012	68.42	69.75	68.25	68.67
2132	NASDAQ	SBLK	Wed, May 2, 2012	71.27	71.35	68.25	69.00
2131	NASDAQ	SBLK	Tue, May 1, 2012	75.00	75.00	70.49	71.87
2130	NASDAQ	SBLK	Mon, Apr 30, 2012	72.75	75.00	72.75	74.93
2129	NASDAQ	SBLK	Fri, Apr 27, 2012	74.25	74.87	72.75	74.25
2128	NASDAQ	SBLK	Thu, Apr 26, 2012	74.18	74.78	72.00	74.70
2127	NASDAQ	SBLK	Wed, Apr 25, 2012	72.00	74.25	71.96	73.49
2126	NASDAQ	SBLK	Tue, Apr 24, 2012	70.42	72.00	67.88	72.00
2125	NASDAQ	SBLK	Mon, Apr 23, 2012	69.75	71.24	67.88	70.42
2124	NASDAQ	SBLK	Fri, Apr 20, 2012	70.42	71.25	68.25	70.50
2123	NASDAQ	SBLK	Thu, Apr 19, 2012	67.50	70.40	67.50	69.97
2122	NASDAQ	SBLK	Wed, Apr 18, 2012	66.01	68.25	66.00	68.25
2121	NASDAQ	SBLK	Tue, Apr 17, 2012	66.00	67.50	65.33	66.04
2120	NASDAQ	SBLK	Mon, Apr 16, 2012	65.25	65.99	64.50	65.25
2119	NASDAQ	SBLK	Fri, Apr 13, 2012	67.50	69.00	64.95	65.25
2118	NASDAQ	SBLK	Thu, Apr 12, 2012	64.50	70.50	64.50	66.76
2117	NASDAQ	SBLK	Wed, Apr 11, 2012	64.58	66.00	64.50	64.88
2116	NASDAQ	SBLK	Tue, Apr 10, 2012	66.75	67.42	64.47	64.88
2115	NASDAQ	SBLK	Mon, Apr 9, 2012	66.00	67.50	64.50	65.90
2114	NASDAQ	SBLK	Thu, Apr 5, 2012	66.30	66.74	65.37	66.01
2113	NASDAQ	SBLK	Wed, Apr 4, 2012	64.88	66.75	64.88	65.41
2112	NASDAQ	SBLK	Tue, Apr 3, 2012	66.75	66.75	64.50	66.00
2111	NASDAQ	SBLK	Mon, Apr 2, 2012	67.50	69.75	65.66	66.75
2110	NASDAQ	SBLK	Fri, Mar 30, 2012	67.50	69.75	66.08	67.49
2109	NASDAQ	SBLK	Thu, Mar 29, 2012	67.50	68.12	66.08	67.01
2108	NASDAQ	SBLK	Wed, Mar 28, 2012	69.75	69.75	67.50	67.50
2107	NASDAQ	SBLK	Tue, Mar 27, 2012	69.00	70.50	68.99	69.75
2106	NASDAQ	SBLK	Mon, Mar 26, 2012	71.25	71.25	67.77	68.63
2105	NASDAQ	SBLK	Fri, Mar 23, 2012	69.83	70.88	69.83	70.50
2104	NASDAQ	SBLK	Thu, Mar 22, 2012	73.50	73.50	70.43	70.85
2103	NASDAQ	SBLK	Wed, Mar 21, 2012	73.50	74.03	71.41	72.71
2102	NASDAQ	SBLK	Tue, Mar 20, 2012	74.18	74.18	70.50	73.50
2101	NASDAQ	SBLK	Mon, Mar 19, 2012	78.00	78.00	73.50	73.54
2100	NASDAQ	SBLK	Fri, Mar 16, 2012	69.75	76.51	69.00	75.75
2099	NASDAQ	SBLK	Thu, Mar 15, 2012	71.25	72.00	67.69	70.35
2098	NASDAQ	SBLK	Wed, Mar 14, 2012	67.50	70.35	66.19	70.35
2097	NASDAQ	SBLK	Tue, Mar 13, 2012	67.13	67.50	65.81	67.50
2096	NASDAQ	SBLK	Mon, Mar 12, 2012	66.38	67.54	66.38	67.50
2095	NASDAQ	SBLK	Fri, Mar 9, 2012	68.25	68.25	66.86	68.12
2094	NASDAQ	SBLK	Thu, Mar 8, 2012	69.75	69.75	67.88	68.83
2093	NASDAQ	SBLK	Wed, Mar 7, 2012	71.25	71.26	67.67	69.20
2092	NASDAQ	SBLK	Tue, Mar 6, 2012	69.41	69.43	66.41	66.90
2091	NASDAQ	SBLK	Mon, Mar 5, 2012	72.00	72.00	67.20	69.15
2090	NASDAQ	SBLK	Fri, Mar 2, 2012	73.50	73.50	71.25	71.26
2089	NASDAQ	SBLK	Thu, Mar 1, 2012	75.00	75.00	72.08	75.00
2088	NASDAQ	SBLK	Wed, Feb 29, 2012	75.00	75.75	72.83	72.90
2087	NASDAQ	SBLK	Tue, Feb 28, 2012	76.50	76.50	73.58	75.75
2086	NASDAQ	SBLK	Mon, Feb 27, 2012	72.45	75.75	72.45	75.75
2085	NASDAQ	SBLK	Fri, Feb 24, 2012	75.00	78.00	72.45	72.53
2084	NASDAQ	SBLK	Thu, Feb 23, 2012	78.00	78.00	75.75	76.50
2083	NASDAQ	SBLK	Wed, Feb 22, 2012	76.50	78.75	76.50	78.00
2082	NASDAQ	SBLK	Tue, Feb 21, 2012	75.00	79.50	74.25	76.50
2081	NASDAQ	SBLK	Fri, Feb 17, 2012	73.50	74.25	72.02	72.38
2080	NASDAQ	SBLK	Thu, Feb 16, 2012	71.25	74.99	68.27	74.99
2079	NASDAQ	SBLK	Wed, Feb 15, 2012	86.25	86.25	75.75	75.75
2078	NASDAQ	SBLK	Tue, Feb 14, 2012	87.75	94.50	80.25	81.75
2077	NASDAQ	SBLK	Mon, Feb 13, 2012	86.25	88.50	83.63	85.50
2076	NASDAQ	SBLK	Fri, Feb 10, 2012	87.00	87.00	81.00	84.00
2075	NASDAQ	SBLK	Thu, Feb 9, 2012	87.75	87.75	84.75	87.00
2074	NASDAQ	SBLK	Wed, Feb 8, 2012	85.50	87.00	83.25	86.25
2073	NASDAQ	SBLK	Tue, Feb 7, 2012	87.75	87.75	82.50	87.00
2072	NASDAQ	SBLK	Mon, Feb 6, 2012	87.75	88.50	84.75	87.75
2071	NASDAQ	SBLK	Fri, Feb 3, 2012	83.25	87.75	82.50	87.75
2070	NASDAQ	SBLK	Thu, Feb 2, 2012	82.50	82.50	79.50	81.00
2069	NASDAQ	SBLK	Wed, Feb 1, 2012	84.75	86.24	81.00	81.75
2068	NASDAQ	SBLK	Tue, Jan 31, 2012	87.75	89.25	80.25	85.50
2067	NASDAQ	SBLK	Mon, Jan 30, 2012	84.00	92.25	83.25	87.75
2066	NASDAQ	SBLK	Fri, Jan 27, 2012	82.50	84.00	78.75	84.00
2065	NASDAQ	SBLK	Thu, Jan 26, 2012	79.50	82.50	78.00	81.75
2064	NASDAQ	SBLK	Wed, Jan 25, 2012	75.00	78.75	73.50	78.75
2063	NASDAQ	SBLK	Tue, Jan 24, 2012	74.25	75.00	71.26	73.50
2062	NASDAQ	SBLK	Mon, Jan 23, 2012	68.63	74.25	68.25	73.50
2061	NASDAQ	SBLK	Fri, Jan 20, 2012	68.25	70.24	67.73	68.99
2060	NASDAQ	SBLK	Thu, Jan 19, 2012	70.50	71.25	67.61	70.50
2059	NASDAQ	SBLK	Wed, Jan 18, 2012	68.63	70.50	66.00	70.39
2058	NASDAQ	SBLK	Tue, Jan 17, 2012	72.75	72.75	66.75	67.50
2057	NASDAQ	SBLK	Fri, Jan 13, 2012	70.50	71.09	67.88	69.01
2056	NASDAQ	SBLK	Thu, Jan 12, 2012	71.25	75.00	69.38	71.25
2055	NASDAQ	SBLK	Wed, Jan 11, 2012	71.25	72.00	69.75	71.25
2054	NASDAQ	SBLK	Tue, Jan 10, 2012	71.25	73.50	70.50	71.25
2053	NASDAQ	SBLK	Mon, Jan 9, 2012	71.25	71.33	69.00	71.25
2052	NASDAQ	SBLK	Fri, Jan 6, 2012	71.24	72.41	69.75	71.25
2051	NASDAQ	SBLK	Thu, Jan 5, 2012	67.50	71.25	67.50	71.24
2050	NASDAQ	SBLK	Wed, Jan 4, 2012	68.25	69.02	67.50	67.58
2049	NASDAQ	SBLK	Tue, Jan 3, 2012	67.50	72.38	67.50	69.75
2048	NASDAQ	SBLK	Fri, Dec 30, 2011	66.00	67.50	66.00	66.77
2047	NASDAQ	SBLK	Thu, Dec 29, 2011	66.75	67.50	66.00	66.38
2046	NASDAQ	SBLK	Wed, Dec 28, 2011	67.50	69.38	64.50	66.00
2045	NASDAQ	SBLK	Tue, Dec 27, 2011	67.50	67.88	66.00	67.50
2044	NASDAQ	SBLK	Fri, Dec 23, 2011	67.13	68.72	66.75	68.25
2043	NASDAQ	SBLK	Thu, Dec 22, 2011	68.25	69.00	66.68	67.50
2042	NASDAQ	SBLK	Wed, Dec 21, 2011	67.50	69.00	66.17	69.00
2041	NASDAQ	SBLK	Tue, Dec 20, 2011	74.25	74.25	64.52	67.50
2040	NASDAQ	SBLK	Mon, Dec 19, 2011	74.74	75.00	72.00	74.25
2039	NASDAQ	SBLK	Fri, Dec 16, 2011	75.00	75.75	73.50	74.25
2038	NASDAQ	SBLK	Thu, Dec 15, 2011	75.00	75.75	74.25	74.70
2037	NASDAQ	SBLK	Wed, Dec 14, 2011	78.75	78.76	74.25	75.75
2036	NASDAQ	SBLK	Tue, Dec 13, 2011	81.00	81.75	77.25	78.75
2035	NASDAQ	SBLK	Mon, Dec 12, 2011	81.00	81.74	79.50	80.25
2034	NASDAQ	SBLK	Fri, Dec 9, 2011	81.75	82.50	80.25	81.75
2033	NASDAQ	SBLK	Thu, Dec 8, 2011	82.50	83.25	79.50	82.50
2032	NASDAQ	SBLK	Wed, Dec 7, 2011	81.75	84.00	80.25	83.25
2031	NASDAQ	SBLK	Tue, Dec 6, 2011	82.50	84.00	79.50	79.50
2030	NASDAQ	SBLK	Mon, Dec 5, 2011	84.75	85.50	82.50	84.00
2029	NASDAQ	SBLK	Fri, Dec 2, 2011	82.50	84.00	82.43	83.25
2028	NASDAQ	SBLK	Thu, Dec 1, 2011	89.25	89.25	81.75	82.50
2027	NASDAQ	SBLK	Wed, Nov 30, 2011	92.25	92.25	82.50	87.75
2026	NASDAQ	SBLK	Tue, Nov 29, 2011	90.00	92.25	87.00	89.25
2025	NASDAQ	SBLK	Mon, Nov 28, 2011	93.00	94.50	90.00	90.75
2024	NASDAQ	SBLK	Fri, Nov 25, 2011	93.75	99.00	88.50	91.50
2023	NASDAQ	SBLK	Wed, Nov 23, 2011	94.50	96.75	91.50	96.75
2022	NASDAQ	SBLK	Tue, Nov 22, 2011	96.00	96.00	91.50	93.00
2021	NASDAQ	SBLK	Mon, Nov 21, 2011	96.00	96.00	93.75	96.00
2020	NASDAQ	SBLK	Fri, Nov 18, 2011	96.75	99.00	94.50	95.25
2019	NASDAQ	SBLK	Thu, Nov 17, 2011	96.75	98.29	94.50	95.25
2018	NASDAQ	SBLK	Wed, Nov 16, 2011	99.00	99.00	95.25	96.75
2017	NASDAQ	SBLK	Tue, Nov 15, 2011	97.50	99.75	97.50	98.25
2016	NASDAQ	SBLK	Mon, Nov 14, 2011	99.75	100.50	98.25	98.25
2015	NASDAQ	SBLK	Fri, Nov 11, 2011	101.25	102.75	98.25	99.00
2014	NASDAQ	SBLK	Thu, Nov 10, 2011	102.00	102.75	99.75	101.25
2013	NASDAQ	SBLK	Wed, Nov 9, 2011	98.25	101.25	98.25	100.50
2012	NASDAQ	SBLK	Tue, Nov 8, 2011	102.75	103.20	100.50	101.25
2011	NASDAQ	SBLK	Mon, Nov 7, 2011	102.00	103.50	99.00	103.50
2010	NASDAQ	SBLK	Fri, Nov 4, 2011	99.75	102.00	98.25	102.00
2009	NASDAQ	SBLK	Thu, Nov 3, 2011	102.00	102.00	98.25	99.75
2008	NASDAQ	SBLK	Wed, Nov 2, 2011	104.25	104.25	99.00	102.00
2007	NASDAQ	SBLK	Tue, Nov 1, 2011	101.25	102.75	100.50	102.00
2006	NASDAQ	SBLK	Mon, Oct 31, 2011	105.00	105.00	100.50	104.25
2005	NASDAQ	SBLK	Fri, Oct 28, 2011	108.00	108.00	105.38	107.25
2004	NASDAQ	SBLK	Thu, Oct 27, 2011	105.00	109.88	103.50	108.00
2003	NASDAQ	SBLK	Wed, Oct 26, 2011	105.00	105.00	99.75	103.50
2002	NASDAQ	SBLK	Tue, Oct 25, 2011	104.25	105.00	102.75	105.00
2001	NASDAQ	SBLK	Mon, Oct 24, 2011	101.25	105.00	101.25	105.00
2000	NASDAQ	SBLK	Fri, Oct 21, 2011	103.50	103.50	100.50	101.25
1999	NASDAQ	SBLK	Thu, Oct 20, 2011	104.25	104.25	99.00	104.25
1998	NASDAQ	SBLK	Wed, Oct 19, 2011	102.75	104.25	101.25	103.50
1997	NASDAQ	SBLK	Tue, Oct 18, 2011	99.75	102.75	98.25	102.75
1996	NASDAQ	SBLK	Mon, Oct 17, 2011	102.75	102.75	98.25	100.50
1995	NASDAQ	SBLK	Fri, Oct 14, 2011	100.50	102.75	99.01	102.75
1994	NASDAQ	SBLK	Thu, Oct 13, 2011	99.75	99.75	96.00	99.75
1993	NASDAQ	SBLK	Wed, Oct 12, 2011	97.50	100.50	97.50	100.50
1992	NASDAQ	SBLK	Tue, Oct 11, 2011	96.00	99.75	95.25	97.50
1991	NASDAQ	SBLK	Mon, Oct 10, 2011	93.00	96.75	92.87	96.00
1990	NASDAQ	SBLK	Fri, Oct 7, 2011	92.25	93.00	90.00	92.25
1989	NASDAQ	SBLK	Thu, Oct 6, 2011	90.00	96.00	89.25	93.00
1988	NASDAQ	SBLK	Wed, Oct 5, 2011	90.00	93.75	87.00	91.50
1987	NASDAQ	SBLK	Tue, Oct 4, 2011	85.50	90.75	78.75	90.00
1986	NASDAQ	SBLK	Mon, Oct 3, 2011	95.25	96.00	85.50	86.25
1985	NASDAQ	SBLK	Fri, Sep 30, 2011	95.25	98.25	93.75	96.75
1984	NASDAQ	SBLK	Thu, Sep 29, 2011	99.00	99.00	94.50	98.25
1983	NASDAQ	SBLK	Wed, Sep 28, 2011	99.00	101.10	95.25	96.75
1982	NASDAQ	SBLK	Tue, Sep 27, 2011	97.50	102.00	96.75	99.75
1981	NASDAQ	SBLK	Mon, Sep 26, 2011	98.25	98.25	91.50	96.00
1980	NASDAQ	SBLK	Fri, Sep 23, 2011	93.75	96.00	92.25	94.50
1979	NASDAQ	SBLK	Thu, Sep 22, 2011	98.25	101.25	93.75	94.50
1978	NASDAQ	SBLK	Wed, Sep 21, 2011	104.25	105.75	100.50	100.50
1977	NASDAQ	SBLK	Tue, Sep 20, 2011	104.25	105.75	103.50	105.13
1976	NASDAQ	SBLK	Mon, Sep 19, 2011	105.00	105.75	101.25	105.75
1975	NASDAQ	SBLK	Fri, Sep 16, 2011	108.00	108.28	105.00	106.50
1974	NASDAQ	SBLK	Thu, Sep 15, 2011	109.50	110.25	107.25	107.25
1973	NASDAQ	SBLK	Wed, Sep 14, 2011	102.75	108.75	102.75	108.75
1972	NASDAQ	SBLK	Tue, Sep 13, 2011	99.00	104.25	98.99	102.75
1971	NASDAQ	SBLK	Mon, Sep 12, 2011	97.50	99.75	96.75	99.00
1970	NASDAQ	SBLK	Fri, Sep 9, 2011	103.50	104.25	98.25	99.00
1969	NASDAQ	SBLK	Thu, Sep 8, 2011	106.50	107.25	103.50	103.50
1968	NASDAQ	SBLK	Wed, Sep 7, 2011	103.50	107.25	103.50	106.50
1967	NASDAQ	SBLK	Tue, Sep 6, 2011	102.00	105.00	101.25	102.75
1966	NASDAQ	SBLK	Fri, Sep 2, 2011	107.25	107.25	105.00	106.50
1965	NASDAQ	SBLK	Thu, Sep 1, 2011	107.25	110.25	105.00	109.50
1964	NASDAQ	SBLK	Wed, Aug 31, 2011	111.00	111.00	105.75	106.50
1963	NASDAQ	SBLK	Tue, Aug 30, 2011	105.75	111.00	105.00	110.25
1962	NASDAQ	SBLK	Mon, Aug 29, 2011	106.50	106.50	102.00	105.75
1961	NASDAQ	SBLK	Fri, Aug 26, 2011	105.00	105.00	101.25	102.75
1960	NASDAQ	SBLK	Thu, Aug 25, 2011	109.50	109.50	102.00	105.00
1959	NASDAQ	SBLK	Wed, Aug 24, 2011	105.75	109.50	105.75	108.75
1958	NASDAQ	SBLK	Tue, Aug 23, 2011	109.50	110.18	102.75	108.75
1957	NASDAQ	SBLK	Mon, Aug 22, 2011	116.25	116.25	108.75	111.00
1956	NASDAQ	SBLK	Fri, Aug 19, 2011	107.25	111.83	105.83	111.75
1955	NASDAQ	SBLK	Thu, Aug 18, 2011	114.75	114.75	105.75	109.50
1954	NASDAQ	SBLK	Wed, Aug 17, 2011	117.75	117.75	114.00	116.25
1953	NASDAQ	SBLK	Tue, Aug 16, 2011	115.50	116.25	112.50	115.50
1952	NASDAQ	SBLK	Mon, Aug 15, 2011	119.25	119.25	113.25	114.75
1951	NASDAQ	SBLK	Fri, Aug 12, 2011	113.25	114.00	111.75	113.25
1950	NASDAQ	SBLK	Thu, Aug 11, 2011	108.75	111.00	105.75	111.00
1949	NASDAQ	SBLK	Wed, Aug 10, 2011	108.00	109.50	101.25	105.75
1948	NASDAQ	SBLK	Tue, Aug 9, 2011	92.25	105.00	91.50	104.25
1947	NASDAQ	SBLK	Mon, Aug 8, 2011	99.75	103.50	75.00	92.25
1946	NASDAQ	SBLK	Fri, Aug 5, 2011	107.25	108.00	100.50	104.25
1945	NASDAQ	SBLK	Thu, Aug 4, 2011	112.50	113.25	105.75	108.00
1944	NASDAQ	SBLK	Wed, Aug 3, 2011	114.00	114.75	109.50	113.25
1943	NASDAQ	SBLK	Tue, Aug 2, 2011	117.75	117.75	113.25	113.25
1942	NASDAQ	SBLK	Mon, Aug 1, 2011	117.00	119.25	114.00	117.00
1941	NASDAQ	SBLK	Fri, Jul 29, 2011	111.75	120.75	109.50	117.00
1940	NASDAQ	SBLK	Thu, Jul 28, 2011	111.75	114.75	110.25	110.25
1939	NASDAQ	SBLK	Wed, Jul 27, 2011	118.50	120.00	111.00	111.75
1938	NASDAQ	SBLK	Tue, Jul 26, 2011	114.75	119.25	113.25	117.75
1937	NASDAQ	SBLK	Mon, Jul 25, 2011	124.50	125.25	112.50	117.00
1936	NASDAQ	SBLK	Fri, Jul 22, 2011	129.75	129.75	123.75	124.31
1935	NASDAQ	SBLK	Thu, Jul 21, 2011	128.25	130.50	125.25	128.25
1934	NASDAQ	SBLK	Wed, Jul 20, 2011	124.50	128.25	123.75	128.25
1933	NASDAQ	SBLK	Tue, Jul 19, 2011	124.50	127.50	120.75	123.00
1932	NASDAQ	SBLK	Mon, Jul 18, 2011	150.00	150.75	147.75	150.75
1931	NASDAQ	SBLK	Fri, Jul 15, 2011	153.00	153.00	150.00	150.00
1930	NASDAQ	SBLK	Thu, Jul 14, 2011	153.75	153.75	150.00	152.25
1929	NASDAQ	SBLK	Wed, Jul 13, 2011	151.50	152.25	150.00	152.25
1928	NASDAQ	SBLK	Tue, Jul 12, 2011	150.75	153.17	149.25	151.50
1927	NASDAQ	SBLK	Mon, Jul 11, 2011	152.25	153.86	149.25	153.75
1926	NASDAQ	SBLK	Fri, Jul 8, 2011	153.00	154.50	150.00	154.50
1925	NASDAQ	SBLK	Thu, Jul 7, 2011	152.25	156.75	150.75	154.50
1924	NASDAQ	SBLK	Wed, Jul 6, 2011	152.25	156.00	150.75	152.25
1923	NASDAQ	SBLK	Tue, Jul 5, 2011	157.50	157.50	150.75	152.25
1922	NASDAQ	SBLK	Fri, Jul 1, 2011	155.25	156.00	153.75	154.50
1921	NASDAQ	SBLK	Thu, Jun 30, 2011	157.50	157.50	154.50	155.25
1920	NASDAQ	SBLK	Wed, Jun 29, 2011	156.00	157.50	154.50	157.50
1919	NASDAQ	SBLK	Tue, Jun 28, 2011	156.00	156.00	154.50	156.00
1918	NASDAQ	SBLK	Mon, Jun 27, 2011	158.25	159.00	155.25	156.75
1917	NASDAQ	SBLK	Fri, Jun 24, 2011	157.50	157.61	154.50	156.75
1916	NASDAQ	SBLK	Thu, Jun 23, 2011	157.50	158.25	153.75	158.25
1915	NASDAQ	SBLK	Wed, Jun 22, 2011	156.00	158.25	154.50	157.50
1914	NASDAQ	SBLK	Tue, Jun 21, 2011	154.50	159.00	154.50	159.00
1913	NASDAQ	SBLK	Mon, Jun 20, 2011	148.50	154.50	147.00	154.50
1912	NASDAQ	SBLK	Fri, Jun 17, 2011	150.00	150.75	146.25	149.25
1911	NASDAQ	SBLK	Thu, Jun 16, 2011	149.25	152.25	149.25	150.00
1910	NASDAQ	SBLK	Wed, Jun 15, 2011	152.25	152.25	147.75	150.00
1909	NASDAQ	SBLK	Tue, Jun 14, 2011	156.00	156.00	150.75	153.75
1908	NASDAQ	SBLK	Mon, Jun 13, 2011	155.25	155.25	152.25	154.50
1907	NASDAQ	SBLK	Fri, Jun 10, 2011	153.75	157.50	151.50	155.25
1906	NASDAQ	SBLK	Thu, Jun 9, 2011	151.50	153.75	150.37	153.00
1905	NASDAQ	SBLK	Wed, Jun 8, 2011	155.25	156.75	150.00	151.50
1904	NASDAQ	SBLK	Tue, Jun 7, 2011	160.50	160.50	153.75	154.50
1903	NASDAQ	SBLK	Mon, Jun 6, 2011	163.50	163.50	159.00	160.50
1902	NASDAQ	SBLK	Fri, Jun 3, 2011	164.25	164.25	160.50	164.25
1901	NASDAQ	SBLK	Thu, Jun 2, 2011	159.75	164.25	159.75	164.25
1900	NASDAQ	SBLK	Wed, Jun 1, 2011	159.00	161.25	157.50	159.00
1899	NASDAQ	SBLK	Tue, May 31, 2011	150.00	159.00	150.00	159.00
1898	NASDAQ	SBLK	Fri, May 27, 2011	153.00	153.00	149.25	150.75
1897	NASDAQ	SBLK	Thu, May 26, 2011	155.25	157.50	148.51	153.00
1896	NASDAQ	SBLK	Wed, May 25, 2011	159.75	161.25	156.00	158.25
1895	NASDAQ	SBLK	Tue, May 24, 2011	161.25	165.00	159.00	161.25
1894	NASDAQ	SBLK	Mon, May 23, 2011	162.75	164.25	159.75	161.25
1893	NASDAQ	SBLK	Fri, May 20, 2011	165.00	165.75	164.25	165.00
1892	NASDAQ	SBLK	Thu, May 19, 2011	165.00	166.50	164.25	165.75
1891	NASDAQ	SBLK	Wed, May 18, 2011	168.75	169.50	164.01	165.75
1890	NASDAQ	SBLK	Tue, May 17, 2011	171.00	172.50	168.00	169.50
1889	NASDAQ	SBLK	Mon, May 16, 2011	175.50	176.25	170.25	172.50
1888	NASDAQ	SBLK	Fri, May 13, 2011	180.75	181.50	175.50	176.25
1887	NASDAQ	SBLK	Thu, May 12, 2011	176.25	176.25	170.25	172.50
1886	NASDAQ	SBLK	Wed, May 11, 2011	180.00	180.00	175.50	176.25
1885	NASDAQ	SBLK	Tue, May 10, 2011	177.00	180.00	177.00	180.00
1884	NASDAQ	SBLK	Mon, May 9, 2011	177.00	180.00	175.50	177.75
1883	NASDAQ	SBLK	Fri, May 6, 2011	175.50	178.50	175.50	177.00
1882	NASDAQ	SBLK	Thu, May 5, 2011	175.50	177.00	174.04	175.50
1881	NASDAQ	SBLK	Wed, May 4, 2011	180.00	180.75	176.25	176.25
1880	NASDAQ	SBLK	Tue, May 3, 2011	179.25	183.00	178.50	180.75
1879	NASDAQ	SBLK	Mon, May 2, 2011	176.25	180.75	175.50	180.75
1878	NASDAQ	SBLK	Fri, Apr 29, 2011	174.00	177.00	174.00	176.25
1877	NASDAQ	SBLK	Thu, Apr 28, 2011	174.00	174.75	172.50	174.00
1876	NASDAQ	SBLK	Wed, Apr 27, 2011	173.25	174.75	172.50	174.00
1875	NASDAQ	SBLK	Tue, Apr 26, 2011	173.25	177.00	173.25	174.00
1874	NASDAQ	SBLK	Mon, Apr 25, 2011	172.50	174.00	171.00	174.00
1873	NASDAQ	SBLK	Thu, Apr 21, 2011	172.50	172.55	171.00	172.50
1872	NASDAQ	SBLK	Wed, Apr 20, 2011	177.75	177.75	171.75	173.25
1871	NASDAQ	SBLK	Tue, Apr 19, 2011	172.50	177.00	171.75	175.50
1870	NASDAQ	SBLK	Mon, Apr 18, 2011	177.00	177.00	172.50	173.25
1869	NASDAQ	SBLK	Fri, Apr 15, 2011	171.75	183.75	171.00	177.00
1868	NASDAQ	SBLK	Thu, Apr 14, 2011	171.00	174.60	171.00	172.50
1867	NASDAQ	SBLK	Wed, Apr 13, 2011	172.50	174.00	170.25	171.00
1866	NASDAQ	SBLK	Tue, Apr 12, 2011	177.00	177.00	170.25	172.50
1865	NASDAQ	SBLK	Mon, Apr 11, 2011	177.75	179.25	174.75	177.00
1864	NASDAQ	SBLK	Fri, Apr 8, 2011	176.25	179.26	175.50	178.50
1863	NASDAQ	SBLK	Thu, Apr 7, 2011	174.75	177.00	174.75	175.50
1862	NASDAQ	SBLK	Wed, Apr 6, 2011	177.75	177.75	174.00	175.51
1861	NASDAQ	SBLK	Tue, Apr 5, 2011	180.00	183.70	175.50	177.75
1860	NASDAQ	SBLK	Mon, Apr 4, 2011	181.50	183.75	178.50	180.00
1859	NASDAQ	SBLK	Fri, Apr 1, 2011	180.00	183.75	178.50	180.75
1858	NASDAQ	SBLK	Thu, Mar 31, 2011	183.00	183.85	178.50	180.00
1857	NASDAQ	SBLK	Wed, Mar 30, 2011	182.25	184.49	180.00	182.25
1856	NASDAQ	SBLK	Tue, Mar 29, 2011	182.25	184.38	180.75	182.25
1855	NASDAQ	SBLK	Mon, Mar 28, 2011	183.00	183.75	181.50	183.00
1854	NASDAQ	SBLK	Fri, Mar 25, 2011	183.00	183.75	181.50	183.00
1853	NASDAQ	SBLK	Thu, Mar 24, 2011	184.50	186.00	182.25	182.25
1852	NASDAQ	SBLK	Wed, Mar 23, 2011	186.00	186.75	181.50	184.50
1851	NASDAQ	SBLK	Tue, Mar 22, 2011	183.75	186.00	181.50	183.75
1850	NASDAQ	SBLK	Mon, Mar 21, 2011	188.25	188.25	183.00	184.50
1849	NASDAQ	SBLK	Fri, Mar 18, 2011	180.00	186.00	177.00	185.25
1848	NASDAQ	SBLK	Thu, Mar 17, 2011	180.00	184.50	177.00	177.00
1847	NASDAQ	SBLK	Wed, Mar 16, 2011	183.00	184.50	176.25	177.75
1846	NASDAQ	SBLK	Tue, Mar 15, 2011	182.25	185.25	180.75	185.25
1845	NASDAQ	SBLK	Mon, Mar 14, 2011	186.00	186.75	183.75	186.75
1844	NASDAQ	SBLK	Fri, Mar 11, 2011	184.50	187.50	181.50	187.50
1843	NASDAQ	SBLK	Thu, Mar 10, 2011	183.75	186.75	180.75	183.00
1842	NASDAQ	SBLK	Wed, Mar 9, 2011	185.25	186.76	183.75	185.25
1841	NASDAQ	SBLK	Tue, Mar 8, 2011	189.00	191.25	185.25	186.75
1840	NASDAQ	SBLK	Mon, Mar 7, 2011	192.75	192.75	185.25	189.75
1839	NASDAQ	SBLK	Fri, Mar 4, 2011	192.75	192.75	188.25	192.75
1838	NASDAQ	SBLK	Thu, Mar 3, 2011	191.25	193.50	188.00	192.00
1837	NASDAQ	SBLK	Wed, Mar 2, 2011	192.75	195.00	186.75	191.25
1836	NASDAQ	SBLK	Tue, Mar 1, 2011	194.25	198.75	194.25	194.25
1835	NASDAQ	SBLK	Mon, Feb 28, 2011	195.75	198.00	193.50	195.00
1834	NASDAQ	SBLK	Fri, Feb 25, 2011	196.50	196.50	194.25	195.00
1833	NASDAQ	SBLK	Thu, Feb 24, 2011	195.00	195.75	193.50	194.93
1832	NASDAQ	SBLK	Wed, Feb 23, 2011	194.25	195.00	189.00	193.50
1831	NASDAQ	SBLK	Tue, Feb 22, 2011	183.75	186.75	182.25	183.75
1830	NASDAQ	SBLK	Fri, Feb 18, 2011	184.50	185.99	182.25	183.75
1829	NASDAQ	SBLK	Thu, Feb 17, 2011	183.75	186.00	181.50	186.00
1828	NASDAQ	SBLK	Wed, Feb 16, 2011	183.75	186.00	183.00	183.75
1827	NASDAQ	SBLK	Tue, Feb 15, 2011	180.00	182.25	176.25	182.25
1826	NASDAQ	SBLK	Mon, Feb 14, 2011	184.50	186.75	178.50	180.00
1825	NASDAQ	SBLK	Fri, Feb 11, 2011	183.75	184.50	181.50	184.50
1824	NASDAQ	SBLK	Thu, Feb 10, 2011	183.75	187.50	181.50	183.75
1823	NASDAQ	SBLK	Wed, Feb 9, 2011	186.75	187.50	183.00	184.50
1822	NASDAQ	SBLK	Tue, Feb 8, 2011	183.00	186.75	182.25	184.50
1821	NASDAQ	SBLK	Mon, Feb 7, 2011	187.50	187.50	183.00	183.75
1820	NASDAQ	SBLK	Fri, Feb 4, 2011	189.00	190.50	186.00	187.50
1819	NASDAQ	SBLK	Thu, Feb 3, 2011	189.00	190.89	187.50	189.00
1818	NASDAQ	SBLK	Wed, Feb 2, 2011	191.25	192.00	189.00	189.75
1817	NASDAQ	SBLK	Tue, Feb 1, 2011	193.50	194.25	188.25	191.25
1816	NASDAQ	SBLK	Mon, Jan 31, 2011	195.00	195.00	191.25	194.25
1815	NASDAQ	SBLK	Fri, Jan 28, 2011	198.00	198.00	192.75	195.00
1814	NASDAQ	SBLK	Thu, Jan 27, 2011	198.75	198.75	195.75	198.75
1813	NASDAQ	SBLK	Wed, Jan 26, 2011	197.25	199.50	195.75	199.50
1812	NASDAQ	SBLK	Tue, Jan 25, 2011	200.25	200.25	195.75	198.00
1811	NASDAQ	SBLK	Mon, Jan 24, 2011	203.25	203.25	199.50	201.00
1810	NASDAQ	SBLK	Fri, Jan 21, 2011	203.25	204.75	199.50	203.25
1809	NASDAQ	SBLK	Thu, Jan 20, 2011	196.50	203.25	196.50	203.25
1808	NASDAQ	SBLK	Wed, Jan 19, 2011	203.25	204.00	202.50	204.00
1807	NASDAQ	SBLK	Tue, Jan 18, 2011	206.25	206.33	202.50	202.50
1806	NASDAQ	SBLK	Fri, Jan 14, 2011	206.25	207.75	202.50	207.00
1805	NASDAQ	SBLK	Thu, Jan 13, 2011	206.25	207.75	204.00	207.75
1804	NASDAQ	SBLK	Wed, Jan 12, 2011	209.25	209.25	202.50	204.75
1803	NASDAQ	SBLK	Tue, Jan 11, 2011	209.25	210.00	204.75	208.50
1802	NASDAQ	SBLK	Mon, Jan 10, 2011	206.25	210.00	204.75	209.25
1801	NASDAQ	SBLK	Fri, Jan 7, 2011	206.25	206.25	204.00	206.25
1800	NASDAQ	SBLK	Thu, Jan 6, 2011	207.00	209.25	203.25	204.94
1799	NASDAQ	SBLK	Wed, Jan 5, 2011	204.75	205.50	201.00	204.00
1798	NASDAQ	SBLK	Tue, Jan 4, 2011	202.50	203.25	200.33	203.25
1797	NASDAQ	SBLK	Mon, Jan 3, 2011	202.50	203.25	201.00	203.25
1796	NASDAQ	SBLK	Fri, Dec 31, 2010	200.25	201.75	198.00	200.25
1795	NASDAQ	SBLK	Thu, Dec 30, 2010	203.25	204.08	200.25	201.75
1794	NASDAQ	SBLK	Wed, Dec 29, 2010	201.75	206.25	200.25	203.25
1793	NASDAQ	SBLK	Tue, Dec 28, 2010	201.75	204.75	198.75	200.25
1792	NASDAQ	SBLK	Mon, Dec 27, 2010	202.50	203.25	198.75	203.25
1791	NASDAQ	SBLK	Thu, Dec 23, 2010	202.50	205.50	200.26	204.00
1790	NASDAQ	SBLK	Wed, Dec 22, 2010	205.50	206.25	197.25	201.75
1789	NASDAQ	SBLK	Tue, Dec 21, 2010	204.75	206.25	202.50	205.50
1788	NASDAQ	SBLK	Mon, Dec 20, 2010	206.25	206.25	202.50	204.75
1787	NASDAQ	SBLK	Fri, Dec 17, 2010	207.00	207.74	204.00	206.25
1786	NASDAQ	SBLK	Thu, Dec 16, 2010	210.00	210.75	206.25	207.75
1785	NASDAQ	SBLK	Wed, Dec 15, 2010	210.75	212.25	207.75	210.75
1784	NASDAQ	SBLK	Tue, Dec 14, 2010	216.00	216.00	208.50	212.25
1783	NASDAQ	SBLK	Mon, Dec 13, 2010	214.50	215.25	210.00	214.50
1782	NASDAQ	SBLK	Fri, Dec 10, 2010	217.50	219.75	212.25	213.75
1781	NASDAQ	SBLK	Thu, Dec 9, 2010	224.25	225.00	216.75	218.25
1780	NASDAQ	SBLK	Wed, Dec 8, 2010	226.50	226.50	221.25	224.25
1779	NASDAQ	SBLK	Tue, Dec 7, 2010	231.75	231.75	226.50	228.75
1778	NASDAQ	SBLK	Mon, Dec 6, 2010	224.25	231.00	222.75	230.25
1777	NASDAQ	SBLK	Fri, Dec 3, 2010	219.00	228.75	216.75	226.50
1776	NASDAQ	SBLK	Thu, Dec 2, 2010	220.50	220.88	217.50	219.00
1775	NASDAQ	SBLK	Wed, Dec 1, 2010	219.75	221.25	216.00	220.50
1774	NASDAQ	SBLK	Tue, Nov 30, 2010	207.75	215.25	206.25	215.25
1773	NASDAQ	SBLK	Mon, Nov 29, 2010	213.75	214.50	207.00	210.00
1772	NASDAQ	SBLK	Fri, Nov 26, 2010	213.75	216.75	212.25	213.75
1771	NASDAQ	SBLK	Wed, Nov 24, 2010	219.00	221.25	216.00	219.00
1770	NASDAQ	SBLK	Tue, Nov 23, 2010	221.25	222.00	214.50	218.25
1769	NASDAQ	SBLK	Mon, Nov 22, 2010	224.25	225.74	222.00	222.00
1768	NASDAQ	SBLK	Fri, Nov 19, 2010	228.00	228.00	222.00	225.75
1767	NASDAQ	SBLK	Thu, Nov 18, 2010	227.25	228.75	225.00	227.25
1766	NASDAQ	SBLK	Wed, Nov 17, 2010	225.00	225.00	220.50	222.00
1765	NASDAQ	SBLK	Tue, Nov 16, 2010	227.25	232.50	219.75	226.50
1764	NASDAQ	SBLK	Mon, Nov 15, 2010	232.50	235.50	230.25	232.50
1763	NASDAQ	SBLK	Fri, Nov 12, 2010	232.50	232.50	229.50	232.50
1762	NASDAQ	SBLK	Thu, Nov 11, 2010	235.50	235.50	228.00	235.50
1761	NASDAQ	SBLK	Wed, Nov 10, 2010	231.00	237.75	231.00	237.75
1760	NASDAQ	SBLK	Tue, Nov 9, 2010	240.00	240.75	230.25	231.00
1759	NASDAQ	SBLK	Mon, Nov 8, 2010	237.00	242.25	234.00	237.00
1758	NASDAQ	SBLK	Fri, Nov 5, 2010	219.00	238.50	218.25	237.00
1757	NASDAQ	SBLK	Thu, Nov 4, 2010	217.50	221.25	217.49	220.50
1756	NASDAQ	SBLK	Wed, Nov 3, 2010	217.50	219.00	215.25	219.00
1755	NASDAQ	SBLK	Tue, Nov 2, 2010	217.50	218.25	213.75	218.25
1754	NASDAQ	SBLK	Mon, Nov 1, 2010	217.50	217.50	214.50	217.50
1753	NASDAQ	SBLK	Fri, Oct 29, 2010	217.50	220.50	216.00	219.00
1752	NASDAQ	SBLK	Thu, Oct 28, 2010	217.50	219.00	215.25	217.50
1751	NASDAQ	SBLK	Wed, Oct 27, 2010	214.50	219.00	214.50	219.00
1750	NASDAQ	SBLK	Tue, Oct 26, 2010	215.25	217.50	215.25	216.00
1749	NASDAQ	SBLK	Mon, Oct 25, 2010	216.00	217.50	216.00	217.50
1748	NASDAQ	SBLK	Fri, Oct 22, 2010	209.25	215.25	207.75	215.25
1747	NASDAQ	SBLK	Thu, Oct 21, 2010	211.50	211.50	204.00	207.75
1746	NASDAQ	SBLK	Wed, Oct 20, 2010	210.00	212.25	209.25	210.00
1745	NASDAQ	SBLK	Tue, Oct 19, 2010	210.00	212.25	210.00	210.75
1744	NASDAQ	SBLK	Mon, Oct 18, 2010	211.50	213.75	210.75	212.25
1743	NASDAQ	SBLK	Fri, Oct 15, 2010	213.75	214.50	212.25	213.75
1742	NASDAQ	SBLK	Thu, Oct 14, 2010	211.50	213.75	211.50	213.75
1741	NASDAQ	SBLK	Wed, Oct 13, 2010	213.00	214.50	212.25	213.75
1740	NASDAQ	SBLK	Tue, Oct 12, 2010	212.25	213.75	209.25	212.25
1739	NASDAQ	SBLK	Mon, Oct 11, 2010	213.00	216.75	213.00	213.75
1738	NASDAQ	SBLK	Fri, Oct 8, 2010	212.25	216.00	212.25	214.50
1737	NASDAQ	SBLK	Thu, Oct 7, 2010	217.50	217.50	210.75	211.50
1736	NASDAQ	SBLK	Wed, Oct 6, 2010	217.50	217.50	213.75	216.00
1735	NASDAQ	SBLK	Tue, Oct 5, 2010	212.25	216.75	210.00	216.75
1734	NASDAQ	SBLK	Mon, Oct 4, 2010	213.00	214.50	207.75	208.50
1733	NASDAQ	SBLK	Fri, Oct 1, 2010	213.75	215.25	213.00	214.50
1732	NASDAQ	SBLK	Thu, Sep 30, 2010	213.00	213.75	209.25	213.75
1731	NASDAQ	SBLK	Wed, Sep 29, 2010	211.50	213.75	209.25	213.00
1730	NASDAQ	SBLK	Tue, Sep 28, 2010	213.75	216.00	212.25	213.00
1729	NASDAQ	SBLK	Mon, Sep 27, 2010	216.75	216.75	211.50	214.50
1728	NASDAQ	SBLK	Fri, Sep 24, 2010	213.75	217.50	213.75	215.25
1727	NASDAQ	SBLK	Thu, Sep 23, 2010	215.25	215.25	212.25	215.25
1726	NASDAQ	SBLK	Wed, Sep 22, 2010	213.00	217.50	212.25	217.50
1725	NASDAQ	SBLK	Tue, Sep 21, 2010	215.25	218.25	214.50	214.50
1724	NASDAQ	SBLK	Mon, Sep 20, 2010	217.50	218.25	215.25	217.50
1723	NASDAQ	SBLK	Fri, Sep 17, 2010	215.25	218.25	210.75	218.25
1722	NASDAQ	SBLK	Thu, Sep 16, 2010	213.75	216.75	213.75	216.75
1721	NASDAQ	SBLK	Wed, Sep 15, 2010	215.25	216.00	212.25	214.50
1720	NASDAQ	SBLK	Tue, Sep 14, 2010	214.50	217.58	213.00	216.00
1719	NASDAQ	SBLK	Mon, Sep 13, 2010	216.75	217.50	213.75	216.00
1718	NASDAQ	SBLK	Fri, Sep 10, 2010	216.75	217.50	212.25	216.75
1717	NASDAQ	SBLK	Thu, Sep 9, 2010	219.00	219.00	215.40	216.75
1716	NASDAQ	SBLK	Wed, Sep 8, 2010	215.25	218.55	213.75	218.25
1715	NASDAQ	SBLK	Tue, Sep 7, 2010	215.25	215.25	210.00	213.75
1714	NASDAQ	SBLK	Fri, Sep 3, 2010	213.75	216.00	210.75	215.25
1713	NASDAQ	SBLK	Thu, Sep 2, 2010	213.00	213.75	209.25	213.75
1712	NASDAQ	SBLK	Wed, Sep 1, 2010	213.75	213.75	208.50	213.00
1711	NASDAQ	SBLK	Tue, Aug 31, 2010	210.75	212.25	208.50	209.25
1710	NASDAQ	SBLK	Mon, Aug 30, 2010	211.50	218.25	208.50	212.25
1709	NASDAQ	SBLK	Fri, Aug 27, 2010	207.75	212.25	207.00	211.50
1708	NASDAQ	SBLK	Thu, Aug 26, 2010	211.50	213.75	207.00	209.25
1707	NASDAQ	SBLK	Wed, Aug 25, 2010	216.75	216.75	208.50	212.25
1706	NASDAQ	SBLK	Tue, Aug 24, 2010	215.25	218.25	210.00	218.25
1705	NASDAQ	SBLK	Mon, Aug 23, 2010	215.25	219.75	215.25	217.50
1704	NASDAQ	SBLK	Fri, Aug 20, 2010	217.50	221.25	215.25	218.25
1703	NASDAQ	SBLK	Thu, Aug 19, 2010	219.00	222.75	214.50	216.75
1702	NASDAQ	SBLK	Wed, Aug 18, 2010	220.50	221.25	217.50	218.25
1701	NASDAQ	SBLK	Tue, Aug 17, 2010	219.75	221.63	217.50	219.00
1700	NASDAQ	SBLK	Mon, Aug 16, 2010	215.25	221.25	213.75	220.50
1699	NASDAQ	SBLK	Fri, Aug 13, 2010	214.50	221.25	214.50	219.00
1698	NASDAQ	SBLK	Thu, Aug 12, 2010	214.50	217.50	210.00	216.00
1697	NASDAQ	SBLK	Wed, Aug 11, 2010	217.50	217.50	207.00	214.50
1696	NASDAQ	SBLK	Tue, Aug 10, 2010	213.75	217.50	207.00	213.75
1695	NASDAQ	SBLK	Mon, Aug 9, 2010	209.25	215.25	207.75	215.25
1694	NASDAQ	SBLK	Fri, Aug 6, 2010	204.75	213.00	204.00	209.25
1693	NASDAQ	SBLK	Thu, Aug 5, 2010	204.00	211.50	204.00	210.00
1692	NASDAQ	SBLK	Wed, Aug 4, 2010	206.25	207.75	204.00	206.25
1691	NASDAQ	SBLK	Tue, Aug 3, 2010	204.75	206.25	201.00	206.25
1690	NASDAQ	SBLK	Mon, Aug 2, 2010	199.50	203.25	198.00	202.50
1689	NASDAQ	SBLK	Fri, Jul 30, 2010	192.00	199.50	191.25	197.25
1688	NASDAQ	SBLK	Thu, Jul 29, 2010	195.75	199.50	193.50	196.50
1687	NASDAQ	SBLK	Wed, Jul 28, 2010	194.25	197.25	190.50	192.00
1686	NASDAQ	SBLK	Tue, Jul 27, 2010	199.50	200.25	195.00	197.25
1685	NASDAQ	SBLK	Mon, Jul 26, 2010	194.25	198.75	192.75	196.50
1684	NASDAQ	SBLK	Fri, Jul 23, 2010	186.00	194.25	186.00	194.25
1683	NASDAQ	SBLK	Thu, Jul 22, 2010	184.50	189.75	184.50	187.50
1682	NASDAQ	SBLK	Wed, Jul 21, 2010	183.00	185.25	180.00	185.25
1681	NASDAQ	SBLK	Tue, Jul 20, 2010	176.25	183.00	176.25	183.00
1680	NASDAQ	SBLK	Mon, Jul 19, 2010	183.00	186.00	179.25	180.75
1679	NASDAQ	SBLK	Fri, Jul 16, 2010	180.75	186.75	180.75	183.00
1678	NASDAQ	SBLK	Thu, Jul 15, 2010	185.25	186.75	176.25	185.25
1677	NASDAQ	SBLK	Wed, Jul 14, 2010	182.25	186.75	180.00	183.75
1676	NASDAQ	SBLK	Tue, Jul 13, 2010	181.50	183.75	180.00	181.50
1675	NASDAQ	SBLK	Mon, Jul 12, 2010	179.25	181.50	176.25	181.50
1674	NASDAQ	SBLK	Fri, Jul 9, 2010	177.75	180.00	174.00	179.25
1673	NASDAQ	SBLK	Thu, Jul 8, 2010	180.00	180.75	173.25	180.00
1672	NASDAQ	SBLK	Wed, Jul 7, 2010	168.75	179.25	167.25	179.25
1671	NASDAQ	SBLK	Tue, Jul 6, 2010	171.00	176.25	166.13	168.00
1670	NASDAQ	SBLK	Fri, Jul 2, 2010	179.25	180.00	168.00	171.00
1669	NASDAQ	SBLK	Thu, Jul 1, 2010	183.00	183.00	172.50	180.75
1668	NASDAQ	SBLK	Wed, Jun 30, 2010	184.50	184.50	180.00	181.50
1667	NASDAQ	SBLK	Tue, Jun 29, 2010	187.50	189.01	181.50	183.75
1666	NASDAQ	SBLK	Mon, Jun 28, 2010	190.50	190.50	187.50	189.75
1665	NASDAQ	SBLK	Fri, Jun 25, 2010	191.25	192.08	188.25	189.00
1664	NASDAQ	SBLK	Thu, Jun 24, 2010	189.75	192.75	189.00	191.25
1663	NASDAQ	SBLK	Wed, Jun 23, 2010	192.75	193.50	189.02	192.75
1662	NASDAQ	SBLK	Tue, Jun 22, 2010	198.75	200.25	192.00	196.50
1661	NASDAQ	SBLK	Mon, Jun 21, 2010	202.50	206.25	196.50	198.75
1660	NASDAQ	SBLK	Fri, Jun 18, 2010	201.00	204.00	198.75	200.25
1659	NASDAQ	SBLK	Thu, Jun 17, 2010	210.00	210.00	200.25	201.75
1658	NASDAQ	SBLK	Wed, Jun 16, 2010	202.50	207.75	202.50	207.75
1657	NASDAQ	SBLK	Tue, Jun 15, 2010	200.25	206.25	200.25	204.00
1656	NASDAQ	SBLK	Mon, Jun 14, 2010	201.00	204.75	196.50	200.25
1655	NASDAQ	SBLK	Fri, Jun 11, 2010	193.50	200.25	193.50	200.25
1654	NASDAQ	SBLK	Thu, Jun 10, 2010	195.00	198.75	193.50	196.50
1653	NASDAQ	SBLK	Wed, Jun 9, 2010	194.25	198.75	191.25	194.25
1652	NASDAQ	SBLK	Tue, Jun 8, 2010	194.25	199.50	188.26	193.50
1651	NASDAQ	SBLK	Mon, Jun 7, 2010	194.25	198.75	189.75	196.50
1650	NASDAQ	SBLK	Fri, Jun 4, 2010	200.25	201.75	192.00	193.50
1649	NASDAQ	SBLK	Thu, Jun 3, 2010	201.75	206.25	197.25	201.75
1648	NASDAQ	SBLK	Wed, Jun 2, 2010	198.75	202.50	197.25	202.50
1647	NASDAQ	SBLK	Tue, Jun 1, 2010	205.50	205.50	198.75	198.75
1646	NASDAQ	SBLK	Fri, May 28, 2010	202.50	205.50	200.25	204.00
1645	NASDAQ	SBLK	Thu, May 27, 2010	201.00	206.25	198.75	204.00
1644	NASDAQ	SBLK	Wed, May 26, 2010	195.00	201.01	191.25	197.25
1643	NASDAQ	SBLK	Tue, May 25, 2010	189.00	195.00	187.50	193.50
1642	NASDAQ	SBLK	Mon, May 24, 2010	198.00	198.75	194.25	196.50
1641	NASDAQ	SBLK	Fri, May 21, 2010	192.75	201.75	189.00	195.00
1640	NASDAQ	SBLK	Thu, May 20, 2010	200.25	200.25	187.50	192.75
1639	NASDAQ	SBLK	Wed, May 19, 2010	208.50	210.00	198.75	203.25
1638	NASDAQ	SBLK	Tue, May 18, 2010	213.75	219.75	209.25	212.25
1637	NASDAQ	SBLK	Mon, May 17, 2010	211.50	220.50	210.00	216.00
1636	NASDAQ	SBLK	Fri, May 14, 2010	217.50	222.75	208.50	215.25
1635	NASDAQ	SBLK	Thu, May 13, 2010	216.75	224.25	215.25	222.75
1634	NASDAQ	SBLK	Wed, May 12, 2010	209.25	216.75	208.50	216.75
1633	NASDAQ	SBLK	Tue, May 11, 2010	198.75	208.50	198.75	205.50
1632	NASDAQ	SBLK	Mon, May 10, 2010	199.50	202.50	195.00	199.50
1631	NASDAQ	SBLK	Fri, May 7, 2010	198.75	201.75	183.00	192.00
1630	NASDAQ	SBLK	Thu, May 6, 2010	208.50	209.25	187.50	198.75
1629	NASDAQ	SBLK	Wed, May 5, 2010	209.25	210.75	201.00	210.75
1628	NASDAQ	SBLK	Tue, May 4, 2010	212.25	212.25	206.25	209.25
1627	NASDAQ	SBLK	Mon, May 3, 2010	214.50	217.50	211.50	213.75
1626	NASDAQ	SBLK	Fri, Apr 30, 2010	213.75	217.50	212.25	213.75
1625	NASDAQ	SBLK	Thu, Apr 29, 2010	215.25	216.75	213.75	216.00
1624	NASDAQ	SBLK	Wed, Apr 28, 2010	216.75	218.25	213.75	213.75
1623	NASDAQ	SBLK	Tue, Apr 27, 2010	219.00	222.00	216.75	216.75
1622	NASDAQ	SBLK	Mon, Apr 26, 2010	217.50	220.50	214.50	219.75
1621	NASDAQ	SBLK	Fri, Apr 23, 2010	217.50	217.50	213.75	217.50
1620	NASDAQ	SBLK	Thu, Apr 22, 2010	213.75	216.00	213.00	215.25
1619	NASDAQ	SBLK	Wed, Apr 21, 2010	220.50	220.50	213.00	215.63
1618	NASDAQ	SBLK	Tue, Apr 20, 2010	216.00	220.50	216.00	216.00
1617	NASDAQ	SBLK	Mon, Apr 19, 2010	213.75	219.00	213.00	216.75
1616	NASDAQ	SBLK	Fri, Apr 16, 2010	223.50	223.50	213.75	218.25
1615	NASDAQ	SBLK	Thu, Apr 15, 2010	219.75	225.00	219.75	222.00
1614	NASDAQ	SBLK	Wed, Apr 14, 2010	223.50	224.25	219.00	219.75
1613	NASDAQ	SBLK	Tue, Apr 13, 2010	225.00	225.00	219.75	219.75
1612	NASDAQ	SBLK	Mon, Apr 12, 2010	225.75	226.50	219.75	222.00
1611	NASDAQ	SBLK	Fri, Apr 9, 2010	222.75	225.00	220.50	224.25
1610	NASDAQ	SBLK	Thu, Apr 8, 2010	220.50	222.00	217.50	222.00
1609	NASDAQ	SBLK	Wed, Apr 7, 2010	221.25	225.75	217.50	223.50
1608	NASDAQ	SBLK	Tue, Apr 6, 2010	219.75	226.50	219.00	220.50
1607	NASDAQ	SBLK	Mon, Apr 5, 2010	219.00	223.50	216.75	223.50
1606	NASDAQ	SBLK	Thu, Apr 1, 2010	218.25	221.25	214.50	219.00
1605	NASDAQ	SBLK	Wed, Mar 31, 2010	225.00	225.00	213.00	218.25
1604	NASDAQ	SBLK	Tue, Mar 30, 2010	227.25	227.25	219.00	220.50
1603	NASDAQ	SBLK	Mon, Mar 29, 2010	222.75	226.50	219.75	222.00
1602	NASDAQ	SBLK	Fri, Mar 26, 2010	214.50	222.00	214.50	221.25
1601	NASDAQ	SBLK	Thu, Mar 25, 2010	214.50	217.50	212.25	214.50
1600	NASDAQ	SBLK	Wed, Mar 24, 2010	210.00	213.75	210.00	212.25
1599	NASDAQ	SBLK	Tue, Mar 23, 2010	210.75	216.00	210.00	211.50
1598	NASDAQ	SBLK	Mon, Mar 22, 2010	213.00	213.75	208.50	211.50
1597	NASDAQ	SBLK	Fri, Mar 19, 2010	212.25	216.75	206.25	213.75
1596	NASDAQ	SBLK	Thu, Mar 18, 2010	213.00	213.75	210.00	212.25
1595	NASDAQ	SBLK	Wed, Mar 17, 2010	209.25	216.00	208.50	210.75
1594	NASDAQ	SBLK	Tue, Mar 16, 2010	207.00	211.50	206.25	206.25
1593	NASDAQ	SBLK	Mon, Mar 15, 2010	212.25	215.24	207.00	207.75
1592	NASDAQ	SBLK	Fri, Mar 12, 2010	216.75	219.74	211.50	216.00
1591	NASDAQ	SBLK	Thu, Mar 11, 2010	213.00	216.75	210.75	216.75
1590	NASDAQ	SBLK	Wed, Mar 10, 2010	213.75	213.75	209.25	211.50
1589	NASDAQ	SBLK	Tue, Mar 9, 2010	211.50	214.50	206.25	210.75
1588	NASDAQ	SBLK	Mon, Mar 8, 2010	213.75	219.00	208.50	214.50
1587	NASDAQ	SBLK	Fri, Mar 5, 2010	214.50	216.00	210.00	213.75
1586	NASDAQ	SBLK	Thu, Mar 4, 2010	208.50	215.25	208.49	214.50
1585	NASDAQ	SBLK	Wed, Mar 3, 2010	209.25	216.75	208.50	211.50
1584	NASDAQ	SBLK	Tue, Mar 2, 2010	205.50	209.25	201.00	209.25
1583	NASDAQ	SBLK	Mon, Mar 1, 2010	201.00	206.26	198.75	203.25
1582	NASDAQ	SBLK	Fri, Feb 26, 2010	204.75	204.75	199.50	202.50
1581	NASDAQ	SBLK	Thu, Feb 25, 2010	197.25	206.25	195.00	206.25
1580	NASDAQ	SBLK	Wed, Feb 24, 2010	195.75	201.75	192.75	200.25
1579	NASDAQ	SBLK	Tue, Feb 23, 2010	205.50	206.25	196.50	206.25
1578	NASDAQ	SBLK	Mon, Feb 22, 2010	206.25	210.00	206.25	208.50
1577	NASDAQ	SBLK	Fri, Feb 19, 2010	203.25	206.25	202.50	206.25
1576	NASDAQ	SBLK	Thu, Feb 18, 2010	204.00	207.00	201.00	207.00
1575	NASDAQ	SBLK	Wed, Feb 17, 2010	208.50	213.00	199.50	204.75
1574	NASDAQ	SBLK	Tue, Feb 16, 2010	202.50	210.00	199.50	209.25
1573	NASDAQ	SBLK	Fri, Feb 12, 2010	196.50	199.50	193.50	199.50
1572	NASDAQ	SBLK	Thu, Feb 11, 2010	195.75	202.50	193.50	202.50
1571	NASDAQ	SBLK	Wed, Feb 10, 2010	200.25	201.75	193.50	197.25
1570	NASDAQ	SBLK	Tue, Feb 9, 2010	199.50	201.75	198.75	201.75
1569	NASDAQ	SBLK	Mon, Feb 8, 2010	203.25	204.00	198.75	198.75
1568	NASDAQ	SBLK	Fri, Feb 5, 2010	198.75	203.25	195.00	201.00
1567	NASDAQ	SBLK	Thu, Feb 4, 2010	204.00	204.00	197.25	199.50
1566	NASDAQ	SBLK	Wed, Feb 3, 2010	202.50	204.75	198.75	202.50
1565	NASDAQ	SBLK	Tue, Feb 2, 2010	199.50	203.25	197.25	203.25
1564	NASDAQ	SBLK	Mon, Feb 1, 2010	192.00	197.25	188.25	197.25
1563	NASDAQ	SBLK	Fri, Jan 29, 2010	210.75	210.75	187.50	189.75
1562	NASDAQ	SBLK	Thu, Jan 28, 2010	204.00	207.75	199.50	206.25
1561	NASDAQ	SBLK	Wed, Jan 27, 2010	204.00	205.50	199.50	204.00
1560	NASDAQ	SBLK	Tue, Jan 26, 2010	206.25	210.00	199.50	199.50
1559	NASDAQ	SBLK	Mon, Jan 25, 2010	217.50	219.75	206.25	209.25
1558	NASDAQ	SBLK	Fri, Jan 22, 2010	221.25	221.33	211.50	212.25
1557	NASDAQ	SBLK	Thu, Jan 21, 2010	222.00	222.00	216.00	219.75
1556	NASDAQ	SBLK	Wed, Jan 20, 2010	225.00	225.00	214.50	219.75
1555	NASDAQ	SBLK	Tue, Jan 19, 2010	225.00	228.75	222.00	224.25
1554	NASDAQ	SBLK	Fri, Jan 15, 2010	225.00	225.00	219.00	219.00
1553	NASDAQ	SBLK	Thu, Jan 14, 2010	223.50	225.00	221.25	223.50
1552	NASDAQ	SBLK	Wed, Jan 13, 2010	222.00	225.00	218.25	224.25
1551	NASDAQ	SBLK	Tue, Jan 12, 2010	232.50	234.00	227.25	228.75
1550	NASDAQ	SBLK	Mon, Jan 11, 2010	240.00	241.50	235.65	240.00
1549	NASDAQ	SBLK	Fri, Jan 8, 2010	234.75	236.25	232.50	236.25
1548	NASDAQ	SBLK	Thu, Jan 7, 2010	234.75	237.00	231.75	233.25
1547	NASDAQ	SBLK	Wed, Jan 6, 2010	228.75	238.50	225.75	234.75
1546	NASDAQ	SBLK	Tue, Jan 5, 2010	220.50	225.00	217.50	222.75
1545	NASDAQ	SBLK	Mon, Jan 4, 2010	213.75	222.75	213.00	216.00
1544	NASDAQ	SBLK	Thu, Dec 31, 2009	204.75	213.00	203.25	211.50
1543	NASDAQ	SBLK	Wed, Dec 30, 2009	212.25	213.00	198.00	201.75
1542	NASDAQ	SBLK	Tue, Dec 29, 2009	211.50	214.50	208.50	214.50
1541	NASDAQ	SBLK	Mon, Dec 28, 2009	218.25	219.75	210.00	211.50
1540	NASDAQ	SBLK	Thu, Dec 24, 2009	221.25	222.75	217.50	219.75
1539	NASDAQ	SBLK	Wed, Dec 23, 2009	223.50	223.50	216.00	222.75
1538	NASDAQ	SBLK	Tue, Dec 22, 2009	225.00	228.00	217.50	222.00
1537	NASDAQ	SBLK	Mon, Dec 21, 2009	216.75	225.00	211.50	225.00
1536	NASDAQ	SBLK	Fri, Dec 18, 2009	212.25	212.25	203.25	206.25
1535	NASDAQ	SBLK	Thu, Dec 17, 2009	213.75	215.25	202.50	207.75
1534	NASDAQ	SBLK	Wed, Dec 16, 2009	222.00	224.14	207.75	214.50
1533	NASDAQ	SBLK	Tue, Dec 15, 2009	223.50	226.50	223.50	223.50
1532	NASDAQ	SBLK	Mon, Dec 14, 2009	225.00	228.76	223.50	225.75
1531	NASDAQ	SBLK	Fri, Dec 11, 2009	225.75	228.00	225.00	227.25
1530	NASDAQ	SBLK	Thu, Dec 10, 2009	223.50	228.00	223.50	227.25
1529	NASDAQ	SBLK	Wed, Dec 9, 2009	225.75	227.26	222.00	223.50
1528	NASDAQ	SBLK	Tue, Dec 8, 2009	228.00	228.75	225.00	227.25
1527	NASDAQ	SBLK	Mon, Dec 7, 2009	232.50	235.50	227.25	230.25
1526	NASDAQ	SBLK	Fri, Dec 4, 2009	239.25	239.25	230.25	232.50
1525	NASDAQ	SBLK	Thu, Dec 3, 2009	239.25	239.25	235.50	236.25
1524	NASDAQ	SBLK	Wed, Dec 2, 2009	240.75	243.00	237.75	239.25
1523	NASDAQ	SBLK	Tue, Dec 1, 2009	244.50	247.50	236.25	243.75
1522	NASDAQ	SBLK	Mon, Nov 30, 2009	241.50	246.75	237.00	242.25
1521	NASDAQ	SBLK	Fri, Nov 27, 2009	243.00	246.00	237.75	245.25
1520	NASDAQ	SBLK	Wed, Nov 25, 2009	255.75	255.75	246.75	249.00
1519	NASDAQ	SBLK	Tue, Nov 24, 2009	261.75	262.50	245.25	255.00
1518	NASDAQ	SBLK	Mon, Nov 23, 2009	268.50	268.50	256.50	261.75
1517	NASDAQ	SBLK	Fri, Nov 20, 2009	267.75	267.75	252.00	259.50
1516	NASDAQ	SBLK	Thu, Nov 19, 2009	267.00	267.00	256.50	262.50
1515	NASDAQ	SBLK	Wed, Nov 18, 2009	264.00	269.25	258.75	268.50
1514	NASDAQ	SBLK	Tue, Nov 17, 2009	252.75	264.00	247.50	258.75
1513	NASDAQ	SBLK	Mon, Nov 16, 2009	252.75	262.50	252.00	255.00
1512	NASDAQ	SBLK	Fri, Nov 13, 2009	246.00	251.25	245.25	251.25
1511	NASDAQ	SBLK	Thu, Nov 12, 2009	243.00	252.75	242.99	249.00
1510	NASDAQ	SBLK	Wed, Nov 11, 2009	239.25	243.75	233.25	242.25
1509	NASDAQ	SBLK	Tue, Nov 10, 2009	242.25	242.25	231.00	234.75
1508	NASDAQ	SBLK	Mon, Nov 9, 2009	240.00	243.75	236.25	242.25
1507	NASDAQ	SBLK	Fri, Nov 6, 2009	237.75	242.25	231.08	242.25
1506	NASDAQ	SBLK	Thu, Nov 5, 2009	231.75	243.75	230.25	243.00
1505	NASDAQ	SBLK	Wed, Nov 4, 2009	240.00	240.00	230.25	231.75
1504	NASDAQ	SBLK	Tue, Nov 3, 2009	228.00	234.00	223.50	234.00
1503	NASDAQ	SBLK	Mon, Nov 2, 2009	231.00	232.50	222.75	228.75
1502	NASDAQ	SBLK	Fri, Oct 30, 2009	238.50	238.50	222.75	228.75
1501	NASDAQ	SBLK	Thu, Oct 29, 2009	228.75	240.75	228.75	239.25
1500	NASDAQ	SBLK	Wed, Oct 28, 2009	246.00	246.00	219.75	225.00
1499	NASDAQ	SBLK	Tue, Oct 27, 2009	258.00	258.00	240.00	244.50
1498	NASDAQ	SBLK	Mon, Oct 26, 2009	255.75	255.75	240.75	243.00
1497	NASDAQ	SBLK	Fri, Oct 23, 2009	257.25	258.75	247.50	248.25
1496	NASDAQ	SBLK	Thu, Oct 22, 2009	254.25	257.25	251.25	255.00
1495	NASDAQ	SBLK	Wed, Oct 21, 2009	251.25	262.50	251.25	252.75
1494	NASDAQ	SBLK	Tue, Oct 20, 2009	255.75	262.50	252.75	255.00
1493	NASDAQ	SBLK	Mon, Oct 19, 2009	255.75	261.00	251.25	255.75
1492	NASDAQ	SBLK	Fri, Oct 16, 2009	261.75	261.75	254.25	258.00
1491	NASDAQ	SBLK	Thu, Oct 15, 2009	266.25	266.25	258.00	264.00
1490	NASDAQ	SBLK	Wed, Oct 14, 2009	269.25	270.15	265.50	267.00
1489	NASDAQ	SBLK	Tue, Oct 13, 2009	267.00	270.75	263.25	267.00
1488	NASDAQ	SBLK	Mon, Oct 12, 2009	272.25	272.25	263.25	267.75
1487	NASDAQ	SBLK	Fri, Oct 9, 2009	270.00	272.25	262.50	269.25
1486	NASDAQ	SBLK	Thu, Oct 8, 2009	267.00	277.50	267.00	273.75
1485	NASDAQ	SBLK	Wed, Oct 7, 2009	263.25	267.00	259.50	264.75
1484	NASDAQ	SBLK	Tue, Oct 6, 2009	261.75	268.50	258.75	261.75
1483	NASDAQ	SBLK	Mon, Oct 5, 2009	255.00	261.00	252.00	261.00
1482	NASDAQ	SBLK	Fri, Oct 2, 2009	255.75	255.75	251.25	254.25
1481	NASDAQ	SBLK	Thu, Oct 1, 2009	265.50	269.25	256.50	257.25
1480	NASDAQ	SBLK	Wed, Sep 30, 2009	271.50	271.50	260.25	261.00
1479	NASDAQ	SBLK	Tue, Sep 29, 2009	269.25	271.50	264.75	270.00
1478	NASDAQ	SBLK	Mon, Sep 28, 2009	273.75	276.74	268.50	274.50
1477	NASDAQ	SBLK	Fri, Sep 25, 2009	268.50	274.50	266.25	273.75
1476	NASDAQ	SBLK	Thu, Sep 24, 2009	287.25	287.25	270.75	276.00
1475	NASDAQ	SBLK	Wed, Sep 23, 2009	292.50	292.50	282.75	286.50
1474	NASDAQ	SBLK	Tue, Sep 22, 2009	294.00	297.00	285.75	291.75
1473	NASDAQ	SBLK	Mon, Sep 21, 2009	292.50	294.00	281.25	294.00
1472	NASDAQ	SBLK	Fri, Sep 18, 2009	294.00	297.75	279.75	293.25
1471	NASDAQ	SBLK	Thu, Sep 17, 2009	302.25	309.76	288.75	290.25
1470	NASDAQ	SBLK	Wed, Sep 16, 2009	291.00	304.50	288.75	297.75
1469	NASDAQ	SBLK	Tue, Sep 15, 2009	285.00	291.75	284.25	285.75
1468	NASDAQ	SBLK	Mon, Sep 14, 2009	276.00	285.00	270.75	283.50
1467	NASDAQ	SBLK	Fri, Sep 11, 2009	270.00	278.25	266.24	276.00
1466	NASDAQ	SBLK	Thu, Sep 10, 2009	265.50	267.75	261.75	264.00
1465	NASDAQ	SBLK	Wed, Sep 9, 2009	259.50	270.00	258.75	262.50
1464	NASDAQ	SBLK	Tue, Sep 8, 2009	262.50	264.75	258.00	259.50
1463	NASDAQ	SBLK	Fri, Sep 4, 2009	255.75	261.75	252.75	261.00
1462	NASDAQ	SBLK	Thu, Sep 3, 2009	255.00	257.25	252.00	252.75
1461	NASDAQ	SBLK	Wed, Sep 2, 2009	255.75	257.25	252.75	255.00
1460	NASDAQ	SBLK	Tue, Sep 1, 2009	261.75	262.50	252.00	258.75
1459	NASDAQ	SBLK	Mon, Aug 31, 2009	266.25	267.00	255.00	258.75
1458	NASDAQ	SBLK	Fri, Aug 28, 2009	270.00	270.00	258.75	267.00
1457	NASDAQ	SBLK	Thu, Aug 27, 2009	252.75	265.50	248.25	264.00
1456	NASDAQ	SBLK	Wed, Aug 26, 2009	255.00	256.50	249.75	255.75
1455	NASDAQ	SBLK	Tue, Aug 25, 2009	256.50	258.75	253.50	257.25
1454	NASDAQ	SBLK	Mon, Aug 24, 2009	262.50	262.50	252.74	258.00
1453	NASDAQ	SBLK	Fri, Aug 21, 2009	250.50	261.00	250.50	258.75
1452	NASDAQ	SBLK	Thu, Aug 20, 2009	252.00	254.25	243.75	250.50
1451	NASDAQ	SBLK	Wed, Aug 19, 2009	253.50	255.00	246.00	249.00
1450	NASDAQ	SBLK	Tue, Aug 18, 2009	258.75	261.00	251.25	255.75
1449	NASDAQ	SBLK	Mon, Aug 17, 2009	256.50	256.50	247.50	253.50
1448	NASDAQ	SBLK	Fri, Aug 14, 2009	255.00	264.45	248.27	262.50
1447	NASDAQ	SBLK	Thu, Aug 13, 2009	239.25	249.77	229.50	247.50
1446	NASDAQ	SBLK	Wed, Aug 12, 2009	262.50	265.50	256.50	256.50
1445	NASDAQ	SBLK	Tue, Aug 11, 2009	271.50	272.85	258.75	261.75
1444	NASDAQ	SBLK	Mon, Aug 10, 2009	266.25	270.00	261.00	267.75
1443	NASDAQ	SBLK	Fri, Aug 7, 2009	268.50	270.00	258.00	260.25
1442	NASDAQ	SBLK	Thu, Aug 6, 2009	277.50	278.25	259.50	262.50
1441	NASDAQ	SBLK	Wed, Aug 5, 2009	280.50	285.00	271.50	273.00
1440	NASDAQ	SBLK	Tue, Aug 4, 2009	270.00	277.50	270.00	277.50
1439	NASDAQ	SBLK	Mon, Aug 3, 2009	270.00	279.75	267.75	270.75
1438	NASDAQ	SBLK	Fri, Jul 31, 2009	275.25	279.75	258.00	259.50
1437	NASDAQ	SBLK	Thu, Jul 30, 2009	284.25	284.25	264.00	265.88
1436	NASDAQ	SBLK	Wed, Jul 29, 2009	283.50	283.50	266.25	266.25
1435	NASDAQ	SBLK	Tue, Jul 28, 2009	294.00	299.26	276.01	280.50
1434	NASDAQ	SBLK	Mon, Jul 27, 2009	269.25	292.49	262.50	291.00
1433	NASDAQ	SBLK	Fri, Jul 24, 2009	267.00	270.00	259.50	263.25
1432	NASDAQ	SBLK	Thu, Jul 23, 2009	264.75	271.50	259.51	267.00
1431	NASDAQ	SBLK	Wed, Jul 22, 2009	262.50	266.25	256.50	261.00
1430	NASDAQ	SBLK	Tue, Jul 21, 2009	274.50	277.50	260.25	264.00
1429	NASDAQ	SBLK	Mon, Jul 20, 2009	270.00	273.00	255.75	264.75
1428	NASDAQ	SBLK	Fri, Jul 17, 2009	270.75	270.75	252.75	253.50
1427	NASDAQ	SBLK	Thu, Jul 16, 2009	258.00	273.75	258.00	262.35
1426	NASDAQ	SBLK	Wed, Jul 15, 2009	264.75	273.74	258.00	263.25
1425	NASDAQ	SBLK	Tue, Jul 14, 2009	244.50	260.24	241.50	249.75
1424	NASDAQ	SBLK	Mon, Jul 13, 2009	249.00	253.49	233.25	238.50
1423	NASDAQ	SBLK	Fri, Jul 10, 2009	258.75	258.75	245.25	248.25
1422	NASDAQ	SBLK	Thu, Jul 9, 2009	246.75	267.75	243.01	258.00
1421	NASDAQ	SBLK	Wed, Jul 8, 2009	249.75	252.74	233.25	239.25
1420	NASDAQ	SBLK	Tue, Jul 7, 2009	251.25	254.25	246.00	249.00
1419	NASDAQ	SBLK	Mon, Jul 6, 2009	261.75	262.50	244.50	252.75
1418	NASDAQ	SBLK	Thu, Jul 2, 2009	277.50	279.00	261.75	269.25
1417	NASDAQ	SBLK	Wed, Jul 1, 2009	282.75	285.75	277.50	281.25
1416	NASDAQ	SBLK	Tue, Jun 30, 2009	278.25	282.00	271.58	275.25
1415	NASDAQ	SBLK	Mon, Jun 29, 2009	278.25	285.00	274.50	278.25
1414	NASDAQ	SBLK	Fri, Jun 26, 2009	285.75	287.12	273.75	279.00
1413	NASDAQ	SBLK	Thu, Jun 25, 2009	276.75	280.13	265.50	279.75
1412	NASDAQ	SBLK	Wed, Jun 24, 2009	272.25	288.75	266.25	273.38
1411	NASDAQ	SBLK	Tue, Jun 23, 2009	263.25	277.50	257.25	273.75
1410	NASDAQ	SBLK	Mon, Jun 22, 2009	299.25	300.00	263.25	263.25
1409	NASDAQ	SBLK	Fri, Jun 19, 2009	300.00	309.75	298.50	299.25
1408	NASDAQ	SBLK	Thu, Jun 18, 2009	311.25	314.25	297.00	302.25
1407	NASDAQ	SBLK	Wed, Jun 17, 2009	329.25	330.00	269.25	306.75
1406	NASDAQ	SBLK	Tue, Jun 16, 2009	330.00	343.50	328.50	330.75
1405	NASDAQ	SBLK	Mon, Jun 15, 2009	338.25	340.50	326.25	330.75
1404	NASDAQ	SBLK	Fri, Jun 12, 2009	360.00	360.00	340.50	351.75
1403	NASDAQ	SBLK	Thu, Jun 11, 2009	365.25	366.19	356.25	359.25
1402	NASDAQ	SBLK	Wed, Jun 10, 2009	373.50	374.25	357.75	367.50
1401	NASDAQ	SBLK	Tue, Jun 9, 2009	345.75	365.25	345.00	364.50
1400	NASDAQ	SBLK	Mon, Jun 8, 2009	367.50	369.00	338.25	345.00
1399	NASDAQ	SBLK	Fri, Jun 5, 2009	372.00	378.00	360.00	372.00
1398	NASDAQ	SBLK	Thu, Jun 4, 2009	375.00	384.00	367.50	369.75
1397	NASDAQ	SBLK	Wed, Jun 3, 2009	393.00	393.00	363.75	373.50
1396	NASDAQ	SBLK	Tue, Jun 2, 2009	390.00	397.50	380.25	386.25
1395	NASDAQ	SBLK	Mon, Jun 1, 2009	382.50	382.50	371.25	381.75
1394	NASDAQ	SBLK	Fri, May 29, 2009	384.00	385.50	361.50	365.25
1393	NASDAQ	SBLK	Thu, May 28, 2009	390.00	397.50	330.00	381.00
1392	NASDAQ	SBLK	Wed, May 27, 2009	397.50	408.75	378.00	402.75
1391	NASDAQ	SBLK	Tue, May 26, 2009	390.00	391.49	375.00	386.25
1390	NASDAQ	SBLK	Fri, May 22, 2009	393.75	393.75	372.75	376.50
1389	NASDAQ	SBLK	Thu, May 21, 2009	352.50	393.75	330.00	372.75
1388	NASDAQ	SBLK	Wed, May 20, 2009	350.25	393.75	345.75	357.75
1387	NASDAQ	SBLK	Tue, May 19, 2009	281.25	316.50	281.25	310.50
1386	NASDAQ	SBLK	Mon, May 18, 2009	262.50	271.49	262.50	268.13
1385	NASDAQ	SBLK	Fri, May 15, 2009	262.50	273.75	258.75	261.00
1384	NASDAQ	SBLK	Thu, May 14, 2009	228.75	261.00	225.00	255.00
1383	NASDAQ	SBLK	Wed, May 13, 2009	262.50	262.50	229.50	231.00
1382	NASDAQ	SBLK	Tue, May 12, 2009	280.50	285.75	255.75	270.00
1381	NASDAQ	SBLK	Mon, May 11, 2009	288.75	288.75	270.00	274.51
1380	NASDAQ	SBLK	Fri, May 8, 2009	295.50	301.50	258.75	290.25
1379	NASDAQ	SBLK	Thu, May 7, 2009	311.25	318.75	283.50	294.75
1378	NASDAQ	SBLK	Wed, May 6, 2009	277.50	300.00	260.26	299.25
1377	NASDAQ	SBLK	Tue, May 5, 2009	281.25	281.25	249.00	264.00
1376	NASDAQ	SBLK	Mon, May 4, 2009	262.50	269.25	251.25	254.25
1375	NASDAQ	SBLK	Fri, May 1, 2009	237.75	258.00	230.99	244.50
1374	NASDAQ	SBLK	Thu, Apr 30, 2009	218.25	243.75	217.50	230.25
1373	NASDAQ	SBLK	Wed, Apr 29, 2009	218.25	218.25	213.75	214.50
1372	NASDAQ	SBLK	Tue, Apr 28, 2009	217.50	218.25	211.50	215.25
1371	NASDAQ	SBLK	Mon, Apr 27, 2009	213.75	221.25	212.25	213.75
1370	NASDAQ	SBLK	Fri, Apr 24, 2009	228.75	228.75	220.50	225.75
1369	NASDAQ	SBLK	Thu, Apr 23, 2009	232.50	232.50	215.25	221.25
1368	NASDAQ	SBLK	Wed, Apr 22, 2009	224.25	231.00	223.50	225.00
1367	NASDAQ	SBLK	Tue, Apr 21, 2009	213.75	227.25	210.00	221.25
1366	NASDAQ	SBLK	Mon, Apr 20, 2009	230.25	230.25	213.75	213.75
1365	NASDAQ	SBLK	Fri, Apr 17, 2009	222.00	236.25	221.25	232.20
1364	NASDAQ	SBLK	Thu, Apr 16, 2009	216.75	222.00	210.00	216.75
1363	NASDAQ	SBLK	Wed, Apr 15, 2009	204.00	217.50	199.50	207.75
1362	NASDAQ	SBLK	Tue, Apr 14, 2009	222.75	232.54	212.25	217.50
1361	NASDAQ	SBLK	Mon, Apr 13, 2009	210.00	219.75	206.27	219.75
1360	NASDAQ	SBLK	Thu, Apr 9, 2009	205.50	208.50	199.50	201.75
1359	NASDAQ	SBLK	Wed, Apr 8, 2009	195.00	195.75	184.50	190.50
1358	NASDAQ	SBLK	Tue, Apr 7, 2009	191.25	195.75	187.50	187.50
1357	NASDAQ	SBLK	Mon, Apr 6, 2009	202.50	202.50	187.50	196.50
1356	NASDAQ	SBLK	Fri, Apr 3, 2009	175.50	207.75	174.00	207.00
1355	NASDAQ	SBLK	Thu, Apr 2, 2009	182.25	184.50	177.00	177.75
1354	NASDAQ	SBLK	Wed, Apr 1, 2009	166.50	176.19	162.00	171.75
1353	NASDAQ	SBLK	Tue, Mar 31, 2009	174.00	176.25	166.50	166.50
1352	NASDAQ	SBLK	Mon, Mar 30, 2009	174.00	174.00	159.00	166.50
1351	NASDAQ	SBLK	Fri, Mar 27, 2009	175.50	193.50	165.00	184.50
1350	NASDAQ	SBLK	Thu, Mar 26, 2009	171.00	183.75	171.00	178.50
1349	NASDAQ	SBLK	Wed, Mar 25, 2009	165.00	180.00	159.00	168.75
1348	NASDAQ	SBLK	Tue, Mar 24, 2009	173.25	182.25	165.00	172.50
1347	NASDAQ	SBLK	Mon, Mar 23, 2009	160.50	176.25	159.00	173.25
1346	NASDAQ	SBLK	Fri, Mar 20, 2009	186.75	186.75	151.50	154.50
1345	NASDAQ	SBLK	Thu, Mar 19, 2009	180.00	187.50	180.00	182.25
1344	NASDAQ	SBLK	Wed, Mar 18, 2009	168.75	178.50	163.50	171.00
1343	NASDAQ	SBLK	Tue, Mar 17, 2009	154.50	179.85	154.50	165.75
1342	NASDAQ	SBLK	Mon, Mar 16, 2009	124.50	144.00	124.50	136.49
1341	NASDAQ	SBLK	Fri, Mar 13, 2009	135.75	135.75	124.50	124.50
1340	NASDAQ	SBLK	Thu, Mar 12, 2009	122.25	135.00	114.00	135.00
1339	NASDAQ	SBLK	Wed, Mar 11, 2009	122.25	132.75	120.75	123.75
1338	NASDAQ	SBLK	Tue, Mar 10, 2009	126.00	127.50	120.00	122.26
1337	NASDAQ	SBLK	Mon, Mar 9, 2009	119.25	127.50	113.25	114.62
1336	NASDAQ	SBLK	Fri, Mar 6, 2009	101.25	122.25	100.50	120.75
1335	NASDAQ	SBLK	Thu, Mar 5, 2009	111.75	111.75	97.50	100.50
1334	NASDAQ	SBLK	Wed, Mar 4, 2009	96.00	116.25	94.13	108.75
1333	NASDAQ	SBLK	Tue, Mar 3, 2009	103.50	103.50	89.25	90.74
1332	NASDAQ	SBLK	Mon, Mar 2, 2009	106.50	111.75	96.00	98.36
1331	NASDAQ	SBLK	Fri, Feb 27, 2009	111.00	113.25	108.75	110.25
1330	NASDAQ	SBLK	Thu, Feb 26, 2009	117.75	125.25	114.00	117.00
1329	NASDAQ	SBLK	Wed, Feb 25, 2009	126.00	126.75	108.30	117.00
1328	NASDAQ	SBLK	Tue, Feb 24, 2009	111.00	123.00	102.00	122.25
1327	NASDAQ	SBLK	Mon, Feb 23, 2009	122.25	129.75	107.25	108.75
1326	NASDAQ	SBLK	Fri, Feb 20, 2009	120.00	120.75	96.00	112.50
1325	NASDAQ	SBLK	Thu, Feb 19, 2009	129.00	141.75	120.75	120.75
1324	NASDAQ	SBLK	Wed, Feb 18, 2009	149.25	150.74	123.75	125.25
1323	NASDAQ	SBLK	Tue, Feb 17, 2009	162.00	162.00	141.00	148.50
1322	NASDAQ	SBLK	Fri, Feb 13, 2009	168.00	170.25	148.50	168.75
1321	NASDAQ	SBLK	Thu, Feb 12, 2009	195.75	195.75	162.00	170.25
1320	NASDAQ	SBLK	Wed, Feb 11, 2009	204.00	216.00	202.50	208.50
1319	NASDAQ	SBLK	Tue, Feb 10, 2009	228.00	228.75	202.50	207.75
1318	NASDAQ	SBLK	Mon, Feb 9, 2009	221.25	236.25	213.75	225.00
1317	NASDAQ	SBLK	Fri, Feb 6, 2009	197.25	213.75	192.75	208.50
1316	NASDAQ	SBLK	Thu, Feb 5, 2009	189.75	195.00	176.25	186.00
1315	NASDAQ	SBLK	Wed, Feb 4, 2009	178.50	196.50	172.50	187.50
1314	NASDAQ	SBLK	Tue, Feb 3, 2009	162.75	171.00	160.50	167.25
1313	NASDAQ	SBLK	Mon, Feb 2, 2009	165.00	166.50	156.00	156.00
1312	NASDAQ	SBLK	Fri, Jan 30, 2009	186.00	187.50	165.00	165.00
1311	NASDAQ	SBLK	Thu, Jan 29, 2009	173.25	173.25	163.49	165.75
1310	NASDAQ	SBLK	Wed, Jan 28, 2009	178.50	187.50	174.00	176.26
1309	NASDAQ	SBLK	Tue, Jan 27, 2009	168.75	174.00	165.75	169.50
1308	NASDAQ	SBLK	Mon, Jan 26, 2009	171.00	177.00	163.50	165.00
1307	NASDAQ	SBLK	Fri, Jan 23, 2009	176.25	177.00	157.50	168.75
1306	NASDAQ	SBLK	Thu, Jan 22, 2009	188.25	201.00	180.00	186.00
1305	NASDAQ	SBLK	Wed, Jan 21, 2009	198.75	208.50	192.75	203.25
1304	NASDAQ	SBLK	Tue, Jan 20, 2009	207.00	209.26	188.25	191.25
1303	NASDAQ	SBLK	Fri, Jan 16, 2009	225.00	232.50	206.25	210.00
1302	NASDAQ	SBLK	Thu, Jan 15, 2009	210.00	224.25	198.75	216.75
1301	NASDAQ	SBLK	Wed, Jan 14, 2009	220.50	224.24	208.50	214.50
1300	NASDAQ	SBLK	Tue, Jan 13, 2009	208.50	231.00	207.00	225.00
1299	NASDAQ	SBLK	Mon, Jan 12, 2009	238.50	238.51	210.00	213.00
1298	NASDAQ	SBLK	Fri, Jan 9, 2009	245.25	251.25	234.75	234.75
1297	NASDAQ	SBLK	Thu, Jan 8, 2009	198.75	234.75	191.25	231.75
1296	NASDAQ	SBLK	Wed, Jan 7, 2009	246.00	246.00	189.00	215.25
1295	NASDAQ	SBLK	Tue, Jan 6, 2009	241.50	257.25	236.26	250.50
1294	NASDAQ	SBLK	Mon, Jan 5, 2009	237.75	240.75	213.75	227.25
1293	NASDAQ	SBLK	Fri, Jan 2, 2009	195.75	223.50	195.75	213.75
1292	NASDAQ	SBLK	Wed, Dec 31, 2008	168.75	201.75	168.00	191.55
1291	NASDAQ	SBLK	Tue, Dec 30, 2008	170.25	171.75	163.50	170.25
1290	NASDAQ	SBLK	Mon, Dec 29, 2008	180.75	182.25	169.50	171.00
1289	NASDAQ	SBLK	Fri, Dec 26, 2008	179.25	180.75	171.00	180.75
1288	NASDAQ	SBLK	Wed, Dec 24, 2008	168.75	177.00	167.25	177.00
1287	NASDAQ	SBLK	Tue, Dec 23, 2008	172.50	186.00	161.25	165.00
1286	NASDAQ	SBLK	Mon, Dec 22, 2008	195.00	200.25	172.50	175.50
1285	NASDAQ	SBLK	Fri, Dec 19, 2008	230.25	232.50	191.25	198.75
1284	NASDAQ	SBLK	Thu, Dec 18, 2008	243.00	247.50	218.25	223.50
1283	NASDAQ	SBLK	Wed, Dec 17, 2008	222.75	237.75	206.25	233.25
1282	NASDAQ	SBLK	Tue, Dec 16, 2008	200.25	221.25	199.50	206.25
1281	NASDAQ	SBLK	Mon, Dec 15, 2008	222.75	228.00	195.00	200.25
1280	NASDAQ	SBLK	Fri, Dec 12, 2008	157.50	213.75	151.50	205.50
1279	NASDAQ	SBLK	Thu, Dec 11, 2008	235.50	235.50	192.75	198.75
1278	NASDAQ	SBLK	Wed, Dec 10, 2008	254.25	271.50	210.00	228.75
1277	NASDAQ	SBLK	Tue, Dec 9, 2008	161.25	236.25	159.00	207.75
1276	NASDAQ	SBLK	Mon, Dec 8, 2008	145.50	161.25	144.00	159.00
1275	NASDAQ	SBLK	Fri, Dec 5, 2008	138.75	148.50	129.00	135.00
1274	NASDAQ	SBLK	Thu, Dec 4, 2008	160.50	160.50	138.00	141.75
1273	NASDAQ	SBLK	Wed, Dec 3, 2008	155.25	159.75	142.50	158.25
1272	NASDAQ	SBLK	Tue, Dec 2, 2008	163.50	163.50	147.75	152.25
1271	NASDAQ	SBLK	Mon, Dec 1, 2008	174.75	174.75	145.50	149.42
1270	NASDAQ	SBLK	Fri, Nov 28, 2008	168.75	172.50	156.00	169.50
1269	NASDAQ	SBLK	Wed, Nov 26, 2008	168.00	168.00	153.75	166.50
1268	NASDAQ	SBLK	Tue, Nov 25, 2008	183.75	194.24	152.25	153.00
1267	NASDAQ	SBLK	Mon, Nov 24, 2008	160.50	178.50	153.75	178.50
1266	NASDAQ	SBLK	Fri, Nov 21, 2008	169.50	174.75	149.25	152.25
1265	NASDAQ	SBLK	Thu, Nov 20, 2008	206.25	213.75	150.00	163.50
1264	NASDAQ	SBLK	Wed, Nov 19, 2008	309.75	309.75	206.25	206.25
1263	NASDAQ	SBLK	Tue, Nov 18, 2008	242.25	252.74	229.50	234.00
1262	NASDAQ	SBLK	Mon, Nov 17, 2008	246.00	248.24	233.25	236.25
1261	NASDAQ	SBLK	Fri, Nov 14, 2008	258.00	258.75	243.00	251.25
1260	NASDAQ	SBLK	Thu, Nov 13, 2008	233.25	270.00	205.50	269.25
1259	NASDAQ	SBLK	Wed, Nov 12, 2008	280.50	284.25	236.85	237.75
1258	NASDAQ	SBLK	Tue, Nov 11, 2008	293.25	310.50	275.25	280.50
1257	NASDAQ	SBLK	Mon, Nov 10, 2008	315.75	316.51	298.50	304.50
1256	NASDAQ	SBLK	Fri, Nov 7, 2008	290.25	318.75	286.50	295.49
1255	NASDAQ	SBLK	Thu, Nov 6, 2008	307.50	316.50	275.25	289.50
1254	NASDAQ	SBLK	Wed, Nov 5, 2008	323.25	330.00	310.50	312.00
1253	NASDAQ	SBLK	Tue, Nov 4, 2008	317.25	337.50	311.25	317.25
1252	NASDAQ	SBLK	Mon, Nov 3, 2008	292.50	312.75	288.75	304.50
1251	NASDAQ	SBLK	Fri, Oct 31, 2008	262.50	276.00	249.75	270.75
1250	NASDAQ	SBLK	Thu, Oct 30, 2008	260.25	274.51	251.25	258.00
1249	NASDAQ	SBLK	Wed, Oct 29, 2008	255.00	262.50	234.00	247.50
1248	NASDAQ	SBLK	Tue, Oct 28, 2008	279.75	289.50	243.00	250.50
1247	NASDAQ	SBLK	Mon, Oct 27, 2008	278.25	284.70	261.00	264.00
1246	NASDAQ	SBLK	Fri, Oct 24, 2008	285.00	300.74	281.25	283.50
1245	NASDAQ	SBLK	Thu, Oct 23, 2008	315.00	317.25	294.00	301.50
1244	NASDAQ	SBLK	Wed, Oct 22, 2008	333.75	337.50	305.25	311.25
1243	NASDAQ	SBLK	Tue, Oct 21, 2008	328.50	348.00	323.25	333.75
1242	NASDAQ	SBLK	Mon, Oct 20, 2008	303.00	333.00	294.00	327.00
1241	NASDAQ	SBLK	Fri, Oct 17, 2008	312.75	312.75	276.00	292.50
1240	NASDAQ	SBLK	Thu, Oct 16, 2008	382.50	393.75	294.75	306.00
1239	NASDAQ	SBLK	Wed, Oct 15, 2008	412.50	412.50	377.25	381.75
1238	NASDAQ	SBLK	Tue, Oct 14, 2008	465.75	487.50	425.25	425.25
1237	NASDAQ	SBLK	Mon, Oct 13, 2008	420.00	479.25	420.00	450.75
1236	NASDAQ	SBLK	Fri, Oct 10, 2008	392.25	431.25	363.75	402.75
1235	NASDAQ	SBLK	Thu, Oct 9, 2008	460.50	468.00	396.00	410.25
1234	NASDAQ	SBLK	Wed, Oct 8, 2008	458.25	466.50	416.25	453.75
1233	NASDAQ	SBLK	Tue, Oct 7, 2008	509.25	509.25	465.00	483.75
1232	NASDAQ	SBLK	Mon, Oct 6, 2008	508.50	510.00	460.50	503.25
1231	NASDAQ	SBLK	Fri, Oct 3, 2008	516.75	527.25	513.75	527.25
1230	NASDAQ	SBLK	Thu, Oct 2, 2008	530.25	530.25	494.25	513.75
1229	NASDAQ	SBLK	Wed, Oct 1, 2008	525.00	531.00	502.50	525.00
1228	NASDAQ	SBLK	Tue, Sep 30, 2008	510.75	526.50	505.50	525.00
1227	NASDAQ	SBLK	Mon, Sep 29, 2008	549.00	550.50	468.00	504.75
1226	NASDAQ	SBLK	Fri, Sep 26, 2008	543.75	561.75	525.00	555.00
1225	NASDAQ	SBLK	Thu, Sep 25, 2008	540.00	549.75	532.50	547.50
1224	NASDAQ	SBLK	Wed, Sep 24, 2008	555.00	555.00	517.50	540.00
1223	NASDAQ	SBLK	Tue, Sep 23, 2008	609.75	609.75	523.50	541.50
1222	NASDAQ	SBLK	Mon, Sep 22, 2008	637.50	641.25	600.75	612.00
1221	NASDAQ	SBLK	Fri, Sep 19, 2008	615.00	645.00	595.51	630.00
1220	NASDAQ	SBLK	Thu, Sep 18, 2008	621.00	632.25	545.25	575.25
1219	NASDAQ	SBLK	Wed, Sep 17, 2008	651.75	660.75	600.00	612.75
1218	NASDAQ	SBLK	Tue, Sep 16, 2008	650.25	667.50	632.25	658.50
1217	NASDAQ	SBLK	Mon, Sep 15, 2008	685.50	693.75	652.50	656.25
1216	NASDAQ	SBLK	Fri, Sep 12, 2008	675.00	729.75	661.50	713.25
1215	NASDAQ	SBLK	Thu, Sep 11, 2008	654.00	681.75	646.50	674.25
1214	NASDAQ	SBLK	Wed, Sep 10, 2008	651.00	676.50	647.25	670.50
1213	NASDAQ	SBLK	Tue, Sep 9, 2008	690.00	690.00	642.00	648.75
1212	NASDAQ	SBLK	Mon, Sep 8, 2008	721.50	725.25	681.00	686.25
1211	NASDAQ	SBLK	Fri, Sep 5, 2008	705.00	720.00	668.25	700.50
1210	NASDAQ	SBLK	Thu, Sep 4, 2008	746.25	746.25	702.00	714.00
1209	NASDAQ	SBLK	Wed, Sep 3, 2008	768.00	768.00	742.50	746.25
1208	NASDAQ	SBLK	Tue, Sep 2, 2008	789.00	789.00	751.50	763.50
1207	NASDAQ	SBLK	Fri, Aug 29, 2008	786.75	786.75	774.00	785.25
1206	NASDAQ	SBLK	Thu, Aug 28, 2008	775.50	786.75	759.75	783.75
1205	NASDAQ	SBLK	Wed, Aug 27, 2008	768.00	779.25	759.00	770.25
1204	NASDAQ	SBLK	Tue, Aug 26, 2008	765.75	768.75	758.25	764.25
1203	NASDAQ	SBLK	Mon, Aug 25, 2008	772.50	792.00	766.50	771.75
1202	NASDAQ	SBLK	Fri, Aug 22, 2008	783.75	787.50	774.00	780.75
1201	NASDAQ	SBLK	Thu, Aug 21, 2008	781.50	783.00	765.83	778.50
1200	NASDAQ	SBLK	Wed, Aug 20, 2008	762.75	781.50	757.58	781.50
1199	NASDAQ	SBLK	Tue, Aug 19, 2008	770.25	770.25	735.00	763.50
1198	NASDAQ	SBLK	Mon, Aug 18, 2008	798.00	798.00	771.75	775.50
1197	NASDAQ	SBLK	Fri, Aug 15, 2008	810.00	812.25	776.25	789.00
1196	NASDAQ	SBLK	Thu, Aug 14, 2008	777.00	817.50	758.25	806.25
1195	NASDAQ	SBLK	Wed, Aug 13, 2008	742.50	772.50	741.00	769.50
1194	NASDAQ	SBLK	Tue, Aug 12, 2008	734.25	740.25	717.00	739.50
1193	NASDAQ	SBLK	Mon, Aug 11, 2008	695.25	735.00	695.25	723.00
1192	NASDAQ	SBLK	Fri, Aug 8, 2008	697.50	723.75	694.50	705.00
1191	NASDAQ	SBLK	Thu, Aug 7, 2008	738.00	738.00	693.75	699.74
1190	NASDAQ	SBLK	Wed, Aug 6, 2008	738.75	747.75	716.25	738.75
1189	NASDAQ	SBLK	Tue, Aug 5, 2008	759.00	760.80	738.75	750.00
1188	NASDAQ	SBLK	Mon, Aug 4, 2008	786.75	787.50	730.50	741.75
1187	NASDAQ	SBLK	Fri, Aug 1, 2008	843.75	855.00	780.00	786.75
1186	NASDAQ	SBLK	Thu, Jul 31, 2008	837.00	858.00	832.50	843.00
1185	NASDAQ	SBLK	Wed, Jul 30, 2008	806.25	844.50	802.50	832.50
1184	NASDAQ	SBLK	Tue, Jul 29, 2008	770.25	795.75	770.25	793.50
1183	NASDAQ	SBLK	Mon, Jul 28, 2008	829.50	829.50	768.75	772.50
1182	NASDAQ	SBLK	Fri, Jul 25, 2008	824.25	836.25	807.00	822.00
1181	NASDAQ	SBLK	Thu, Jul 24, 2008	870.00	870.00	807.75	815.25
1180	NASDAQ	SBLK	Wed, Jul 23, 2008	836.25	870.00	829.50	860.25
1179	NASDAQ	SBLK	Tue, Jul 22, 2008	810.00	836.25	802.50	834.00
1178	NASDAQ	SBLK	Mon, Jul 21, 2008	816.00	818.25	806.25	811.50
1177	NASDAQ	SBLK	Fri, Jul 18, 2008	836.25	836.25	807.00	817.50
1176	NASDAQ	SBLK	Thu, Jul 17, 2008	824.25	837.75	818.25	831.00
1175	NASDAQ	SBLK	Wed, Jul 16, 2008	787.50	815.25	777.75	807.75
1174	NASDAQ	SBLK	Tue, Jul 15, 2008	780.00	808.49	759.75	787.50
1173	NASDAQ	SBLK	Mon, Jul 14, 2008	808.50	808.50	779.25	785.25
1172	NASDAQ	SBLK	Fri, Jul 11, 2008	791.25	801.75	780.75	790.50
1171	NASDAQ	SBLK	Thu, Jul 10, 2008	806.25	825.00	787.50	801.00
1170	NASDAQ	SBLK	Wed, Jul 9, 2008	798.00	841.50	798.00	806.25
1169	NASDAQ	SBLK	Tue, Jul 8, 2008	787.50	807.75	771.01	791.25
1168	NASDAQ	SBLK	Mon, Jul 7, 2008	788.25	794.25	762.00	780.75
1167	NASDAQ	SBLK	Thu, Jul 3, 2008	828.00	828.00	772.50	786.00
1166	NASDAQ	SBLK	Wed, Jul 2, 2008	851.25	862.50	825.00	831.75
1165	NASDAQ	SBLK	Tue, Jul 1, 2008	883.50	883.50	844.50	849.00
1164	NASDAQ	SBLK	Mon, Jun 30, 2008	889.50	895.50	866.25	884.25
1163	NASDAQ	SBLK	Fri, Jun 27, 2008	904.50	928.50	854.25	893.25
1162	NASDAQ	SBLK	Thu, Jun 26, 2008	927.00	928.65	900.75	909.00
1161	NASDAQ	SBLK	Wed, Jun 25, 2008	910.50	943.50	909.00	928.50
1160	NASDAQ	SBLK	Tue, Jun 24, 2008	918.00	918.76	892.50	893.25
1159	NASDAQ	SBLK	Mon, Jun 23, 2008	939.75	940.50	918.75	927.75
1158	NASDAQ	SBLK	Fri, Jun 20, 2008	945.00	946.50	929.25	940.50
1157	NASDAQ	SBLK	Thu, Jun 19, 2008	956.25	966.01	934.50	946.50
1156	NASDAQ	SBLK	Wed, Jun 18, 2008	984.00	986.25	951.00	951.75
1155	NASDAQ	SBLK	Tue, Jun 17, 2008	952.50	988.50	947.25	969.75
1154	NASDAQ	SBLK	Mon, Jun 16, 2008	922.50	953.25	922.50	947.25
1153	NASDAQ	SBLK	Fri, Jun 13, 2008	903.00	933.75	898.50	922.50
1152	NASDAQ	SBLK	Thu, Jun 12, 2008	919.50	924.94	886.50	903.00
1151	NASDAQ	SBLK	Wed, Jun 11, 2008	975.00	978.75	921.00	929.25
1150	NASDAQ	SBLK	Tue, Jun 10, 2008	1023.00	1025.99	972.00	976.50
1149	NASDAQ	SBLK	Mon, Jun 9, 2008	1059.75	1059.75	996.75	1030.50
1148	NASDAQ	SBLK	Fri, Jun 6, 2008	1056.00	1080.74	1038.75	1046.25
1147	NASDAQ	SBLK	Thu, Jun 5, 2008	1113.75	1121.25	1053.75	1075.50
1146	NASDAQ	SBLK	Wed, Jun 4, 2008	1071.75	1074.00	1058.25	1072.50
1145	NASDAQ	SBLK	Tue, Jun 3, 2008	1064.25	1071.00	1053.75	1065.00
1144	NASDAQ	SBLK	Mon, Jun 2, 2008	1056.00	1065.75	1039.50	1053.00
1143	NASDAQ	SBLK	Fri, May 30, 2008	1064.25	1068.00	1042.50	1048.50
1142	NASDAQ	SBLK	Thu, May 29, 2008	1050.00	1076.25	1035.75	1056.75
1141	NASDAQ	SBLK	Wed, May 28, 2008	1021.50	1046.25	1017.00	1042.50
1140	NASDAQ	SBLK	Tue, May 27, 2008	1027.50	1034.25	990.75	1008.75
1139	NASDAQ	SBLK	Fri, May 23, 2008	1027.50	1041.00	993.75	1018.50
1138	NASDAQ	SBLK	Thu, May 22, 2008	1056.00	1068.75	970.50	1008.75
1137	NASDAQ	SBLK	Wed, May 21, 2008	1071.75	1080.00	1046.25	1050.00
1136	NASDAQ	SBLK	Tue, May 20, 2008	1050.00	1065.00	1044.75	1057.50
1135	NASDAQ	SBLK	Mon, May 19, 2008	1061.25	1087.50	1017.75	1027.50
1134	NASDAQ	SBLK	Fri, May 16, 2008	1042.50	1068.00	1042.50	1053.00
1133	NASDAQ	SBLK	Thu, May 15, 2008	1041.75	1041.75	1023.75	1036.50
1132	NASDAQ	SBLK	Wed, May 14, 2008	1035.00	1050.00	1016.25	1032.00
1131	NASDAQ	SBLK	Tue, May 13, 2008	1031.25	1050.00	1029.75	1040.25
1130	NASDAQ	SBLK	Mon, May 12, 2008	1039.50	1050.00	1029.00	1034.25
1129	NASDAQ	SBLK	Fri, May 9, 2008	1015.50	1038.75	1015.50	1032.00
1128	NASDAQ	SBLK	Thu, May 8, 2008	1008.75	1042.50	1005.75	1024.50
1127	NASDAQ	SBLK	Wed, May 7, 2008	995.25	1053.00	995.25	1038.75
1126	NASDAQ	SBLK	Tue, May 6, 2008	978.00	990.00	971.25	988.50
1125	NASDAQ	SBLK	Mon, May 5, 2008	964.50	978.75	956.25	972.00
1124	NASDAQ	SBLK	Fri, May 2, 2008	952.50	960.00	942.00	954.75
1123	NASDAQ	SBLK	Thu, May 1, 2008	956.25	960.00	944.25	949.50
1122	NASDAQ	SBLK	Wed, Apr 30, 2008	941.25	955.50	928.50	943.50
1121	NASDAQ	SBLK	Tue, Apr 29, 2008	958.50	1005.00	934.50	942.75
1120	NASDAQ	SBLK	Mon, Apr 28, 2008	963.75	963.75	945.00	958.50
1119	NASDAQ	SBLK	Fri, Apr 25, 2008	954.00	954.00	937.50	951.00
1118	NASDAQ	SBLK	Thu, Apr 24, 2008	946.50	954.75	900.00	942.00
1117	NASDAQ	SBLK	Wed, Apr 23, 2008	956.25	960.00	941.25	942.00
1116	NASDAQ	SBLK	Tue, Apr 22, 2008	949.50	954.00	937.50	944.25
1115	NASDAQ	SBLK	Mon, Apr 21, 2008	948.00	954.00	935.25	943.50
1114	NASDAQ	SBLK	Fri, Apr 18, 2008	937.50	957.75	927.75	943.50
1113	NASDAQ	SBLK	Thu, Apr 17, 2008	932.25	936.75	921.00	923.25
1112	NASDAQ	SBLK	Wed, Apr 16, 2008	933.00	934.50	919.50	924.00
1111	NASDAQ	SBLK	Tue, Apr 15, 2008	919.50	942.00	915.00	922.50
1110	NASDAQ	SBLK	Mon, Apr 14, 2008	877.50	929.25	877.50	919.50
1109	NASDAQ	SBLK	Fri, Apr 11, 2008	900.00	915.00	888.00	895.50
1108	NASDAQ	SBLK	Thu, Apr 10, 2008	903.75	915.00	896.25	906.01
1107	NASDAQ	SBLK	Wed, Apr 9, 2008	911.25	914.25	894.75	899.25
1106	NASDAQ	SBLK	Tue, Apr 8, 2008	887.25	904.50	862.50	903.75
1105	NASDAQ	SBLK	Mon, Apr 7, 2008	871.50	900.00	870.00	887.25
1104	NASDAQ	SBLK	Fri, Apr 4, 2008	858.00	871.50	852.75	862.50
1103	NASDAQ	SBLK	Thu, Apr 3, 2008	852.01	861.00	846.00	856.50
1102	NASDAQ	SBLK	Wed, Apr 2, 2008	862.50	862.50	843.98	854.25
1101	NASDAQ	SBLK	Tue, Apr 1, 2008	855.00	873.75	851.25	861.00
1100	NASDAQ	SBLK	Mon, Mar 31, 2008	862.50	862.50	849.00	854.25
1099	NASDAQ	SBLK	Fri, Mar 28, 2008	877.50	877.50	859.50	859.50
1098	NASDAQ	SBLK	Thu, Mar 27, 2008	865.50	885.00	861.00	870.75
1097	NASDAQ	SBLK	Wed, Mar 26, 2008	844.50	883.50	844.50	871.50
1096	NASDAQ	SBLK	Tue, Mar 25, 2008	835.50	869.25	829.50	854.25
1095	NASDAQ	SBLK	Mon, Mar 24, 2008	813.75	836.25	812.25	832.50
1094	NASDAQ	SBLK	Thu, Mar 20, 2008	809.25	814.50	795.00	814.50
1093	NASDAQ	SBLK	Wed, Mar 19, 2008	835.50	836.25	807.01	810.00
1092	NASDAQ	SBLK	Tue, Mar 18, 2008	816.00	840.00	816.00	836.25
1091	NASDAQ	SBLK	Mon, Mar 17, 2008	806.25	810.00	780.75	808.50
1090	NASDAQ	SBLK	Fri, Mar 14, 2008	840.75	840.75	806.25	826.50
1089	NASDAQ	SBLK	Thu, Mar 13, 2008	831.08	846.00	822.75	839.25
1088	NASDAQ	SBLK	Wed, Mar 12, 2008	849.75	858.75	837.75	845.25
1087	NASDAQ	SBLK	Tue, Mar 11, 2008	840.00	872.25	836.25	850.50
1086	NASDAQ	SBLK	Mon, Mar 10, 2008	876.00	885.00	816.75	829.50
1085	NASDAQ	SBLK	Fri, Mar 7, 2008	873.00	890.25	866.25	884.25
1084	NASDAQ	SBLK	Thu, Mar 6, 2008	892.50	901.50	881.25	881.25
1083	NASDAQ	SBLK	Wed, Mar 5, 2008	900.00	903.75	885.75	892.50
1082	NASDAQ	SBLK	Tue, Mar 4, 2008	882.75	895.50	870.00	894.75
1081	NASDAQ	SBLK	Mon, Mar 3, 2008	900.00	909.00	885.00	891.75
1080	NASDAQ	SBLK	Fri, Feb 29, 2008	897.00	902.25	885.00	897.00
1079	NASDAQ	SBLK	Thu, Feb 28, 2008	914.25	914.25	889.50	900.75
1078	NASDAQ	SBLK	Wed, Feb 27, 2008	921.00	921.00	900.75	910.50
1077	NASDAQ	SBLK	Tue, Feb 26, 2008	909.75	914.24	897.75	898.50
1076	NASDAQ	SBLK	Mon, Feb 25, 2008	904.50	922.50	898.50	915.75
1075	NASDAQ	SBLK	Fri, Feb 22, 2008	906.00	912.00	888.75	902.25
1074	NASDAQ	SBLK	Thu, Feb 21, 2008	894.00	918.00	894.00	903.75
1073	NASDAQ	SBLK	Wed, Feb 20, 2008	900.75	907.50	881.25	894.00
1072	NASDAQ	SBLK	Tue, Feb 19, 2008	925.50	931.50	906.00	909.75
1071	NASDAQ	SBLK	Fri, Feb 15, 2008	927.75	931.50	903.00	919.50
1070	NASDAQ	SBLK	Thu, Feb 14, 2008	885.00	927.75	885.00	927.75
1069	NASDAQ	SBLK	Wed, Feb 13, 2008	836.25	866.25	825.00	859.50
1068	NASDAQ	SBLK	Tue, Feb 12, 2008	854.25	854.25	828.00	828.00
1067	NASDAQ	SBLK	Mon, Feb 11, 2008	822.75	862.50	813.75	846.75
1066	NASDAQ	SBLK	Fri, Feb 8, 2008	804.75	833.25	804.75	819.75
1065	NASDAQ	SBLK	Thu, Feb 7, 2008	793.50	813.75	789.75	806.25
1064	NASDAQ	SBLK	Wed, Feb 6, 2008	809.25	820.50	785.25	795.00
1063	NASDAQ	SBLK	Tue, Feb 5, 2008	807.75	822.75	798.75	799.50
1062	NASDAQ	SBLK	Mon, Feb 4, 2008	840.00	840.75	825.00	828.00
1061	NASDAQ	SBLK	Fri, Feb 1, 2008	860.25	866.25	822.75	840.00
1060	NASDAQ	SBLK	Thu, Jan 31, 2008	795.00	867.74	780.90	861.00
1059	NASDAQ	SBLK	Wed, Jan 30, 2008	757.50	824.25	757.50	803.25
1058	NASDAQ	SBLK	Tue, Jan 29, 2008	738.75	754.50	738.74	753.75
1057	NASDAQ	SBLK	Mon, Jan 28, 2008	726.75	739.50	723.75	735.75
1056	NASDAQ	SBLK	Fri, Jan 25, 2008	735.00	735.00	722.25	730.50
1055	NASDAQ	SBLK	Thu, Jan 24, 2008	716.25	734.25	712.50	727.50
1054	NASDAQ	SBLK	Wed, Jan 23, 2008	708.75	708.75	675.00	702.00
1053	NASDAQ	SBLK	Tue, Jan 22, 2008	693.75	723.75	649.50	723.75
1052	NASDAQ	SBLK	Fri, Jan 18, 2008	735.00	738.75	716.25	727.50
1051	NASDAQ	SBLK	Thu, Jan 17, 2008	744.00	744.00	720.00	735.00
1050	NASDAQ	SBLK	Wed, Jan 16, 2008	735.00	743.25	708.75	738.00
1049	NASDAQ	SBLK	Tue, Jan 15, 2008	763.50	763.50	735.00	736.50
1048	NASDAQ	SBLK	Mon, Jan 14, 2008	762.75	787.50	762.75	768.75
1047	NASDAQ	SBLK	Fri, Jan 11, 2008	735.00	793.50	735.00	768.75
1046	NASDAQ	SBLK	Thu, Jan 10, 2008	748.50	761.25	714.00	751.50
1045	NASDAQ	SBLK	Wed, Jan 9, 2008	773.25	787.50	733.50	750.00
1044	NASDAQ	SBLK	Tue, Jan 8, 2008	825.00	825.00	757.50	776.25
1043	NASDAQ	SBLK	Mon, Jan 7, 2008	825.00	850.50	780.00	819.75
1042	NASDAQ	SBLK	Fri, Jan 4, 2008	883.50	889.50	799.50	818.25
1041	NASDAQ	SBLK	Thu, Jan 3, 2008	921.00	932.25	885.75	893.25
1040	NASDAQ	SBLK	Wed, Jan 2, 2008	961.50	961.50	912.75	916.50
1039	NASDAQ	SBLK	Mon, Dec 31, 2007	937.50	963.75	919.50	963.75
1038	NASDAQ	SBLK	Fri, Dec 28, 2007	935.25	961.50	926.25	933.75
1037	NASDAQ	SBLK	Thu, Dec 27, 2007	930.00	937.50	915.00	933.75
1036	NASDAQ	SBLK	Wed, Dec 26, 2007	948.75	948.75	918.75	935.25
1035	NASDAQ	SBLK	Mon, Dec 24, 2007	939.00	949.50	928.50	943.50
1034	NASDAQ	SBLK	Fri, Dec 21, 2007	1029.00	1029.00	945.00	948.75
1033	NASDAQ	SBLK	Thu, Dec 20, 2007	993.75	996.00	930.75	960.00
1032	NASDAQ	SBLK	Wed, Dec 19, 2007	1020.00	1038.75	989.25	989.25
1031	NASDAQ	SBLK	Tue, Dec 18, 2007	995.25	1050.00	995.25	1018.50
1030	NASDAQ	SBLK	Mon, Dec 17, 2007	1025.25	1038.75	1005.00	1021.50
1029	NASDAQ	SBLK	Fri, Dec 14, 2007	1042.50	1057.50	1029.01	1048.50
1028	NASDAQ	SBLK	Thu, Dec 13, 2007	1005.00	1035.74	977.25	1035.74
1027	NASDAQ	SBLK	Wed, Dec 12, 2007	1020.00	1049.25	976.50	993.75
1026	NASDAQ	SBLK	Tue, Dec 11, 2007	1023.75	1042.50	1003.50	1027.50
1025	NASDAQ	SBLK	Mon, Dec 10, 2007	1031.25	1065.00	1012.50	1025.25
1024	NASDAQ	SBLK	Fri, Dec 7, 2007	1048.50	1068.75	1022.25	1057.50
1023	NASDAQ	SBLK	Thu, Dec 6, 2007	1065.75	1078.50	1046.25	1058.25
1022	NASDAQ	SBLK	Wed, Dec 5, 2007	1155.00	1155.00	1069.50	1079.25
1021	NASDAQ	SBLK	Tue, Dec 4, 2007	1162.50	1162.50	1116.00	1155.00
1020	NASDAQ	SBLK	Mon, Dec 3, 2007	1125.00	1162.50	1068.75	1150.50
1019	NASDAQ	SBLK	Fri, Jul 1, 2005	1577.25	1577.25	1577.25	1577.25
1018	NASDAQ	SBLK	Thu, Jun 30, 2005	1575.75	1598.25	1575.75	1593.75
1017	NASDAQ	SBLK	Wed, Jun 29, 2005	1553.25	1578.75	1553.25	1577.25
1016	NASDAQ	SBLK	Tue, Jun 28, 2005	1569.75	1579.50	1552.50	1573.50
1015	NASDAQ	SBLK	Mon, Jun 27, 2005	1539.00	1569.00	1536.75	1569.00
1014	NASDAQ	SBLK	Fri, Jun 24, 2005	1548.75	1557.75	1533.00	1533.00
1013	NASDAQ	SBLK	Thu, Jun 23, 2005	1567.50	1574.25	1550.25	1551.00
1012	NASDAQ	SBLK	Wed, Jun 22, 2005	1578.00	1581.00	1557.75	1563.00
1011	NASDAQ	SBLK	Tue, Jun 21, 2005	1583.25	1583.25	1563.75	1566.75
1010	NASDAQ	SBLK	Mon, Jun 20, 2005	1568.25	1581.75	1567.50	1568.25
1009	NASDAQ	SBLK	Fri, Jun 17, 2005	1530.00	1578.75	1425.00	1575.00
1008	NASDAQ	SBLK	Thu, Jun 16, 2005	1575.00	1575.00	1552.50	1572.00
1007	NASDAQ	SBLK	Tue, Jun 14, 2005	1545.75	1555.50	1530.00	1554.00
1006	NASDAQ	SBLK	Mon, Jun 13, 2005	1530.75	1545.75	1526.25	1542.00
1005	NASDAQ	SBLK	Fri, Jun 10, 2005	1533.75	1539.75	1533.00	1536.75
1004	NASDAQ	SBLK	Thu, Jun 9, 2005	1506.75	1539.75	1500.00	1531.50
1003	NASDAQ	SBLK	Wed, Jun 8, 2005	1519.50	1536.00	1508.25	1514.25
1002	NASDAQ	SBLK	Tue, Jun 7, 2005	1527.00	1547.25	1520.25	1520.25
1001	NASDAQ	SBLK	Mon, Jun 6, 2005	1482.75	1518.00	1482.75	1518.00
1000	NASDAQ	SBLK	Fri, Jun 3, 2005	1478.25	1511.25	1478.25	1503.75
999	NASDAQ	SBLK	Thu, Jun 2, 2005	1478.25	1494.00	1478.25	1491.00
998	NASDAQ	SBLK	Wed, Jun 1, 2005	1481.25	1491.75	1427.25	1491.75
997	NASDAQ	SBLK	Fri, May 27, 2005	1455.00	1472.25	1453.50	1472.25
996	NASDAQ	SBLK	Thu, May 26, 2005	1453.50	1477.50	1453.50	1477.50
995	NASDAQ	SBLK	Wed, May 25, 2005	1458.00	1482.00	1443.75	1470.75
994	NASDAQ	SBLK	Tue, May 24, 2005	1435.50	1458.00	1435.50	1458.00
993	NASDAQ	SBLK	Mon, May 23, 2005	1431.00	1434.75	1421.25	1434.75
992	NASDAQ	SBLK	Fri, May 20, 2005	1428.75	1443.00	1425.00	1433.25
991	NASDAQ	SBLK	Thu, May 19, 2005	1416.75	1442.25	1403.25	1440.00
990	NASDAQ	SBLK	Wed, May 18, 2005	1419.75	1437.75	1404.00	1419.00
989	NASDAQ	SBLK	Tue, May 17, 2005	1392.75	1425.00	1392.75	1407.00
988	NASDAQ	SBLK	Mon, May 16, 2005	1391.25	1410.00	1391.25	1401.00
987	NASDAQ	SBLK	Fri, May 13, 2005	1434.00	1434.00	1395.00	1406.25
986	NASDAQ	SBLK	Thu, May 12, 2005	1453.50	1456.50	1426.50	1441.50
985	NASDAQ	SBLK	Wed, May 11, 2005	1461.00	1461.75	1446.75	1461.75
984	NASDAQ	SBLK	Tue, May 10, 2005	1470.00	1471.50	1461.00	1470.00
983	NASDAQ	SBLK	Mon, May 9, 2005	1488.75	1491.00	1459.50	1476.00
982	NASDAQ	SBLK	Fri, May 6, 2005	1481.25	1487.25	1470.75	1487.25
981	NASDAQ	SBLK	Thu, May 5, 2005	1440.75	1483.50	1440.75	1476.00
980	NASDAQ	SBLK	Wed, May 4, 2005	1470.00	1470.00	1440.75	1462.50
979	NASDAQ	SBLK	Tue, May 3, 2005	1463.25	1483.50	1450.50	1450.50
978	NASDAQ	SBLK	Mon, May 2, 2005	1478.25	1481.25	1456.50	1481.25
977	NASDAQ	SBLK	Fri, Apr 29, 2005	1449.00	1472.25	1418.25	1469.25
976	NASDAQ	SBLK	Thu, Apr 28, 2005	1472.25	1472.25	1435.50	1443.00
975	NASDAQ	SBLK	Wed, Apr 27, 2005	1483.50	1500.75	1470.75	1473.00
974	NASDAQ	SBLK	Tue, Apr 26, 2005	1551.00	1551.00	1497.75	1506.00
973	NASDAQ	SBLK	Mon, Apr 25, 2005	1518.00	1550.25	1507.50	1527.75
972	NASDAQ	SBLK	Fri, Apr 22, 2005	1493.25	1522.50	1493.25	1497.75
971	NASDAQ	SBLK	Thu, Apr 21, 2005	1502.25	1521.75	1489.50	1521.75
970	NASDAQ	SBLK	Wed, Apr 20, 2005	1520.25	1567.50	1487.25	1491.00
969	NASDAQ	SBLK	Tue, Apr 19, 2005	1478.25	1512.00	1475.25	1501.50
968	NASDAQ	SBLK	Mon, Apr 18, 2005	1458.00	1519.50	1454.25	1482.00
967	NASDAQ	SBLK	Fri, Apr 15, 2005	1515.75	1530.00	1470.00	1475.25
966	NASDAQ	SBLK	Thu, Apr 14, 2005	1555.50	1562.25	1515.75	1515.75
965	NASDAQ	SBLK	Wed, Apr 13, 2005	1598.25	1598.25	1546.50	1546.50
964	NASDAQ	SBLK	Tue, Apr 12, 2005	1575.00	1603.50	1567.50	1588.50
963	NASDAQ	SBLK	Fri, Apr 8, 2005	1623.00	1623.00	1596.00	1615.50
962	NASDAQ	SBLK	Thu, Apr 7, 2005	1626.75	1626.75	1605.75	1609.50
961	NASDAQ	SBLK	Wed, Apr 6, 2005	1593.75	1614.00	1590.75	1601.25
960	NASDAQ	SBLK	Tue, Apr 5, 2005	1597.50	1602.75	1579.50	1584.75
959	NASDAQ	SBLK	Mon, Apr 4, 2005	1580.25	1590.75	1565.25	1588.50
958	NASDAQ	SBLK	Fri, Apr 1, 2005	1568.25	1613.25	1554.00	1565.25
957	NASDAQ	SBLK	Thu, Mar 31, 2005	1550.25	1569.00	1528.50	1559.25
956	NASDAQ	SBLK	Wed, Mar 30, 2005	1583.25	1583.25	1530.00	1541.25
955	NASDAQ	SBLK	Tue, Mar 29, 2005	1545.00	1575.00	1541.25	1566.00
954	NASDAQ	SBLK	Mon, Mar 28, 2005	1526.25	1551.00	1521.75	1551.00
953	NASDAQ	SBLK	Thu, Mar 24, 2005	1571.25	1580.25	1528.50	1533.00
952	NASDAQ	SBLK	Wed, Mar 23, 2005	1638.75	1665.00	1564.50	1573.50
951	NASDAQ	SBLK	Tue, Mar 22, 2005	1612.50	1646.25	1590.00	1638.00
950	NASDAQ	SBLK	Mon, Mar 21, 2005	1575.00	1611.75	1571.25	1599.75
949	NASDAQ	SBLK	Fri, Mar 18, 2005	1575.00	1608.00	1572.00	1576.50
948	NASDAQ	SBLK	Thu, Mar 17, 2005	1461.00	1595.25	1449.00	1575.75
947	NASDAQ	SBLK	Wed, Mar 16, 2005	1257.75	1290.00	1216.50	1254.75
946	NASDAQ	SBLK	Tue, Mar 15, 2005	1315.50	1331.25	1272.75	1272.75
945	NASDAQ	SBLK	Fri, Mar 11, 2005	1262.25	1308.75	1257.00	1287.00
944	NASDAQ	SBLK	Thu, Mar 10, 2005	1268.25	1278.00	1202.25	1257.00
943	NASDAQ	SBLK	Wed, Mar 9, 2005	1302.00	1308.75	1268.25	1291.50
942	NASDAQ	SBLK	Tue, Mar 8, 2005	1311.75	1312.50	1260.00	1297.50
941	NASDAQ	SBLK	Mon, Mar 7, 2005	1331.25	1340.25	1306.50	1306.50
940	NASDAQ	SBLK	Fri, Mar 4, 2005	1308.75	1343.25	1282.50	1318.50
939	NASDAQ	SBLK	Thu, Mar 3, 2005	1470.00	1470.00	1298.25	1319.25
938	NASDAQ	SBLK	Wed, Mar 2, 2005	1318.50	1483.50	1318.50	1470.00
937	NASDAQ	SBLK	Tue, Mar 1, 2005	1356.75	1361.25	1311.00	1352.25
936	NASDAQ	SBLK	Mon, Feb 28, 2005	1320.00	1355.25	1312.50	1349.25
935	NASDAQ	SBLK	Fri, Feb 25, 2005	1245.00	1328.25	1237.50	1299.75
934	NASDAQ	SBLK	Thu, Feb 24, 2005	1230.00	1281.75	1218.00	1270.50
933	NASDAQ	SBLK	Wed, Feb 23, 2005	1234.50	1253.25	1226.25	1233.75
932	NASDAQ	SBLK	Tue, Feb 22, 2005	1234.50	1259.25	1216.50	1231.50
931	NASDAQ	SBLK	Fri, Feb 18, 2005	1310.25	1310.25	1260.75	1260.75
930	NASDAQ	SBLK	Thu, Feb 17, 2005	1248.00	1380.75	1219.50	1277.25
929	NASDAQ	SBLK	Wed, Feb 16, 2005	1224.75	1240.50	1208.25	1233.00
928	NASDAQ	SBLK	Tue, Feb 15, 2005	1216.50	1260.75	1200.75	1200.75
927	NASDAQ	SBLK	Mon, Feb 14, 2005	1267.50	1275.00	1218.75	1228.50
926	NASDAQ	SBLK	Fri, Feb 11, 2005	1203.75	1256.25	1203.75	1255.50
925	NASDAQ	SBLK	Thu, Feb 10, 2005	1162.50	1201.50	1162.50	1200.75
924	NASDAQ	SBLK	Wed, Feb 9, 2005	1146.00	1212.75	1144.50	1178.25
923	NASDAQ	SBLK	Tue, Feb 8, 2005	1227.00	1240.50	1149.00	1149.75
922	NASDAQ	SBLK	Mon, Feb 7, 2005	1257.75	1274.25	1238.25	1246.50
921	NASDAQ	SBLK	Fri, Feb 4, 2005	1284.75	1335.00	1263.75	1272.00
920	NASDAQ	SBLK	Thu, Feb 3, 2005	1176.75	1307.25	1164.75	1285.50
919	NASDAQ	SBLK	Wed, Feb 2, 2005	1128.75	1213.50	1119.00	1192.50
918	NASDAQ	SBLK	Tue, Feb 1, 2005	984.00	1100.25	971.25	1100.25
917	NASDAQ	SBLK	Mon, Jan 31, 2005	972.75	981.75	971.25	980.25
916	NASDAQ	SBLK	Fri, Jan 28, 2005	968.25	975.00	959.25	970.50
915	NASDAQ	SBLK	Thu, Jan 27, 2005	969.00	975.00	960.75	967.50
914	NASDAQ	SBLK	Wed, Jan 26, 2005	950.25	975.00	948.75	975.00
913	NASDAQ	SBLK	Tue, Jan 25, 2005	922.50	966.75	922.50	966.75
912	NASDAQ	SBLK	Mon, Jan 24, 2005	945.00	968.25	927.00	937.50
911	NASDAQ	SBLK	Fri, Jan 21, 2005	948.75	975.00	929.25	974.25
910	NASDAQ	SBLK	Thu, Jan 20, 2005	960.00	969.75	934.50	952.50
909	NASDAQ	SBLK	Wed, Jan 19, 2005	982.50	991.50	965.25	975.00
908	NASDAQ	SBLK	Tue, Jan 18, 2005	933.75	986.25	933.75	963.75
907	NASDAQ	SBLK	Fri, Jan 14, 2005	892.50	927.00	892.50	926.25
906	NASDAQ	SBLK	Thu, Jan 13, 2005	907.50	914.25	890.25	908.25
905	NASDAQ	SBLK	Wed, Jan 12, 2005	901.50	916.50	885.00	912.75
904	NASDAQ	SBLK	Tue, Jan 11, 2005	907.50	907.50	891.00	892.50
903	NASDAQ	SBLK	Mon, Jan 10, 2005	881.25	903.75	865.50	891.75
902	NASDAQ	SBLK	Fri, Jan 7, 2005	871.50	882.75	857.25	877.50
901	NASDAQ	SBLK	Thu, Jan 6, 2005	862.50	881.25	855.00	859.50
900	NASDAQ	SBLK	Wed, Jan 5, 2005	811.50	881.25	811.50	863.25
899	NASDAQ	SBLK	Tue, Jan 4, 2005	816.00	881.25	816.00	836.25
898	NASDAQ	SBLK	Mon, Jan 3, 2005	908.25	909.00	817.50	833.25
897	NASDAQ	SBLK	Fri, Dec 31, 2004	900.00	916.50	900.00	908.25
896	NASDAQ	SBLK	Thu, Dec 30, 2004	913.50	913.50	891.75	891.75
895	NASDAQ	SBLK	Wed, Dec 29, 2004	930.75	930.75	894.75	908.25
894	NASDAQ	SBLK	Tue, Dec 28, 2004	926.25	938.25	912.75	918.75
893	NASDAQ	SBLK	Mon, Dec 27, 2004	1011.75	1011.75	929.25	930.00
892	NASDAQ	SBLK	Thu, Dec 23, 2004	993.00	1005.00	990.00	991.50
891	NASDAQ	SBLK	Wed, Dec 22, 2004	1010.25	1020.00	993.75	1003.50
890	NASDAQ	SBLK	Tue, Dec 21, 2004	980.25	1023.75	976.50	1010.25
889	NASDAQ	SBLK	Mon, Dec 20, 2004	936.00	965.25	936.00	956.25
888	NASDAQ	SBLK	Fri, Dec 17, 2004	949.50	961.50	943.50	959.25
887	NASDAQ	SBLK	Thu, Dec 16, 2004	928.50	971.25	922.50	963.75
886	NASDAQ	SBLK	Wed, Dec 15, 2004	926.25	926.25	915.00	922.50
885	NASDAQ	SBLK	Tue, Dec 14, 2004	926.25	926.25	918.75	924.75
884	NASDAQ	SBLK	Mon, Dec 13, 2004	906.75	927.00	897.00	922.50
883	NASDAQ	SBLK	Fri, Dec 10, 2004	907.50	911.25	887.25	890.25
882	NASDAQ	SBLK	Thu, Dec 9, 2004	878.25	905.25	878.25	903.00
881	NASDAQ	SBLK	Wed, Dec 8, 2004	857.25	894.00	840.75	878.25
880	NASDAQ	SBLK	Tue, Dec 7, 2004	888.00	888.00	858.75	870.00
879	NASDAQ	SBLK	Mon, Dec 6, 2004	847.50	886.50	843.00	874.50
878	NASDAQ	SBLK	Fri, Dec 3, 2004	873.00	881.25	867.00	880.50
877	NASDAQ	SBLK	Thu, Dec 2, 2004	871.50	885.75	863.25	876.00
876	NASDAQ	SBLK	Wed, Dec 1, 2004	896.25	903.75	863.25	873.75
875	NASDAQ	SBLK	Tue, Nov 30, 2004	900.00	904.50	886.50	894.00
874	NASDAQ	SBLK	Mon, Nov 29, 2004	877.50	900.00	864.00	897.00
873	NASDAQ	SBLK	Fri, Nov 26, 2004	885.00	896.25	885.00	891.75
872	NASDAQ	SBLK	Wed, Nov 24, 2004	901.50	907.50	885.00	885.00
871	NASDAQ	SBLK	Tue, Nov 23, 2004	882.75	891.75	872.25	885.00
870	NASDAQ	SBLK	Mon, Nov 22, 2004	878.25	878.25	863.25	867.75
869	NASDAQ	SBLK	Fri, Nov 19, 2004	863.25	882.00	863.25	878.25
868	NASDAQ	SBLK	Thu, Nov 18, 2004	881.25	892.50	870.75	873.00
867	NASDAQ	SBLK	Wed, Nov 17, 2004	885.00	901.50	868.50	872.25
866	NASDAQ	SBLK	Tue, Nov 16, 2004	933.00	933.00	878.25	885.00
865	NASDAQ	SBLK	Mon, Nov 15, 2004	903.75	903.75	862.50	885.00
864	NASDAQ	SBLK	Fri, Nov 12, 2004	903.75	905.25	893.25	903.00
863	NASDAQ	SBLK	Thu, Nov 11, 2004	873.75	907.50	873.75	903.75
862	NASDAQ	SBLK	Wed, Nov 10, 2004	895.50	905.25	892.50	892.50
861	NASDAQ	SBLK	Tue, Nov 9, 2004	891.75	897.75	875.25	881.25
860	NASDAQ	SBLK	Mon, Nov 8, 2004	901.50	906.75	877.50	885.00
859	NASDAQ	SBLK	Fri, Nov 5, 2004	892.50	925.50	891.00	900.00
858	NASDAQ	SBLK	Thu, Nov 4, 2004	847.50	918.75	816.00	911.25
857	NASDAQ	SBLK	Wed, Nov 3, 2004	831.00	885.75	813.75	818.25
856	NASDAQ	SBLK	Tue, Nov 2, 2004	828.00	837.00	825.00	826.50
855	NASDAQ	SBLK	Mon, Nov 1, 2004	851.25	851.25	832.50	840.75
854	NASDAQ	SBLK	Fri, Oct 29, 2004	847.50	847.50	813.75	843.75
853	NASDAQ	SBLK	Thu, Oct 28, 2004	819.75	852.75	809.25	852.75
852	NASDAQ	SBLK	Wed, Oct 27, 2004	880.50	885.75	820.50	825.00
851	NASDAQ	SBLK	Tue, Oct 26, 2004	843.75	865.50	828.00	865.50
850	NASDAQ	SBLK	Mon, Oct 25, 2004	850.50	888.00	832.50	843.75
849	NASDAQ	SBLK	Fri, Oct 22, 2004	820.50	887.25	820.50	874.50
848	NASDAQ	SBLK	Thu, Oct 21, 2004	814.50	825.00	814.50	825.00
847	NASDAQ	SBLK	Wed, Oct 20, 2004	784.50	825.00	784.50	825.00
846	NASDAQ	SBLK	Tue, Oct 19, 2004	836.25	836.25	792.75	794.25
845	NASDAQ	SBLK	Mon, Oct 18, 2004	851.25	860.25	812.25	831.00
844	NASDAQ	SBLK	Fri, Oct 15, 2004	843.00	856.50	806.25	854.25
843	NASDAQ	SBLK	Thu, Oct 14, 2004	840.00	859.50	792.00	859.50
842	NASDAQ	SBLK	Wed, Oct 13, 2004	861.00	876.75	813.75	855.00
841	NASDAQ	SBLK	Tue, Oct 12, 2004	896.25	903.75	825.75	859.50
840	NASDAQ	SBLK	Mon, Oct 11, 2004	899.25	903.75	870.00	900.00
839	NASDAQ	SBLK	Fri, Oct 8, 2004	869.25	900.00	869.25	899.25
838	NASDAQ	SBLK	Thu, Oct 7, 2004	903.75	903.75	870.00	876.75
837	NASDAQ	SBLK	Wed, Oct 6, 2004	870.00	900.00	850.50	900.00
836	NASDAQ	SBLK	Tue, Oct 5, 2004	805.50	911.25	805.50	869.25
835	NASDAQ	SBLK	Mon, Oct 4, 2004	826.50	826.50	799.50	820.50
834	NASDAQ	SBLK	Fri, Oct 1, 2004	773.25	825.00	773.25	825.00
833	NASDAQ	SBLK	Thu, Sep 30, 2004	808.50	814.50	772.50	776.25
832	NASDAQ	SBLK	Wed, Sep 29, 2004	840.00	840.00	798.75	815.25
831	NASDAQ	SBLK	Tue, Sep 28, 2004	831.00	836.25	769.50	832.50
830	NASDAQ	SBLK	Mon, Sep 27, 2004	768.75	813.75	764.25	806.25
829	NASDAQ	SBLK	Fri, Sep 24, 2004	723.75	767.25	723.75	766.50
828	NASDAQ	SBLK	Thu, Sep 23, 2004	687.00	761.25	669.00	753.75
827	NASDAQ	SBLK	Wed, Sep 22, 2004	637.50	689.25	636.75	674.25
826	NASDAQ	SBLK	Tue, Sep 21, 2004	649.50	649.50	626.25	640.50
825	NASDAQ	SBLK	Mon, Sep 20, 2004	657.00	657.00	607.50	638.25
824	NASDAQ	SBLK	Fri, Sep 17, 2004	648.00	648.75	627.75	637.50
823	NASDAQ	SBLK	Thu, Sep 16, 2004	657.00	657.00	632.25	632.25
822	NASDAQ	SBLK	Wed, Sep 15, 2004	630.75	663.00	626.25	650.25
821	NASDAQ	SBLK	Tue, Sep 14, 2004	661.50	666.75	633.00	633.00
820	NASDAQ	SBLK	Mon, Sep 13, 2004	666.00	666.00	630.00	637.50
819	NASDAQ	SBLK	Fri, Sep 10, 2004	648.75	666.75	634.50	638.25
818	NASDAQ	SBLK	Thu, Sep 9, 2004	642.00	660.75	618.00	648.75
817	NASDAQ	SBLK	Wed, Sep 8, 2004	621.75	639.75	616.50	625.50
816	NASDAQ	SBLK	Tue, Sep 7, 2004	667.50	667.50	615.75	642.00
815	NASDAQ	SBLK	Fri, Sep 3, 2004	674.25	676.50	645.75	648.75
814	NASDAQ	SBLK	Thu, Sep 2, 2004	645.75	673.50	636.75	673.50
813	NASDAQ	SBLK	Wed, Sep 1, 2004	667.50	708.75	637.50	666.75
812	NASDAQ	SBLK	Tue, Aug 31, 2004	627.75	669.75	616.50	669.75
811	NASDAQ	SBLK	Mon, Aug 30, 2004	634.50	634.50	610.50	630.00
810	NASDAQ	SBLK	Fri, Aug 27, 2004	658.50	658.50	651.00	654.75
809	NASDAQ	SBLK	Thu, Aug 26, 2004	680.25	680.25	657.00	664.50
808	NASDAQ	SBLK	Wed, Aug 25, 2004	638.25	675.00	628.50	675.00
807	NASDAQ	SBLK	Tue, Aug 24, 2004	675.00	675.00	615.00	636.00
806	NASDAQ	SBLK	Mon, Aug 23, 2004	690.75	690.75	615.75	671.25
805	NASDAQ	SBLK	Fri, Aug 20, 2004	638.25	693.75	638.25	693.75
804	NASDAQ	SBLK	Thu, Aug 19, 2004	615.00	633.75	612.00	621.00
803	NASDAQ	SBLK	Wed, Aug 18, 2004	651.00	651.00	615.75	615.75
802	NASDAQ	SBLK	Tue, Aug 17, 2004	637.50	651.75	587.25	635.25
801	NASDAQ	SBLK	Mon, Aug 16, 2004	606.75	630.00	606.75	618.00
800	NASDAQ	SBLK	Fri, Aug 13, 2004	618.75	630.75	583.50	600.75
799	NASDAQ	SBLK	Thu, Aug 12, 2004	585.00	622.50	576.75	611.25
798	NASDAQ	SBLK	Wed, Aug 11, 2004	596.25	618.75	573.00	606.75
797	NASDAQ	SBLK	Tue, Aug 10, 2004	540.00	592.50	540.00	587.25
796	NASDAQ	SBLK	Mon, Aug 9, 2004	535.50	554.25	512.25	552.00
795	NASDAQ	SBLK	Fri, Aug 6, 2004	577.50	577.50	534.75	552.75
794	NASDAQ	SBLK	Thu, Aug 5, 2004	636.75	636.75	581.25	583.50
793	NASDAQ	SBLK	Wed, Aug 4, 2004	630.00	656.25	624.75	624.75
792	NASDAQ	SBLK	Tue, Aug 3, 2004	651.00	668.25	638.25	645.00
791	NASDAQ	SBLK	Mon, Aug 2, 2004	690.00	690.00	648.75	678.00
790	NASDAQ	SBLK	Fri, Jul 30, 2004	678.75	690.00	678.75	689.25
789	NASDAQ	SBLK	Thu, Jul 29, 2004	690.00	690.00	687.00	690.00
788	NASDAQ	SBLK	Wed, Jul 28, 2004	675.00	693.75	661.50	693.75
787	NASDAQ	SBLK	Tue, Jul 27, 2004	673.50	690.00	652.50	675.75
786	NASDAQ	SBLK	Mon, Jul 26, 2004	709.50	709.50	671.25	679.50
785	NASDAQ	SBLK	Fri, Jul 23, 2004	690.00	737.25	675.00	678.75
784	NASDAQ	SBLK	Thu, Jul 22, 2004	691.50	712.50	670.50	689.25
783	NASDAQ	SBLK	Wed, Jul 21, 2004	675.00	707.25	660.00	674.25
782	NASDAQ	SBLK	Tue, Jul 20, 2004	674.25	682.50	663.00	667.50
781	NASDAQ	SBLK	Mon, Jul 19, 2004	622.50	693.75	606.00	681.75
780	NASDAQ	SBLK	Fri, Jul 16, 2004	599.25	640.50	599.25	615.00
779	NASDAQ	SBLK	Thu, Jul 15, 2004	615.75	622.50	602.25	607.50
778	NASDAQ	SBLK	Wed, Jul 14, 2004	621.75	656.25	604.50	604.50
777	NASDAQ	SBLK	Tue, Jul 13, 2004	624.75	625.50	619.50	625.50
776	NASDAQ	SBLK	Mon, Jul 12, 2004	588.75	626.25	585.75	600.00
775	NASDAQ	SBLK	Fri, Jul 9, 2004	585.75	603.75	585.75	600.75
774	NASDAQ	SBLK	Thu, Jul 8, 2004	611.25	615.75	594.00	603.75
773	NASDAQ	SBLK	Wed, Jul 7, 2004	636.75	636.75	626.25	627.00
772	NASDAQ	SBLK	Tue, Jul 6, 2004	633.75	644.25	603.75	644.25
771	NASDAQ	SBLK	Fri, Jul 2, 2004	597.00	643.50	597.00	634.50
770	NASDAQ	SBLK	Thu, Jul 1, 2004	615.75	628.50	572.25	583.50
769	NASDAQ	SBLK	Wed, Jun 30, 2004	616.50	636.00	616.50	619.50
768	NASDAQ	SBLK	Tue, Jun 29, 2004	618.00	675.00	617.25	629.25
767	NASDAQ	SBLK	Mon, Jun 28, 2004	618.75	637.50	611.25	633.00
766	NASDAQ	SBLK	Fri, Jun 25, 2004	564.75	669.75	564.00	595.50
765	NASDAQ	SBLK	Thu, Jun 24, 2004	582.75	606.00	561.00	577.50
764	NASDAQ	SBLK	Wed, Jun 23, 2004	559.50	572.25	537.75	545.25
763	NASDAQ	SBLK	Tue, Jun 22, 2004	537.75	553.50	537.00	545.25
762	NASDAQ	SBLK	Mon, Jun 21, 2004	534.75	561.75	534.75	561.75
761	NASDAQ	SBLK	Fri, Jun 18, 2004	529.50	549.00	525.00	543.75
760	NASDAQ	SBLK	Thu, Jun 17, 2004	553.50	592.50	526.50	548.25
759	NASDAQ	SBLK	Wed, Jun 16, 2004	531.00	558.75	526.50	558.75
758	NASDAQ	SBLK	Tue, Jun 15, 2004	552.75	586.50	530.25	538.50
757	NASDAQ	SBLK	Mon, Jun 14, 2004	676.50	676.50	543.00	573.75
756	NASDAQ	SBLK	Thu, Jun 10, 2004	684.00	704.25	676.50	687.00
755	NASDAQ	SBLK	Wed, Jun 9, 2004	709.50	711.00	660.00	673.50
754	NASDAQ	SBLK	Tue, Jun 8, 2004	695.25	703.50	693.75	703.50
753	NASDAQ	SBLK	Mon, Jun 7, 2004	672.00	711.00	672.00	702.00
752	NASDAQ	SBLK	Fri, Jun 4, 2004	686.25	703.50	679.50	702.75
751	NASDAQ	SBLK	Thu, Jun 3, 2004	723.75	733.50	687.75	687.75
750	NASDAQ	SBLK	Wed, Jun 2, 2004	717.75	719.25	699.75	715.50
749	NASDAQ	SBLK	Tue, Jun 1, 2004	684.75	714.00	682.50	714.00
748	NASDAQ	SBLK	Fri, May 28, 2004	678.75	708.75	657.00	665.25
747	NASDAQ	SBLK	Thu, May 27, 2004	639.75	676.50	639.75	666.00
746	NASDAQ	SBLK	Wed, May 26, 2004	615.00	648.75	612.00	648.75
745	NASDAQ	SBLK	Tue, May 25, 2004	551.25	611.25	551.25	611.25
744	NASDAQ	SBLK	Mon, May 24, 2004	563.25	588.75	555.75	555.75
743	NASDAQ	SBLK	Fri, May 21, 2004	566.25	574.50	545.25	562.50
742	NASDAQ	SBLK	Thu, May 20, 2004	585.00	585.00	565.50	566.25
741	NASDAQ	SBLK	Wed, May 19, 2004	543.75	588.75	543.75	575.25
740	NASDAQ	SBLK	Tue, May 18, 2004	477.75	537.75	477.75	537.75
739	NASDAQ	SBLK	Mon, May 17, 2004	495.75	538.50	473.25	494.25
738	NASDAQ	SBLK	Fri, May 14, 2004	549.00	549.00	480.75	480.75
737	NASDAQ	SBLK	Thu, May 13, 2004	551.25	566.25	542.25	551.25
736	NASDAQ	SBLK	Wed, May 12, 2004	507.75	551.25	457.50	551.25
735	NASDAQ	SBLK	Tue, May 11, 2004	504.75	535.50	491.25	528.75
734	NASDAQ	SBLK	Mon, May 10, 2004	485.25	515.25	485.25	492.00
733	NASDAQ	SBLK	Fri, May 7, 2004	501.00	528.00	479.25	479.25
732	NASDAQ	SBLK	Thu, May 6, 2004	543.75	543.75	495.00	501.00
731	NASDAQ	SBLK	Wed, May 5, 2004	569.25	569.25	546.75	552.00
730	NASDAQ	SBLK	Tue, May 4, 2004	567.00	581.25	551.25	551.25
729	NASDAQ	SBLK	Mon, May 3, 2004	547.50	579.00	547.50	576.75
728	NASDAQ	SBLK	Fri, Apr 30, 2004	573.75	585.00	559.50	562.50
727	NASDAQ	SBLK	Thu, Apr 29, 2004	595.50	598.50	562.50	572.25
726	NASDAQ	SBLK	Wed, Apr 28, 2004	593.25	618.00	574.50	582.00
725	NASDAQ	SBLK	Tue, Apr 27, 2004	614.25	618.00	602.25	606.00
724	NASDAQ	SBLK	Mon, Apr 26, 2004	617.25	618.00	588.00	609.00
723	NASDAQ	SBLK	Fri, Apr 23, 2004	605.25	618.00	592.50	617.25
722	NASDAQ	SBLK	Thu, Apr 22, 2004	615.00	618.75	593.25	618.00
721	NASDAQ	SBLK	Wed, Apr 21, 2004	582.00	618.00	567.00	610.50
720	NASDAQ	SBLK	Tue, Apr 20, 2004	630.00	630.00	585.75	585.75
719	NASDAQ	SBLK	Mon, Apr 19, 2004	609.75	625.50	606.00	617.25
718	NASDAQ	SBLK	Fri, Apr 16, 2004	637.50	637.50	609.00	622.50
717	NASDAQ	SBLK	Thu, Apr 15, 2004	666.75	666.75	614.25	636.75
716	NASDAQ	SBLK	Wed, Apr 14, 2004	668.25	685.50	636.75	641.25
715	NASDAQ	SBLK	Tue, Apr 13, 2004	689.25	699.00	657.00	660.00
714	NASDAQ	SBLK	Mon, Apr 12, 2004	666.00	697.50	666.00	683.25
713	NASDAQ	SBLK	Thu, Apr 8, 2004	689.25	700.50	660.75	660.75
712	NASDAQ	SBLK	Wed, Apr 7, 2004	682.50	699.00	649.50	699.00
711	NASDAQ	SBLK	Tue, Apr 6, 2004	640.50	685.50	640.50	681.00
710	NASDAQ	SBLK	Mon, Apr 5, 2004	684.75	690.00	657.00	672.75
709	NASDAQ	SBLK	Fri, Apr 2, 2004	654.75	675.00	645.75	666.00
708	NASDAQ	SBLK	Thu, Apr 1, 2004	642.00	669.00	642.00	650.25
707	NASDAQ	SBLK	Wed, Mar 31, 2004	634.50	667.50	621.75	660.00
706	NASDAQ	SBLK	Tue, Mar 30, 2004	656.25	667.50	645.75	654.00
705	NASDAQ	SBLK	Mon, Mar 29, 2004	621.00	669.00	621.00	653.25
704	NASDAQ	SBLK	Fri, Mar 26, 2004	642.75	650.25	615.00	623.25
703	NASDAQ	SBLK	Thu, Mar 25, 2004	656.25	688.50	637.50	688.50
702	NASDAQ	SBLK	Wed, Mar 24, 2004	686.25	693.00	653.25	657.75
701	NASDAQ	SBLK	Tue, Mar 23, 2004	699.75	717.00	687.75	687.75
700	NASDAQ	SBLK	Mon, Mar 22, 2004	746.25	746.25	701.25	705.00
699	NASDAQ	SBLK	Fri, Mar 19, 2004	747.75	751.50	708.75	717.75
698	NASDAQ	SBLK	Thu, Mar 18, 2004	762.75	762.75	720.00	720.00
697	NASDAQ	SBLK	Wed, Mar 17, 2004	752.25	762.75	734.25	753.00
696	NASDAQ	SBLK	Tue, Mar 16, 2004	750.00	765.00	735.00	753.75
695	NASDAQ	SBLK	Mon, Mar 15, 2004	761.25	772.50	750.00	750.75
694	NASDAQ	SBLK	Fri, Mar 12, 2004	765.75	825.00	753.75	786.00
693	NASDAQ	SBLK	Thu, Mar 11, 2004	753.00	825.00	750.00	752.25
692	NASDAQ	SBLK	Wed, Mar 10, 2004	750.00	786.75	750.00	753.75
691	NASDAQ	SBLK	Tue, Mar 9, 2004	794.25	794.25	747.00	771.00
690	NASDAQ	SBLK	Mon, Mar 8, 2004	762.00	835.50	735.00	761.25
689	NASDAQ	SBLK	Fri, Mar 5, 2004	752.25	825.00	752.25	766.50
688	NASDAQ	SBLK	Thu, Mar 4, 2004	739.50	772.50	732.75	757.50
687	NASDAQ	SBLK	Wed, Mar 3, 2004	738.75	750.00	738.75	750.00
686	NASDAQ	SBLK	Tue, Mar 2, 2004	742.50	753.75	742.50	750.00
685	NASDAQ	SBLK	Mon, Mar 1, 2004	758.25	768.75	747.00	765.00
684	NASDAQ	SBLK	Fri, Feb 27, 2004	761.25	765.00	750.00	750.00
683	NASDAQ	SBLK	Thu, Feb 26, 2004	732.00	764.25	724.50	749.25
682	NASDAQ	SBLK	Wed, Feb 25, 2004	717.75	754.50	713.25	736.50
681	NASDAQ	SBLK	Tue, Feb 24, 2004	747.75	768.00	707.25	741.00
680	NASDAQ	SBLK	Mon, Feb 23, 2004	784.50	785.25	718.50	722.25
679	NASDAQ	SBLK	Fri, Feb 20, 2004	765.00	807.75	746.25	780.00
678	NASDAQ	SBLK	Thu, Feb 19, 2004	807.75	834.00	761.25	780.75
677	NASDAQ	SBLK	Wed, Feb 18, 2004	803.25	822.75	750.00	808.50
676	NASDAQ	SBLK	Tue, Feb 17, 2004	772.50	795.75	765.75	791.25
675	NASDAQ	SBLK	Fri, Feb 13, 2004	787.50	789.75	750.00	750.00
674	NASDAQ	SBLK	Thu, Feb 12, 2004	817.50	826.50	795.00	795.00
673	NASDAQ	SBLK	Wed, Feb 11, 2004	833.25	877.50	792.00	807.00
672	NASDAQ	SBLK	Tue, Feb 10, 2004	768.00	882.75	767.25	828.75
671	NASDAQ	SBLK	Mon, Feb 9, 2004	765.75	907.50	765.75	858.75
670	NASDAQ	SBLK	Fri, Feb 6, 2004	739.50	863.25	736.50	860.25
669	NASDAQ	SBLK	Thu, Feb 5, 2004	735.75	791.25	709.50	774.75
668	NASDAQ	SBLK	Wed, Feb 4, 2004	793.50	793.50	728.25	728.25
667	NASDAQ	SBLK	Tue, Feb 3, 2004	806.25	828.00	785.25	800.25
666	NASDAQ	SBLK	Mon, Feb 2, 2004	872.25	872.25	791.25	792.00
665	NASDAQ	SBLK	Fri, Jan 30, 2004	900.00	936.75	759.75	847.50
664	NASDAQ	SBLK	Thu, Jan 29, 2004	948.00	967.50	858.75	871.50
663	NASDAQ	SBLK	Wed, Jan 28, 2004	906.00	1032.00	891.00	896.25
662	NASDAQ	SBLK	Tue, Jan 27, 2004	898.50	900.75	870.00	891.00
661	NASDAQ	SBLK	Mon, Jan 26, 2004	846.75	900.00	802.50	899.25
660	NASDAQ	SBLK	Fri, Jan 23, 2004	794.25	831.75	787.50	825.00
659	NASDAQ	SBLK	Thu, Jan 22, 2004	862.50	862.50	788.25	788.25
658	NASDAQ	SBLK	Wed, Jan 21, 2004	825.75	865.50	825.75	865.50
657	NASDAQ	SBLK	Tue, Jan 20, 2004	778.50	874.50	771.75	855.00
656	NASDAQ	SBLK	Fri, Jan 16, 2004	795.75	857.25	773.25	773.25
655	NASDAQ	SBLK	Thu, Jan 15, 2004	747.75	808.50	742.50	787.50
654	NASDAQ	SBLK	Wed, Jan 14, 2004	735.00	750.00	715.50	750.00
653	NASDAQ	SBLK	Tue, Jan 13, 2004	703.50	731.25	702.75	731.25
652	NASDAQ	SBLK	Mon, Jan 12, 2004	679.50	708.75	676.50	695.25
651	NASDAQ	SBLK	Fri, Jan 9, 2004	662.25	678.75	662.25	675.00
650	NASDAQ	SBLK	Thu, Jan 8, 2004	660.75	679.50	649.50	675.00
649	NASDAQ	SBLK	Wed, Jan 7, 2004	660.75	663.75	650.25	660.75
648	NASDAQ	SBLK	Tue, Jan 6, 2004	666.75	673.50	647.25	667.50
647	NASDAQ	SBLK	Mon, Jan 5, 2004	618.75	660.75	618.75	644.25
646	NASDAQ	SBLK	Fri, Jan 2, 2004	645.00	667.50	608.25	660.75
645	NASDAQ	SBLK	Wed, Dec 31, 2003	657.75	657.75	608.25	612.00
644	NASDAQ	SBLK	Tue, Dec 30, 2003	628.50	657.00	614.25	657.00
643	NASDAQ	SBLK	Mon, Dec 29, 2003	588.75	636.00	588.75	633.00
642	NASDAQ	SBLK	Fri, Dec 26, 2003	621.00	628.50	619.50	627.75
641	NASDAQ	SBLK	Tue, Dec 23, 2003	648.00	648.00	588.75	615.00
640	NASDAQ	SBLK	Mon, Dec 22, 2003	625.50	648.00	615.00	647.25
639	NASDAQ	SBLK	Fri, Dec 19, 2003	652.50	690.00	615.00	625.50
638	NASDAQ	SBLK	Thu, Dec 18, 2003	705.00	712.50	656.25	675.00
637	NASDAQ	SBLK	Wed, Dec 17, 2003	738.75	738.75	691.50	710.25
636	NASDAQ	SBLK	Tue, Dec 16, 2003	613.50	712.50	613.50	712.50
635	NASDAQ	SBLK	Mon, Dec 15, 2003	678.00	678.75	625.50	638.25
634	NASDAQ	SBLK	Fri, Dec 12, 2003	671.25	678.75	647.25	678.75
633	NASDAQ	SBLK	Thu, Dec 11, 2003	666.00	678.75	648.00	648.00
632	NASDAQ	SBLK	Wed, Dec 10, 2003	672.00	675.75	618.75	653.25
631	NASDAQ	SBLK	Tue, Dec 9, 2003	644.25	675.00	623.25	648.75
630	NASDAQ	SBLK	Mon, Dec 8, 2003	645.75	701.25	629.25	675.00
629	NASDAQ	SBLK	Fri, Dec 5, 2003	654.75	671.25	622.50	624.00
628	NASDAQ	SBLK	Thu, Dec 4, 2003	637.50	674.25	602.25	661.50
627	NASDAQ	SBLK	Wed, Dec 3, 2003	667.50	669.00	643.50	645.75
626	NASDAQ	SBLK	Tue, Dec 2, 2003	667.50	688.50	634.50	660.00
625	NASDAQ	SBLK	Mon, Dec 1, 2003	651.00	673.50	589.50	654.75
624	NASDAQ	SBLK	Fri, Nov 28, 2003	639.00	656.25	622.50	642.75
623	NASDAQ	SBLK	Wed, Nov 26, 2003	644.25	645.00	607.50	638.25
622	NASDAQ	SBLK	Tue, Nov 25, 2003	607.50	639.00	607.50	627.75
621	NASDAQ	SBLK	Mon, Nov 24, 2003	607.50	655.50	573.75	604.50
620	NASDAQ	SBLK	Fri, Nov 21, 2003	575.25	605.25	566.25	573.75
619	NASDAQ	SBLK	Thu, Nov 20, 2003	583.50	615.00	551.25	559.50
618	NASDAQ	SBLK	Wed, Nov 19, 2003	566.25	607.50	566.25	606.75
617	NASDAQ	SBLK	Tue, Nov 18, 2003	598.50	614.25	551.25	557.25
616	NASDAQ	SBLK	Mon, Nov 17, 2003	566.25	610.50	562.50	565.50
615	NASDAQ	SBLK	Fri, Nov 14, 2003	614.25	635.25	562.50	571.50
614	NASDAQ	SBLK	Thu, Nov 13, 2003	593.25	636.00	579.75	612.75
613	NASDAQ	SBLK	Wed, Nov 12, 2003	607.50	622.50	598.50	621.75
612	NASDAQ	SBLK	Tue, Nov 11, 2003	592.50	603.75	555.75	573.75
611	NASDAQ	SBLK	Mon, Nov 10, 2003	581.25	602.25	569.25	569.25
610	NASDAQ	SBLK	Fri, Nov 7, 2003	619.50	621.00	599.25	618.75
609	NASDAQ	SBLK	Thu, Nov 6, 2003	621.00	621.00	582.00	618.00
608	NASDAQ	SBLK	Wed, Nov 5, 2003	607.50	618.00	564.00	615.00
607	NASDAQ	SBLK	Tue, Nov 4, 2003	613.50	620.25	599.25	599.25
606	NASDAQ	SBLK	Mon, Nov 3, 2003	585.75	621.00	565.50	607.50
605	NASDAQ	SBLK	Fri, Oct 31, 2003	620.25	621.00	570.75	571.50
604	NASDAQ	SBLK	Thu, Oct 30, 2003	618.00	622.50	613.50	615.00
603	NASDAQ	SBLK	Wed, Oct 29, 2003	590.25	621.75	588.75	614.25
602	NASDAQ	SBLK	Tue, Oct 28, 2003	582.00	599.25	574.50	599.25
601	NASDAQ	SBLK	Mon, Oct 27, 2003	549.75	585.75	531.75	585.00
600	NASDAQ	SBLK	Fri, Oct 24, 2003	559.50	567.75	537.75	537.75
599	NASDAQ	SBLK	Thu, Oct 23, 2003	580.50	597.00	561.75	561.75
598	NASDAQ	SBLK	Wed, Oct 22, 2003	594.75	606.00	577.50	581.25
597	NASDAQ	SBLK	Tue, Oct 21, 2003	602.25	611.25	585.75	599.25
596	NASDAQ	SBLK	Mon, Oct 20, 2003	610.50	610.50	579.75	601.50
595	NASDAQ	SBLK	Fri, Oct 17, 2003	616.50	616.50	581.25	596.25
594	NASDAQ	SBLK	Thu, Oct 16, 2003	586.50	618.75	581.25	615.75
593	NASDAQ	SBLK	Wed, Oct 15, 2003	637.50	637.50	581.25	601.50
592	NASDAQ	SBLK	Tue, Oct 14, 2003	632.25	637.50	579.00	632.25
591	NASDAQ	SBLK	Mon, Oct 13, 2003	564.75	635.25	562.50	632.25
590	NASDAQ	SBLK	Fri, Oct 10, 2003	600.75	627.75	573.75	609.75
589	NASDAQ	SBLK	Thu, Oct 9, 2003	591.00	633.75	570.75	606.00
588	NASDAQ	SBLK	Wed, Oct 8, 2003	604.50	626.25	564.75	586.50
587	NASDAQ	SBLK	Tue, Oct 7, 2003	603.00	633.75	591.00	624.00
586	NASDAQ	SBLK	Mon, Oct 6, 2003	609.00	629.25	565.50	600.75
585	NASDAQ	SBLK	Fri, Oct 3, 2003	579.00	613.50	578.25	600.00
584	NASDAQ	SBLK	Thu, Oct 2, 2003	596.25	600.00	563.25	582.00
583	NASDAQ	SBLK	Wed, Oct 1, 2003	557.25	600.00	557.25	597.00
582	NASDAQ	SBLK	Tue, Sep 30, 2003	572.25	582.00	521.25	546.75
581	NASDAQ	SBLK	Mon, Sep 29, 2003	582.75	620.25	528.75	573.00
580	NASDAQ	SBLK	Fri, Sep 26, 2003	601.50	615.00	551.25	562.50
579	NASDAQ	SBLK	Thu, Sep 25, 2003	608.25	618.00	562.50	563.25
578	NASDAQ	SBLK	Wed, Sep 24, 2003	615.75	633.00	602.25	612.00
577	NASDAQ	SBLK	Tue, Sep 23, 2003	626.25	643.50	600.00	604.50
576	NASDAQ	SBLK	Mon, Sep 22, 2003	636.75	655.50	596.25	597.75
575	NASDAQ	SBLK	Fri, Sep 19, 2003	626.25	656.25	618.75	652.50
574	NASDAQ	SBLK	Thu, Sep 18, 2003	598.50	646.50	598.50	645.00
573	NASDAQ	SBLK	Wed, Sep 17, 2003	639.00	644.25	607.50	627.75
572	NASDAQ	SBLK	Tue, Sep 16, 2003	633.00	656.25	619.50	653.25
571	NASDAQ	SBLK	Mon, Sep 15, 2003	645.00	645.00	604.50	624.75
570	NASDAQ	SBLK	Fri, Sep 12, 2003	615.75	645.00	615.75	645.00
569	NASDAQ	SBLK	Thu, Sep 11, 2003	610.50	622.50	603.75	622.50
568	NASDAQ	SBLK	Wed, Sep 10, 2003	600.00	611.25	585.75	598.50
567	NASDAQ	SBLK	Tue, Sep 9, 2003	607.50	622.50	596.25	615.00
566	NASDAQ	SBLK	Mon, Sep 8, 2003	609.00	623.25	594.75	623.25
565	NASDAQ	SBLK	Fri, Sep 5, 2003	621.75	622.50	600.75	600.75
564	NASDAQ	SBLK	Thu, Sep 4, 2003	598.50	623.25	596.25	623.25
563	NASDAQ	SBLK	Wed, Sep 3, 2003	603.00	637.50	586.50	588.75
562	NASDAQ	SBLK	Tue, Sep 2, 2003	522.75	600.00	521.25	591.75
561	NASDAQ	SBLK	Fri, Aug 29, 2003	520.50	526.50	518.25	525.75
560	NASDAQ	SBLK	Thu, Aug 28, 2003	508.50	525.75	508.50	525.00
559	NASDAQ	SBLK	Wed, Aug 27, 2003	526.50	526.50	516.75	525.00
558	NASDAQ	SBLK	Tue, Aug 26, 2003	501.00	523.50	488.25	520.50
557	NASDAQ	SBLK	Mon, Aug 25, 2003	510.75	519.75	480.75	515.25
556	NASDAQ	SBLK	Fri, Aug 22, 2003	525.75	526.50	498.75	501.00
555	NASDAQ	SBLK	Thu, Aug 21, 2003	522.00	526.50	513.00	526.50
554	NASDAQ	SBLK	Wed, Aug 20, 2003	525.75	525.75	500.25	522.75
553	NASDAQ	SBLK	Tue, Aug 19, 2003	511.50	543.75	511.50	526.50
552	NASDAQ	SBLK	Mon, Aug 18, 2003	495.00	522.00	495.00	510.75
551	NASDAQ	SBLK	Fri, Aug 15, 2003	505.50	537.75	487.50	487.50
550	NASDAQ	SBLK	Thu, Aug 14, 2003	529.50	529.50	501.75	506.25
549	NASDAQ	SBLK	Wed, Aug 13, 2003	519.00	519.00	490.50	513.00
548	NASDAQ	SBLK	Tue, Aug 12, 2003	476.25	525.00	476.25	503.25
547	NASDAQ	SBLK	Mon, Aug 11, 2003	486.00	503.25	481.50	481.50
546	NASDAQ	SBLK	Fri, Aug 8, 2003	513.75	513.75	486.00	486.00
545	NASDAQ	SBLK	Thu, Aug 7, 2003	506.25	513.75	492.75	510.00
544	NASDAQ	SBLK	Wed, Aug 6, 2003	507.00	525.00	507.00	513.75
543	NASDAQ	SBLK	Tue, Aug 5, 2003	513.75	525.00	497.25	506.25
542	NASDAQ	SBLK	Mon, Aug 4, 2003	557.25	558.00	504.00	504.00
541	NASDAQ	SBLK	Fri, Aug 1, 2003	579.75	579.75	508.50	558.00
540	NASDAQ	SBLK	Thu, Jul 31, 2003	547.50	581.25	543.75	577.50
539	NASDAQ	SBLK	Wed, Jul 30, 2003	558.75	581.25	529.50	543.75
538	NASDAQ	SBLK	Tue, Jul 29, 2003	585.00	592.50	549.00	567.75
537	NASDAQ	SBLK	Mon, Jul 28, 2003	581.25	592.50	570.75	578.25
536	NASDAQ	SBLK	Fri, Jul 25, 2003	582.75	583.50	577.50	581.25
535	NASDAQ	SBLK	Thu, Jul 24, 2003	577.50	585.00	561.75	576.75
534	NASDAQ	SBLK	Wed, Jul 23, 2003	558.75	579.75	539.25	577.50
533	NASDAQ	SBLK	Tue, Jul 22, 2003	543.75	579.00	540.00	577.50
532	NASDAQ	SBLK	Mon, Jul 21, 2003	551.25	573.00	525.00	538.50
531	NASDAQ	SBLK	Fri, Jul 18, 2003	572.25	572.25	555.75	555.75
530	NASDAQ	SBLK	Thu, Jul 17, 2003	534.00	573.00	534.00	572.25
529	NASDAQ	SBLK	Wed, Jul 16, 2003	519.00	548.25	519.00	548.25
528	NASDAQ	SBLK	Tue, Jul 15, 2003	546.75	546.75	537.00	540.00
527	NASDAQ	SBLK	Mon, Jul 14, 2003	574.50	580.50	542.25	542.25
526	NASDAQ	SBLK	Fri, Jul 11, 2003	577.50	577.50	544.50	553.50
525	NASDAQ	SBLK	Thu, Jul 10, 2003	562.50	586.50	505.50	536.25
524	NASDAQ	SBLK	Wed, Jul 9, 2003	624.75	627.75	562.50	562.50
523	NASDAQ	SBLK	Tue, Jul 8, 2003	672.00	672.00	619.50	631.50
522	NASDAQ	SBLK	Mon, Jul 7, 2003	650.25	659.25	609.75	652.50
521	NASDAQ	SBLK	Thu, Jul 3, 2003	632.25	645.00	618.75	645.00
520	NASDAQ	SBLK	Wed, Jul 2, 2003	644.25	648.75	585.75	621.00
519	NASDAQ	SBLK	Tue, Jul 1, 2003	656.25	663.75	620.25	625.50
518	NASDAQ	SBLK	Mon, Jun 30, 2003	645.00	678.00	639.75	654.00
517	NASDAQ	SBLK	Fri, Jun 27, 2003	653.25	664.50	573.00	645.00
516	NASDAQ	SBLK	Thu, Jun 26, 2003	623.25	726.75	623.25	656.25
515	NASDAQ	SBLK	Wed, Jun 25, 2003	665.25	679.50	607.50	645.75
514	NASDAQ	SBLK	Tue, Jun 24, 2003	666.75	672.00	654.00	671.25
513	NASDAQ	SBLK	Mon, Jun 23, 2003	683.25	687.00	621.75	651.75
512	NASDAQ	SBLK	Fri, Jun 20, 2003	720.00	720.00	684.00	684.00
511	NASDAQ	SBLK	Thu, Jun 19, 2003	750.00	761.25	723.75	723.75
510	NASDAQ	SBLK	Wed, Jun 18, 2003	737.25	761.25	717.00	761.25
509	NASDAQ	SBLK	Tue, Jun 17, 2003	768.75	768.75	718.50	738.00
508	NASDAQ	SBLK	Mon, Jun 16, 2003	756.75	768.75	702.75	768.75
507	NASDAQ	SBLK	Fri, Jun 13, 2003	693.00	766.50	693.00	756.00
506	NASDAQ	SBLK	Thu, Jun 12, 2003	690.00	726.00	684.00	720.00
505	NASDAQ	SBLK	Wed, Jun 11, 2003	650.25	708.75	635.25	682.50
504	NASDAQ	SBLK	Tue, Jun 10, 2003	666.75	704.25	648.75	690.00
503	NASDAQ	SBLK	Mon, Jun 9, 2003	613.50	668.25	608.25	651.00
502	NASDAQ	SBLK	Fri, Jun 6, 2003	606.00	623.25	600.00	613.50
501	NASDAQ	SBLK	Thu, Jun 5, 2003	657.00	657.00	603.75	618.75
500	NASDAQ	SBLK	Wed, Jun 4, 2003	633.00	640.50	630.00	630.00
499	NASDAQ	SBLK	Tue, Jun 3, 2003	645.75	651.00	615.00	639.00
498	NASDAQ	SBLK	Mon, Jun 2, 2003	637.50	660.00	637.50	645.75
497	NASDAQ	SBLK	Fri, May 30, 2003	677.25	679.50	652.50	656.25
496	NASDAQ	SBLK	Thu, May 29, 2003	771.00	771.00	640.50	648.75
495	NASDAQ	SBLK	Wed, May 28, 2003	634.50	763.50	634.50	689.25
494	NASDAQ	SBLK	Tue, May 27, 2003	637.50	656.25	633.75	656.25
493	NASDAQ	SBLK	Fri, May 23, 2003	657.75	681.75	637.50	637.50
492	NASDAQ	SBLK	Thu, May 22, 2003	637.50	679.50	637.50	658.50
491	NASDAQ	SBLK	Wed, May 21, 2003	660.75	660.75	635.25	649.50
490	NASDAQ	SBLK	Tue, May 20, 2003	659.25	659.25	633.75	633.75
489	NASDAQ	SBLK	Mon, May 19, 2003	577.50	664.50	567.75	645.75
488	NASDAQ	SBLK	Fri, May 16, 2003	626.25	654.00	609.00	609.75
487	NASDAQ	SBLK	Thu, May 15, 2003	664.50	664.50	621.00	627.00
486	NASDAQ	SBLK	Wed, May 14, 2003	675.00	675.00	651.75	651.75
485	NASDAQ	SBLK	Tue, May 13, 2003	670.50	670.50	645.75	668.25
484	NASDAQ	SBLK	Mon, May 12, 2003	636.75	670.50	636.75	666.75
483	NASDAQ	SBLK	Fri, May 9, 2003	663.75	675.00	660.00	666.00
482	NASDAQ	SBLK	Thu, May 8, 2003	666.00	669.00	656.25	663.75
481	NASDAQ	SBLK	Wed, May 7, 2003	646.50	682.50	645.75	664.50
480	NASDAQ	SBLK	Tue, May 6, 2003	656.25	664.50	648.00	663.00
479	NASDAQ	SBLK	Mon, May 5, 2003	641.25	652.50	634.50	647.25
478	NASDAQ	SBLK	Fri, May 2, 2003	654.75	654.75	636.75	646.50
477	NASDAQ	SBLK	Thu, May 1, 2003	645.00	654.00	641.25	647.25
476	NASDAQ	SBLK	Wed, Apr 30, 2003	654.75	654.75	643.50	643.50
475	NASDAQ	SBLK	Tue, Apr 29, 2003	644.25	653.25	637.50	653.25
474	NASDAQ	SBLK	Mon, Apr 28, 2003	660.75	660.75	643.50	650.25
473	NASDAQ	SBLK	Fri, Apr 25, 2003	639.00	654.00	627.75	645.00
472	NASDAQ	SBLK	Thu, Apr 24, 2003	637.50	660.00	625.50	635.25
471	NASDAQ	SBLK	Wed, Apr 23, 2003	635.25	667.50	621.75	645.75
470	NASDAQ	SBLK	Tue, Apr 22, 2003	650.25	652.50	638.25	638.25
469	NASDAQ	SBLK	Mon, Apr 21, 2003	663.00	663.00	639.00	649.50
468	NASDAQ	SBLK	Thu, Apr 17, 2003	656.25	668.25	656.25	659.25
467	NASDAQ	SBLK	Wed, Apr 16, 2003	674.25	674.25	648.75	663.00
466	NASDAQ	SBLK	Tue, Apr 15, 2003	672.00	679.50	660.75	667.50
465	NASDAQ	SBLK	Mon, Apr 14, 2003	666.00	678.75	666.00	672.75
464	NASDAQ	SBLK	Fri, Apr 11, 2003	678.75	678.75	667.50	677.25
463	NASDAQ	SBLK	Thu, Apr 10, 2003	590.25	716.25	590.25	678.00
462	NASDAQ	SBLK	Wed, Apr 9, 2003	595.50	678.00	572.25	678.00
461	NASDAQ	SBLK	Tue, Apr 8, 2003	679.50	679.50	674.25	674.25
460	NASDAQ	SBLK	Mon, Apr 7, 2003	693.75	693.75	668.25	677.25
459	NASDAQ	SBLK	Fri, Apr 4, 2003	656.25	701.25	656.25	687.00
458	NASDAQ	SBLK	Thu, Apr 3, 2003	641.25	661.50	633.75	651.00
457	NASDAQ	SBLK	Wed, Apr 2, 2003	654.00	671.25	644.25	644.25
456	NASDAQ	SBLK	Tue, Apr 1, 2003	679.50	700.50	630.75	672.00
455	NASDAQ	SBLK	Mon, Mar 31, 2003	656.25	686.25	656.25	678.75
454	NASDAQ	SBLK	Fri, Mar 28, 2003	628.50	660.00	615.75	655.50
453	NASDAQ	SBLK	Thu, Mar 27, 2003	627.00	627.00	618.00	626.25
452	NASDAQ	SBLK	Wed, Mar 26, 2003	621.00	626.25	616.50	626.25
451	NASDAQ	SBLK	Tue, Mar 25, 2003	605.25	625.50	605.25	621.00
450	NASDAQ	SBLK	Mon, Mar 24, 2003	622.50	622.50	617.25	622.50
449	NASDAQ	SBLK	Fri, Mar 21, 2003	622.50	622.50	614.25	620.25
448	NASDAQ	SBLK	Thu, Mar 20, 2003	622.50	622.50	577.50	618.75
447	NASDAQ	SBLK	Wed, Mar 19, 2003	619.50	626.25	610.50	615.00
446	NASDAQ	SBLK	Tue, Mar 18, 2003	615.75	622.50	607.50	615.00
445	NASDAQ	SBLK	Mon, Mar 17, 2003	630.00	630.00	590.25	612.00
444	NASDAQ	SBLK	Fri, Mar 14, 2003	611.25	629.25	611.25	615.75
443	NASDAQ	SBLK	Thu, Mar 13, 2003	645.00	645.00	609.00	627.75
442	NASDAQ	SBLK	Wed, Mar 12, 2003	589.50	637.50	589.50	630.00
441	NASDAQ	SBLK	Tue, Mar 11, 2003	608.25	609.00	600.00	600.00
440	NASDAQ	SBLK	Mon, Mar 10, 2003	576.75	609.00	565.50	609.00
439	NASDAQ	SBLK	Fri, Mar 7, 2003	565.50	577.50	561.75	577.50
438	NASDAQ	SBLK	Thu, Mar 6, 2003	543.75	568.50	543.75	567.00
437	NASDAQ	SBLK	Wed, Mar 5, 2003	529.50	550.50	529.50	550.50
436	NASDAQ	SBLK	Tue, Mar 4, 2003	525.00	543.75	525.00	531.75
435	NASDAQ	SBLK	Mon, Mar 3, 2003	528.75	528.75	525.00	525.75
434	NASDAQ	SBLK	Fri, Feb 28, 2003	524.25	525.00	524.25	525.00
433	NASDAQ	SBLK	Thu, Feb 27, 2003	542.25	542.25	519.75	525.75
432	NASDAQ	SBLK	Wed, Feb 26, 2003	554.25	554.25	539.25	539.25
431	NASDAQ	SBLK	Tue, Feb 25, 2003	551.25	555.00	546.75	546.75
430	NASDAQ	SBLK	Mon, Feb 24, 2003	562.50	562.50	534.00	555.00
429	NASDAQ	SBLK	Fri, Feb 21, 2003	547.50	562.50	547.50	560.25
428	NASDAQ	SBLK	Thu, Feb 20, 2003	540.75	564.75	537.00	548.25
427	NASDAQ	SBLK	Wed, Feb 19, 2003	537.75	549.75	524.25	540.75
426	NASDAQ	SBLK	Tue, Feb 18, 2003	518.25	539.25	515.25	538.50
425	NASDAQ	SBLK	Fri, Feb 14, 2003	531.00	556.50	502.50	531.75
424	NASDAQ	SBLK	Thu, Feb 13, 2003	523.50	528.75	508.50	528.75
423	NASDAQ	SBLK	Wed, Feb 12, 2003	525.00	525.00	524.25	525.00
422	NASDAQ	SBLK	Tue, Feb 11, 2003	525.00	525.00	525.00	525.00
421	NASDAQ	SBLK	Mon, Feb 10, 2003	559.50	559.50	524.25	558.75
420	NASDAQ	SBLK	Fri, Feb 7, 2003	540.75	554.25	528.75	553.50
419	NASDAQ	SBLK	Thu, Feb 6, 2003	528.75	538.50	517.50	537.75
418	NASDAQ	SBLK	Wed, Feb 5, 2003	513.75	535.50	513.00	521.25
417	NASDAQ	SBLK	Tue, Feb 4, 2003	502.50	502.50	502.50	502.50
416	NASDAQ	SBLK	Mon, Feb 3, 2003	510.00	510.00	510.00	510.00
415	NASDAQ	SBLK	Fri, Jan 31, 2003	506.25	517.50	474.75	513.75
414	NASDAQ	SBLK	Thu, Jan 30, 2003	503.25	540.75	503.25	525.00
413	NASDAQ	SBLK	Wed, Jan 29, 2003	516.75	517.50	516.75	517.50
412	NASDAQ	SBLK	Tue, Jan 28, 2003	511.50	516.00	503.25	504.00
411	NASDAQ	SBLK	Mon, Jan 27, 2003	517.50	517.50	499.50	516.00
410	NASDAQ	SBLK	Fri, Jan 24, 2003	495.00	516.00	493.50	516.00
409	NASDAQ	SBLK	Thu, Jan 23, 2003	523.50	523.50	506.25	506.25
408	NASDAQ	SBLK	Wed, Jan 22, 2003	525.00	525.00	480.00	525.00
407	NASDAQ	SBLK	Tue, Jan 21, 2003	523.50	538.50	490.50	537.00
406	NASDAQ	SBLK	Fri, Jan 17, 2003	518.25	540.00	502.50	525.00
405	NASDAQ	SBLK	Thu, Jan 16, 2003	525.00	525.00	513.75	525.00
404	NASDAQ	SBLK	Wed, Jan 15, 2003	514.50	522.75	420.75	522.00
403	NASDAQ	SBLK	Tue, Jan 14, 2003	502.50	533.25	502.50	524.25
402	NASDAQ	SBLK	Mon, Jan 13, 2003	425.25	487.50	425.25	487.50
401	NASDAQ	SBLK	Fri, Jan 10, 2003	405.00	450.00	405.00	450.00
400	NASDAQ	SBLK	Thu, Jan 9, 2003	387.75	438.00	378.00	438.00
399	NASDAQ	SBLK	Wed, Jan 8, 2003	434.25	434.25	423.75	433.50
398	NASDAQ	SBLK	Tue, Jan 7, 2003	423.00	426.00	409.50	426.00
397	NASDAQ	SBLK	Mon, Jan 6, 2003	441.75	441.75	423.75	426.00
396	NASDAQ	SBLK	Fri, Jan 3, 2003	420.75	420.75	420.75	420.75
395	NASDAQ	SBLK	Thu, Jan 2, 2003	420.75	427.50	420.75	427.50
394	NASDAQ	SBLK	Tue, Dec 31, 2002	410.25	420.00	408.75	414.75
393	NASDAQ	SBLK	Mon, Dec 30, 2002	405.00	410.25	405.00	410.25
392	NASDAQ	SBLK	Fri, Dec 27, 2002	411.75	411.75	405.00	411.75
391	NASDAQ	SBLK	Thu, Dec 26, 2002	411.75	411.75	411.75	411.75
390	NASDAQ	SBLK	Tue, Dec 24, 2002	405.00	409.50	405.00	409.50
389	NASDAQ	SBLK	Mon, Dec 23, 2002	409.50	409.50	409.50	409.50
388	NASDAQ	SBLK	Wed, Dec 18, 2002	405.00	411.75	405.00	411.75
387	NASDAQ	SBLK	Tue, Dec 17, 2002	414.00	414.00	404.25	404.25
386	NASDAQ	SBLK	Mon, Dec 16, 2002	401.25	439.50	393.75	393.75
385	NASDAQ	SBLK	Fri, Dec 13, 2002	390.75	401.25	390.75	401.25
384	NASDAQ	SBLK	Thu, Dec 12, 2002	376.50	416.25	376.50	390.00
383	NASDAQ	SBLK	Wed, Dec 11, 2002	379.50	381.00	375.00	376.50
382	NASDAQ	SBLK	Tue, Dec 10, 2002	387.75	390.00	375.00	390.00
381	NASDAQ	SBLK	Mon, Dec 9, 2002	386.25	418.50	375.00	387.00
380	NASDAQ	SBLK	Fri, Dec 6, 2002	375.00	388.50	375.00	388.50
379	NASDAQ	SBLK	Thu, Dec 5, 2002	390.00	390.00	390.00	390.00
378	NASDAQ	SBLK	Wed, Dec 4, 2002	389.25	389.25	378.75	378.75
377	NASDAQ	SBLK	Tue, Dec 3, 2002	375.00	390.00	375.00	390.00
376	NASDAQ	SBLK	Mon, Dec 2, 2002	390.00	390.00	376.50	379.50
375	NASDAQ	SBLK	Fri, Nov 29, 2002	386.25	386.25	386.25	386.25
374	NASDAQ	SBLK	Wed, Nov 27, 2002	393.75	393.75	386.25	386.25
373	NASDAQ	SBLK	Tue, Nov 26, 2002	388.50	390.00	388.50	389.25
372	NASDAQ	SBLK	Mon, Nov 25, 2002	378.75	379.50	328.50	328.50
371	NASDAQ	SBLK	Fri, Nov 22, 2002	369.75	381.00	369.75	378.75
370	NASDAQ	SBLK	Thu, Nov 21, 2002	386.25	386.25	386.25	386.25
369	NASDAQ	SBLK	Wed, Nov 20, 2002	378.75	378.75	378.75	378.75
368	NASDAQ	SBLK	Tue, Nov 19, 2002	386.25	386.25	386.25	386.25
367	NASDAQ	SBLK	Mon, Nov 18, 2002	381.00	386.25	381.00	386.25
366	NASDAQ	SBLK	Fri, Nov 15, 2002	386.25	386.25	378.75	378.75
365	NASDAQ	SBLK	Wed, Nov 13, 2002	386.25	397.50	386.25	393.75
364	NASDAQ	SBLK	Tue, Nov 12, 2002	393.75	393.75	393.75	393.75
363	NASDAQ	SBLK	Mon, Nov 11, 2002	386.25	386.25	386.25	386.25
362	NASDAQ	SBLK	Fri, Nov 8, 2002	381.00	381.00	381.00	381.00
361	NASDAQ	SBLK	Thu, Nov 7, 2002	386.25	386.25	384.00	384.00
360	NASDAQ	SBLK	Wed, Nov 6, 2002	412.50	414.00	388.50	388.50
359	NASDAQ	SBLK	Mon, Nov 4, 2002	413.25	414.00	390.75	390.75
358	NASDAQ	SBLK	Thu, Oct 31, 2002	386.25	408.75	383.25	408.75
357	NASDAQ	SBLK	Wed, Oct 30, 2002	392.25	392.25	392.25	392.25
356	NASDAQ	SBLK	Tue, Oct 29, 2002	375.75	399.75	349.50	375.75
355	NASDAQ	SBLK	Mon, Oct 28, 2002	375.00	377.25	375.00	377.25
354	NASDAQ	SBLK	Thu, Oct 24, 2002	375.00	375.00	375.00	375.00
353	NASDAQ	SBLK	Tue, Oct 22, 2002	405.00	405.00	383.25	383.25
352	NASDAQ	SBLK	Fri, Oct 18, 2002	380.25	388.50	380.25	388.50
351	NASDAQ	SBLK	Thu, Oct 17, 2002	411.75	412.50	380.25	396.00
350	NASDAQ	SBLK	Wed, Oct 16, 2002	412.50	412.50	411.75	411.75
349	NASDAQ	SBLK	Tue, Oct 15, 2002	423.00	438.00	408.75	412.50
348	NASDAQ	SBLK	Mon, Oct 14, 2002	375.00	423.00	367.50	423.00
347	NASDAQ	SBLK	Fri, Oct 11, 2002	393.75	400.50	382.50	399.75
346	NASDAQ	SBLK	Thu, Oct 10, 2002	405.00	423.00	405.00	423.00
345	NASDAQ	SBLK	Wed, Oct 9, 2002	391.50	423.75	382.50	423.75
344	NASDAQ	SBLK	Tue, Oct 8, 2002	410.25	423.75	392.25	393.75
343	NASDAQ	SBLK	Mon, Oct 7, 2002	416.25	423.75	412.50	423.00
342	NASDAQ	SBLK	Fri, Oct 4, 2002	426.75	426.75	413.25	426.75
341	NASDAQ	SBLK	Thu, Oct 3, 2002	413.25	427.50	413.25	427.50
340	NASDAQ	SBLK	Wed, Oct 2, 2002	427.50	427.50	427.50	427.50
339	NASDAQ	SBLK	Tue, Oct 1, 2002	413.25	428.25	401.25	428.25
338	NASDAQ	SBLK	Mon, Sep 30, 2002	427.50	427.50	427.50	427.50
337	NASDAQ	SBLK	Fri, Sep 27, 2002	412.50	427.50	412.50	427.50
336	NASDAQ	SBLK	Thu, Sep 26, 2002	375.00	443.25	375.00	427.50
335	NASDAQ	SBLK	Tue, Sep 24, 2002	446.25	449.25	435.00	449.25
334	NASDAQ	SBLK	Mon, Sep 23, 2002	450.00	450.00	431.25	450.00
333	NASDAQ	SBLK	Thu, Sep 19, 2002	450.00	450.00	447.00	447.00
332	NASDAQ	SBLK	Wed, Sep 18, 2002	446.25	457.50	446.25	453.00
331	NASDAQ	SBLK	Tue, Sep 17, 2002	446.25	446.25	442.50	446.25
330	NASDAQ	SBLK	Mon, Sep 16, 2002	450.00	457.50	450.00	456.75
329	NASDAQ	SBLK	Thu, Sep 12, 2002	442.50	442.50	442.50	442.50
328	NASDAQ	SBLK	Wed, Sep 11, 2002	453.75	457.50	453.75	457.50
327	NASDAQ	SBLK	Tue, Sep 10, 2002	468.00	468.00	453.75	453.75
326	NASDAQ	SBLK	Mon, Sep 9, 2002	450.75	459.00	450.00	450.00
325	NASDAQ	SBLK	Fri, Sep 6, 2002	450.00	450.00	450.00	450.00
324	NASDAQ	SBLK	Thu, Sep 5, 2002	454.50	454.50	454.50	454.50
323	NASDAQ	SBLK	Wed, Sep 4, 2002	450.00	450.00	450.00	450.00
322	NASDAQ	SBLK	Tue, Sep 3, 2002	464.25	465.00	464.25	465.00
321	NASDAQ	SBLK	Fri, Aug 30, 2002	471.75	478.50	462.00	478.50
320	NASDAQ	SBLK	Thu, Aug 29, 2002	405.00	461.25	405.00	461.25
319	NASDAQ	SBLK	Wed, Aug 28, 2002	412.50	461.25	409.50	412.50
318	NASDAQ	SBLK	Tue, Aug 27, 2002	400.50	411.75	400.50	411.75
317	NASDAQ	SBLK	Mon, Aug 26, 2002	390.00	390.75	367.50	390.75
316	NASDAQ	SBLK	Fri, Aug 23, 2002	390.00	390.00	390.00	390.00
315	NASDAQ	SBLK	Thu, Aug 22, 2002	393.75	399.75	382.50	382.50
314	NASDAQ	SBLK	Wed, Aug 21, 2002	375.00	386.25	375.00	386.25
313	NASDAQ	SBLK	Tue, Aug 20, 2002	382.50	393.00	374.25	393.00
312	NASDAQ	SBLK	Mon, Aug 19, 2002	407.25	407.25	392.25	393.00
311	NASDAQ	SBLK	Fri, Aug 16, 2002	393.00	405.00	393.00	397.50
310	NASDAQ	SBLK	Thu, Aug 15, 2002	412.50	412.50	379.50	379.50
309	NASDAQ	SBLK	Wed, Aug 14, 2002	397.50	397.50	397.50	397.50
308	NASDAQ	SBLK	Tue, Aug 13, 2002	412.50	412.50	397.50	397.50
307	NASDAQ	SBLK	Mon, Aug 12, 2002	405.00	405.00	397.50	397.50
306	NASDAQ	SBLK	Fri, Aug 9, 2002	393.75	396.75	357.00	393.75
305	NASDAQ	SBLK	Thu, Aug 8, 2002	430.50	431.25	423.00	431.25
304	NASDAQ	SBLK	Mon, Aug 5, 2002	429.75	431.25	426.00	427.50
303	NASDAQ	SBLK	Fri, Aug 2, 2002	438.75	438.75	405.00	405.00
302	NASDAQ	SBLK	Thu, Aug 1, 2002	453.75	453.75	453.75	453.75
301	NASDAQ	SBLK	Wed, Jul 31, 2002	457.50	465.00	457.50	465.00
300	NASDAQ	SBLK	Tue, Jul 30, 2002	426.00	457.50	426.00	457.50
299	NASDAQ	SBLK	Mon, Jul 29, 2002	450.00	471.75	433.50	438.75
298	NASDAQ	SBLK	Fri, Jul 26, 2002	465.00	465.00	465.00	465.00
297	NASDAQ	SBLK	Thu, Jul 25, 2002	465.00	471.00	465.00	471.00
296	NASDAQ	SBLK	Wed, Jul 24, 2002	492.75	492.75	444.75	467.25
295	NASDAQ	SBLK	Tue, Jul 23, 2002	492.75	512.25	492.75	512.25
294	NASDAQ	SBLK	Mon, Jul 22, 2002	519.75	519.75	498.75	517.50
293	NASDAQ	SBLK	Fri, Jul 19, 2002	495.00	517.50	495.00	517.50
292	NASDAQ	SBLK	Thu, Jul 18, 2002	516.00	516.75	495.00	516.75
291	NASDAQ	SBLK	Wed, Jul 17, 2002	505.50	507.00	501.00	501.00
290	NASDAQ	SBLK	Tue, Jul 16, 2002	528.75	528.75	513.75	525.00
289	NASDAQ	SBLK	Mon, Jul 15, 2002	555.00	555.00	526.50	526.50
288	NASDAQ	SBLK	Fri, Jul 12, 2002	537.00	559.50	522.00	555.00
287	NASDAQ	SBLK	Thu, Jul 11, 2002	555.00	555.00	555.00	555.00
286	NASDAQ	SBLK	Wed, Jul 10, 2002	547.50	553.50	540.00	546.75
285	NASDAQ	SBLK	Tue, Jul 9, 2002	561.75	561.75	540.75	546.75
284	NASDAQ	SBLK	Mon, Jul 8, 2002	576.75	576.75	576.75	576.75
283	NASDAQ	SBLK	Wed, Jul 3, 2002	563.25	563.25	522.75	561.75
282	NASDAQ	SBLK	Tue, Jul 2, 2002	574.50	574.50	562.50	573.75
281	NASDAQ	SBLK	Mon, Jul 1, 2002	584.25	584.25	574.50	579.00
280	NASDAQ	SBLK	Fri, Jun 28, 2002	583.50	615.00	583.50	588.00
279	NASDAQ	SBLK	Thu, Jun 27, 2002	542.25	615.00	542.25	585.00
278	NASDAQ	SBLK	Wed, Jun 26, 2002	531.75	563.25	531.75	558.75
277	NASDAQ	SBLK	Tue, Jun 25, 2002	528.75	618.75	528.75	607.50
276	NASDAQ	SBLK	Mon, Jun 24, 2002	528.75	541.50	525.00	525.00
275	NASDAQ	SBLK	Fri, Jun 21, 2002	525.00	528.75	525.00	525.00
274	NASDAQ	SBLK	Thu, Jun 20, 2002	525.00	528.75	525.00	525.75
273	NASDAQ	SBLK	Wed, Jun 19, 2002	524.25	528.75	524.25	528.75
272	NASDAQ	SBLK	Tue, Jun 18, 2002	532.50	532.50	521.25	528.00
271	NASDAQ	SBLK	Mon, Jun 17, 2002	540.00	540.00	517.50	528.75
270	NASDAQ	SBLK	Fri, Jun 14, 2002	524.25	547.50	506.25	525.00
269	NASDAQ	SBLK	Thu, Jun 13, 2002	456.75	456.75	442.50	442.50
268	NASDAQ	SBLK	Wed, Jun 12, 2002	450.00	457.50	449.25	450.00
267	NASDAQ	SBLK	Tue, Jun 11, 2002	455.25	459.00	450.00	450.00
266	NASDAQ	SBLK	Mon, Jun 10, 2002	467.25	483.00	454.50	454.50
265	NASDAQ	SBLK	Fri, Jun 7, 2002	450.00	465.00	431.25	465.00
264	NASDAQ	SBLK	Thu, Jun 6, 2002	429.00	456.75	429.00	453.00
263	NASDAQ	SBLK	Wed, Jun 5, 2002	429.75	429.75	409.50	428.25
262	NASDAQ	SBLK	Tue, Jun 4, 2002	430.50	431.25	429.75	431.25
261	NASDAQ	SBLK	Mon, Jun 3, 2002	423.75	432.00	423.75	432.00
260	NASDAQ	SBLK	Fri, May 31, 2002	426.75	432.75	426.75	432.75
259	NASDAQ	SBLK	Thu, May 30, 2002	440.25	440.25	423.75	432.75
258	NASDAQ	SBLK	Wed, May 29, 2002	441.00	441.75	420.75	436.50
257	NASDAQ	SBLK	Tue, May 28, 2002	442.50	447.00	441.00	441.00
256	NASDAQ	SBLK	Fri, May 24, 2002	430.50	445.50	430.50	445.50
255	NASDAQ	SBLK	Thu, May 23, 2002	445.50	445.50	431.25	431.25
254	NASDAQ	SBLK	Wed, May 22, 2002	442.50	442.50	427.50	438.00
253	NASDAQ	SBLK	Tue, May 21, 2002	423.75	442.50	420.75	442.50
252	NASDAQ	SBLK	Mon, May 20, 2002	442.50	442.50	442.50	442.50
251	NASDAQ	SBLK	Fri, May 17, 2002	457.50	457.50	430.50	443.25
250	NASDAQ	SBLK	Thu, May 16, 2002	450.00	450.00	450.00	450.00
249	NASDAQ	SBLK	Tue, May 14, 2002	464.25	464.25	464.25	464.25
248	NASDAQ	SBLK	Mon, May 13, 2002	443.25	462.00	431.25	462.00
247	NASDAQ	SBLK	Fri, May 10, 2002	477.00	477.00	432.75	442.50
246	NASDAQ	SBLK	Thu, May 9, 2002	468.75	468.75	457.50	457.50
245	NASDAQ	SBLK	Wed, May 8, 2002	487.50	498.75	450.00	471.75
244	NASDAQ	SBLK	Tue, May 7, 2002	438.75	555.00	438.75	498.75
243	NASDAQ	SBLK	Mon, May 6, 2002	430.50	457.50	430.50	457.50
242	NASDAQ	SBLK	Fri, May 3, 2002	440.25	440.25	402.75	431.25
241	NASDAQ	SBLK	Thu, May 2, 2002	431.25	453.00	430.50	450.00
240	NASDAQ	SBLK	Wed, May 1, 2002	431.25	445.50	382.50	444.75
239	NASDAQ	SBLK	Tue, Apr 30, 2002	429.75	445.50	428.25	441.75
238	NASDAQ	SBLK	Mon, Apr 29, 2002	375.00	448.50	374.25	441.75
237	NASDAQ	SBLK	Fri, Apr 26, 2002	382.50	388.50	382.50	386.25
236	NASDAQ	SBLK	Thu, Apr 25, 2002	378.75	378.75	378.75	378.75
235	NASDAQ	SBLK	Wed, Apr 24, 2002	378.75	378.75	378.75	378.75
234	NASDAQ	SBLK	Mon, Apr 22, 2002	411.75	412.50	363.75	363.75
233	NASDAQ	SBLK	Fri, Apr 19, 2002	406.50	412.50	406.50	412.50
232	NASDAQ	SBLK	Wed, Apr 17, 2002	386.25	405.00	384.00	405.00
231	NASDAQ	SBLK	Tue, Apr 16, 2002	386.25	386.25	354.00	378.00
230	NASDAQ	SBLK	Mon, Apr 15, 2002	337.50	405.00	337.50	384.75
229	NASDAQ	SBLK	Fri, Apr 12, 2002	349.50	375.00	318.75	337.50
228	NASDAQ	SBLK	Thu, Apr 11, 2002	378.75	401.25	321.75	375.00
227	NASDAQ	SBLK	Wed, Apr 10, 2002	423.00	446.25	401.25	401.25
226	NASDAQ	SBLK	Tue, Apr 9, 2002	416.25	416.25	415.50	416.25
225	NASDAQ	SBLK	Mon, Apr 8, 2002	397.50	412.50	397.50	405.00
224	NASDAQ	SBLK	Fri, Apr 5, 2002	412.50	420.00	399.00	399.00
223	NASDAQ	SBLK	Thu, Apr 4, 2002	408.75	411.75	375.00	408.00
222	NASDAQ	SBLK	Wed, Apr 3, 2002	375.00	382.50	375.00	382.50
221	NASDAQ	SBLK	Tue, Apr 2, 2002	442.50	442.50	375.00	394.50
220	NASDAQ	SBLK	Mon, Apr 1, 2002	436.50	456.75	436.50	450.00
219	NASDAQ	SBLK	Thu, Mar 28, 2002	363.00	468.75	363.00	412.50
218	NASDAQ	SBLK	Wed, Mar 27, 2002	346.50	363.75	346.50	363.75
217	NASDAQ	SBLK	Tue, Mar 26, 2002	311.25	345.75	311.25	345.75
216	NASDAQ	SBLK	Mon, Mar 25, 2002	298.50	300.00	292.50	300.00
215	NASDAQ	SBLK	Tue, Mar 19, 2002	270.75	318.75	270.75	300.00
214	NASDAQ	SBLK	Mon, Mar 18, 2002	264.00	270.00	262.50	262.50
213	NASDAQ	SBLK	Fri, Mar 15, 2002	262.50	264.75	255.75	262.50
212	NASDAQ	SBLK	Thu, Mar 14, 2002	264.75	264.75	262.50	262.50
211	NASDAQ	SBLK	Wed, Mar 13, 2002	262.50	262.50	262.50	262.50
210	NASDAQ	SBLK	Tue, Mar 12, 2002	264.00	264.75	258.75	262.50
209	NASDAQ	SBLK	Mon, Mar 11, 2002	262.50	262.50	262.50	262.50
208	NASDAQ	SBLK	Fri, Mar 8, 2002	276.75	277.50	262.50	266.25
207	NASDAQ	SBLK	Thu, Mar 7, 2002	258.00	273.75	246.00	262.50
206	NASDAQ	SBLK	Wed, Mar 6, 2002	254.25	254.25	247.50	248.25
205	NASDAQ	SBLK	Tue, Mar 5, 2002	243.75	251.25	236.25	249.75
204	NASDAQ	SBLK	Mon, Mar 4, 2002	225.00	243.75	213.75	243.75
203	NASDAQ	SBLK	Fri, Mar 1, 2002	228.00	228.75	225.00	225.00
202	NASDAQ	SBLK	Thu, Feb 28, 2002	225.00	228.75	224.25	228.75
201	NASDAQ	SBLK	Wed, Feb 27, 2002	231.75	231.75	228.75	228.75
200	NASDAQ	SBLK	Tue, Feb 26, 2002	217.50	232.50	217.50	232.50
199	NASDAQ	SBLK	Mon, Feb 25, 2002	206.25	228.00	191.25	225.00
198	NASDAQ	SBLK	Fri, Feb 22, 2002	202.50	202.50	202.50	202.50
197	NASDAQ	SBLK	Thu, Feb 21, 2002	202.50	202.50	202.50	202.50
196	NASDAQ	SBLK	Wed, Feb 20, 2002	204.00	206.25	188.25	202.50
195	NASDAQ	SBLK	Tue, Feb 19, 2002	206.25	206.25	206.25	206.25
194	NASDAQ	SBLK	Thu, Feb 14, 2002	214.50	223.50	213.75	223.50
193	NASDAQ	SBLK	Wed, Feb 13, 2002	225.00	225.00	224.25	224.25
192	NASDAQ	SBLK	Tue, Feb 12, 2002	223.50	224.25	223.50	224.25
191	NASDAQ	SBLK	Thu, Feb 7, 2002	210.00	217.50	210.00	217.50
190	NASDAQ	SBLK	Wed, Feb 6, 2002	235.50	235.50	224.25	224.25
189	NASDAQ	SBLK	Mon, Feb 4, 2002	210.00	225.00	172.50	225.00
188	NASDAQ	SBLK	Fri, Feb 1, 2002	217.50	228.75	216.75	228.75
187	NASDAQ	SBLK	Thu, Jan 31, 2002	225.00	225.00	217.50	225.00
186	NASDAQ	SBLK	Wed, Jan 30, 2002	225.00	225.00	217.50	224.25
185	NASDAQ	SBLK	Tue, Jan 29, 2002	214.50	221.25	214.50	221.25
184	NASDAQ	SBLK	Mon, Jan 28, 2002	225.00	228.75	221.25	225.00
183	NASDAQ	SBLK	Fri, Jan 25, 2002	220.50	221.25	205.50	213.00
182	NASDAQ	SBLK	Thu, Jan 24, 2002	236.25	236.25	198.75	213.75
181	NASDAQ	SBLK	Wed, Jan 23, 2002	240.00	240.00	233.25	239.25
180	NASDAQ	SBLK	Tue, Jan 22, 2002	255.00	255.00	253.50	254.25
179	NASDAQ	SBLK	Fri, Jan 18, 2002	255.00	255.00	255.00	255.00
178	NASDAQ	SBLK	Thu, Jan 17, 2002	268.50	270.00	255.00	255.00
177	NASDAQ	SBLK	Tue, Jan 15, 2002	270.75	270.75	255.00	269.25
176	NASDAQ	SBLK	Mon, Jan 14, 2002	273.75	273.75	273.75	273.75
175	NASDAQ	SBLK	Fri, Jan 11, 2002	288.75	288.75	270.75	270.75
174	NASDAQ	SBLK	Thu, Jan 10, 2002	273.75	273.75	270.00	270.00
173	NASDAQ	SBLK	Wed, Jan 9, 2002	276.75	300.00	276.75	300.00
172	NASDAQ	SBLK	Tue, Jan 8, 2002	247.50	262.50	247.50	262.50
171	NASDAQ	SBLK	Fri, Jan 4, 2002	276.75	276.75	245.25	245.25
170	NASDAQ	SBLK	Thu, Jan 3, 2002	276.75	276.75	273.75	273.75
169	NASDAQ	SBLK	Mon, Dec 31, 2001	258.75	266.25	243.75	266.25
168	NASDAQ	SBLK	Fri, Dec 28, 2001	256.50	258.75	243.75	258.75
167	NASDAQ	SBLK	Thu, Dec 27, 2001	240.00	254.25	240.00	254.25
166	NASDAQ	SBLK	Wed, Dec 26, 2001	237.00	251.25	232.50	237.00
165	NASDAQ	SBLK	Mon, Dec 24, 2001	240.00	254.25	240.00	254.25
164	NASDAQ	SBLK	Fri, Dec 21, 2001	232.50	232.50	232.50	232.50
163	NASDAQ	SBLK	Thu, Dec 20, 2001	239.25	239.25	222.75	225.75
162	NASDAQ	SBLK	Wed, Dec 19, 2001	225.75	225.75	216.00	225.00
161	NASDAQ	SBLK	Mon, Dec 17, 2001	225.00	232.50	221.25	221.25
160	NASDAQ	SBLK	Fri, Dec 14, 2001	236.25	236.25	221.25	221.25
159	NASDAQ	SBLK	Thu, Dec 13, 2001	236.25	243.75	229.50	232.50
158	NASDAQ	SBLK	Wed, Dec 12, 2001	247.50	251.25	238.50	251.25
157	NASDAQ	SBLK	Tue, Dec 11, 2001	270.00	270.00	218.25	258.00
156	NASDAQ	SBLK	Mon, Dec 10, 2001	266.25	300.00	266.25	300.00
155	NASDAQ	SBLK	Fri, Dec 7, 2001	282.75	282.75	266.25	282.75
154	NASDAQ	SBLK	Thu, Dec 6, 2001	282.75	282.75	282.75	282.75
153	NASDAQ	SBLK	Wed, Dec 5, 2001	299.25	299.25	282.75	282.75
152	NASDAQ	SBLK	Tue, Dec 4, 2001	300.00	300.00	300.00	300.00
151	NASDAQ	SBLK	Mon, Dec 3, 2001	303.75	303.75	296.25	296.25
150	NASDAQ	SBLK	Fri, Nov 30, 2001	300.00	300.00	300.00	300.00
149	NASDAQ	SBLK	Thu, Nov 29, 2001	319.50	319.50	303.75	303.75
148	NASDAQ	SBLK	Wed, Nov 28, 2001	322.50	331.50	319.50	319.50
147	NASDAQ	SBLK	Tue, Nov 27, 2001	326.25	326.25	326.25	326.25
146	NASDAQ	SBLK	Mon, Nov 26, 2001	318.75	318.75	318.75	318.75
145	NASDAQ	SBLK	Fri, Nov 23, 2001	300.75	300.75	300.00	300.00
144	NASDAQ	SBLK	Wed, Nov 21, 2001	300.00	300.75	300.00	300.00
143	NASDAQ	SBLK	Mon, Nov 19, 2001	311.25	318.75	300.75	300.75
142	NASDAQ	SBLK	Fri, Nov 16, 2001	300.00	300.00	300.00	300.00
141	NASDAQ	SBLK	Thu, Nov 15, 2001	273.75	300.75	273.75	292.50
140	NASDAQ	SBLK	Wed, Nov 14, 2001	276.00	276.00	276.00	276.00
139	NASDAQ	SBLK	Tue, Nov 13, 2001	277.50	277.50	262.50	276.00
138	NASDAQ	SBLK	Mon, Nov 12, 2001	277.50	300.00	273.75	273.75
137	NASDAQ	SBLK	Fri, Nov 9, 2001	252.75	252.75	252.00	252.75
136	NASDAQ	SBLK	Thu, Nov 8, 2001	270.00	270.00	255.00	258.75
135	NASDAQ	SBLK	Wed, Nov 7, 2001	251.25	258.75	251.25	252.00
134	NASDAQ	SBLK	Tue, Nov 6, 2001	260.25	261.00	255.00	255.00
133	NASDAQ	SBLK	Mon, Nov 5, 2001	262.50	262.50	262.50	262.50
132	NASDAQ	SBLK	Fri, Nov 2, 2001	273.75	273.75	262.50	270.00
131	NASDAQ	SBLK	Thu, Nov 1, 2001	273.75	273.75	273.75	273.75
130	NASDAQ	SBLK	Wed, Oct 31, 2001	262.50	273.75	262.50	273.75
129	NASDAQ	SBLK	Tue, Oct 30, 2001	262.50	262.50	247.50	247.50
128	NASDAQ	SBLK	Mon, Oct 29, 2001	270.00	273.75	262.50	273.75
127	NASDAQ	SBLK	Fri, Oct 26, 2001	270.00	287.25	270.00	277.50
126	NASDAQ	SBLK	Thu, Oct 25, 2001	243.75	273.75	243.75	262.50
125	NASDAQ	SBLK	Wed, Oct 24, 2001	243.75	243.75	243.75	243.75
124	NASDAQ	SBLK	Tue, Oct 23, 2001	255.00	255.00	243.75	255.00
123	NASDAQ	SBLK	Mon, Oct 22, 2001	260.25	262.50	260.25	262.50
122	NASDAQ	SBLK	Fri, Oct 19, 2001	243.75	262.50	237.75	262.50
121	NASDAQ	SBLK	Thu, Oct 18, 2001	251.25	296.25	236.25	296.25
120	NASDAQ	SBLK	Wed, Oct 17, 2001	280.50	296.25	280.50	296.25
119	NASDAQ	SBLK	Tue, Oct 16, 2001	236.25	280.50	236.25	280.50
118	NASDAQ	SBLK	Mon, Oct 15, 2001	262.50	285.00	236.25	285.00
117	NASDAQ	SBLK	Fri, Oct 12, 2001	240.00	281.25	225.00	281.25
116	NASDAQ	SBLK	Thu, Oct 11, 2001	232.50	262.50	232.50	262.50
115	NASDAQ	SBLK	Wed, Oct 10, 2001	253.50	255.00	225.00	247.50
114	NASDAQ	SBLK	Tue, Oct 9, 2001	243.75	247.50	225.00	225.00
113	NASDAQ	SBLK	Mon, Oct 8, 2001	243.75	243.75	243.75	243.75
112	NASDAQ	SBLK	Fri, Oct 5, 2001	270.00	270.00	270.00	270.00
111	NASDAQ	SBLK	Thu, Oct 4, 2001	262.50	266.25	261.75	262.50
110	NASDAQ	SBLK	Wed, Oct 3, 2001	281.25	281.25	225.00	261.75
109	NASDAQ	SBLK	Tue, Oct 2, 2001	285.00	285.00	270.00	270.00
108	NASDAQ	SBLK	Mon, Oct 1, 2001	273.75	273.75	263.25	263.25
107	NASDAQ	SBLK	Fri, Sep 28, 2001	300.00	300.00	281.25	281.25
106	NASDAQ	SBLK	Thu, Sep 27, 2001	288.75	288.75	285.00	285.00
105	NASDAQ	SBLK	Wed, Sep 26, 2001	281.25	281.25	281.25	281.25
104	NASDAQ	SBLK	Tue, Sep 25, 2001	292.50	292.50	281.25	281.25
103	NASDAQ	SBLK	Mon, Sep 24, 2001	311.25	311.25	300.00	303.75
102	NASDAQ	SBLK	Fri, Sep 21, 2001	311.25	312.00	311.25	312.00
101	NASDAQ	SBLK	Thu, Sep 20, 2001	358.50	358.50	337.50	337.50
100	NASDAQ	SBLK	Wed, Sep 19, 2001	367.50	367.50	330.00	358.50
99	NASDAQ	SBLK	Mon, Sep 10, 2001	382.50	393.75	381.75	393.75
98	NASDAQ	SBLK	Wed, Sep 5, 2001	382.50	420.00	382.50	420.00
97	NASDAQ	SBLK	Fri, Aug 31, 2001	386.25	412.50	386.25	412.50
96	NASDAQ	SBLK	Wed, Aug 29, 2001	382.50	412.50	375.00	412.50
95	NASDAQ	SBLK	Mon, Aug 27, 2001	420.00	420.00	386.25	420.00
94	NASDAQ	SBLK	Thu, Aug 23, 2001	450.00	450.00	363.75	405.00
93	NASDAQ	SBLK	Wed, Aug 22, 2001	420.00	420.00	420.00	420.00
92	NASDAQ	SBLK	Tue, Aug 21, 2001	367.50	405.00	367.50	405.00
91	NASDAQ	SBLK	Fri, Aug 17, 2001	420.00	420.00	420.00	420.00
90	NASDAQ	SBLK	Thu, Aug 16, 2001	419.25	420.00	375.75	375.75
89	NASDAQ	SBLK	Wed, Aug 15, 2001	423.75	423.75	401.25	420.00
88	NASDAQ	SBLK	Tue, Aug 14, 2001	363.75	446.25	363.75	446.25
87	NASDAQ	SBLK	Mon, Aug 13, 2001	372.00	372.75	359.25	367.50
86	NASDAQ	SBLK	Fri, Aug 10, 2001	375.00	411.75	371.25	372.00
85	NASDAQ	SBLK	Thu, Aug 9, 2001	403.50	403.50	358.50	371.25
84	NASDAQ	SBLK	Wed, Aug 8, 2001	405.00	405.00	405.00	405.00
83	NASDAQ	SBLK	Thu, Aug 2, 2001	408.75	408.75	401.25	408.75
82	NASDAQ	SBLK	Wed, Aug 1, 2001	412.50	412.50	401.25	401.25
81	NASDAQ	SBLK	Tue, Jul 31, 2001	419.25	420.00	412.50	412.50
80	NASDAQ	SBLK	Mon, Jul 30, 2001	420.00	420.00	420.00	420.00
79	NASDAQ	SBLK	Fri, Jul 27, 2001	412.50	420.00	405.00	409.50
78	NASDAQ	SBLK	Thu, Jul 26, 2001	375.00	411.00	375.00	408.75
77	NASDAQ	SBLK	Wed, Jul 25, 2001	360.00	360.00	348.75	356.25
76	NASDAQ	SBLK	Tue, Jul 24, 2001	375.00	375.00	330.00	359.25
75	NASDAQ	SBLK	Mon, Jul 23, 2001	382.50	382.50	376.50	376.50
74	NASDAQ	SBLK	Fri, Jul 20, 2001	375.00	382.50	375.00	382.50
73	NASDAQ	SBLK	Thu, Jul 19, 2001	375.00	378.75	375.00	378.75
72	NASDAQ	SBLK	Wed, Jul 18, 2001	375.00	375.00	375.00	375.00
71	NASDAQ	SBLK	Tue, Jul 17, 2001	381.00	382.50	371.25	371.25
70	NASDAQ	SBLK	Mon, Jul 16, 2001	375.00	375.00	371.25	371.25
69	NASDAQ	SBLK	Fri, Jul 13, 2001	377.25	386.25	375.00	375.00
68	NASDAQ	SBLK	Thu, Jul 12, 2001	386.25	386.25	378.75	378.75
67	NASDAQ	SBLK	Wed, Jul 11, 2001	356.25	383.25	356.25	375.00
66	NASDAQ	SBLK	Tue, Jul 10, 2001	375.00	375.00	308.25	337.50
65	NASDAQ	SBLK	Mon, Jul 9, 2001	401.25	408.75	378.75	387.00
64	NASDAQ	SBLK	Fri, Jul 6, 2001	401.25	401.25	401.25	401.25
63	NASDAQ	SBLK	Thu, Jul 5, 2001	401.25	416.25	401.25	412.50
62	NASDAQ	SBLK	Tue, Jul 3, 2001	412.50	413.25	412.50	413.25
61	NASDAQ	SBLK	Mon, Jul 2, 2001	375.00	431.25	367.50	431.25
60	NASDAQ	SBLK	Fri, Jun 29, 2001	450.00	450.00	375.00	375.00
59	NASDAQ	SBLK	Thu, Jun 28, 2001	480.00	480.00	450.00	450.00
58	NASDAQ	SBLK	Mon, Jun 25, 2001	502.50	502.50	487.50	487.50
57	NASDAQ	SBLK	Fri, Jun 22, 2001	543.00	543.00	506.25	517.50
56	NASDAQ	SBLK	Thu, Jun 21, 2001	569.25	569.25	540.00	544.50
55	NASDAQ	SBLK	Wed, Jun 20, 2001	569.25	569.25	569.25	569.25
54	NASDAQ	SBLK	Tue, Jun 19, 2001	577.50	577.50	570.75	570.75
53	NASDAQ	SBLK	Mon, Jun 18, 2001	570.75	570.75	570.75	570.75
52	NASDAQ	SBLK	Wed, Jun 13, 2001	585.00	585.00	579.75	579.75
51	NASDAQ	SBLK	Tue, Jun 12, 2001	585.00	585.00	585.00	585.00
50	NASDAQ	SBLK	Mon, Jun 11, 2001	585.00	585.00	570.75	570.75
49	NASDAQ	SBLK	Thu, Jun 7, 2001	581.25	581.25	581.25	581.25
48	NASDAQ	SBLK	Wed, Jun 6, 2001	585.00	585.00	585.00	585.00
47	NASDAQ	SBLK	Tue, Jun 5, 2001	579.00	581.25	570.00	577.50
46	NASDAQ	SBLK	Mon, Jun 4, 2001	581.25	581.25	581.25	581.25
45	NASDAQ	SBLK	Fri, Jun 1, 2001	579.00	581.25	579.00	581.25
44	NASDAQ	SBLK	Thu, May 31, 2001	581.25	581.25	581.25	581.25
43	NASDAQ	SBLK	Wed, May 30, 2001	577.50	581.25	577.50	577.50
42	NASDAQ	SBLK	Tue, May 29, 2001	581.25	581.25	577.50	581.25
41	NASDAQ	SBLK	Fri, May 25, 2001	577.50	581.25	577.50	577.50
40	NASDAQ	SBLK	Thu, May 24, 2001	581.25	581.25	581.25	581.25
39	NASDAQ	SBLK	Wed, May 23, 2001	581.25	581.25	581.25	581.25
38	NASDAQ	SBLK	Tue, May 22, 2001	581.25	581.25	562.50	581.25
37	NASDAQ	SBLK	Mon, May 21, 2001	538.50	581.25	538.50	581.25
36	NASDAQ	SBLK	Fri, May 18, 2001	581.25	581.25	530.25	547.50
35	NASDAQ	SBLK	Thu, May 17, 2001	581.25	585.00	566.25	581.25
34	NASDAQ	SBLK	Wed, May 16, 2001	570.00	570.00	570.00	570.00
33	NASDAQ	SBLK	Tue, May 15, 2001	573.75	581.25	573.75	581.25
32	NASDAQ	SBLK	Mon, May 14, 2001	573.75	573.75	570.00	570.00
31	NASDAQ	SBLK	Fri, May 11, 2001	555.00	573.75	555.00	573.75
30	NASDAQ	SBLK	Thu, May 10, 2001	573.75	573.75	555.00	562.50
29	NASDAQ	SBLK	Wed, May 9, 2001	540.00	573.75	540.00	561.00
28	NASDAQ	SBLK	Tue, May 8, 2001	570.00	573.75	570.00	573.75
27	NASDAQ	SBLK	Mon, May 7, 2001	525.00	562.50	525.00	562.50
26	NASDAQ	SBLK	Fri, May 4, 2001	525.00	525.00	525.00	525.00
25	NASDAQ	SBLK	Wed, May 2, 2001	525.00	525.00	517.50	517.50
24	NASDAQ	SBLK	Tue, May 1, 2001	566.25	566.25	532.50	532.50
23	NASDAQ	SBLK	Mon, Apr 30, 2001	566.25	566.25	562.50	562.50
22	NASDAQ	SBLK	Fri, Apr 27, 2001	540.00	543.75	540.00	540.00
21	NASDAQ	SBLK	Thu, Apr 26, 2001	536.25	570.00	536.25	536.25
20	NASDAQ	SBLK	Tue, Apr 24, 2001	581.25	581.25	581.25	581.25
19	NASDAQ	SBLK	Mon, Apr 23, 2001	543.75	543.75	543.75	543.75
18	NASDAQ	SBLK	Thu, Apr 19, 2001	581.25	581.25	562.50	562.50
17	NASDAQ	SBLK	Mon, Apr 16, 2001	581.25	581.25	562.50	581.25
16	NASDAQ	SBLK	Thu, Apr 12, 2001	562.50	562.50	562.50	562.50
15	NASDAQ	SBLK	Wed, Apr 11, 2001	577.50	581.25	577.50	581.25
14	NASDAQ	SBLK	Tue, Apr 10, 2001	555.00	577.50	555.00	577.50
13	NASDAQ	SBLK	Mon, Apr 9, 2001	525.00	555.00	525.00	555.00
12	NASDAQ	SBLK	Fri, Apr 6, 2001	581.25	581.25	571.88	571.88
11	NASDAQ	SBLK	Thu, Apr 5, 2001	562.50	562.50	562.50	562.50
10	NASDAQ	SBLK	Wed, Apr 4, 2001	562.50	562.50	525.00	525.00
9	NASDAQ	SBLK	Tue, Apr 3, 2001	581.25	600.00	562.50	562.50
8	NASDAQ	SBLK	Mon, Apr 2, 2001	600.00	600.00	581.25	581.25
7	NASDAQ	SBLK	Fri, Mar 30, 2001	567.19	600.00	567.19	590.63
6	NASDAQ	SBLK	Thu, Mar 29, 2001	571.88	581.25	571.88	581.25
5	NASDAQ	SBLK	Wed, Mar 28, 2001	571.88	571.88	571.88	571.88
4	NASDAQ	SBLK	Tue, Mar 27, 2001	571.88	571.88	562.50	571.88
3	NASDAQ	SBLK	Mon, Mar 26, 2001	562.50	571.88	562.50	571.88
2	NASDAQ	SBLK	Thu, Mar 22, 2001	553.13	571.88	553.13	571.88
1	NASDAQ	SBLK	Wed, Mar 21, 2001	581.25	581.25	562.50	562.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Star Bulk Carriers Corp NASDAQ:SBLK 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