Saga Communications Inc NASDAQ:SGA Historical Prices

Below are the 7523 trading days of historical prices for SGA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7523	NASDAQ	SGA	Thu, Mar 21, 2024	22.65	23.06	22.50	22.98
7522	NASDAQ	SGA	Wed, Mar 20, 2024	21.73	22.61	21.57	22.52
7521	NASDAQ	SGA	Tue, Mar 19, 2024	22.18	22.30	21.79	21.84
7520	NASDAQ	SGA	Mon, Mar 18, 2024	22.60	22.81	22.05	22.06
7519	NASDAQ	SGA	Fri, Mar 15, 2024	22.92	23.12	22.65	22.70
7518	NASDAQ	SGA	Thu, Mar 14, 2024	23.58	23.93	23.09	23.20
7517	NASDAQ	SGA	Wed, Mar 13, 2024	23.55	23.95	23.35	23.41
7516	NASDAQ	SGA	Tue, Mar 12, 2024	23.58	23.66	23.31	23.40
7515	NASDAQ	SGA	Mon, Mar 11, 2024	24.50	24.50	23.45	23.59
7514	NASDAQ	SGA	Fri, Mar 8, 2024	24.50	24.67	24.11	24.50
7513	NASDAQ	SGA	Thu, Mar 7, 2024	24.35	24.49	23.46	24.30
7512	NASDAQ	SGA	Wed, Mar 6, 2024	23.32	24.25	23.10	24.04
7511	NASDAQ	SGA	Tue, Mar 5, 2024	23.00	23.45	23.00	23.39
7510	NASDAQ	SGA	Mon, Mar 4, 2024	22.88	23.26	22.80	23.10
7509	NASDAQ	SGA	Fri, Mar 1, 2024	22.97	23.24	22.61	22.62
7508	NASDAQ	SGA	Thu, Feb 29, 2024	22.60	23.19	22.46	22.62
7507	NASDAQ	SGA	Wed, Feb 28, 2024	23.66	23.73	22.61	22.61
7506	NASDAQ	SGA	Tue, Feb 27, 2024	24.22	24.50	23.72	23.90
7505	NASDAQ	SGA	Mon, Feb 26, 2024	24.24	24.39	23.86	24.18
7504	NASDAQ	SGA	Fri, Feb 23, 2024	23.42	24.24	23.39	24.24
7503	NASDAQ	SGA	Thu, Feb 22, 2024	23.48	23.96	23.41	23.74
7502	NASDAQ	SGA	Wed, Feb 21, 2024	24.26	24.26	23.55	23.59
7501	NASDAQ	SGA	Tue, Feb 20, 2024	23.78	24.70	23.40	24.50
7500	NASDAQ	SGA	Fri, Feb 16, 2024	23.21	23.87	23.21	23.72
7499	NASDAQ	SGA	Thu, Feb 15, 2024	23.36	23.79	23.30	23.79
7498	NASDAQ	SGA	Wed, Feb 14, 2024	22.95	23.60	22.69	23.59
7497	NASDAQ	SGA	Tue, Feb 13, 2024	23.79	23.79	22.75	22.90
7496	NASDAQ	SGA	Mon, Feb 12, 2024	23.79	23.81	23.24	23.24
7495	NASDAQ	SGA	Fri, Feb 9, 2024	23.47	23.79	23.20	23.79
7494	NASDAQ	SGA	Thu, Feb 8, 2024	23.01	23.99	23.01	23.61
7493	NASDAQ	SGA	Wed, Feb 7, 2024	23.68	23.68	23.01	23.01
7492	NASDAQ	SGA	Tue, Feb 6, 2024	23.54	23.89	23.43	23.80
7491	NASDAQ	SGA	Mon, Feb 5, 2024	23.96	23.96	23.21	23.57
7490	NASDAQ	SGA	Fri, Feb 2, 2024	23.55	24.00	23.30	24.00
7489	NASDAQ	SGA	Thu, Feb 1, 2024	23.86	23.99	23.57	23.97
7488	NASDAQ	SGA	Wed, Jan 31, 2024	23.67	23.90	23.43	23.62
7487	NASDAQ	SGA	Tue, Jan 30, 2024	23.64	23.99	23.45	23.45
7486	NASDAQ	SGA	Mon, Jan 29, 2024	24.09	24.09	23.47	23.64
7485	NASDAQ	SGA	Fri, Jan 26, 2024	24.00	24.19	23.65	23.99
7484	NASDAQ	SGA	Thu, Jan 25, 2024	23.74	24.20	23.54	24.00
7483	NASDAQ	SGA	Wed, Jan 24, 2024	23.35	23.78	23.20	23.74
7482	NASDAQ	SGA	Tue, Jan 23, 2024	23.96	23.96	23.03	23.03
7481	NASDAQ	SGA	Mon, Jan 22, 2024	22.72	23.84	22.53	23.66
7480	NASDAQ	SGA	Fri, Jan 19, 2024	22.07	22.81	21.52	22.63
7479	NASDAQ	SGA	Thu, Jan 18, 2024	21.79	22.55	21.59	22.09
7478	NASDAQ	SGA	Wed, Jan 17, 2024	22.06	22.60	21.45	21.81
7477	NASDAQ	SGA	Tue, Jan 16, 2024	22.09	22.95	21.59	22.39
7476	NASDAQ	SGA	Fri, Jan 12, 2024	21.41	22.58	21.18	21.85
7475	NASDAQ	SGA	Thu, Jan 11, 2024	21.85	21.99	21.08	21.38
7474	NASDAQ	SGA	Wed, Jan 10, 2024	21.31	22.18	21.10	21.79
7473	NASDAQ	SGA	Tue, Jan 9, 2024	22.19	22.76	21.18	21.41
7472	NASDAQ	SGA	Mon, Jan 8, 2024	23.61	23.85	22.02	22.20
7471	NASDAQ	SGA	Fri, Jan 5, 2024	23.61	24.00	22.73	23.42
7470	NASDAQ	SGA	Thu, Jan 4, 2024	23.22	23.59	23.02	23.23
7469	NASDAQ	SGA	Wed, Jan 3, 2024	22.61	23.25	22.57	23.13
7468	NASDAQ	SGA	Tue, Jan 2, 2024	22.00	22.76	21.83	22.61
7467	NASDAQ	SGA	Fri, Dec 29, 2023	22.25	22.82	21.85	22.26
7466	NASDAQ	SGA	Thu, Dec 28, 2023	22.39	22.79	21.33	22.07
7465	NASDAQ	SGA	Wed, Dec 27, 2023	22.78	22.79	22.06	22.37
7464	NASDAQ	SGA	Tue, Dec 26, 2023	22.05	22.82	21.59	22.70
7463	NASDAQ	SGA	Fri, Dec 22, 2023	21.12	21.98	21.00	21.98
7462	NASDAQ	SGA	Thu, Dec 21, 2023	21.61	22.08	20.18	20.73
7461	NASDAQ	SGA	Wed, Dec 20, 2023	23.87	24.80	22.09	22.09
7460	NASDAQ	SGA	Tue, Dec 19, 2023	24.54	24.77	23.63	24.22
7459	NASDAQ	SGA	Mon, Dec 18, 2023	25.98	27.00	25.77	26.75
7458	NASDAQ	SGA	Fri, Dec 15, 2023	25.99	26.00	25.14	25.45
7457	NASDAQ	SGA	Thu, Dec 14, 2023	25.10	25.20	24.43	25.14
7456	NASDAQ	SGA	Wed, Dec 13, 2023	23.50	25.02	23.44	25.02
7455	NASDAQ	SGA	Tue, Dec 12, 2023	23.25	23.72	23.00	23.56
7454	NASDAQ	SGA	Mon, Dec 11, 2023	23.04	23.75	22.73	23.28
7453	NASDAQ	SGA	Fri, Dec 8, 2023	21.14	23.05	20.71	22.85
7452	NASDAQ	SGA	Thu, Dec 7, 2023	20.20	20.42	20.00	20.41
7451	NASDAQ	SGA	Wed, Dec 6, 2023	20.02	20.05	19.83	20.00
7450	NASDAQ	SGA	Tue, Dec 5, 2023	19.95	20.23	19.83	19.83
7449	NASDAQ	SGA	Mon, Dec 4, 2023	20.06	20.33	19.95	20.00
7448	NASDAQ	SGA	Fri, Dec 1, 2023	20.24	20.60	20.00	20.07
7447	NASDAQ	SGA	Thu, Nov 30, 2023	20.19	20.55	19.88	20.14
7446	NASDAQ	SGA	Wed, Nov 29, 2023	20.87	20.87	19.93	20.00
7445	NASDAQ	SGA	Tue, Nov 28, 2023	20.60	20.71	20.00	20.32
7444	NASDAQ	SGA	Mon, Nov 27, 2023	21.04	21.50	20.36	20.46
7443	NASDAQ	SGA	Fri, Nov 24, 2023	21.47	21.49	20.95	21.30
7442	NASDAQ	SGA	Wed, Nov 22, 2023	21.15	22.25	21.15	21.23
7441	NASDAQ	SGA	Tue, Nov 21, 2023	21.64	22.25	21.18	21.26
7440	NASDAQ	SGA	Mon, Nov 20, 2023	21.68	22.00	21.25	21.35
7439	NASDAQ	SGA	Fri, Nov 17, 2023	21.13	21.52	20.85	21.37
7438	NASDAQ	SGA	Thu, Nov 16, 2023	20.96	21.50	20.60	20.61
7437	NASDAQ	SGA	Wed, Nov 15, 2023	21.27	21.94	20.74	20.75
7436	NASDAQ	SGA	Tue, Nov 14, 2023	21.36	21.50	20.83	21.28
7435	NASDAQ	SGA	Mon, Nov 13, 2023	20.76	21.20	20.15	21.02
7434	NASDAQ	SGA	Fri, Nov 10, 2023	19.60	20.70	19.60	20.70
7433	NASDAQ	SGA	Thu, Nov 9, 2023	19.82	19.86	19.65	19.76
7432	NASDAQ	SGA	Wed, Nov 8, 2023	19.85	20.17	19.34	20.17
7431	NASDAQ	SGA	Tue, Nov 7, 2023	19.75	20.19	19.75	19.85
7430	NASDAQ	SGA	Mon, Nov 6, 2023	19.96	20.47	19.67	20.02
7429	NASDAQ	SGA	Fri, Nov 3, 2023	20.23	20.23	19.78	19.98
7428	NASDAQ	SGA	Thu, Nov 2, 2023	19.16	19.46	19.10	19.34
7427	NASDAQ	SGA	Wed, Nov 1, 2023	19.25	19.46	18.99	19.15
7426	NASDAQ	SGA	Tue, Oct 31, 2023	19.17	19.40	19.06	19.40
7425	NASDAQ	SGA	Mon, Oct 30, 2023	19.03	19.45	19.03	19.39
7424	NASDAQ	SGA	Fri, Oct 27, 2023	19.24	19.24	18.89	19.15
7423	NASDAQ	SGA	Thu, Oct 26, 2023	19.42	19.43	19.05	19.38
7422	NASDAQ	SGA	Wed, Oct 25, 2023	19.44	19.55	18.95	19.09
7421	NASDAQ	SGA	Tue, Oct 24, 2023	19.86	19.88	19.23	19.25
7420	NASDAQ	SGA	Mon, Oct 23, 2023	19.77	19.83	19.50	19.60
7419	NASDAQ	SGA	Fri, Oct 20, 2023	20.36	20.36	19.89	20.00
7418	NASDAQ	SGA	Thu, Oct 19, 2023	20.42	20.42	19.77	19.92
7417	NASDAQ	SGA	Wed, Oct 18, 2023	20.40	20.63	20.06	20.20
7416	NASDAQ	SGA	Tue, Oct 17, 2023	20.89	21.10	20.07	20.26
7415	NASDAQ	SGA	Mon, Oct 16, 2023	20.76	21.00	20.70	20.70
7414	NASDAQ	SGA	Fri, Oct 13, 2023	20.60	20.97	20.45	20.45
7413	NASDAQ	SGA	Thu, Oct 12, 2023	20.36	20.83	20.25	20.59
7412	NASDAQ	SGA	Wed, Oct 11, 2023	20.18	20.91	20.18	20.36
7411	NASDAQ	SGA	Tue, Oct 10, 2023	20.82	20.99	20.52	20.60
7410	NASDAQ	SGA	Mon, Oct 9, 2023	20.92	21.00	20.75	21.00
7409	NASDAQ	SGA	Fri, Oct 6, 2023	20.95	21.11	20.43	20.92
7408	NASDAQ	SGA	Thu, Oct 5, 2023	21.20	21.37	20.80	20.80
7407	NASDAQ	SGA	Wed, Oct 4, 2023	21.14	21.52	20.80	20.80
7406	NASDAQ	SGA	Tue, Oct 3, 2023	21.14	21.35	20.93	20.93
7405	NASDAQ	SGA	Mon, Oct 2, 2023	21.46	21.46	21.00	21.00
7404	NASDAQ	SGA	Fri, Sep 29, 2023	20.85	21.46	20.60	21.46
7403	NASDAQ	SGA	Thu, Sep 28, 2023	20.95	20.99	20.31	20.81
7402	NASDAQ	SGA	Wed, Sep 27, 2023	21.02	21.02	20.37	20.54
7401	NASDAQ	SGA	Tue, Sep 26, 2023	20.90	21.00	20.17	20.28
7400	NASDAQ	SGA	Mon, Sep 25, 2023	20.84	20.99	20.60	20.75
7399	NASDAQ	SGA	Fri, Sep 22, 2023	21.26	21.34	20.80	20.81
7398	NASDAQ	SGA	Thu, Sep 21, 2023	21.11	21.31	20.65	21.21
7397	NASDAQ	SGA	Wed, Sep 20, 2023	21.19	21.25	21.02	21.02
7396	NASDAQ	SGA	Tue, Sep 19, 2023	21.12	21.34	21.01	21.26
7395	NASDAQ	SGA	Mon, Sep 18, 2023	21.14	21.45	21.01	21.02
7394	NASDAQ	SGA	Fri, Sep 15, 2023	21.98	22.00	21.00	21.30
7393	NASDAQ	SGA	Thu, Sep 14, 2023	21.41	21.60	21.01	21.39
7392	NASDAQ	SGA	Wed, Sep 13, 2023	20.65	21.67	20.65	21.50
7391	NASDAQ	SGA	Tue, Sep 12, 2023	20.43	20.90	20.35	20.71
7390	NASDAQ	SGA	Mon, Sep 11, 2023	20.45	20.45	20.45	20.45
7389	NASDAQ	SGA	Fri, Sep 8, 2023	20.79	20.96	20.62	20.80
7388	NASDAQ	SGA	Thu, Sep 7, 2023	20.65	21.00	20.56	20.92
7387	NASDAQ	SGA	Wed, Sep 6, 2023	20.75	21.14	20.50	20.80
7386	NASDAQ	SGA	Tue, Sep 5, 2023	21.00	21.30	20.60	20.61
7385	NASDAQ	SGA	Fri, Sep 1, 2023	21.46	21.50	21.21	21.21
7384	NASDAQ	SGA	Thu, Aug 31, 2023	21.38	21.38	21.38	21.38
7383	NASDAQ	SGA	Wed, Aug 30, 2023	21.38	21.45	21.16	21.38
7382	NASDAQ	SGA	Tue, Aug 29, 2023	21.28	21.44	21.15	21.44
7381	NASDAQ	SGA	Mon, Aug 28, 2023	21.50	21.50	21.00	21.33
7380	NASDAQ	SGA	Fri, Aug 25, 2023	21.30	21.52	21.30	21.50
7379	NASDAQ	SGA	Thu, Aug 24, 2023	21.65	21.65	21.17	21.63
7378	NASDAQ	SGA	Wed, Aug 23, 2023	21.35	21.42	21.00	21.34
7377	NASDAQ	SGA	Tue, Aug 22, 2023	21.41	21.50	21.27	21.27
7376	NASDAQ	SGA	Mon, Aug 21, 2023	21.52	21.76	21.25	21.25
7375	NASDAQ	SGA	Fri, Aug 18, 2023	21.56	21.98	21.50	21.71
7374	NASDAQ	SGA	Thu, Aug 17, 2023	21.70	21.70	21.53	21.60
7373	NASDAQ	SGA	Wed, Aug 16, 2023	21.75	21.75	21.50	21.62
7372	NASDAQ	SGA	Tue, Aug 15, 2023	21.61	21.61	21.35	21.54
7371	NASDAQ	SGA	Mon, Aug 14, 2023	21.37	21.38	21.20	21.28
7370	NASDAQ	SGA	Fri, Aug 11, 2023	21.19	21.25	21.00	21.25
7369	NASDAQ	SGA	Thu, Aug 10, 2023	21.26	21.26	21.12	21.13
7368	NASDAQ	SGA	Wed, Aug 9, 2023	21.31	21.31	21.31	21.31
7367	NASDAQ	SGA	Tue, Aug 8, 2023	21.57	21.57	21.10	21.10
7366	NASDAQ	SGA	Mon, Aug 7, 2023	21.20	21.20	21.20	21.20
7365	NASDAQ	SGA	Fri, Aug 4, 2023	21.17	21.38	21.11	21.38
7364	NASDAQ	SGA	Thu, Aug 3, 2023	21.11	21.55	21.00	21.12
7363	NASDAQ	SGA	Wed, Aug 2, 2023	21.15	21.44	21.06	21.43
7362	NASDAQ	SGA	Tue, Aug 1, 2023	21.54	21.54	20.79	21.53
7361	NASDAQ	SGA	Mon, Jul 31, 2023	21.31	21.64	21.31	21.64
7360	NASDAQ	SGA	Fri, Jul 28, 2023	21.05	21.43	21.00	21.35
7359	NASDAQ	SGA	Thu, Jul 27, 2023	20.90	21.12	20.90	21.12
7358	NASDAQ	SGA	Wed, Jul 26, 2023	21.32	21.36	21.00	21.04
7357	NASDAQ	SGA	Tue, Jul 25, 2023	21.30	21.33	21.09	21.09
7356	NASDAQ	SGA	Mon, Jul 24, 2023	21.49	21.50	21.26	21.30
7355	NASDAQ	SGA	Fri, Jul 21, 2023	21.13	21.80	21.13	21.61
7354	NASDAQ	SGA	Thu, Jul 20, 2023	21.74	21.98	21.74	21.98
7353	NASDAQ	SGA	Wed, Jul 19, 2023	21.30	21.57	21.25	21.55
7352	NASDAQ	SGA	Tue, Jul 18, 2023	21.34	21.36	21.15	21.33
7351	NASDAQ	SGA	Mon, Jul 17, 2023	21.02	21.04	21.01	21.01
7350	NASDAQ	SGA	Fri, Jul 14, 2023	21.14	21.16	20.86	21.13
7349	NASDAQ	SGA	Thu, Jul 13, 2023	21.07	21.33	21.05	21.33
7348	NASDAQ	SGA	Wed, Jul 12, 2023	21.23	21.60	21.10	21.10
7347	NASDAQ	SGA	Tue, Jul 11, 2023	21.32	21.32	20.95	21.23
7346	NASDAQ	SGA	Mon, Jul 10, 2023	21.27	21.29	20.90	20.91
7345	NASDAQ	SGA	Fri, Jul 7, 2023	21.09	21.45	20.93	20.96
7344	NASDAQ	SGA	Thu, Jul 6, 2023	20.90	21.01	20.75	20.75
7343	NASDAQ	SGA	Wed, Jul 5, 2023	21.12	21.25	20.66	21.13
7342	NASDAQ	SGA	Mon, Jul 3, 2023	21.40	21.65	21.12	21.12
7341	NASDAQ	SGA	Fri, Jun 30, 2023	21.34	21.44	21.10	21.36
7340	NASDAQ	SGA	Thu, Jun 29, 2023	21.30	21.38	21.20	21.34
7339	NASDAQ	SGA	Wed, Jun 28, 2023	21.17	21.31	21.01	21.02
7338	NASDAQ	SGA	Tue, Jun 27, 2023	21.20	21.85	21.11	21.65
7337	NASDAQ	SGA	Mon, Jun 26, 2023	20.91	21.27	20.91	21.19
7336	NASDAQ	SGA	Fri, Jun 23, 2023	20.86	21.17	20.86	20.90
7335	NASDAQ	SGA	Thu, Jun 22, 2023	21.17	21.17	20.78	20.99
7334	NASDAQ	SGA	Wed, Jun 21, 2023	21.30	21.30	20.85	21.14
7333	NASDAQ	SGA	Tue, Jun 20, 2023	20.76	21.03	20.50	20.93
7332	NASDAQ	SGA	Fri, Jun 16, 2023	20.85	21.09	20.46	21.09
7331	NASDAQ	SGA	Thu, Jun 15, 2023	20.32	20.92	20.32	20.77
7330	NASDAQ	SGA	Wed, Jun 14, 2023	20.29	20.86	20.08	20.30
7329	NASDAQ	SGA	Tue, Jun 13, 2023	21.21	21.60	20.43	20.43
7328	NASDAQ	SGA	Mon, Jun 12, 2023	21.02	21.25	20.52	20.73
7327	NASDAQ	SGA	Fri, Jun 9, 2023	20.18	21.01	20.18	20.75
7326	NASDAQ	SGA	Thu, Jun 8, 2023	20.76	21.26	20.76	20.90
7325	NASDAQ	SGA	Wed, Jun 7, 2023	20.50	21.85	20.50	21.79
7324	NASDAQ	SGA	Tue, Jun 6, 2023	19.92	20.92	19.92	20.59
7323	NASDAQ	SGA	Mon, Jun 5, 2023	20.80	20.80	19.90	19.90
7322	NASDAQ	SGA	Fri, Jun 2, 2023	20.60	20.70	20.25	20.70
7321	NASDAQ	SGA	Thu, Jun 1, 2023	19.75	20.42	19.60	20.23
7320	NASDAQ	SGA	Wed, May 31, 2023	19.54	19.95	19.41	19.50
7319	NASDAQ	SGA	Tue, May 30, 2023	19.49	19.81	19.41	19.77
7318	NASDAQ	SGA	Fri, May 26, 2023	19.53	19.79	19.32	19.32
7317	NASDAQ	SGA	Thu, May 25, 2023	19.50	19.65	19.07	19.45
7316	NASDAQ	SGA	Wed, May 24, 2023	19.76	19.76	19.38	19.38
7315	NASDAQ	SGA	Tue, May 23, 2023	19.54	20.11	19.39	19.72
7314	NASDAQ	SGA	Mon, May 22, 2023	19.89	19.98	19.34	19.34
7313	NASDAQ	SGA	Fri, May 19, 2023	20.16	20.42	20.00	20.06
7312	NASDAQ	SGA	Thu, May 18, 2023	20.53	20.80	20.39	20.52
7311	NASDAQ	SGA	Wed, May 17, 2023	20.53	20.53	20.01	20.32
7310	NASDAQ	SGA	Tue, May 16, 2023	20.78	20.78	20.09	20.09
7309	NASDAQ	SGA	Mon, May 15, 2023	20.50	21.10	20.41	20.50
7308	NASDAQ	SGA	Fri, May 12, 2023	20.49	20.49	20.13	20.47
7307	NASDAQ	SGA	Thu, May 11, 2023	21.01	21.45	20.67	20.75
7306	NASDAQ	SGA	Wed, May 10, 2023	21.60	21.60	21.04	21.21
7305	NASDAQ	SGA	Tue, May 9, 2023	21.10	21.50	21.10	21.36
7304	NASDAQ	SGA	Mon, May 8, 2023	21.98	22.22	21.33	21.48
7303	NASDAQ	SGA	Fri, May 5, 2023	22.28	22.99	22.03	22.10
7302	NASDAQ	SGA	Thu, May 4, 2023	22.00	23.11	22.00	22.45
7301	NASDAQ	SGA	Wed, May 3, 2023	22.18	23.13	21.87	22.15
7300	NASDAQ	SGA	Tue, May 2, 2023	22.25	22.31	21.84	22.12
7299	NASDAQ	SGA	Mon, May 1, 2023	22.27	22.57	22.09	22.27
7298	NASDAQ	SGA	Fri, Apr 28, 2023	22.33	22.42	22.03	22.25
7297	NASDAQ	SGA	Thu, Apr 27, 2023	22.20	22.25	22.20	22.25
7296	NASDAQ	SGA	Wed, Apr 26, 2023	22.10	22.43	22.10	22.20
7295	NASDAQ	SGA	Tue, Apr 25, 2023	22.40	22.50	21.99	22.39
7294	NASDAQ	SGA	Mon, Apr 24, 2023	23.00	23.00	22.20	22.41
7293	NASDAQ	SGA	Fri, Apr 21, 2023	23.07	23.73	22.80	22.90
7292	NASDAQ	SGA	Thu, Apr 20, 2023	23.21	23.60	23.07	23.23
7291	NASDAQ	SGA	Wed, Apr 19, 2023	23.51	23.94	23.02	23.38
7290	NASDAQ	SGA	Tue, Apr 18, 2023	23.75	23.75	23.11	23.29
7289	NASDAQ	SGA	Mon, Apr 17, 2023	23.79	23.84	23.50	23.50
7288	NASDAQ	SGA	Fri, Apr 14, 2023	23.96	24.09	23.50	23.75
7287	NASDAQ	SGA	Thu, Apr 13, 2023	24.70	25.00	23.56	23.88
7286	NASDAQ	SGA	Wed, Apr 12, 2023	23.90	24.85	23.90	24.50
7285	NASDAQ	SGA	Tue, Apr 11, 2023	23.55	24.30	23.55	23.96
7284	NASDAQ	SGA	Mon, Apr 10, 2023	22.50	24.01	22.20	23.48
7283	NASDAQ	SGA	Thu, Apr 6, 2023	22.50	22.50	22.27	22.43
7282	NASDAQ	SGA	Wed, Apr 5, 2023	22.27	22.44	22.27	22.44
7281	NASDAQ	SGA	Tue, Apr 4, 2023	22.37	22.39	22.20	22.25
7280	NASDAQ	SGA	Mon, Apr 3, 2023	22.36	22.47	22.07	22.34
7279	NASDAQ	SGA	Fri, Mar 31, 2023	22.20	22.31	22.14	22.23
7278	NASDAQ	SGA	Thu, Mar 30, 2023	22.18	22.34	22.14	22.14
7277	NASDAQ	SGA	Wed, Mar 29, 2023	22.50	22.51	22.03	22.20
7276	NASDAQ	SGA	Tue, Mar 28, 2023	22.94	23.00	22.26	22.51
7275	NASDAQ	SGA	Mon, Mar 27, 2023	23.30	23.30	22.97	23.00
7274	NASDAQ	SGA	Fri, Mar 24, 2023	22.64	23.38	22.46	23.33
7273	NASDAQ	SGA	Thu, Mar 23, 2023	23.44	23.44	22.62	22.81
7272	NASDAQ	SGA	Wed, Mar 22, 2023	22.70	22.99	22.65	22.95
7271	NASDAQ	SGA	Tue, Mar 21, 2023	22.00	22.85	21.99	22.61
7270	NASDAQ	SGA	Mon, Mar 20, 2023	22.55	22.58	21.85	22.04
7269	NASDAQ	SGA	Fri, Mar 17, 2023	23.65	23.65	22.12	22.12
7268	NASDAQ	SGA	Thu, Mar 16, 2023	23.40	23.97	23.35	23.61
7267	NASDAQ	SGA	Wed, Mar 15, 2023	23.60	23.64	23.25	23.64
7266	NASDAQ	SGA	Tue, Mar 14, 2023	23.40	23.99	23.40	23.60
7265	NASDAQ	SGA	Mon, Mar 13, 2023	24.32	24.57	22.80	22.80
7264	NASDAQ	SGA	Fri, Mar 10, 2023	23.93	24.00	23.65	23.99
7263	NASDAQ	SGA	Thu, Mar 9, 2023	24.26	24.26	24.00	24.00
7262	NASDAQ	SGA	Wed, Mar 8, 2023	23.95	24.06	23.70	23.80
7261	NASDAQ	SGA	Tue, Mar 7, 2023	23.80	23.97	23.75	23.91
7260	NASDAQ	SGA	Mon, Mar 6, 2023	23.94	24.05	23.76	23.76
7259	NASDAQ	SGA	Thu, Mar 2, 2023	24.00	24.08	23.70	24.05
7258	NASDAQ	SGA	Wed, Mar 1, 2023	24.00	24.20	24.00	24.00
7257	NASDAQ	SGA	Tue, Feb 28, 2023	23.95	24.05	23.95	24.00
7256	NASDAQ	SGA	Mon, Feb 27, 2023	23.93	24.08	23.77	23.81
7255	NASDAQ	SGA	Fri, Feb 24, 2023	23.85	24.02	23.71	24.02
7254	NASDAQ	SGA	Thu, Feb 23, 2023	24.01	24.18	24.00	24.13
7253	NASDAQ	SGA	Wed, Feb 22, 2023	24.05	24.05	23.78	23.78
7252	NASDAQ	SGA	Tue, Feb 21, 2023	24.06	24.19	23.99	24.00
7251	NASDAQ	SGA	Fri, Feb 17, 2023	24.47	24.50	24.00	24.10
7250	NASDAQ	SGA	Thu, Feb 16, 2023	24.35	24.47	24.35	24.47
7249	NASDAQ	SGA	Wed, Feb 15, 2023	24.00	24.40	24.00	24.40
7248	NASDAQ	SGA	Tue, Feb 14, 2023	24.25	24.30	24.19	24.19
7247	NASDAQ	SGA	Mon, Feb 13, 2023	24.05	24.40	24.05	24.30
7246	NASDAQ	SGA	Fri, Feb 10, 2023	24.45	24.45	24.00	24.25
7245	NASDAQ	SGA	Thu, Feb 9, 2023	24.54	24.56	24.48	24.48
7244	NASDAQ	SGA	Wed, Feb 8, 2023	24.60	24.78	24.50	24.71
7243	NASDAQ	SGA	Tue, Feb 7, 2023	24.60	24.60	24.19	24.40
7242	NASDAQ	SGA	Mon, Feb 6, 2023	24.52	24.81	24.17	24.52
7241	NASDAQ	SGA	Fri, Feb 3, 2023	24.94	25.00	24.52	24.52
7240	NASDAQ	SGA	Thu, Feb 2, 2023	25.30	25.30	24.65	25.02
7239	NASDAQ	SGA	Wed, Feb 1, 2023	25.13	25.50	25.01	25.01
7238	NASDAQ	SGA	Tue, Jan 31, 2023	24.96	25.58	24.96	25.25
7237	NASDAQ	SGA	Mon, Jan 30, 2023	24.66	24.90	24.65	24.90
7236	NASDAQ	SGA	Fri, Jan 27, 2023	24.22	24.94	24.22	24.53
7235	NASDAQ	SGA	Thu, Jan 26, 2023	24.61	24.65	24.26	24.43
7234	NASDAQ	SGA	Wed, Jan 25, 2023	24.46	24.80	24.19	24.80
7233	NASDAQ	SGA	Tue, Jan 24, 2023	23.96	24.70	23.96	24.50
7232	NASDAQ	SGA	Mon, Jan 23, 2023	23.85	24.34	23.85	24.15
7231	NASDAQ	SGA	Fri, Jan 20, 2023	24.08	24.50	24.00	24.26
7230	NASDAQ	SGA	Thu, Jan 19, 2023	24.52	24.52	23.83	24.24
7229	NASDAQ	SGA	Wed, Jan 18, 2023	24.64	25.50	24.18	24.52
7228	NASDAQ	SGA	Tue, Jan 17, 2023	25.23	25.99	24.30	24.30
7227	NASDAQ	SGA	Fri, Jan 13, 2023	25.00	27.27	24.84	25.62
7226	NASDAQ	SGA	Thu, Jan 12, 2023	23.85	24.24	23.83	24.00
7225	NASDAQ	SGA	Wed, Jan 11, 2023	23.83	24.04	23.80	23.88
7224	NASDAQ	SGA	Tue, Jan 10, 2023	23.86	24.41	23.69	23.83
7223	NASDAQ	SGA	Mon, Jan 9, 2023	24.54	24.54	24.19	24.19
7222	NASDAQ	SGA	Fri, Jan 6, 2023	24.31	25.42	24.25	24.75
7221	NASDAQ	SGA	Thu, Jan 5, 2023	24.60	24.60	23.63	23.63
7220	NASDAQ	SGA	Wed, Jan 4, 2023	24.04	24.50	24.04	24.07
7219	NASDAQ	SGA	Tue, Jan 3, 2023	23.56	24.89	23.56	23.79
7218	NASDAQ	SGA	Fri, Dec 30, 2022	23.95	24.39	23.54	23.60
7217	NASDAQ	SGA	Thu, Dec 29, 2022	24.25	24.94	23.66	23.72
7216	NASDAQ	SGA	Wed, Dec 28, 2022	23.49	24.40	23.40	23.75
7215	NASDAQ	SGA	Tue, Dec 27, 2022	23.70	24.90	23.35	24.06
7214	NASDAQ	SGA	Fri, Dec 23, 2022	22.42	24.74	22.30	24.20
7213	NASDAQ	SGA	Thu, Dec 22, 2022	24.15	24.15	22.28	22.51
7212	NASDAQ	SGA	Wed, Dec 21, 2022	25.50	25.85	24.51	24.83
7211	NASDAQ	SGA	Tue, Dec 20, 2022	26.51	26.75	25.00	25.35
7210	NASDAQ	SGA	Mon, Dec 19, 2022	28.50	28.63	27.59	28.25
7209	NASDAQ	SGA	Fri, Dec 16, 2022	28.85	28.85	27.75	27.75
7208	NASDAQ	SGA	Thu, Dec 15, 2022	28.43	28.78	28.32	28.70
7207	NASDAQ	SGA	Wed, Dec 14, 2022	28.87	28.90	28.23	28.50
7206	NASDAQ	SGA	Tue, Dec 13, 2022	28.82	29.09	27.93	28.49
7205	NASDAQ	SGA	Mon, Dec 12, 2022	29.10	29.18	28.02	28.39
7204	NASDAQ	SGA	Fri, Dec 9, 2022	28.29	29.13	28.00	29.00
7203	NASDAQ	SGA	Thu, Dec 8, 2022	27.73	28.30	27.60	28.30
7202	NASDAQ	SGA	Wed, Dec 7, 2022	27.05	27.96	26.85	27.35
7201	NASDAQ	SGA	Tue, Dec 6, 2022	27.11	27.95	26.75	27.01
7200	NASDAQ	SGA	Mon, Dec 5, 2022	27.56	27.99	26.60	27.58
7199	NASDAQ	SGA	Fri, Dec 2, 2022	26.76	27.25	26.20	27.25
7198	NASDAQ	SGA	Thu, Dec 1, 2022	25.85	27.94	25.55	26.59
7197	NASDAQ	SGA	Wed, Nov 30, 2022	25.45	25.75	24.61	25.75
7196	NASDAQ	SGA	Tue, Nov 29, 2022	25.00	25.50	25.00	25.50
7195	NASDAQ	SGA	Mon, Nov 28, 2022	25.09	25.63	24.01	25.35
7194	NASDAQ	SGA	Fri, Nov 25, 2022	25.36	25.53	24.78	25.53
7193	NASDAQ	SGA	Wed, Nov 23, 2022	25.13	25.60	24.15	25.35
7192	NASDAQ	SGA	Tue, Nov 22, 2022	24.59	25.34	23.75	25.00
7191	NASDAQ	SGA	Mon, Nov 21, 2022	24.10	24.59	24.10	24.59
7190	NASDAQ	SGA	Fri, Nov 18, 2022	23.87	24.15	23.75	24.10
7189	NASDAQ	SGA	Thu, Nov 17, 2022	23.55	23.92	23.55	23.71
7188	NASDAQ	SGA	Wed, Nov 16, 2022	23.99	23.99	23.14	23.78
7187	NASDAQ	SGA	Tue, Nov 15, 2022	23.80	24.54	23.51	24.06
7186	NASDAQ	SGA	Mon, Nov 14, 2022	23.35	23.98	23.35	23.63
7185	NASDAQ	SGA	Fri, Nov 11, 2022	23.04	24.35	23.00	23.17
7184	NASDAQ	SGA	Thu, Nov 10, 2022	23.20	23.30	22.86	23.15
7183	NASDAQ	SGA	Wed, Nov 9, 2022	23.29	23.29	23.00	23.13
7182	NASDAQ	SGA	Tue, Nov 8, 2022	23.09	23.60	23.09	23.41
7181	NASDAQ	SGA	Mon, Nov 7, 2022	24.20	24.30	23.31	23.31
7180	NASDAQ	SGA	Fri, Nov 4, 2022	23.80	24.69	23.59	24.24
7179	NASDAQ	SGA	Thu, Nov 3, 2022	22.80	24.20	22.80	23.31
7178	NASDAQ	SGA	Wed, Nov 2, 2022	23.34	23.45	23.00	23.00
7177	NASDAQ	SGA	Tue, Nov 1, 2022	23.11	23.81	23.11	23.45
7176	NASDAQ	SGA	Mon, Oct 31, 2022	23.60	23.60	22.80	23.10
7175	NASDAQ	SGA	Fri, Oct 28, 2022	23.98	23.98	23.60	23.61
7174	NASDAQ	SGA	Thu, Oct 27, 2022	23.85	24.13	23.11	23.98
7173	NASDAQ	SGA	Wed, Oct 26, 2022	24.20	24.26	23.68	23.75
7172	NASDAQ	SGA	Tue, Oct 25, 2022	23.70	24.26	23.57	24.05
7171	NASDAQ	SGA	Mon, Oct 24, 2022	24.45	24.59	23.56	23.90
7170	NASDAQ	SGA	Fri, Oct 21, 2022	23.98	25.00	23.47	24.50
7169	NASDAQ	SGA	Thu, Oct 20, 2022	22.91	24.30	22.91	23.48
7168	NASDAQ	SGA	Wed, Oct 19, 2022	23.26	23.40	22.70	23.15
7167	NASDAQ	SGA	Tue, Oct 18, 2022	23.30	23.57	23.03	23.03
7166	NASDAQ	SGA	Mon, Oct 17, 2022	23.30	24.01	23.00	23.08
7165	NASDAQ	SGA	Fri, Oct 14, 2022	23.00	23.54	23.00	23.29
7164	NASDAQ	SGA	Thu, Oct 13, 2022	22.86	23.39	22.75	23.39
7163	NASDAQ	SGA	Wed, Oct 12, 2022	22.86	22.86	22.45	22.85
7162	NASDAQ	SGA	Tue, Oct 11, 2022	23.04	23.04	22.50	22.62
7161	NASDAQ	SGA	Mon, Oct 10, 2022	23.35	23.58	22.56	23.06
7160	NASDAQ	SGA	Fri, Oct 7, 2022	23.44	23.46	23.21	23.40
7159	NASDAQ	SGA	Thu, Oct 6, 2022	23.30	23.83	23.30	23.60
7158	NASDAQ	SGA	Wed, Oct 5, 2022	23.40	23.79	23.35	23.58
7157	NASDAQ	SGA	Tue, Oct 4, 2022	24.00	24.39	23.60	23.60
7156	NASDAQ	SGA	Mon, Oct 3, 2022	25.52	25.52	23.45	24.00
7155	NASDAQ	SGA	Fri, Sep 30, 2022	27.37	27.37	26.12	26.15
7154	NASDAQ	SGA	Thu, Sep 29, 2022	28.92	29.00	28.15	28.98
7153	NASDAQ	SGA	Wed, Sep 28, 2022	29.36	29.36	28.90	28.90
7152	NASDAQ	SGA	Tue, Sep 27, 2022	29.34	29.45	28.80	28.91
7151	NASDAQ	SGA	Mon, Sep 26, 2022	28.09	29.75	28.09	28.94
7150	NASDAQ	SGA	Fri, Sep 23, 2022	27.70	28.67	27.50	27.57
7149	NASDAQ	SGA	Thu, Sep 22, 2022	28.09	28.09	27.66	27.66
7148	NASDAQ	SGA	Wed, Sep 21, 2022	26.28	28.82	26.28	28.22
7147	NASDAQ	SGA	Tue, Sep 20, 2022	26.25	26.52	25.71	26.05
7146	NASDAQ	SGA	Mon, Sep 19, 2022	25.72	25.99	25.50	25.99
7145	NASDAQ	SGA	Fri, Sep 16, 2022	26.00	26.00	25.70	25.82
7144	NASDAQ	SGA	Thu, Sep 15, 2022	26.24	26.68	26.06	26.20
7143	NASDAQ	SGA	Wed, Sep 14, 2022	26.30	26.49	26.20	26.24
7142	NASDAQ	SGA	Tue, Sep 13, 2022	26.76	26.90	26.16	26.56
7141	NASDAQ	SGA	Mon, Sep 12, 2022	27.45	27.50	27.16	27.16
7140	NASDAQ	SGA	Fri, Sep 9, 2022	27.19	27.50	27.15	27.50
7139	NASDAQ	SGA	Thu, Sep 8, 2022	26.83	27.00	26.83	27.00
7138	NASDAQ	SGA	Wed, Sep 7, 2022	27.05	27.55	26.80	27.15
7137	NASDAQ	SGA	Tue, Sep 6, 2022	26.84	27.25	26.81	26.81
7136	NASDAQ	SGA	Fri, Sep 2, 2022	27.08	27.47	26.70	26.77
7135	NASDAQ	SGA	Thu, Sep 1, 2022	27.74	27.74	26.78	26.90
7134	NASDAQ	SGA	Wed, Aug 31, 2022	28.83	28.83	27.70	27.83
7133	NASDAQ	SGA	Tue, Aug 30, 2022	27.74	29.00	27.60	28.56
7132	NASDAQ	SGA	Mon, Aug 29, 2022	27.18	27.75	27.18	27.23
7131	NASDAQ	SGA	Fri, Aug 26, 2022	27.80	27.99	27.32	27.42
7130	NASDAQ	SGA	Thu, Aug 25, 2022	28.59	28.69	27.81	28.00
7129	NASDAQ	SGA	Wed, Aug 24, 2022	28.84	29.00	28.46	28.69
7128	NASDAQ	SGA	Tue, Aug 23, 2022	28.99	28.99	27.80	28.50
7127	NASDAQ	SGA	Mon, Aug 22, 2022	24.74	29.75	24.74	28.11
7126	NASDAQ	SGA	Fri, Aug 19, 2022	24.77	24.82	24.32	24.80
7125	NASDAQ	SGA	Thu, Aug 18, 2022	24.32	24.84	24.32	24.77
7124	NASDAQ	SGA	Wed, Aug 17, 2022	24.42	24.42	24.32	24.32
7123	NASDAQ	SGA	Tue, Aug 16, 2022	24.35	24.85	24.27	24.27
7122	NASDAQ	SGA	Mon, Aug 15, 2022	24.33	24.33	24.02	24.02
7121	NASDAQ	SGA	Fri, Aug 12, 2022	24.39	24.56	24.00	24.56
7120	NASDAQ	SGA	Thu, Aug 11, 2022	24.16	24.39	24.16	24.39
7119	NASDAQ	SGA	Wed, Aug 10, 2022	24.00	24.00	24.00	24.00
7118	NASDAQ	SGA	Tue, Aug 9, 2022	23.92	24.55	23.68	24.00
7117	NASDAQ	SGA	Mon, Aug 8, 2022	24.46	24.81	24.41	24.41
7116	NASDAQ	SGA	Fri, Aug 5, 2022	24.10	24.10	23.67	23.67
7115	NASDAQ	SGA	Thu, Aug 4, 2022	23.38	25.00	23.38	24.65
7114	NASDAQ	SGA	Wed, Aug 3, 2022	23.44	23.51	23.15	23.15
7113	NASDAQ	SGA	Tue, Aug 2, 2022	23.26	23.26	23.26	23.26
7112	NASDAQ	SGA	Mon, Aug 1, 2022	23.26	23.49	23.26	23.49
7111	NASDAQ	SGA	Thu, Jul 28, 2022	23.20	23.25	23.12	23.16
7110	NASDAQ	SGA	Wed, Jul 27, 2022	22.85	23.71	22.73	23.13
7109	NASDAQ	SGA	Tue, Jul 26, 2022	23.29	23.29	22.91	23.10
7108	NASDAQ	SGA	Mon, Jul 25, 2022	23.38	23.38	23.25	23.25
7107	NASDAQ	SGA	Thu, Jul 21, 2022	23.49	23.55	23.28	23.55
7106	NASDAQ	SGA	Wed, Jul 20, 2022	23.60	23.74	23.28	23.60
7105	NASDAQ	SGA	Tue, Jul 19, 2022	23.30	23.35	23.30	23.35
7104	NASDAQ	SGA	Mon, Jul 18, 2022	23.42	23.92	23.13	23.28
7103	NASDAQ	SGA	Fri, Jul 15, 2022	23.37	23.49	23.33	23.33
7102	NASDAQ	SGA	Thu, Jul 14, 2022	22.64	23.11	22.64	22.99
7101	NASDAQ	SGA	Wed, Jul 13, 2022	22.58	22.58	22.58	22.58
7100	NASDAQ	SGA	Tue, Jul 12, 2022	22.90	23.25	22.90	23.01
7099	NASDAQ	SGA	Mon, Jul 11, 2022	23.95	23.95	23.51	23.53
7098	NASDAQ	SGA	Fri, Jul 8, 2022	23.61	23.61	23.51	23.51
7097	NASDAQ	SGA	Thu, Jul 7, 2022	23.94	24.31	23.57	23.57
7096	NASDAQ	SGA	Wed, Jul 6, 2022	24.00	24.00	23.51	23.56
7095	NASDAQ	SGA	Tue, Jul 5, 2022	25.09	25.25	23.95	23.95
7094	NASDAQ	SGA	Fri, Jul 1, 2022	24.60	26.43	24.60	25.35
7093	NASDAQ	SGA	Thu, Jun 30, 2022	25.00	25.23	24.33	24.85
7092	NASDAQ	SGA	Wed, Jun 29, 2022	24.25	25.98	24.25	25.78
7091	NASDAQ	SGA	Tue, Jun 28, 2022	24.20	24.40	23.96	24.40
7090	NASDAQ	SGA	Mon, Jun 27, 2022	23.46	24.10	23.46	24.10
7089	NASDAQ	SGA	Fri, Jun 24, 2022	24.00	24.33	23.61	23.75
7088	NASDAQ	SGA	Thu, Jun 23, 2022	24.16	24.16	23.70	23.70
7087	NASDAQ	SGA	Wed, Jun 22, 2022	23.55	24.29	23.49	23.98
7086	NASDAQ	SGA	Tue, Jun 21, 2022	24.24	24.24	23.66	24.24
7085	NASDAQ	SGA	Fri, Jun 17, 2022	23.60	25.90	23.55	23.88
7084	NASDAQ	SGA	Thu, Jun 16, 2022	24.17	24.17	23.39	23.78
7083	NASDAQ	SGA	Wed, Jun 15, 2022	24.29	24.29	23.70	24.07
7082	NASDAQ	SGA	Tue, Jun 14, 2022	24.10	24.60	23.35	23.45
7081	NASDAQ	SGA	Mon, Jun 13, 2022	23.18	25.50	22.78	24.40
7080	NASDAQ	SGA	Fri, Jun 10, 2022	22.99	23.25	22.91	23.18
7079	NASDAQ	SGA	Thu, Jun 9, 2022	23.39	23.39	22.76	23.25
7078	NASDAQ	SGA	Wed, Jun 8, 2022	23.25	23.25	23.25	23.25
7077	NASDAQ	SGA	Tue, Jun 7, 2022	23.05	23.30	23.05	23.20
7076	NASDAQ	SGA	Mon, Jun 6, 2022	23.24	23.55	22.98	23.10
7075	NASDAQ	SGA	Fri, Jun 3, 2022	23.01	23.13	23.01	23.13
7074	NASDAQ	SGA	Thu, Jun 2, 2022	22.89	22.89	22.89	22.89
7073	NASDAQ	SGA	Wed, Jun 1, 2022	22.77	22.82	22.63	22.82
7072	NASDAQ	SGA	Tue, May 31, 2022	22.84	23.01	22.55	22.89
7071	NASDAQ	SGA	Fri, May 27, 2022	23.11	23.12	22.48	22.48
7070	NASDAQ	SGA	Wed, May 25, 2022	22.84	22.84	22.84	22.84
7069	NASDAQ	SGA	Tue, May 24, 2022	22.84	22.84	22.60	22.70
7068	NASDAQ	SGA	Mon, May 23, 2022	22.74	22.93	22.65	22.93
7067	NASDAQ	SGA	Fri, May 20, 2022	22.70	22.98	22.65	22.83
7066	NASDAQ	SGA	Thu, May 19, 2022	22.64	22.72	22.64	22.72
7065	NASDAQ	SGA	Wed, May 18, 2022	22.65	22.72	22.37	22.65
7064	NASDAQ	SGA	Tue, May 17, 2022	22.95	22.99	22.36	22.65
7063	NASDAQ	SGA	Mon, May 16, 2022	22.68	22.68	22.68	22.68
7062	NASDAQ	SGA	Fri, May 13, 2022	22.44	22.65	22.05	22.65
7061	NASDAQ	SGA	Thu, May 12, 2022	22.36	22.67	22.36	22.65
7060	NASDAQ	SGA	Wed, May 11, 2022	22.75	22.88	21.70	22.75
7059	NASDAQ	SGA	Tue, May 10, 2022	22.71	22.80	22.40	22.80
7058	NASDAQ	SGA	Mon, May 9, 2022	22.78	22.78	22.50	22.65
7057	NASDAQ	SGA	Fri, May 6, 2022	22.83	22.95	22.83	22.90
7056	NASDAQ	SGA	Thu, May 5, 2022	23.18	23.49	23.13	23.13
7055	NASDAQ	SGA	Wed, May 4, 2022	22.65	23.34	22.65	22.99
7054	NASDAQ	SGA	Tue, May 3, 2022	22.54	22.75	22.52	22.65
7053	NASDAQ	SGA	Mon, May 2, 2022	22.85	22.89	22.65	22.70
7052	NASDAQ	SGA	Fri, Apr 29, 2022	22.70	22.73	22.50	22.73
7051	NASDAQ	SGA	Thu, Apr 28, 2022	22.67	22.85	22.67	22.85
7050	NASDAQ	SGA	Wed, Apr 27, 2022	23.08	23.08	22.60	22.60
7049	NASDAQ	SGA	Tue, Apr 26, 2022	23.10	23.50	23.10	23.50
7048	NASDAQ	SGA	Mon, Apr 25, 2022	22.91	23.10	22.68	23.00
7047	NASDAQ	SGA	Fri, Apr 22, 2022	23.00	23.52	22.93	23.51
7046	NASDAQ	SGA	Thu, Apr 21, 2022	22.83	23.20	22.80	23.19
7045	NASDAQ	SGA	Wed, Apr 20, 2022	22.68	22.99	22.65	22.89
7044	NASDAQ	SGA	Tue, Apr 19, 2022	22.65	22.86	22.61	22.61
7043	NASDAQ	SGA	Mon, Apr 18, 2022	22.52	22.52	22.52	22.52
7042	NASDAQ	SGA	Wed, Apr 13, 2022	22.53	22.80	22.53	22.78
7041	NASDAQ	SGA	Tue, Apr 12, 2022	22.60	22.70	22.20	22.70
7040	NASDAQ	SGA	Mon, Apr 11, 2022	22.60	22.74	22.16	22.49
7039	NASDAQ	SGA	Fri, Apr 8, 2022	23.05	23.05	22.70	22.70
7038	NASDAQ	SGA	Thu, Apr 7, 2022	22.80	22.80	22.55	22.65
7037	NASDAQ	SGA	Wed, Apr 6, 2022	22.75	22.90	22.62	22.62
7036	NASDAQ	SGA	Tue, Apr 5, 2022	23.00	23.23	22.73	22.77
7035	NASDAQ	SGA	Mon, Apr 4, 2022	22.68	23.38	22.41	23.08
7034	NASDAQ	SGA	Fri, Apr 1, 2022	23.10	23.18	22.94	22.94
7033	NASDAQ	SGA	Thu, Mar 31, 2022	23.23	23.23	23.23	23.23
7032	NASDAQ	SGA	Wed, Mar 30, 2022	23.15	23.48	23.15	23.35
7031	NASDAQ	SGA	Tue, Mar 29, 2022	23.56	23.59	22.96	23.59
7030	NASDAQ	SGA	Mon, Mar 28, 2022	23.25	23.40	23.25	23.35
7029	NASDAQ	SGA	Fri, Mar 25, 2022	23.26	23.26	22.80	23.21
7028	NASDAQ	SGA	Thu, Mar 24, 2022	23.26	23.41	22.84	23.28
7027	NASDAQ	SGA	Wed, Mar 23, 2022	22.94	22.94	22.94	22.94
7026	NASDAQ	SGA	Tue, Mar 22, 2022	23.09	23.54	22.83	23.45
7025	NASDAQ	SGA	Mon, Mar 21, 2022	23.00	23.06	22.60	22.79
7024	NASDAQ	SGA	Fri, Mar 18, 2022	22.65	23.20	22.65	23.20
7023	NASDAQ	SGA	Thu, Mar 17, 2022	22.75	23.10	22.66	22.80
7022	NASDAQ	SGA	Wed, Mar 16, 2022	22.88	23.00	22.62	22.62
7021	NASDAQ	SGA	Tue, Mar 15, 2022	22.63	22.92	22.50	22.50
7020	NASDAQ	SGA	Mon, Mar 14, 2022	22.57	22.75	22.21	22.30
7019	NASDAQ	SGA	Fri, Mar 11, 2022	22.84	23.10	22.34	22.60
7018	NASDAQ	SGA	Thu, Mar 10, 2022	22.76	22.80	22.40	22.44
7017	NASDAQ	SGA	Wed, Mar 9, 2022	22.90	23.10	22.84	22.84
7016	NASDAQ	SGA	Tue, Mar 8, 2022	22.83	23.10	22.17	22.30
7015	NASDAQ	SGA	Mon, Mar 7, 2022	22.85	23.10	22.00	22.50
7014	NASDAQ	SGA	Fri, Mar 4, 2022	22.80	22.80	22.43	22.45
7013	NASDAQ	SGA	Thu, Mar 3, 2022	23.00	23.27	22.84	22.85
7012	NASDAQ	SGA	Wed, Mar 2, 2022	23.35	23.49	23.06	23.19
7011	NASDAQ	SGA	Tue, Mar 1, 2022	23.00	23.24	22.35	23.16
7010	NASDAQ	SGA	Mon, Feb 28, 2022	23.46	23.61	22.85	23.02
7009	NASDAQ	SGA	Fri, Feb 25, 2022	23.15	23.50	22.60	23.23
7008	NASDAQ	SGA	Thu, Feb 24, 2022	22.85	23.34	22.00	23.00
7007	NASDAQ	SGA	Wed, Feb 23, 2022	22.32	23.25	22.32	22.65
7006	NASDAQ	SGA	Tue, Feb 22, 2022	22.32	22.32	22.25	22.25
7005	NASDAQ	SGA	Fri, Feb 18, 2022	23.29	23.80	22.58	22.58
7004	NASDAQ	SGA	Thu, Feb 17, 2022	23.36	24.53	22.50	23.43
7003	NASDAQ	SGA	Wed, Feb 16, 2022	22.42	22.59	22.31	22.52
7002	NASDAQ	SGA	Tue, Feb 15, 2022	22.25	22.87	22.08	22.24
7001	NASDAQ	SGA	Mon, Feb 14, 2022	22.86	22.95	22.29	22.29
7000	NASDAQ	SGA	Fri, Feb 11, 2022	21.90	23.26	21.90	23.00
6999	NASDAQ	SGA	Thu, Feb 10, 2022	21.90	22.69	21.90	21.91
6998	NASDAQ	SGA	Wed, Feb 9, 2022	23.17	23.17	22.00	22.00
6997	NASDAQ	SGA	Tue, Feb 8, 2022	22.01	22.30	21.91	22.30
6996	NASDAQ	SGA	Mon, Feb 7, 2022	21.94	22.00	21.94	22.00
6995	NASDAQ	SGA	Fri, Feb 4, 2022	21.86	22.17	21.86	21.97
6994	NASDAQ	SGA	Thu, Feb 3, 2022	21.98	22.89	21.98	22.63
6993	NASDAQ	SGA	Wed, Feb 2, 2022	22.24	23.07	21.92	22.39
6992	NASDAQ	SGA	Tue, Feb 1, 2022	22.34	23.14	21.91	22.12
6991	NASDAQ	SGA	Mon, Jan 31, 2022	21.80	22.35	21.50	21.76
6990	NASDAQ	SGA	Fri, Jan 28, 2022	21.99	22.18	21.52	21.55
6989	NASDAQ	SGA	Thu, Jan 27, 2022	22.17	22.52	22.01	22.04
6988	NASDAQ	SGA	Wed, Jan 26, 2022	22.13	23.41	22.00	22.13
6987	NASDAQ	SGA	Tue, Jan 25, 2022	22.11	22.21	22.02	22.02
6986	NASDAQ	SGA	Mon, Jan 24, 2022	22.26	22.74	22.12	22.12
6985	NASDAQ	SGA	Fri, Jan 21, 2022	23.20	23.28	22.90	22.97
6984	NASDAQ	SGA	Thu, Jan 20, 2022	23.24	23.73	23.15	23.73
6983	NASDAQ	SGA	Wed, Jan 19, 2022	23.30	23.60	23.14	23.45
6982	NASDAQ	SGA	Tue, Jan 18, 2022	23.26	23.42	23.23	23.33
6981	NASDAQ	SGA	Fri, Jan 14, 2022	23.65	23.65	23.65	23.65
6980	NASDAQ	SGA	Thu, Jan 13, 2022	24.21	24.57	23.71	23.82
6979	NASDAQ	SGA	Wed, Jan 12, 2022	24.82	24.82	23.88	24.37
6978	NASDAQ	SGA	Tue, Jan 11, 2022	24.18	24.18	24.18	24.18
6977	NASDAQ	SGA	Mon, Jan 10, 2022	23.88	24.24	23.41	24.00
6976	NASDAQ	SGA	Fri, Jan 7, 2022	23.49	23.49	23.49	23.49
6975	NASDAQ	SGA	Thu, Jan 6, 2022	23.74	23.74	23.74	23.74
6974	NASDAQ	SGA	Wed, Jan 5, 2022	24.04	24.04	24.04	24.04
6973	NASDAQ	SGA	Tue, Jan 4, 2022	24.05	24.48	23.96	24.05
6972	NASDAQ	SGA	Mon, Jan 3, 2022	24.08	24.45	23.93	24.21
6971	NASDAQ	SGA	Fri, Dec 31, 2021	24.23	24.56	23.79	24.18
6970	NASDAQ	SGA	Thu, Dec 30, 2021	24.01	24.51	23.21	24.34
6969	NASDAQ	SGA	Wed, Dec 29, 2021	23.90	24.00	23.70	23.86
6968	NASDAQ	SGA	Tue, Dec 28, 2021	24.39	24.58	23.85	24.33
6967	NASDAQ	SGA	Mon, Dec 27, 2021	23.55	24.69	23.42	24.69
6966	NASDAQ	SGA	Thu, Dec 23, 2021	23.76	24.33	23.07	24.02
6965	NASDAQ	SGA	Wed, Dec 22, 2021	24.38	24.90	24.38	24.46
6964	NASDAQ	SGA	Tue, Dec 21, 2021	24.14	24.57	24.14	24.57
6963	NASDAQ	SGA	Mon, Dec 20, 2021	24.20	24.50	23.56	24.14
6962	NASDAQ	SGA	Fri, Dec 17, 2021	23.81	24.99	23.01	24.31
6961	NASDAQ	SGA	Thu, Dec 16, 2021	23.95	24.87	23.68	24.00
6960	NASDAQ	SGA	Wed, Dec 15, 2021	23.26	24.38	23.09	24.22
6959	NASDAQ	SGA	Tue, Dec 14, 2021	23.67	23.74	23.11	23.64
6958	NASDAQ	SGA	Mon, Dec 13, 2021	23.14	24.12	22.84	23.67
6957	NASDAQ	SGA	Fri, Dec 10, 2021	22.71	23.38	22.50	23.00
6956	NASDAQ	SGA	Thu, Dec 9, 2021	22.95	22.95	22.50	22.50
6955	NASDAQ	SGA	Wed, Dec 8, 2021	23.31	23.31	22.90	22.92
6954	NASDAQ	SGA	Tue, Dec 7, 2021	22.96	23.15	22.56	22.80
6953	NASDAQ	SGA	Mon, Dec 6, 2021	22.35	22.95	22.35	22.75
6952	NASDAQ	SGA	Fri, Dec 3, 2021	23.50	23.50	22.39	22.39
6951	NASDAQ	SGA	Thu, Dec 2, 2021	23.70	24.89	23.21	23.53
6950	NASDAQ	SGA	Wed, Dec 1, 2021	24.73	25.03	23.48	23.55
6949	NASDAQ	SGA	Tue, Nov 30, 2021	24.62	24.65	23.85	23.85
6948	NASDAQ	SGA	Mon, Nov 29, 2021	24.25	25.60	24.21	24.28
6947	NASDAQ	SGA	Fri, Nov 26, 2021	24.21	24.21	24.21	24.21
6946	NASDAQ	SGA	Wed, Nov 24, 2021	25.38	25.60	25.01	25.18
6945	NASDAQ	SGA	Tue, Nov 23, 2021	25.90	26.63	25.29	25.60
6944	NASDAQ	SGA	Mon, Nov 22, 2021	26.86	26.86	25.70	25.75
6943	NASDAQ	SGA	Fri, Nov 19, 2021	25.10	27.25	25.10	27.06
6942	NASDAQ	SGA	Thu, Nov 18, 2021	26.40	26.40	25.45	25.70
6941	NASDAQ	SGA	Wed, Nov 17, 2021	26.19	26.50	26.09	26.24
6940	NASDAQ	SGA	Tue, Nov 16, 2021	26.60	26.60	26.03	26.30
6939	NASDAQ	SGA	Mon, Nov 15, 2021	26.57	26.95	26.57	26.95
6938	NASDAQ	SGA	Fri, Nov 12, 2021	25.99	27.24	25.99	26.50
6937	NASDAQ	SGA	Thu, Nov 11, 2021	26.30	27.00	26.25	27.00
6936	NASDAQ	SGA	Wed, Nov 10, 2021	25.50	27.22	25.00	26.43
6935	NASDAQ	SGA	Tue, Nov 9, 2021	26.33	26.34	26.05	26.34
6934	NASDAQ	SGA	Mon, Nov 8, 2021	26.87	26.87	26.08	26.80
6933	NASDAQ	SGA	Fri, Nov 5, 2021	25.38	27.49	25.38	26.25
6932	NASDAQ	SGA	Thu, Nov 4, 2021	24.30	24.97	24.30	24.97
6931	NASDAQ	SGA	Wed, Nov 3, 2021	23.56	23.82	23.38	23.81
6930	NASDAQ	SGA	Tue, Nov 2, 2021	22.95	23.27	22.84	23.27
6929	NASDAQ	SGA	Mon, Nov 1, 2021	22.68	23.50	22.51	23.20
6928	NASDAQ	SGA	Fri, Oct 29, 2021	23.01	23.01	22.16	22.16
6927	NASDAQ	SGA	Thu, Oct 28, 2021	22.55	22.55	22.26	22.51
6926	NASDAQ	SGA	Wed, Oct 27, 2021	22.15	22.70	22.15	22.50
6925	NASDAQ	SGA	Tue, Oct 26, 2021	22.86	23.21	21.92	22.74
6924	NASDAQ	SGA	Mon, Oct 25, 2021	23.45	23.45	22.76	23.02
6923	NASDAQ	SGA	Fri, Oct 22, 2021	23.08	23.68	23.03	23.40
6922	NASDAQ	SGA	Thu, Oct 21, 2021	22.34	23.97	22.26	23.49
6921	NASDAQ	SGA	Wed, Oct 20, 2021	22.71	22.71	22.44	22.50
6920	NASDAQ	SGA	Tue, Oct 19, 2021	22.35	22.50	22.23	22.50
6919	NASDAQ	SGA	Mon, Oct 18, 2021	22.50	22.65	22.42	22.50
6918	NASDAQ	SGA	Fri, Oct 15, 2021	22.88	22.93	22.25	22.25
6917	NASDAQ	SGA	Thu, Oct 14, 2021	22.53	22.53	22.35	22.46
6916	NASDAQ	SGA	Wed, Oct 13, 2021	22.20	22.66	22.20	22.66
6915	NASDAQ	SGA	Tue, Oct 12, 2021	22.70	22.70	22.18	22.18
6914	NASDAQ	SGA	Mon, Oct 11, 2021	22.85	22.92	22.73	22.73
6913	NASDAQ	SGA	Fri, Oct 8, 2021	22.50	22.50	22.50	22.50
6912	NASDAQ	SGA	Thu, Oct 7, 2021	22.60	22.60	22.35	22.35
6911	NASDAQ	SGA	Wed, Oct 6, 2021	22.58	22.60	22.55	22.60
6910	NASDAQ	SGA	Tue, Oct 5, 2021	22.23	23.00	22.23	22.68
6909	NASDAQ	SGA	Mon, Oct 4, 2021	22.76	22.95	22.50	22.58
6908	NASDAQ	SGA	Fri, Oct 1, 2021	22.50	22.50	22.50	22.50
6907	NASDAQ	SGA	Thu, Sep 30, 2021	22.35	22.50	22.15	22.50
6906	NASDAQ	SGA	Wed, Sep 29, 2021	22.45	23.00	22.36	22.36
6905	NASDAQ	SGA	Tue, Sep 28, 2021	22.87	22.87	22.16	22.45
6904	NASDAQ	SGA	Mon, Sep 27, 2021	22.66	24.24	22.29	23.20
6903	NASDAQ	SGA	Fri, Sep 24, 2021	22.48	23.75	22.48	22.87
6902	NASDAQ	SGA	Thu, Sep 23, 2021	22.42	22.56	22.28	22.34
6901	NASDAQ	SGA	Wed, Sep 22, 2021	22.25	22.64	22.10	22.64
6900	NASDAQ	SGA	Tue, Sep 21, 2021	22.50	22.52	22.19	22.19
6899	NASDAQ	SGA	Mon, Sep 20, 2021	23.40	23.40	21.90	22.29
6898	NASDAQ	SGA	Fri, Sep 17, 2021	22.77	23.01	22.77	23.01
6897	NASDAQ	SGA	Thu, Sep 16, 2021	22.44	23.03	22.44	23.03
6896	NASDAQ	SGA	Wed, Sep 15, 2021	22.36	22.82	22.07	22.07
6895	NASDAQ	SGA	Tue, Sep 14, 2021	22.26	22.38	21.80	22.00
6894	NASDAQ	SGA	Mon, Sep 13, 2021	22.47	22.60	22.47	22.58
6893	NASDAQ	SGA	Fri, Sep 10, 2021	22.79	23.10	22.53	22.57
6892	NASDAQ	SGA	Thu, Sep 9, 2021	23.57	23.66	22.46	22.46
6891	NASDAQ	SGA	Wed, Sep 8, 2021	22.74	23.19	22.74	23.19
6890	NASDAQ	SGA	Tue, Sep 7, 2021	22.74	22.83	22.67	22.74
6889	NASDAQ	SGA	Fri, Sep 3, 2021	23.21	23.71	22.63	23.14
6888	NASDAQ	SGA	Thu, Sep 2, 2021	22.61	23.24	22.35	22.94
6887	NASDAQ	SGA	Wed, Sep 1, 2021	23.21	23.25	22.52	22.52
6886	NASDAQ	SGA	Tue, Aug 31, 2021	23.71	23.71	23.17	23.33
6885	NASDAQ	SGA	Mon, Aug 30, 2021	23.47	24.50	23.32	23.70
6884	NASDAQ	SGA	Fri, Aug 27, 2021	24.16	24.93	23.27	23.45
6883	NASDAQ	SGA	Thu, Aug 26, 2021	24.00	24.03	23.30	23.98
6882	NASDAQ	SGA	Wed, Aug 25, 2021	23.98	24.13	23.59	23.98
6881	NASDAQ	SGA	Tue, Aug 24, 2021	24.07	24.40	22.26	24.18
6880	NASDAQ	SGA	Mon, Aug 23, 2021	23.36	26.98	21.42	24.40
6879	NASDAQ	SGA	Fri, Aug 20, 2021	0.00	0.00	0.00	23.02
6878	NASDAQ	SGA	Thu, Aug 19, 2021	22.86	23.15	22.54	23.02
6877	NASDAQ	SGA	Wed, Aug 18, 2021	23.20	23.29	22.94	23.29
6876	NASDAQ	SGA	Tue, Aug 17, 2021	23.46	23.69	22.00	23.20
6875	NASDAQ	SGA	Mon, Aug 16, 2021	23.49	23.82	23.29	23.78
6874	NASDAQ	SGA	Fri, Aug 13, 2021	22.58	23.87	22.25	23.80
6873	NASDAQ	SGA	Thu, Aug 12, 2021	22.58	22.58	21.92	21.93
6872	NASDAQ	SGA	Wed, Aug 11, 2021	22.68	23.08	22.25	22.42
6871	NASDAQ	SGA	Tue, Aug 10, 2021	22.48	23.26	22.37	22.74
6870	NASDAQ	SGA	Mon, Aug 9, 2021	22.52	22.75	21.98	22.30
6869	NASDAQ	SGA	Fri, Aug 6, 2021	22.34	23.07	22.24	22.37
6868	NASDAQ	SGA	Thu, Aug 5, 2021	21.80	22.69	21.80	22.13
6867	NASDAQ	SGA	Wed, Aug 4, 2021	21.65	21.80	21.31	21.36
6866	NASDAQ	SGA	Tue, Aug 3, 2021	21.97	23.13	21.55	21.55
6865	NASDAQ	SGA	Mon, Aug 2, 2021	22.06	22.63	21.95	22.29
6864	NASDAQ	SGA	Fri, Jul 30, 2021	22.25	22.60	21.60	21.83
6863	NASDAQ	SGA	Thu, Jul 29, 2021	22.23	22.61	22.14	22.53
6862	NASDAQ	SGA	Wed, Jul 28, 2021	22.20	23.14	22.00	22.12
6861	NASDAQ	SGA	Tue, Jul 27, 2021	23.00	23.55	21.67	22.27
6860	NASDAQ	SGA	Mon, Jul 26, 2021	23.24	23.51	22.43	23.31
6859	NASDAQ	SGA	Fri, Jul 23, 2021	23.13	23.44	22.49	23.44
6858	NASDAQ	SGA	Thu, Jul 22, 2021	22.66	23.23	22.48	23.23
6857	NASDAQ	SGA	Wed, Jul 21, 2021	22.50	22.71	21.21	22.70
6856	NASDAQ	SGA	Tue, Jul 20, 2021	22.50	23.21	22.50	22.90
6855	NASDAQ	SGA	Mon, Jul 19, 2021	21.74	22.56	21.55	22.23
6854	NASDAQ	SGA	Fri, Jul 16, 2021	22.17	22.54	21.90	21.90
6853	NASDAQ	SGA	Thu, Jul 15, 2021	21.67	22.32	21.50	22.26
6852	NASDAQ	SGA	Wed, Jul 14, 2021	21.61	21.94	21.60	21.70
6851	NASDAQ	SGA	Tue, Jul 13, 2021	21.91	22.56	21.50	21.58
6850	NASDAQ	SGA	Mon, Jul 12, 2021	22.47	22.47	21.94	22.09
6849	NASDAQ	SGA	Fri, Jul 9, 2021	21.97	22.67	21.94	22.60
6848	NASDAQ	SGA	Thu, Jul 8, 2021	21.61	22.21	21.61	21.92
6847	NASDAQ	SGA	Wed, Jul 7, 2021	21.64	22.05	21.60	21.76
6846	NASDAQ	SGA	Tue, Jul 6, 2021	21.99	22.05	21.60	21.71
6845	NASDAQ	SGA	Fri, Jul 2, 2021	22.01	22.01	21.62	21.86
6844	NASDAQ	SGA	Thu, Jul 1, 2021	21.85	22.09	21.53	22.04
6843	NASDAQ	SGA	Wed, Jun 30, 2021	21.56	21.89	21.56	21.65
6842	NASDAQ	SGA	Tue, Jun 29, 2021	21.92	22.38	21.60	21.60
6841	NASDAQ	SGA	Mon, Jun 28, 2021	22.17	22.17	21.78	22.16
6840	NASDAQ	SGA	Fri, Jun 25, 2021	21.57	22.72	21.19	21.99
6839	NASDAQ	SGA	Thu, Jun 24, 2021	21.11	22.27	20.93	21.70
6838	NASDAQ	SGA	Wed, Jun 23, 2021	21.29	21.31	20.80	21.27
6837	NASDAQ	SGA	Tue, Jun 22, 2021	20.89	21.81	20.88	21.03
6836	NASDAQ	SGA	Mon, Jun 21, 2021	20.74	21.25	20.50	21.10
6835	NASDAQ	SGA	Fri, Jun 18, 2021	20.42	20.51	20.20	20.32
6834	NASDAQ	SGA	Thu, Jun 17, 2021	21.39	21.39	20.60	20.72
6833	NASDAQ	SGA	Wed, Jun 16, 2021	20.80	21.10	20.60	20.60
6832	NASDAQ	SGA	Tue, Jun 15, 2021	20.80	21.50	20.48	20.91
6831	NASDAQ	SGA	Mon, Jun 14, 2021	21.36	22.09	20.52	20.87
6830	NASDAQ	SGA	Fri, Jun 11, 2021	22.06	22.11	20.76	21.09
6829	NASDAQ	SGA	Thu, Jun 10, 2021	22.45	22.47	21.83	22.15
6828	NASDAQ	SGA	Wed, Jun 9, 2021	22.66	22.66	21.92	22.10
6827	NASDAQ	SGA	Tue, Jun 8, 2021	22.78	23.17	22.25	22.35
6826	NASDAQ	SGA	Mon, Jun 7, 2021	23.64	23.67	22.64	23.12
6825	NASDAQ	SGA	Fri, Jun 4, 2021	22.99	24.24	22.15	23.66
6824	NASDAQ	SGA	Thu, Jun 3, 2021	22.50	22.58	22.08	22.37
6823	NASDAQ	SGA	Wed, Jun 2, 2021	23.12	23.32	21.87	22.44
6822	NASDAQ	SGA	Tue, Jun 1, 2021	23.74	24.08	22.95	23.29
6821	NASDAQ	SGA	Fri, May 28, 2021	22.40	23.98	22.40	23.61
6820	NASDAQ	SGA	Thu, May 27, 2021	22.35	23.89	22.08	23.00
6819	NASDAQ	SGA	Wed, May 26, 2021	21.99	22.54	21.79	22.01
6818	NASDAQ	SGA	Tue, May 25, 2021	22.50	22.50	21.77	21.96
6817	NASDAQ	SGA	Mon, May 24, 2021	21.99	22.96	21.99	22.64
6816	NASDAQ	SGA	Fri, May 21, 2021	21.21	22.00	21.21	21.87
6815	NASDAQ	SGA	Thu, May 20, 2021	20.88	21.49	20.57	21.22
6814	NASDAQ	SGA	Wed, May 19, 2021	21.48	21.78	20.36	20.61
6813	NASDAQ	SGA	Tue, May 18, 2021	21.79	22.89	21.01	21.87
6812	NASDAQ	SGA	Mon, May 17, 2021	23.56	23.62	21.84	21.84
6811	NASDAQ	SGA	Fri, May 14, 2021	23.17	24.57	22.49	23.48
6810	NASDAQ	SGA	Thu, May 13, 2021	25.11	25.11	22.66	22.95
6809	NASDAQ	SGA	Wed, May 12, 2021	26.50	26.55	24.89	25.10
6808	NASDAQ	SGA	Tue, May 11, 2021	20.91	28.58	20.91	27.43
6807	NASDAQ	SGA	Mon, May 10, 2021	20.90	22.07	20.90	21.12
6806	NASDAQ	SGA	Fri, May 7, 2021	20.66	21.47	20.12	21.00
6805	NASDAQ	SGA	Thu, May 6, 2021	22.00	22.00	20.05	20.21
6804	NASDAQ	SGA	Wed, May 5, 2021	22.06	22.42	22.00	22.00
6803	NASDAQ	SGA	Tue, May 4, 2021	22.22	22.59	22.00	22.04
6802	NASDAQ	SGA	Mon, May 3, 2021	22.53	22.61	22.11	22.37
6801	NASDAQ	SGA	Fri, Apr 30, 2021	22.23	23.20	21.76	22.53
6800	NASDAQ	SGA	Thu, Apr 29, 2021	21.44	22.56	21.37	22.48
6799	NASDAQ	SGA	Wed, Apr 28, 2021	21.02	21.40	21.00	21.36
6798	NASDAQ	SGA	Tue, Apr 27, 2021	21.07	21.41	21.00	21.03
6797	NASDAQ	SGA	Mon, Apr 26, 2021	21.45	21.45	20.71	20.90
6796	NASDAQ	SGA	Fri, Apr 23, 2021	22.58	22.72	21.19	21.54
6795	NASDAQ	SGA	Thu, Apr 22, 2021	22.62	23.43	22.50	22.58
6794	NASDAQ	SGA	Wed, Apr 21, 2021	23.22	24.22	22.28	22.50
6793	NASDAQ	SGA	Tue, Apr 20, 2021	23.40	23.64	22.12	22.85
6792	NASDAQ	SGA	Mon, Apr 19, 2021	23.16	23.92	22.13	23.11
6791	NASDAQ	SGA	Fri, Apr 16, 2021	22.74	23.41	22.34	22.95
6790	NASDAQ	SGA	Thu, Apr 15, 2021	22.51	23.39	22.12	22.38
6789	NASDAQ	SGA	Wed, Apr 14, 2021	21.73	22.75	21.73	22.07
6788	NASDAQ	SGA	Tue, Apr 13, 2021	21.50	22.00	21.50	21.72
6787	NASDAQ	SGA	Mon, Apr 12, 2021	21.01	21.64	21.01	21.50
6786	NASDAQ	SGA	Fri, Apr 9, 2021	21.98	21.98	21.00	21.00
6785	NASDAQ	SGA	Thu, Apr 8, 2021	21.00	21.20	20.52	20.90
6784	NASDAQ	SGA	Wed, Apr 7, 2021	21.45	21.62	21.25	21.25
6783	NASDAQ	SGA	Tue, Apr 6, 2021	21.60	22.06	21.49	21.80
6782	NASDAQ	SGA	Mon, Apr 5, 2021	22.15	22.33	21.32	21.78
6781	NASDAQ	SGA	Thu, Apr 1, 2021	21.85	22.45	21.55	22.07
6780	NASDAQ	SGA	Wed, Mar 31, 2021	21.45	22.17	20.68	21.85
6779	NASDAQ	SGA	Tue, Mar 30, 2021	22.11	23.36	20.90	21.65
6778	NASDAQ	SGA	Mon, Mar 29, 2021	22.37	23.00	22.13	22.13
6777	NASDAQ	SGA	Fri, Mar 26, 2021	24.16	26.33	22.46	22.60
6776	NASDAQ	SGA	Thu, Mar 25, 2021	22.63	25.26	21.91	23.84
6775	NASDAQ	SGA	Wed, Mar 24, 2021	22.57	23.44	22.00	22.00
6774	NASDAQ	SGA	Tue, Mar 23, 2021	24.00	24.27	22.86	22.86
6773	NASDAQ	SGA	Mon, Mar 22, 2021	24.90	25.45	23.08	23.73
6772	NASDAQ	SGA	Fri, Mar 19, 2021	25.40	25.81	24.02	24.55
6771	NASDAQ	SGA	Thu, Mar 18, 2021	26.65	26.82	25.12	25.12
6770	NASDAQ	SGA	Wed, Mar 17, 2021	27.99	27.99	26.27	26.92
6769	NASDAQ	SGA	Tue, Mar 16, 2021	27.55	28.25	27.49	28.25
6768	NASDAQ	SGA	Mon, Mar 15, 2021	23.58	27.50	22.71	27.50
6767	NASDAQ	SGA	Fri, Mar 12, 2021	23.52	24.44	23.52	24.25
6766	NASDAQ	SGA	Thu, Mar 11, 2021	24.17	24.78	22.56	24.78
6765	NASDAQ	SGA	Wed, Mar 10, 2021	23.25	24.91	23.25	24.30
6764	NASDAQ	SGA	Tue, Mar 9, 2021	23.50	23.51	23.20	23.20
6763	NASDAQ	SGA	Mon, Mar 8, 2021	22.86	23.87	22.86	23.52
6762	NASDAQ	SGA	Fri, Mar 5, 2021	22.48	23.00	22.48	23.00
6761	NASDAQ	SGA	Thu, Mar 4, 2021	21.16	22.80	21.16	22.34
6760	NASDAQ	SGA	Wed, Mar 3, 2021	22.12	22.72	20.85	21.39
6759	NASDAQ	SGA	Tue, Mar 2, 2021	22.91	23.48	22.09	22.10
6758	NASDAQ	SGA	Mon, Mar 1, 2021	20.75	23.72	20.75	22.80
6757	NASDAQ	SGA	Fri, Feb 26, 2021	19.99	21.00	19.99	20.68
6756	NASDAQ	SGA	Thu, Feb 25, 2021	20.47	20.80	20.25	20.25
6755	NASDAQ	SGA	Wed, Feb 24, 2021	20.50	20.96	20.11	20.11
6754	NASDAQ	SGA	Tue, Feb 23, 2021	19.20	20.87	19.20	20.33
6753	NASDAQ	SGA	Mon, Feb 22, 2021	20.23	20.96	19.32	19.32
6752	NASDAQ	SGA	Fri, Feb 19, 2021	19.26	20.13	19.25	19.80
6751	NASDAQ	SGA	Thu, Feb 18, 2021	19.41	19.54	19.30	19.30
6750	NASDAQ	SGA	Wed, Feb 17, 2021	19.49	19.58	19.40	19.40
6749	NASDAQ	SGA	Tue, Feb 16, 2021	19.52	19.70	19.50	19.50
6748	NASDAQ	SGA	Fri, Feb 12, 2021	19.72	20.39	19.53	19.59
6747	NASDAQ	SGA	Thu, Feb 11, 2021	19.90	19.97	19.60	19.61
6746	NASDAQ	SGA	Wed, Feb 10, 2021	20.40	20.40	19.75	19.90
6745	NASDAQ	SGA	Tue, Feb 9, 2021	21.35	21.35	20.32	20.65
6744	NASDAQ	SGA	Mon, Feb 8, 2021	21.50	22.00	20.99	21.35
6743	NASDAQ	SGA	Fri, Feb 5, 2021	21.52	21.52	20.98	21.47
6742	NASDAQ	SGA	Thu, Feb 4, 2021	21.35	21.67	21.30	21.67
6741	NASDAQ	SGA	Wed, Feb 3, 2021	21.16	21.59	21.16	21.44
6740	NASDAQ	SGA	Tue, Feb 2, 2021	21.75	22.08	21.70	21.70
6739	NASDAQ	SGA	Mon, Feb 1, 2021	22.61	22.94	22.50	22.52
6738	NASDAQ	SGA	Fri, Jan 29, 2021	22.50	22.76	22.50	22.50
6737	NASDAQ	SGA	Thu, Jan 28, 2021	22.25	22.65	22.25	22.25
6736	NASDAQ	SGA	Wed, Jan 27, 2021	22.51	22.79	22.50	22.50
6735	NASDAQ	SGA	Tue, Jan 26, 2021	22.00	23.32	22.00	22.51
6734	NASDAQ	SGA	Mon, Jan 25, 2021	21.45	22.05	21.14	21.72
6733	NASDAQ	SGA	Fri, Jan 22, 2021	21.38	21.79	21.19	21.79
6732	NASDAQ	SGA	Thu, Jan 21, 2021	21.34	21.85	21.20	21.50
6731	NASDAQ	SGA	Wed, Jan 20, 2021	21.14	21.40	21.05	21.12
6730	NASDAQ	SGA	Tue, Jan 19, 2021	21.96	22.58	21.00	21.00
6729	NASDAQ	SGA	Fri, Jan 15, 2021	22.97	22.97	21.89	21.91
6728	NASDAQ	SGA	Thu, Jan 14, 2021	23.00	23.13	23.00	23.13
6727	NASDAQ	SGA	Wed, Jan 13, 2021	22.75	22.94	22.75	22.76
6726	NASDAQ	SGA	Tue, Jan 12, 2021	22.50	22.93	22.50	22.93
6725	NASDAQ	SGA	Mon, Jan 11, 2021	22.60	22.74	22.50	22.51
6724	NASDAQ	SGA	Fri, Jan 8, 2021	22.50	22.79	22.50	22.50
6723	NASDAQ	SGA	Thu, Jan 7, 2021	22.35	22.74	22.35	22.51
6722	NASDAQ	SGA	Wed, Jan 6, 2021	21.75	22.86	21.75	22.00
6721	NASDAQ	SGA	Tue, Jan 5, 2021	22.31	23.00	21.66	21.66
6720	NASDAQ	SGA	Mon, Jan 4, 2021	24.43	24.43	22.26	22.29
6719	NASDAQ	SGA	Thu, Dec 31, 2020	22.81	24.50	22.81	24.02
6718	NASDAQ	SGA	Wed, Dec 30, 2020	22.72	23.43	22.72	23.43
6717	NASDAQ	SGA	Tue, Dec 29, 2020	22.29	22.74	22.25	22.60
6716	NASDAQ	SGA	Mon, Dec 28, 2020	22.27	22.29	22.27	22.29
6715	NASDAQ	SGA	Thu, Dec 24, 2020	22.30	22.30	22.25	22.25
6714	NASDAQ	SGA	Wed, Dec 23, 2020	22.45	22.45	22.25	22.26
6713	NASDAQ	SGA	Tue, Dec 22, 2020	22.52	22.55	22.50	22.50
6712	NASDAQ	SGA	Mon, Dec 21, 2020	23.33	23.33	22.50	22.65
6711	NASDAQ	SGA	Fri, Dec 18, 2020	24.91	24.91	23.15	23.15
6710	NASDAQ	SGA	Thu, Dec 17, 2020	23.25	24.74	23.25	24.74
6709	NASDAQ	SGA	Wed, Dec 16, 2020	23.82	24.20	23.14	23.50
6708	NASDAQ	SGA	Tue, Dec 15, 2020	23.45	24.00	23.00	23.51
6707	NASDAQ	SGA	Mon, Dec 14, 2020	23.24	23.24	22.35	23.15
6706	NASDAQ	SGA	Fri, Dec 11, 2020	21.80	23.90	21.80	23.90
6705	NASDAQ	SGA	Thu, Dec 10, 2020	21.97	21.97	21.97	21.97
6704	NASDAQ	SGA	Wed, Dec 9, 2020	21.85	22.00	21.85	21.85
6703	NASDAQ	SGA	Tue, Dec 8, 2020	21.65	21.85	21.55	21.85
6702	NASDAQ	SGA	Mon, Dec 7, 2020	21.72	21.72	21.67	21.67
6701	NASDAQ	SGA	Fri, Dec 4, 2020	21.67	21.72	21.66	21.72
6700	NASDAQ	SGA	Thu, Dec 3, 2020	22.00	22.00	21.69	21.69
6699	NASDAQ	SGA	Wed, Dec 2, 2020	22.18	22.20	21.88	21.88
6698	NASDAQ	SGA	Tue, Dec 1, 2020	22.75	22.75	22.18	22.18
6697	NASDAQ	SGA	Mon, Nov 30, 2020	22.77	22.77	22.51	22.75
6696	NASDAQ	SGA	Fri, Nov 27, 2020	22.46	22.79	22.46	22.79
6695	NASDAQ	SGA	Wed, Nov 25, 2020	22.24	22.41	21.99	22.27
6694	NASDAQ	SGA	Tue, Nov 24, 2020	22.00	22.50	21.80	22.31
6693	NASDAQ	SGA	Mon, Nov 23, 2020	21.27	21.48	21.18	21.48
6692	NASDAQ	SGA	Fri, Nov 20, 2020	21.25	21.69	21.19	21.36
6691	NASDAQ	SGA	Thu, Nov 19, 2020	21.47	21.67	21.47	21.55
6690	NASDAQ	SGA	Wed, Nov 18, 2020	21.71	21.95	21.30	21.34
6689	NASDAQ	SGA	Tue, Nov 17, 2020	21.68	22.00	21.55	21.55
6688	NASDAQ	SGA	Mon, Nov 16, 2020	21.49	22.11	21.28	21.88
6687	NASDAQ	SGA	Fri, Nov 13, 2020	20.80	21.19	20.79	20.85
6686	NASDAQ	SGA	Thu, Nov 12, 2020	20.85	21.11	20.75	20.76
6685	NASDAQ	SGA	Wed, Nov 11, 2020	21.00	21.30	21.00	21.30
6684	NASDAQ	SGA	Tue, Nov 10, 2020	20.52	21.00	20.14	21.00
6683	NASDAQ	SGA	Mon, Nov 9, 2020	18.35	20.26	18.35	19.25
6682	NASDAQ	SGA	Fri, Nov 6, 2020	18.11	18.11	17.80	17.80
6681	NASDAQ	SGA	Thu, Nov 5, 2020	18.51	18.51	17.66	18.14
6680	NASDAQ	SGA	Wed, Nov 4, 2020	18.24	18.53	18.20	18.52
6679	NASDAQ	SGA	Tue, Nov 3, 2020	16.89	17.98	16.89	17.91
6678	NASDAQ	SGA	Mon, Nov 2, 2020	16.91	16.98	16.25	16.98
6677	NASDAQ	SGA	Fri, Oct 30, 2020	17.49	17.49	17.02	17.02
6676	NASDAQ	SGA	Thu, Oct 29, 2020	17.11	17.73	17.11	17.41
6675	NASDAQ	SGA	Wed, Oct 28, 2020	18.50	18.71	17.61	18.00
6674	NASDAQ	SGA	Tue, Oct 27, 2020	19.30	19.34	18.67	18.67
6673	NASDAQ	SGA	Mon, Oct 26, 2020	19.41	19.51	19.25	19.45
6672	NASDAQ	SGA	Fri, Oct 23, 2020	19.68	19.77	19.56	19.56
6671	NASDAQ	SGA	Thu, Oct 22, 2020	19.40	19.74	19.30	19.30
6670	NASDAQ	SGA	Wed, Oct 21, 2020	19.47	19.47	19.47	19.47
6669	NASDAQ	SGA	Tue, Oct 20, 2020	19.57	19.63	19.50	19.50
6668	NASDAQ	SGA	Mon, Oct 19, 2020	19.51	19.51	19.50	19.51
6667	NASDAQ	SGA	Fri, Oct 16, 2020	19.29	19.88	19.29	19.50
6666	NASDAQ	SGA	Thu, Oct 15, 2020	19.26	19.55	19.26	19.55
6665	NASDAQ	SGA	Wed, Oct 14, 2020	19.50	19.50	19.25	19.25
6664	NASDAQ	SGA	Tue, Oct 13, 2020	19.26	19.26	19.26	19.26
6663	NASDAQ	SGA	Mon, Oct 12, 2020	19.48	19.72	19.34	19.72
6662	NASDAQ	SGA	Fri, Oct 9, 2020	19.92	20.00	19.68	19.88
6661	NASDAQ	SGA	Thu, Oct 8, 2020	20.11	20.11	19.90	19.90
6660	NASDAQ	SGA	Wed, Oct 7, 2020	20.36	20.70	20.05	20.05
6659	NASDAQ	SGA	Tue, Oct 6, 2020	20.34	20.75	20.27	20.31
6658	NASDAQ	SGA	Mon, Oct 5, 2020	20.40	20.52	20.34	20.34
6657	NASDAQ	SGA	Fri, Oct 2, 2020	19.89	20.45	19.89	20.45
6656	NASDAQ	SGA	Thu, Oct 1, 2020	20.00	20.00	20.00	20.00
6655	NASDAQ	SGA	Wed, Sep 30, 2020	19.87	20.91	19.87	19.88
6654	NASDAQ	SGA	Tue, Sep 29, 2020	19.94	19.94	19.94	19.94
6653	NASDAQ	SGA	Mon, Sep 28, 2020	20.73	20.73	19.78	19.78
6652	NASDAQ	SGA	Fri, Sep 25, 2020	20.20	20.23	19.22	20.03
6651	NASDAQ	SGA	Thu, Sep 24, 2020	19.80	19.80	19.80	19.80
6650	NASDAQ	SGA	Wed, Sep 23, 2020	21.07	21.07	20.10	20.10
6649	NASDAQ	SGA	Tue, Sep 22, 2020	21.77	21.77	21.02	21.02
6648	NASDAQ	SGA	Mon, Sep 21, 2020	22.25	22.32	21.72	21.72
6647	NASDAQ	SGA	Fri, Sep 18, 2020	22.65	22.75	22.23	22.71
6646	NASDAQ	SGA	Thu, Sep 17, 2020	22.23	22.49	22.23	22.49
6645	NASDAQ	SGA	Wed, Sep 16, 2020	22.44	22.75	22.44	22.50
6644	NASDAQ	SGA	Tue, Sep 15, 2020	23.19	23.19	22.43	22.47
6643	NASDAQ	SGA	Mon, Sep 14, 2020	22.65	22.94	22.50	22.94
6642	NASDAQ	SGA	Fri, Sep 11, 2020	22.50	22.69	22.50	22.50
6641	NASDAQ	SGA	Thu, Sep 10, 2020	23.11	23.48	22.49	22.52
6640	NASDAQ	SGA	Wed, Sep 9, 2020	23.01	23.31	23.01	23.11
6639	NASDAQ	SGA	Tue, Sep 8, 2020	23.00	23.51	23.00	23.15
6638	NASDAQ	SGA	Fri, Sep 4, 2020	23.14	23.45	23.00	23.25
6637	NASDAQ	SGA	Thu, Sep 3, 2020	24.90	24.90	23.01	23.20
6636	NASDAQ	SGA	Wed, Sep 2, 2020	22.70	23.92	22.51	23.57
6635	NASDAQ	SGA	Tue, Sep 1, 2020	22.40	22.71	22.40	22.69
6634	NASDAQ	SGA	Mon, Aug 31, 2020	22.83	23.15	22.50	22.50
6633	NASDAQ	SGA	Fri, Aug 28, 2020	23.58	23.58	23.15	23.15
6632	NASDAQ	SGA	Thu, Aug 27, 2020	23.16	23.16	22.67	22.67
6631	NASDAQ	SGA	Wed, Aug 26, 2020	22.26	23.53	22.25	23.01
6630	NASDAQ	SGA	Tue, Aug 25, 2020	22.10	22.24	22.06	22.06
6629	NASDAQ	SGA	Mon, Aug 24, 2020	23.43	23.43	22.05	22.52
6628	NASDAQ	SGA	Fri, Aug 21, 2020	23.81	23.81	23.02	23.50
6627	NASDAQ	SGA	Thu, Aug 20, 2020	24.07	24.07	23.55	24.00
6626	NASDAQ	SGA	Wed, Aug 19, 2020	24.48	25.42	23.52	23.56
6625	NASDAQ	SGA	Tue, Aug 18, 2020	24.47	24.90	23.63	24.60
6624	NASDAQ	SGA	Mon, Aug 17, 2020	24.80	25.20	24.53	24.53
6623	NASDAQ	SGA	Fri, Aug 14, 2020	25.43	25.43	24.50	25.35
6622	NASDAQ	SGA	Thu, Aug 13, 2020	25.15	25.15	24.71	24.71
6621	NASDAQ	SGA	Wed, Aug 12, 2020	25.17	25.73	25.17	25.58
6620	NASDAQ	SGA	Tue, Aug 11, 2020	25.09	25.66	25.00	25.01
6619	NASDAQ	SGA	Mon, Aug 10, 2020	26.33	26.33	25.26	25.58
6618	NASDAQ	SGA	Fri, Aug 7, 2020	25.80	26.65	25.80	26.22
6617	NASDAQ	SGA	Thu, Aug 6, 2020	25.36	25.79	25.36	25.79
6616	NASDAQ	SGA	Wed, Aug 5, 2020	24.24	25.79	24.24	25.79
6615	NASDAQ	SGA	Tue, Aug 4, 2020	21.95	24.23	23.63	24.23
6614	NASDAQ	SGA	Mon, Aug 3, 2020	23.38	24.29	23.38	24.26
6613	NASDAQ	SGA	Fri, Jul 31, 2020	23.12	24.25	23.12	23.38
6612	NASDAQ	SGA	Thu, Jul 30, 2020	23.77	24.17	23.67	24.01
6611	NASDAQ	SGA	Wed, Jul 29, 2020	24.49	24.49	23.41	23.90
6610	NASDAQ	SGA	Tue, Jul 28, 2020	23.94	24.22	23.56	23.62
6609	NASDAQ	SGA	Mon, Jul 27, 2020	24.00	24.28	23.80	24.20
6608	NASDAQ	SGA	Fri, Jul 24, 2020	23.70	23.72	23.46	23.46
6607	NASDAQ	SGA	Thu, Jul 23, 2020	23.03	24.30	23.03	23.64
6606	NASDAQ	SGA	Wed, Jul 22, 2020	24.31	24.31	24.19	24.19
6605	NASDAQ	SGA	Tue, Jul 21, 2020	24.94	25.12	24.94	25.12
6604	NASDAQ	SGA	Mon, Jul 20, 2020	24.05	24.05	24.05	24.05
6603	NASDAQ	SGA	Fri, Jul 17, 2020	23.29	24.60	23.29	23.85
6602	NASDAQ	SGA	Thu, Jul 16, 2020	23.67	23.96	23.21	23.50
6601	NASDAQ	SGA	Wed, Jul 15, 2020	24.19	25.34	24.02	24.18
6600	NASDAQ	SGA	Tue, Jul 14, 2020	23.70	23.95	23.62	23.90
6599	NASDAQ	SGA	Mon, Jul 13, 2020	23.66	24.17	23.18	23.20
6598	NASDAQ	SGA	Fri, Jul 10, 2020	22.84	23.73	22.84	23.66
6597	NASDAQ	SGA	Thu, Jul 9, 2020	23.94	24.46	22.42	22.75
6596	NASDAQ	SGA	Wed, Jul 8, 2020	23.96	24.25	23.96	24.10
6595	NASDAQ	SGA	Tue, Jul 7, 2020	24.63	24.63	24.31	24.34
6594	NASDAQ	SGA	Mon, Jul 6, 2020	24.38	25.48	24.38	25.48
6593	NASDAQ	SGA	Thu, Jul 2, 2020	24.87	24.89	24.21	24.85
6592	NASDAQ	SGA	Wed, Jul 1, 2020	25.55	25.92	24.21	24.27
6591	NASDAQ	SGA	Tue, Jun 30, 2020	25.90	26.46	25.58	25.60
6590	NASDAQ	SGA	Mon, Jun 29, 2020	26.50	26.50	25.67	25.90
6589	NASDAQ	SGA	Fri, Jun 26, 2020	25.62	27.04	25.46	26.80
6588	NASDAQ	SGA	Thu, Jun 25, 2020	25.64	26.14	25.41	26.14
6587	NASDAQ	SGA	Wed, Jun 24, 2020	25.76	26.10	25.61	25.75
6586	NASDAQ	SGA	Tue, Jun 23, 2020	26.07	26.25	25.78	25.93
6585	NASDAQ	SGA	Mon, Jun 22, 2020	25.85	26.10	25.75	25.95
6584	NASDAQ	SGA	Fri, Jun 19, 2020	25.53	26.10	25.53	26.01
6583	NASDAQ	SGA	Thu, Jun 18, 2020	25.70	25.70	25.48	25.58
6582	NASDAQ	SGA	Wed, Jun 17, 2020	25.70	25.97	25.45	25.46
6581	NASDAQ	SGA	Tue, Jun 16, 2020	26.52	26.52	25.40	25.40
6580	NASDAQ	SGA	Mon, Jun 15, 2020	26.28	26.28	25.30	25.66
6579	NASDAQ	SGA	Fri, Jun 12, 2020	26.06	26.65	25.15	25.40
6578	NASDAQ	SGA	Thu, Jun 11, 2020	25.01	25.51	25.01	25.21
6577	NASDAQ	SGA	Wed, Jun 10, 2020	26.50	27.01	25.77	26.20
6576	NASDAQ	SGA	Tue, Jun 9, 2020	26.19	26.62	26.04	26.04
6575	NASDAQ	SGA	Mon, Jun 8, 2020	27.78	27.78	26.29	26.55
6574	NASDAQ	SGA	Fri, Jun 5, 2020	27.40	27.50	27.00	27.08
6573	NASDAQ	SGA	Thu, Jun 4, 2020	26.56	27.36	26.04	26.99
6572	NASDAQ	SGA	Wed, Jun 3, 2020	26.35	27.00	25.98	26.74
6571	NASDAQ	SGA	Tue, Jun 2, 2020	25.99	26.00	25.34	25.34
6570	NASDAQ	SGA	Mon, Jun 1, 2020	26.57	26.80	25.87	25.87
6569	NASDAQ	SGA	Fri, May 29, 2020	26.51	26.57	25.91	26.57
6568	NASDAQ	SGA	Thu, May 28, 2020	27.39	27.72	26.54	26.54
6567	NASDAQ	SGA	Wed, May 27, 2020	26.85	28.19	25.85	27.10
6566	NASDAQ	SGA	Tue, May 26, 2020	26.62	26.62	26.25	26.30
6565	NASDAQ	SGA	Fri, May 22, 2020	24.67	25.62	24.64	25.62
6564	NASDAQ	SGA	Thu, May 21, 2020	25.15	25.64	24.69	25.22
6563	NASDAQ	SGA	Wed, May 20, 2020	24.65	25.41	24.51	24.77
6562	NASDAQ	SGA	Tue, May 19, 2020	25.39	25.90	23.52	24.33
6561	NASDAQ	SGA	Mon, May 18, 2020	24.76	25.86	24.65	25.86
6560	NASDAQ	SGA	Fri, May 15, 2020	24.12	24.12	23.40	23.96
6559	NASDAQ	SGA	Thu, May 14, 2020	24.15	24.64	23.22	24.60
6558	NASDAQ	SGA	Wed, May 13, 2020	24.57	24.62	24.15	24.20
6557	NASDAQ	SGA	Tue, May 12, 2020	27.13	27.13	24.50	24.50
6556	NASDAQ	SGA	Mon, May 11, 2020	27.51	27.92	26.34	26.34
6555	NASDAQ	SGA	Fri, May 8, 2020	26.60	28.00	26.22	27.68
6554	NASDAQ	SGA	Thu, May 7, 2020	26.26	26.58	26.00	26.58
6553	NASDAQ	SGA	Wed, May 6, 2020	26.44	26.86	25.76	26.27
6552	NASDAQ	SGA	Tue, May 5, 2020	29.00	29.17	27.49	27.49
6551	NASDAQ	SGA	Mon, May 4, 2020	28.09	29.10	27.62	29.10
6550	NASDAQ	SGA	Fri, May 1, 2020	27.81	28.27	27.50	28.27
6549	NASDAQ	SGA	Thu, Apr 30, 2020	28.06	28.51	26.71	28.12
6548	NASDAQ	SGA	Wed, Apr 29, 2020	28.80	29.26	28.79	28.80
6547	NASDAQ	SGA	Tue, Apr 28, 2020	28.50	28.50	26.56	27.65
6546	NASDAQ	SGA	Mon, Apr 27, 2020	26.16	28.91	26.16	27.85
6545	NASDAQ	SGA	Fri, Apr 24, 2020	25.50	26.13	25.50	26.06
6544	NASDAQ	SGA	Thu, Apr 23, 2020	25.99	25.99	25.43	25.49
6543	NASDAQ	SGA	Wed, Apr 22, 2020	25.51	25.70	25.22	25.37
6542	NASDAQ	SGA	Tue, Apr 21, 2020	24.71	26.00	24.50	25.25
6541	NASDAQ	SGA	Mon, Apr 20, 2020	27.80	28.06	25.20	25.20
6540	NASDAQ	SGA	Fri, Apr 17, 2020	27.60	28.19	27.60	28.18
6539	NASDAQ	SGA	Thu, Apr 16, 2020	27.00	28.27	26.07	27.43
6538	NASDAQ	SGA	Wed, Apr 15, 2020	27.53	27.95	27.24	27.40
6537	NASDAQ	SGA	Tue, Apr 14, 2020	28.35	28.35	27.06	27.65
6536	NASDAQ	SGA	Mon, Apr 13, 2020	29.33	29.33	27.50	27.70
6535	NASDAQ	SGA	Thu, Apr 9, 2020	29.07	29.80	28.86	29.80
6534	NASDAQ	SGA	Wed, Apr 8, 2020	27.18	29.25	26.70	29.23
6533	NASDAQ	SGA	Tue, Apr 7, 2020	27.85	27.85	26.25	27.75
6532	NASDAQ	SGA	Mon, Apr 6, 2020	26.08	27.50	25.90	27.50
6531	NASDAQ	SGA	Fri, Apr 3, 2020	24.50	25.39	24.15	24.60
6530	NASDAQ	SGA	Thu, Apr 2, 2020	23.12	25.64	23.12	25.39
6529	NASDAQ	SGA	Wed, Apr 1, 2020	25.86	27.40	24.04	24.04
6528	NASDAQ	SGA	Tue, Mar 31, 2020	28.40	28.60	26.26	27.51
6527	NASDAQ	SGA	Mon, Mar 30, 2020	28.36	28.45	26.61	28.45
6526	NASDAQ	SGA	Fri, Mar 27, 2020	28.46	28.46	25.92	27.00
6525	NASDAQ	SGA	Thu, Mar 26, 2020	28.40	30.20	28.40	30.20
6524	NASDAQ	SGA	Wed, Mar 25, 2020	28.22	28.48	27.89	28.41
6523	NASDAQ	SGA	Tue, Mar 24, 2020	23.50	29.03	23.18	28.48
6522	NASDAQ	SGA	Mon, Mar 23, 2020	23.98	25.70	22.41	23.88
6521	NASDAQ	SGA	Fri, Mar 20, 2020	26.40	26.40	23.65	23.65
6520	NASDAQ	SGA	Thu, Mar 19, 2020	26.80	27.71	25.77	26.75
6519	NASDAQ	SGA	Wed, Mar 18, 2020	30.00	30.52	25.31	27.85
6518	NASDAQ	SGA	Tue, Mar 17, 2020	26.95	31.95	26.04	31.50
6517	NASDAQ	SGA	Mon, Mar 16, 2020	25.61	27.23	24.08	26.24
6516	NASDAQ	SGA	Fri, Mar 13, 2020	24.67	28.36	22.57	27.61
6515	NASDAQ	SGA	Thu, Mar 12, 2020	21.00	26.33	21.00	23.41
6514	NASDAQ	SGA	Wed, Mar 11, 2020	27.40	28.00	26.05	26.38
6513	NASDAQ	SGA	Tue, Mar 10, 2020	27.14	28.13	25.88	27.80
6512	NASDAQ	SGA	Mon, Mar 9, 2020	26.80	26.80	26.00	26.65
6511	NASDAQ	SGA	Fri, Mar 6, 2020	26.63	27.27	26.35	26.96
6510	NASDAQ	SGA	Thu, Mar 5, 2020	27.00	27.28	26.90	26.96
6509	NASDAQ	SGA	Wed, Mar 4, 2020	28.55	28.78	27.25	27.41
6508	NASDAQ	SGA	Tue, Mar 3, 2020	28.50	29.68	27.75	27.75
6507	NASDAQ	SGA	Mon, Mar 2, 2020	28.83	29.46	28.12	28.50
6506	NASDAQ	SGA	Fri, Feb 28, 2020	29.08	29.22	28.45	28.78
6505	NASDAQ	SGA	Thu, Feb 27, 2020	29.15	29.40	29.06	29.08
6504	NASDAQ	SGA	Wed, Feb 26, 2020	29.71	30.01	29.45	29.73
6503	NASDAQ	SGA	Tue, Feb 25, 2020	30.88	30.88	29.50	29.67
6502	NASDAQ	SGA	Mon, Feb 24, 2020	29.57	30.50	29.57	30.50
6501	NASDAQ	SGA	Fri, Feb 21, 2020	30.47	31.22	30.32	30.35
6500	NASDAQ	SGA	Thu, Feb 20, 2020	30.83	30.83	30.32	30.32
6499	NASDAQ	SGA	Wed, Feb 19, 2020	31.05	31.73	30.63	30.63
6498	NASDAQ	SGA	Tue, Feb 18, 2020	31.09	31.93	30.77	31.13
6497	NASDAQ	SGA	Fri, Feb 14, 2020	31.25	31.38	30.91	31.15
6496	NASDAQ	SGA	Thu, Feb 13, 2020	30.98	31.49	30.53	30.86
6495	NASDAQ	SGA	Wed, Feb 12, 2020	31.18	31.56	30.78	30.78
6494	NASDAQ	SGA	Tue, Feb 11, 2020	31.45	31.79	31.13	31.16
6493	NASDAQ	SGA	Mon, Feb 10, 2020	31.50	31.57	31.41	31.46
6492	NASDAQ	SGA	Fri, Feb 7, 2020	31.12	31.60	31.12	31.45
6491	NASDAQ	SGA	Thu, Feb 6, 2020	30.95	31.28	30.95	31.00
6490	NASDAQ	SGA	Wed, Feb 5, 2020	30.99	31.16	30.61	30.95
6489	NASDAQ	SGA	Tue, Feb 4, 2020	30.99	31.28	30.80	30.90
6488	NASDAQ	SGA	Mon, Feb 3, 2020	30.53	31.30	30.32	30.80
6487	NASDAQ	SGA	Fri, Jan 31, 2020	30.32	30.32	30.32	30.32
6486	NASDAQ	SGA	Thu, Jan 30, 2020	30.70	30.70	30.50	30.53
6485	NASDAQ	SGA	Wed, Jan 29, 2020	30.50	30.50	30.50	30.50
6484	NASDAQ	SGA	Tue, Jan 28, 2020	31.01	31.01	30.74	30.74
6483	NASDAQ	SGA	Mon, Jan 27, 2020	30.80	30.91	30.60	30.63
6482	NASDAQ	SGA	Fri, Jan 24, 2020	30.90	31.00	30.64	31.00
6481	NASDAQ	SGA	Thu, Jan 23, 2020	30.74	31.36	30.47	30.92
6480	NASDAQ	SGA	Wed, Jan 22, 2020	30.90	31.41	30.60	30.83
6479	NASDAQ	SGA	Tue, Jan 21, 2020	30.75	31.58	30.32	30.81
6478	NASDAQ	SGA	Fri, Jan 17, 2020	30.92	31.05	30.64	30.64
6477	NASDAQ	SGA	Thu, Jan 16, 2020	30.32	31.02	30.32	30.92
6476	NASDAQ	SGA	Wed, Jan 15, 2020	30.86	31.00	30.47	30.70
6475	NASDAQ	SGA	Tue, Jan 14, 2020	31.12	31.12	30.75	30.75
6474	NASDAQ	SGA	Mon, Jan 13, 2020	30.72	31.22	30.72	31.00
6473	NASDAQ	SGA	Fri, Jan 10, 2020	31.03	31.33	30.84	31.00
6472	NASDAQ	SGA	Thu, Jan 9, 2020	31.17	31.17	30.69	31.06
6471	NASDAQ	SGA	Wed, Jan 8, 2020	30.90	31.00	30.37	30.74
6470	NASDAQ	SGA	Tue, Jan 7, 2020	30.14	30.51	30.14	30.35
6469	NASDAQ	SGA	Mon, Jan 6, 2020	30.26	30.45	30.15	30.22
6468	NASDAQ	SGA	Fri, Jan 3, 2020	30.60	30.60	30.10	30.17
6467	NASDAQ	SGA	Thu, Jan 2, 2020	30.27	30.64	30.26	30.31
6466	NASDAQ	SGA	Tue, Dec 31, 2019	30.27	30.65	30.27	30.40
6465	NASDAQ	SGA	Mon, Dec 30, 2019	30.50	30.50	30.16	30.39
6464	NASDAQ	SGA	Fri, Dec 27, 2019	30.20	30.52	30.20	30.24
6463	NASDAQ	SGA	Thu, Dec 26, 2019	30.44	30.44	30.22	30.39
6462	NASDAQ	SGA	Tue, Dec 24, 2019	30.46	30.77	30.43	30.43
6461	NASDAQ	SGA	Mon, Dec 23, 2019	30.28	30.57	30.25	30.25
6460	NASDAQ	SGA	Fri, Dec 20, 2019	30.46	30.82	30.11	30.11
6459	NASDAQ	SGA	Thu, Dec 19, 2019	30.29	30.50	29.96	30.41
6458	NASDAQ	SGA	Wed, Dec 18, 2019	30.85	30.85	30.33	30.33
6457	NASDAQ	SGA	Tue, Dec 17, 2019	30.90	30.90	30.32	30.85
6456	NASDAQ	SGA	Mon, Dec 16, 2019	30.29	30.76	30.29	30.76
6455	NASDAQ	SGA	Fri, Dec 13, 2019	30.66	30.66	30.16	30.42
6454	NASDAQ	SGA	Thu, Dec 12, 2019	30.94	31.35	29.95	30.95
6453	NASDAQ	SGA	Wed, Dec 11, 2019	31.39	31.39	31.20	31.20
6452	NASDAQ	SGA	Tue, Dec 10, 2019	30.83	31.35	30.64	31.35
6451	NASDAQ	SGA	Mon, Dec 9, 2019	30.85	31.23	30.44	30.44
6450	NASDAQ	SGA	Fri, Dec 6, 2019	31.11	31.51	31.04	31.04
6449	NASDAQ	SGA	Thu, Dec 5, 2019	31.25	31.25	30.67	31.01
6448	NASDAQ	SGA	Wed, Dec 4, 2019	31.35	31.50	31.12	31.25
6447	NASDAQ	SGA	Tue, Dec 3, 2019	30.88	31.11	30.88	31.11
6446	NASDAQ	SGA	Mon, Dec 2, 2019	30.80	31.01	30.43	31.01
6445	NASDAQ	SGA	Fri, Nov 29, 2019	30.74	30.74	30.74	30.74
6444	NASDAQ	SGA	Wed, Nov 27, 2019	30.50	30.79	30.24	30.79
6443	NASDAQ	SGA	Tue, Nov 26, 2019	30.43	30.70	30.17	30.33
6442	NASDAQ	SGA	Mon, Nov 25, 2019	30.27	30.27	30.11	30.19
6441	NASDAQ	SGA	Fri, Nov 22, 2019	29.96	30.27	29.96	30.03
6440	NASDAQ	SGA	Thu, Nov 21, 2019	29.99	30.27	29.90	29.90
6439	NASDAQ	SGA	Wed, Nov 20, 2019	30.37	30.94	29.85	29.85
6438	NASDAQ	SGA	Tue, Nov 19, 2019	30.13	30.39	30.10	30.27
6437	NASDAQ	SGA	Mon, Nov 18, 2019	30.03	30.20	29.87	30.10
6436	NASDAQ	SGA	Fri, Nov 15, 2019	30.05	30.70	30.05	30.06
6435	NASDAQ	SGA	Thu, Nov 14, 2019	29.93	30.22	29.87	29.88
6434	NASDAQ	SGA	Wed, Nov 13, 2019	30.00	30.14	29.89	30.00
6433	NASDAQ	SGA	Tue, Nov 12, 2019	30.42	30.62	29.85	29.94
6432	NASDAQ	SGA	Mon, Nov 11, 2019	29.91	30.30	29.91	30.18
6431	NASDAQ	SGA	Fri, Nov 8, 2019	30.11	31.00	30.09	30.29
6430	NASDAQ	SGA	Thu, Nov 7, 2019	30.06	31.04	29.82	30.50
6429	NASDAQ	SGA	Wed, Nov 6, 2019	30.75	30.75	29.64	30.29
6428	NASDAQ	SGA	Tue, Nov 5, 2019	30.00	30.74	30.00	30.48
6427	NASDAQ	SGA	Mon, Nov 4, 2019	30.19	31.00	30.07	30.15
6426	NASDAQ	SGA	Fri, Nov 1, 2019	30.26	30.36	30.04	30.05
6425	NASDAQ	SGA	Thu, Oct 31, 2019	29.73	30.17	29.59	30.17
6424	NASDAQ	SGA	Wed, Oct 30, 2019	30.10	30.14	29.54	29.68
6423	NASDAQ	SGA	Tue, Oct 29, 2019	30.05	30.44	30.00	30.00
6422	NASDAQ	SGA	Mon, Oct 28, 2019	30.22	30.74	30.22	30.22
6421	NASDAQ	SGA	Fri, Oct 25, 2019	29.90	30.38	29.90	30.21
6420	NASDAQ	SGA	Thu, Oct 24, 2019	30.19	31.04	29.90	29.90
6419	NASDAQ	SGA	Wed, Oct 23, 2019	30.46	30.56	30.15	30.15
6418	NASDAQ	SGA	Tue, Oct 22, 2019	30.23	30.63	30.09	30.63
6417	NASDAQ	SGA	Mon, Oct 21, 2019	29.78	30.43	29.78	30.43
6416	NASDAQ	SGA	Fri, Oct 18, 2019	30.00	30.25	29.40	29.84
6415	NASDAQ	SGA	Thu, Oct 17, 2019	30.81	30.81	30.00	30.02
6414	NASDAQ	SGA	Wed, Oct 16, 2019	30.73	31.10	30.53	30.90
6413	NASDAQ	SGA	Tue, Oct 15, 2019	30.60	30.94	30.36	30.92
6412	NASDAQ	SGA	Mon, Oct 14, 2019	31.09	31.09	30.62	30.75
6411	NASDAQ	SGA	Fri, Oct 11, 2019	31.38	31.50	30.90	30.90
6410	NASDAQ	SGA	Thu, Oct 10, 2019	31.69	31.69	30.85	30.85
6409	NASDAQ	SGA	Wed, Oct 9, 2019	30.71	31.46	30.33	31.17
6408	NASDAQ	SGA	Tue, Oct 8, 2019	30.39	30.50	30.36	30.36
6407	NASDAQ	SGA	Mon, Oct 7, 2019	31.40	31.40	30.34	30.34
6406	NASDAQ	SGA	Fri, Oct 4, 2019	30.33	30.40	29.53	30.00
6405	NASDAQ	SGA	Thu, Oct 3, 2019	29.42	29.90	29.36	29.90
6404	NASDAQ	SGA	Wed, Oct 2, 2019	29.42	29.49	29.13	29.35
6403	NASDAQ	SGA	Tue, Oct 1, 2019	30.05	30.19	29.41	29.46
6402	NASDAQ	SGA	Mon, Sep 30, 2019	30.03	30.03	29.65	29.75
6401	NASDAQ	SGA	Fri, Sep 27, 2019	30.14	30.15	29.58	29.58
6400	NASDAQ	SGA	Thu, Sep 26, 2019	30.45	30.53	30.00	30.15
6399	NASDAQ	SGA	Wed, Sep 25, 2019	30.18	30.87	29.64	30.75
6398	NASDAQ	SGA	Tue, Sep 24, 2019	30.05	30.43	29.95	29.95
6397	NASDAQ	SGA	Mon, Sep 23, 2019	30.91	31.46	30.05	30.05
6396	NASDAQ	SGA	Fri, Sep 20, 2019	30.89	31.76	30.65	31.17
6395	NASDAQ	SGA	Thu, Sep 19, 2019	30.82	31.50	30.82	31.10
6394	NASDAQ	SGA	Wed, Sep 18, 2019	30.71	31.50	30.71	31.11
6393	NASDAQ	SGA	Tue, Sep 17, 2019	31.05	31.50	30.69	31.32
6392	NASDAQ	SGA	Mon, Sep 16, 2019	31.35	31.60	30.00	31.42
6391	NASDAQ	SGA	Fri, Sep 13, 2019	31.00	31.80	30.18	31.14
6390	NASDAQ	SGA	Thu, Sep 12, 2019	30.55	31.10	30.23	30.95
6389	NASDAQ	SGA	Wed, Sep 11, 2019	30.33	30.71	29.92	30.60
6388	NASDAQ	SGA	Tue, Sep 10, 2019	29.48	30.45	29.27	30.11
6387	NASDAQ	SGA	Mon, Sep 9, 2019	29.06	29.28	28.87	29.10
6386	NASDAQ	SGA	Fri, Sep 6, 2019	29.30	29.30	28.58	28.70
6385	NASDAQ	SGA	Thu, Sep 5, 2019	29.00	29.54	29.00	29.30
6384	NASDAQ	SGA	Wed, Sep 4, 2019	28.65	29.00	28.65	28.75
6383	NASDAQ	SGA	Tue, Sep 3, 2019	28.54	28.62	28.50	28.50
6382	NASDAQ	SGA	Fri, Aug 30, 2019	28.71	29.01	28.54	28.54
6381	NASDAQ	SGA	Thu, Aug 29, 2019	29.00	29.40	28.91	29.12
6380	NASDAQ	SGA	Wed, Aug 28, 2019	28.52	29.00	28.52	28.91
6379	NASDAQ	SGA	Tue, Aug 27, 2019	28.50	28.99	28.43	28.53
6378	NASDAQ	SGA	Mon, Aug 26, 2019	28.00	28.70	28.00	28.48
6377	NASDAQ	SGA	Fri, Aug 23, 2019	28.60	28.80	28.00	28.00
6376	NASDAQ	SGA	Thu, Aug 22, 2019	29.13	29.13	28.38	28.38
6375	NASDAQ	SGA	Wed, Aug 21, 2019	28.81	28.87	28.63	28.63
6374	NASDAQ	SGA	Tue, Aug 20, 2019	29.27	29.27	28.70	28.70
6373	NASDAQ	SGA	Mon, Aug 19, 2019	28.99	29.30	28.74	28.88
6372	NASDAQ	SGA	Fri, Aug 16, 2019	28.76	29.20	28.57	28.69
6371	NASDAQ	SGA	Thu, Aug 15, 2019	28.94	29.00	28.68	28.68
6370	NASDAQ	SGA	Wed, Aug 14, 2019	28.90	28.95	28.60	28.60
6369	NASDAQ	SGA	Tue, Aug 13, 2019	28.99	29.51	28.90	29.07
6368	NASDAQ	SGA	Mon, Aug 12, 2019	28.89	28.89	28.89	28.89
6367	NASDAQ	SGA	Fri, Aug 9, 2019	29.00	29.07	28.80	28.80
6366	NASDAQ	SGA	Thu, Aug 8, 2019	29.16	29.64	29.00	29.00
6365	NASDAQ	SGA	Wed, Aug 7, 2019	29.88	29.88	28.89	28.94
6364	NASDAQ	SGA	Tue, Aug 6, 2019	29.31	29.55	29.00	29.46
6363	NASDAQ	SGA	Mon, Aug 5, 2019	29.04	29.25	28.60	28.60
6362	NASDAQ	SGA	Fri, Aug 2, 2019	30.13	30.13	29.65	29.69
6361	NASDAQ	SGA	Thu, Aug 1, 2019	30.86	31.17	29.45	30.12
6360	NASDAQ	SGA	Wed, Jul 31, 2019	30.81	31.75	30.81	31.22
6359	NASDAQ	SGA	Tue, Jul 30, 2019	30.65	31.62	30.41	31.17
6358	NASDAQ	SGA	Mon, Jul 29, 2019	30.52	31.14	29.93	30.71
6357	NASDAQ	SGA	Fri, Jul 26, 2019	30.69	31.11	30.50	30.71
6356	NASDAQ	SGA	Thu, Jul 25, 2019	30.48	30.96	30.34	30.88
6355	NASDAQ	SGA	Wed, Jul 24, 2019	30.40	31.10	30.14	30.70
6354	NASDAQ	SGA	Tue, Jul 23, 2019	30.17	30.49	29.12	30.37
6353	NASDAQ	SGA	Mon, Jul 22, 2019	30.44	30.44	29.68	29.95
6352	NASDAQ	SGA	Fri, Jul 19, 2019	30.00	30.46	29.45	30.46
6351	NASDAQ	SGA	Thu, Jul 18, 2019	29.97	30.82	29.92	30.10
6350	NASDAQ	SGA	Wed, Jul 17, 2019	31.61	31.68	30.78	30.81
6349	NASDAQ	SGA	Tue, Jul 16, 2019	30.94	31.50	30.94	31.50
6348	NASDAQ	SGA	Mon, Jul 15, 2019	30.90	31.00	30.85	31.00
6347	NASDAQ	SGA	Fri, Jul 12, 2019	30.63	31.05	30.63	30.86
6346	NASDAQ	SGA	Thu, Jul 11, 2019	30.69	31.06	30.60	30.88
6345	NASDAQ	SGA	Wed, Jul 10, 2019	30.41	30.90	29.65	30.63
6344	NASDAQ	SGA	Tue, Jul 9, 2019	29.81	30.45	29.81	30.30
6343	NASDAQ	SGA	Mon, Jul 8, 2019	30.48	30.48	29.90	29.90
6342	NASDAQ	SGA	Fri, Jul 5, 2019	31.09	31.09	29.95	30.67
6341	NASDAQ	SGA	Wed, Jul 3, 2019	30.20	30.20	29.81	29.91
6340	NASDAQ	SGA	Tue, Jul 2, 2019	30.20	30.20	29.62	30.20
6339	NASDAQ	SGA	Mon, Jul 1, 2019	30.90	30.90	30.00	30.07
6338	NASDAQ	SGA	Fri, Jun 28, 2019	30.34	31.24	30.00	31.24
6337	NASDAQ	SGA	Thu, Jun 27, 2019	30.30	30.37	29.96	30.37
6336	NASDAQ	SGA	Wed, Jun 26, 2019	28.44	29.31	28.44	29.31
6335	NASDAQ	SGA	Tue, Jun 25, 2019	28.74	28.74	28.40	28.51
6334	NASDAQ	SGA	Mon, Jun 24, 2019	29.85	29.85	28.53	29.00
6333	NASDAQ	SGA	Fri, Jun 21, 2019	28.47	29.96	28.25	29.96
6332	NASDAQ	SGA	Thu, Jun 20, 2019	29.85	29.85	28.60	28.71
6331	NASDAQ	SGA	Wed, Jun 19, 2019	29.25	29.47	29.04	29.20
6330	NASDAQ	SGA	Tue, Jun 18, 2019	29.85	30.10	29.38	29.38
6329	NASDAQ	SGA	Mon, Jun 17, 2019	30.20	30.20	29.41	30.10
6328	NASDAQ	SGA	Fri, Jun 14, 2019	29.17	30.47	29.17	30.25
6327	NASDAQ	SGA	Thu, Jun 13, 2019	29.18	30.00	28.44	30.00
6326	NASDAQ	SGA	Wed, Jun 12, 2019	29.70	29.85	29.00	29.44
6325	NASDAQ	SGA	Tue, Jun 11, 2019	29.49	29.68	29.00	29.31
6324	NASDAQ	SGA	Mon, Jun 10, 2019	29.13	29.54	28.73	29.31
6323	NASDAQ	SGA	Fri, Jun 7, 2019	29.65	29.91	29.13	29.28
6322	NASDAQ	SGA	Thu, Jun 6, 2019	28.99	29.80	28.92	29.64
6321	NASDAQ	SGA	Wed, Jun 5, 2019	28.90	28.94	28.20	28.78
6320	NASDAQ	SGA	Tue, Jun 4, 2019	28.31	29.21	28.31	28.69
6319	NASDAQ	SGA	Mon, Jun 3, 2019	29.33	29.42	28.47	28.74
6318	NASDAQ	SGA	Fri, May 31, 2019	29.16	29.30	28.65	29.10
6317	NASDAQ	SGA	Thu, May 30, 2019	29.10	29.68	29.04	29.68
6316	NASDAQ	SGA	Wed, May 29, 2019	30.00	30.30	29.25	29.50
6315	NASDAQ	SGA	Tue, May 28, 2019	29.85	30.49	29.60	30.40
6314	NASDAQ	SGA	Fri, May 24, 2019	29.42	30.29	29.42	29.75
6313	NASDAQ	SGA	Thu, May 23, 2019	28.69	29.87	28.69	29.40
6312	NASDAQ	SGA	Wed, May 22, 2019	28.62	29.43	28.00	28.71
6311	NASDAQ	SGA	Tue, May 21, 2019	28.69	29.22	28.25	28.66
6310	NASDAQ	SGA	Mon, May 20, 2019	29.94	30.35	28.04	28.60
6309	NASDAQ	SGA	Fri, May 17, 2019	30.19	30.84	29.75	29.96
6308	NASDAQ	SGA	Thu, May 16, 2019	30.49	31.01	30.16	30.17
6307	NASDAQ	SGA	Wed, May 15, 2019	30.70	31.62	30.21	30.49
6306	NASDAQ	SGA	Tue, May 14, 2019	30.88	31.23	30.65	31.11
6305	NASDAQ	SGA	Mon, May 13, 2019	30.36	30.95	30.13	30.13
6304	NASDAQ	SGA	Fri, May 10, 2019	30.75	30.75	30.36	30.36
6303	NASDAQ	SGA	Thu, May 9, 2019	31.19	31.19	30.58	30.58
6302	NASDAQ	SGA	Wed, May 8, 2019	30.81	30.81	30.81	30.81
6301	NASDAQ	SGA	Tue, May 7, 2019	30.90	30.90	30.80	30.88
6300	NASDAQ	SGA	Mon, May 6, 2019	31.28	31.69	31.13	31.13
6299	NASDAQ	SGA	Fri, May 3, 2019	31.51	32.42	31.42	31.70
6298	NASDAQ	SGA	Thu, May 2, 2019	31.85	32.44	31.40	31.72
6297	NASDAQ	SGA	Wed, May 1, 2019	32.11	32.68	31.93	32.03
6296	NASDAQ	SGA	Tue, Apr 30, 2019	32.13	32.13	32.08	32.08
6295	NASDAQ	SGA	Mon, Apr 29, 2019	32.36	32.68	31.74	32.20
6294	NASDAQ	SGA	Fri, Apr 26, 2019	32.97	32.97	32.97	32.97
6293	NASDAQ	SGA	Thu, Apr 25, 2019	32.70	32.81	32.30	32.30
6292	NASDAQ	SGA	Wed, Apr 24, 2019	34.68	34.68	32.75	32.81
6291	NASDAQ	SGA	Tue, Apr 23, 2019	33.78	34.88	33.78	34.88
6290	NASDAQ	SGA	Mon, Apr 22, 2019	33.42	33.84	33.21	33.84
6289	NASDAQ	SGA	Thu, Apr 18, 2019	32.61	33.25	32.61	33.25
6288	NASDAQ	SGA	Wed, Apr 17, 2019	33.10	33.10	32.80	32.80
6287	NASDAQ	SGA	Tue, Apr 16, 2019	32.42	32.45	32.40	32.45
6286	NASDAQ	SGA	Mon, Apr 15, 2019	32.16	32.63	31.92	32.33
6285	NASDAQ	SGA	Fri, Apr 12, 2019	31.75	32.63	31.75	32.40
6284	NASDAQ	SGA	Thu, Apr 11, 2019	33.60	33.60	32.24	32.68
6283	NASDAQ	SGA	Wed, Apr 10, 2019	32.31	32.40	31.99	32.30
6282	NASDAQ	SGA	Tue, Apr 9, 2019	32.95	32.95	32.35	32.37
6281	NASDAQ	SGA	Mon, Apr 8, 2019	32.32	33.16	32.32	32.61
6280	NASDAQ	SGA	Fri, Apr 5, 2019	33.32	33.50	32.62	32.80
6279	NASDAQ	SGA	Thu, Apr 4, 2019	33.43	33.51	32.58	33.13
6278	NASDAQ	SGA	Wed, Apr 3, 2019	33.24	33.41	33.05	33.20
6277	NASDAQ	SGA	Tue, Apr 2, 2019	33.00	33.15	32.73	33.00
6276	NASDAQ	SGA	Mon, Apr 1, 2019	33.56	33.60	32.27	33.29
6275	NASDAQ	SGA	Fri, Mar 29, 2019	33.30	34.00	33.10	33.19
6274	NASDAQ	SGA	Thu, Mar 28, 2019	33.30	33.30	32.93	33.30
6273	NASDAQ	SGA	Wed, Mar 27, 2019	33.21	33.61	32.65	33.25
6272	NASDAQ	SGA	Tue, Mar 26, 2019	32.75	33.94	32.71	33.70
6271	NASDAQ	SGA	Mon, Mar 25, 2019	32.70	33.38	32.25	32.74
6270	NASDAQ	SGA	Fri, Mar 22, 2019	32.86	33.47	32.40	32.84
6269	NASDAQ	SGA	Thu, Mar 21, 2019	33.03	33.80	32.80	32.80
6268	NASDAQ	SGA	Wed, Mar 20, 2019	33.29	33.94	33.12	33.36
6267	NASDAQ	SGA	Tue, Mar 19, 2019	33.33	33.67	33.11	33.35
6266	NASDAQ	SGA	Mon, Mar 18, 2019	33.70	34.00	33.13	33.35
6265	NASDAQ	SGA	Fri, Mar 15, 2019	33.92	34.47	33.30	33.30
6264	NASDAQ	SGA	Thu, Mar 14, 2019	33.87	34.07	33.51	33.89
6263	NASDAQ	SGA	Wed, Mar 13, 2019	33.19	34.26	33.19	34.01
6262	NASDAQ	SGA	Tue, Mar 12, 2019	33.50	34.30	33.50	34.00
6261	NASDAQ	SGA	Mon, Mar 11, 2019	33.21	33.48	32.26	33.48
6260	NASDAQ	SGA	Fri, Mar 8, 2019	33.79	33.99	33.25	33.25
6259	NASDAQ	SGA	Thu, Mar 7, 2019	33.80	34.30	33.56	33.56
6258	NASDAQ	SGA	Wed, Mar 6, 2019	33.99	34.13	33.84	34.13
6257	NASDAQ	SGA	Tue, Mar 5, 2019	34.03	34.23	33.71	33.93
6256	NASDAQ	SGA	Mon, Mar 4, 2019	34.12	34.12	33.60	33.91
6255	NASDAQ	SGA	Fri, Mar 1, 2019	33.66	34.60	33.41	33.68
6254	NASDAQ	SGA	Thu, Feb 28, 2019	34.07	34.55	33.60	33.60
6253	NASDAQ	SGA	Wed, Feb 27, 2019	33.80	34.34	33.80	34.03
6252	NASDAQ	SGA	Tue, Feb 26, 2019	34.34	34.34	34.11	34.11
6251	NASDAQ	SGA	Mon, Feb 25, 2019	34.00	34.85	33.76	34.01
6250	NASDAQ	SGA	Fri, Feb 22, 2019	34.10	34.34	34.01	34.10
6249	NASDAQ	SGA	Thu, Feb 21, 2019	33.60	34.10	33.60	34.10
6248	NASDAQ	SGA	Wed, Feb 20, 2019	33.59	34.57	33.18	33.60
6247	NASDAQ	SGA	Tue, Feb 19, 2019	33.51	34.05	33.51	33.70
6246	NASDAQ	SGA	Fri, Feb 15, 2019	33.57	34.51	33.50	33.55
6245	NASDAQ	SGA	Thu, Feb 14, 2019	33.78	33.78	33.12	33.33
6244	NASDAQ	SGA	Wed, Feb 13, 2019	33.90	33.90	32.87	33.00
6243	NASDAQ	SGA	Tue, Feb 12, 2019	32.16	33.17	32.08	33.17
6242	NASDAQ	SGA	Mon, Feb 11, 2019	31.62	31.62	31.62	31.62
6241	NASDAQ	SGA	Fri, Feb 8, 2019	31.50	32.07	31.50	31.90
6240	NASDAQ	SGA	Thu, Feb 7, 2019	32.10	32.10	31.75	31.75
6239	NASDAQ	SGA	Wed, Feb 6, 2019	32.17	32.32	31.88	32.11
6238	NASDAQ	SGA	Tue, Feb 5, 2019	33.23	34.50	31.92	31.97
6237	NASDAQ	SGA	Mon, Feb 4, 2019	33.38	34.35	32.28	32.60
6236	NASDAQ	SGA	Fri, Feb 1, 2019	33.26	34.08	33.04	33.42
6235	NASDAQ	SGA	Thu, Jan 31, 2019	33.25	35.32	33.25	33.82
6234	NASDAQ	SGA	Wed, Jan 30, 2019	33.01	33.92	32.22	33.35
6233	NASDAQ	SGA	Tue, Jan 29, 2019	33.75	33.91	32.60	32.90
6232	NASDAQ	SGA	Mon, Jan 28, 2019	31.91	33.53	31.91	32.83
6231	NASDAQ	SGA	Fri, Jan 25, 2019	32.27	33.50	32.27	33.50
6230	NASDAQ	SGA	Thu, Jan 24, 2019	31.89	32.27	31.80	32.27
6229	NASDAQ	SGA	Wed, Jan 23, 2019	32.60	34.88	31.61	31.86
6228	NASDAQ	SGA	Tue, Jan 22, 2019	32.66	33.64	31.51	31.56
6227	NASDAQ	SGA	Fri, Jan 18, 2019	33.24	34.83	32.40	32.40
6226	NASDAQ	SGA	Thu, Jan 17, 2019	32.29	34.50	32.29	33.10
6225	NASDAQ	SGA	Wed, Jan 16, 2019	33.37	33.74	32.02	32.33
6224	NASDAQ	SGA	Tue, Jan 15, 2019	34.48	34.70	33.40	33.40
6223	NASDAQ	SGA	Mon, Jan 14, 2019	35.50	35.50	34.48	34.48
6222	NASDAQ	SGA	Fri, Jan 11, 2019	35.50	35.80	34.71	35.80
6221	NASDAQ	SGA	Thu, Jan 10, 2019	36.99	36.99	34.65	35.63
6220	NASDAQ	SGA	Wed, Jan 9, 2019	35.70	36.01	35.70	36.00
6219	NASDAQ	SGA	Tue, Jan 8, 2019	34.65	35.89	34.30	35.89
6218	NASDAQ	SGA	Mon, Jan 7, 2019	33.50	34.39	31.69	34.39
6217	NASDAQ	SGA	Fri, Jan 4, 2019	33.30	34.80	32.46	33.76
6216	NASDAQ	SGA	Thu, Jan 3, 2019	33.42	33.53	32.78	33.15
6215	NASDAQ	SGA	Wed, Jan 2, 2019	33.08	33.49	31.78	33.49
6214	NASDAQ	SGA	Mon, Dec 31, 2018	33.11	33.79	31.75	33.23
6213	NASDAQ	SGA	Fri, Dec 28, 2018	32.65	33.23	32.65	33.11
6212	NASDAQ	SGA	Thu, Dec 27, 2018	34.66	34.66	31.54	32.66
6211	NASDAQ	SGA	Wed, Dec 26, 2018	30.20	32.49	30.20	32.03
6210	NASDAQ	SGA	Mon, Dec 24, 2018	31.19	31.39	30.05	30.30
6209	NASDAQ	SGA	Fri, Dec 21, 2018	32.66	32.84	31.10	31.10
6208	NASDAQ	SGA	Thu, Dec 20, 2018	33.04	33.49	32.63	32.94
6207	NASDAQ	SGA	Wed, Dec 19, 2018	33.30	33.50	33.10	33.14
6206	NASDAQ	SGA	Tue, Dec 18, 2018	33.27	33.56	33.20	33.20
6205	NASDAQ	SGA	Mon, Dec 17, 2018	33.60	33.60	33.25	33.25
6204	NASDAQ	SGA	Fri, Dec 14, 2018	34.30	34.30	33.60	33.60
6203	NASDAQ	SGA	Thu, Dec 13, 2018	34.96	34.96	33.87	33.95
6202	NASDAQ	SGA	Wed, Dec 12, 2018	34.00	34.28	33.76	34.24
6201	NASDAQ	SGA	Tue, Dec 11, 2018	34.10	34.15	34.00	34.00
6200	NASDAQ	SGA	Mon, Dec 10, 2018	34.35	34.35	33.90	34.22
6199	NASDAQ	SGA	Fri, Dec 7, 2018	35.85	35.85	33.67	34.35
6198	NASDAQ	SGA	Thu, Dec 6, 2018	36.18	36.50	36.18	36.43
6197	NASDAQ	SGA	Tue, Dec 4, 2018	36.81	37.26	35.71	36.51
6196	NASDAQ	SGA	Mon, Dec 3, 2018	37.80	37.80	37.10	37.25
6195	NASDAQ	SGA	Fri, Nov 30, 2018	37.75	37.75	37.10	37.10
6194	NASDAQ	SGA	Thu, Nov 29, 2018	37.44	37.89	37.15	37.76
6193	NASDAQ	SGA	Wed, Nov 28, 2018	36.28	37.70	36.28	37.27
6192	NASDAQ	SGA	Tue, Nov 27, 2018	36.13	36.13	36.01	36.05
6191	NASDAQ	SGA	Mon, Nov 26, 2018	36.34	36.34	36.30	36.30
6190	NASDAQ	SGA	Fri, Nov 23, 2018	35.89	35.89	35.89	35.89
6189	NASDAQ	SGA	Wed, Nov 21, 2018	36.14	36.24	35.05	35.60
6188	NASDAQ	SGA	Tue, Nov 20, 2018	36.06	36.40	35.00	36.29
6187	NASDAQ	SGA	Mon, Nov 19, 2018	36.19	36.80	36.03	36.45
6186	NASDAQ	SGA	Fri, Nov 16, 2018	36.50	36.50	35.40	35.94
6185	NASDAQ	SGA	Thu, Nov 15, 2018	36.11	36.88	36.02	36.58
6184	NASDAQ	SGA	Wed, Nov 14, 2018	36.20	36.20	36.09	36.09
6183	NASDAQ	SGA	Tue, Nov 13, 2018	36.22	36.90	35.70	36.20
6182	NASDAQ	SGA	Mon, Nov 12, 2018	37.68	37.71	36.50	36.50
6181	NASDAQ	SGA	Fri, Nov 9, 2018	37.18	37.18	36.66	36.66
6180	NASDAQ	SGA	Thu, Nov 8, 2018	37.40	37.40	36.80	37.17
6179	NASDAQ	SGA	Wed, Nov 7, 2018	37.13	37.57	36.85	37.57
6178	NASDAQ	SGA	Tue, Nov 6, 2018	36.70	37.27	36.51	37.23
6177	NASDAQ	SGA	Mon, Nov 5, 2018	37.20	37.20	36.55	36.55
6176	NASDAQ	SGA	Fri, Nov 2, 2018	35.37	37.19	35.30	37.19
6175	NASDAQ	SGA	Thu, Nov 1, 2018	35.20	36.23	34.53	34.90
6174	NASDAQ	SGA	Wed, Oct 31, 2018	35.93	35.93	34.85	35.04
6173	NASDAQ	SGA	Tue, Oct 30, 2018	34.45	35.60	34.45	35.60
6172	NASDAQ	SGA	Mon, Oct 29, 2018	34.72	35.40	34.25	34.98
6171	NASDAQ	SGA	Fri, Oct 26, 2018	34.50	35.24	34.50	34.50
6170	NASDAQ	SGA	Thu, Oct 25, 2018	34.70	35.40	34.60	34.82
6169	NASDAQ	SGA	Wed, Oct 24, 2018	35.00	35.11	34.83	34.83
6168	NASDAQ	SGA	Tue, Oct 23, 2018	35.03	36.52	35.00	35.06
6167	NASDAQ	SGA	Mon, Oct 22, 2018	35.80	35.98	35.45	35.50
6166	NASDAQ	SGA	Fri, Oct 19, 2018	35.23	35.49	35.23	35.25
6165	NASDAQ	SGA	Thu, Oct 18, 2018	35.51	35.51	35.20	35.33
6164	NASDAQ	SGA	Wed, Oct 17, 2018	35.54	35.78	35.30	35.42
6163	NASDAQ	SGA	Tue, Oct 16, 2018	36.23	36.23	35.70	36.00
6162	NASDAQ	SGA	Mon, Oct 15, 2018	35.86	36.19	35.81	36.19
6161	NASDAQ	SGA	Fri, Oct 12, 2018	36.18	36.20	35.81	35.81
6160	NASDAQ	SGA	Thu, Oct 11, 2018	36.10	36.24	35.62	35.62
6159	NASDAQ	SGA	Wed, Oct 10, 2018	36.08	37.24	35.78	35.78
6158	NASDAQ	SGA	Tue, Oct 9, 2018	36.85	36.85	35.86	35.86
6157	NASDAQ	SGA	Mon, Oct 8, 2018	35.95	35.98	35.95	35.98
6156	NASDAQ	SGA	Fri, Oct 5, 2018	35.84	36.24	35.51	35.65
6155	NASDAQ	SGA	Thu, Oct 4, 2018	36.12	36.12	35.87	35.87
6154	NASDAQ	SGA	Wed, Oct 3, 2018	35.65	36.33	35.65	36.15
6153	NASDAQ	SGA	Tue, Oct 2, 2018	35.57	35.81	35.51	35.51
6152	NASDAQ	SGA	Mon, Oct 1, 2018	36.15	37.00	35.40	35.68
6151	NASDAQ	SGA	Fri, Sep 28, 2018	35.80	36.15	35.80	36.15
6150	NASDAQ	SGA	Thu, Sep 27, 2018	36.35	36.46	35.80	36.05
6149	NASDAQ	SGA	Wed, Sep 26, 2018	36.60	36.90	36.20	36.20
6148	NASDAQ	SGA	Tue, Sep 25, 2018	35.60	36.75	35.60	36.75
6147	NASDAQ	SGA	Mon, Sep 24, 2018	36.75	37.30	35.58	35.80
6146	NASDAQ	SGA	Fri, Sep 21, 2018	35.95	36.80	35.95	36.80
6145	NASDAQ	SGA	Thu, Sep 20, 2018	36.25	36.45	36.10	36.15
6144	NASDAQ	SGA	Wed, Sep 19, 2018	36.25	36.93	35.80	35.80
6143	NASDAQ	SGA	Tue, Sep 18, 2018	35.50	36.65	35.50	36.40
6142	NASDAQ	SGA	Mon, Sep 17, 2018	35.40	35.70	35.05	35.70
6141	NASDAQ	SGA	Fri, Sep 14, 2018	35.35	36.10	35.20	35.45
6140	NASDAQ	SGA	Thu, Sep 13, 2018	35.95	36.00	35.70	35.70
6139	NASDAQ	SGA	Wed, Sep 12, 2018	36.10	36.10	35.50	35.80
6138	NASDAQ	SGA	Tue, Sep 11, 2018	36.85	36.85	36.10	36.20
6137	NASDAQ	SGA	Mon, Sep 10, 2018	37.20	37.20	36.13	37.15
6136	NASDAQ	SGA	Fri, Sep 7, 2018	37.50	37.90	37.25	37.30
6135	NASDAQ	SGA	Thu, Sep 6, 2018	37.82	37.82	37.50	37.70
6134	NASDAQ	SGA	Wed, Sep 5, 2018	37.55	37.55	37.55	37.55
6133	NASDAQ	SGA	Tue, Sep 4, 2018	37.75	38.25	37.75	37.90
6132	NASDAQ	SGA	Fri, Aug 31, 2018	37.95	38.25	37.70	38.00
6131	NASDAQ	SGA	Thu, Aug 30, 2018	37.35	37.80	37.35	37.65
6130	NASDAQ	SGA	Wed, Aug 29, 2018	37.80	37.80	37.35	37.50
6129	NASDAQ	SGA	Tue, Aug 28, 2018	37.45	37.60	37.20	37.30
6128	NASDAQ	SGA	Mon, Aug 27, 2018	37.55	38.00	37.15	37.45
6127	NASDAQ	SGA	Fri, Aug 24, 2018	37.15	37.80	36.75	37.35
6126	NASDAQ	SGA	Thu, Aug 23, 2018	37.65	37.75	36.75	37.15
6125	NASDAQ	SGA	Wed, Aug 22, 2018	37.50	37.60	37.25	37.40
6124	NASDAQ	SGA	Tue, Aug 21, 2018	37.00	37.75	37.00	37.00
6123	NASDAQ	SGA	Mon, Aug 20, 2018	36.40	37.15	36.40	36.90
6122	NASDAQ	SGA	Fri, Aug 17, 2018	36.70	37.58	36.35	36.60
6121	NASDAQ	SGA	Thu, Aug 16, 2018	36.10	36.10	36.10	36.10
6120	NASDAQ	SGA	Wed, Aug 15, 2018	36.30	36.85	36.00	36.00
6119	NASDAQ	SGA	Tue, Aug 14, 2018	36.10	36.90	36.10	36.90
6118	NASDAQ	SGA	Mon, Aug 13, 2018	36.80	36.80	35.98	36.10
6117	NASDAQ	SGA	Fri, Aug 10, 2018	36.90	37.10	36.43	36.50
6116	NASDAQ	SGA	Thu, Aug 9, 2018	36.65	36.65	35.70	36.30
6115	NASDAQ	SGA	Wed, Aug 8, 2018	36.60	37.35	36.00	36.00
6114	NASDAQ	SGA	Tue, Aug 7, 2018	35.75	37.50	35.75	36.25
6113	NASDAQ	SGA	Mon, Aug 6, 2018	35.40	35.90	35.00	35.00
6112	NASDAQ	SGA	Fri, Aug 3, 2018	35.30	35.88	35.30	35.30
6111	NASDAQ	SGA	Thu, Aug 2, 2018	37.00	37.00	36.10	36.20
6110	NASDAQ	SGA	Wed, Aug 1, 2018	37.75	37.75	37.05	37.05
6109	NASDAQ	SGA	Tue, Jul 31, 2018	38.00	38.00	37.30	37.85
6108	NASDAQ	SGA	Mon, Jul 30, 2018	37.50	37.78	37.15	37.15
6107	NASDAQ	SGA	Fri, Jul 27, 2018	37.50	37.70	37.25	37.30
6106	NASDAQ	SGA	Thu, Jul 26, 2018	37.65	37.75	37.10	37.65
6105	NASDAQ	SGA	Wed, Jul 25, 2018	38.05	38.05	37.40	37.40
6104	NASDAQ	SGA	Tue, Jul 24, 2018	38.65	38.65	38.05	38.05
6103	NASDAQ	SGA	Mon, Jul 23, 2018	38.80	38.80	38.50	38.60
6102	NASDAQ	SGA	Fri, Jul 20, 2018	37.80	38.85	37.80	38.85
6101	NASDAQ	SGA	Thu, Jul 19, 2018	38.00	38.35	37.75	37.85
6100	NASDAQ	SGA	Wed, Jul 18, 2018	38.70	38.70	37.65	38.40
6099	NASDAQ	SGA	Tue, Jul 17, 2018	38.20	38.35	37.95	38.35
6098	NASDAQ	SGA	Mon, Jul 16, 2018	38.28	38.73	38.28	38.65
6097	NASDAQ	SGA	Fri, Jul 13, 2018	38.80	38.90	38.05	38.05
6096	NASDAQ	SGA	Thu, Jul 12, 2018	38.79	38.80	38.00	38.80
6095	NASDAQ	SGA	Wed, Jul 11, 2018	38.08	38.47	37.95	38.05
6094	NASDAQ	SGA	Tue, Jul 10, 2018	38.79	39.00	38.28	38.40
6093	NASDAQ	SGA	Mon, Jul 9, 2018	39.00	39.00	38.39	38.70
6092	NASDAQ	SGA	Fri, Jul 6, 2018	38.80	38.80	38.10	38.60
6091	NASDAQ	SGA	Thu, Jul 5, 2018	38.35	39.00	38.25	39.00
6090	NASDAQ	SGA	Tue, Jul 3, 2018	38.20	38.35	37.64	38.35
6089	NASDAQ	SGA	Mon, Jul 2, 2018	38.18	38.65	38.18	38.35
6088	NASDAQ	SGA	Fri, Jun 29, 2018	38.60	38.65	38.20	38.50
6087	NASDAQ	SGA	Thu, Jun 28, 2018	38.00	38.70	37.73	38.70
6086	NASDAQ	SGA	Wed, Jun 27, 2018	38.10	38.57	38.10	38.25
6085	NASDAQ	SGA	Tue, Jun 26, 2018	37.15	38.65	37.15	38.05
6084	NASDAQ	SGA	Mon, Jun 25, 2018	38.85	38.85	38.05	38.05
6083	NASDAQ	SGA	Fri, Jun 22, 2018	38.05	38.90	38.05	38.85
6082	NASDAQ	SGA	Thu, Jun 21, 2018	39.02	39.02	38.35	38.35
6081	NASDAQ	SGA	Wed, Jun 20, 2018	38.83	39.10	38.80	38.80
6080	NASDAQ	SGA	Tue, Jun 19, 2018	39.00	39.00	38.65	38.65
6079	NASDAQ	SGA	Mon, Jun 18, 2018	38.85	39.00	38.65	39.00
6078	NASDAQ	SGA	Fri, Jun 15, 2018	38.30	39.10	38.30	38.90
6077	NASDAQ	SGA	Thu, Jun 14, 2018	38.75	39.00	38.30	38.30
6076	NASDAQ	SGA	Wed, Jun 13, 2018	38.62	38.95	38.55	38.95
6075	NASDAQ	SGA	Tue, Jun 12, 2018	38.80	39.00	38.50	39.00
6074	NASDAQ	SGA	Mon, Jun 11, 2018	38.03	39.00	38.00	39.00
6073	NASDAQ	SGA	Fri, Jun 8, 2018	38.70	38.70	38.25	38.25
6072	NASDAQ	SGA	Thu, Jun 7, 2018	38.75	39.00	38.50	38.50
6071	NASDAQ	SGA	Wed, Jun 6, 2018	38.70	38.90	38.00	38.60
6070	NASDAQ	SGA	Tue, Jun 5, 2018	38.10	39.00	38.10	38.30
6069	NASDAQ	SGA	Mon, Jun 4, 2018	38.60	39.00	38.45	38.45
6068	NASDAQ	SGA	Fri, Jun 1, 2018	38.50	39.00	38.50	39.00
6067	NASDAQ	SGA	Thu, May 31, 2018	39.00	39.15	38.75	38.75
6066	NASDAQ	SGA	Wed, May 30, 2018	39.00	39.35	38.80	38.80
6065	NASDAQ	SGA	Tue, May 29, 2018	39.16	39.16	38.75	38.70
6064	NASDAQ	SGA	Fri, May 25, 2018	38.95	38.95	38.95	38.95
6063	NASDAQ	SGA	Thu, May 24, 2018	38.73	39.00	37.85	39.00
6062	NASDAQ	SGA	Wed, May 23, 2018	38.30	38.85	38.15	38.85
6061	NASDAQ	SGA	Tue, May 22, 2018	39.41	39.45	38.30	38.30
6060	NASDAQ	SGA	Mon, May 21, 2018	39.45	39.60	39.25	39.60
6059	NASDAQ	SGA	Fri, May 18, 2018	39.10	39.10	39.00	39.00
6058	NASDAQ	SGA	Thu, May 17, 2018	39.00	39.30	38.25	39.00
6057	NASDAQ	SGA	Wed, May 16, 2018	38.50	39.00	37.69	39.00
6056	NASDAQ	SGA	Tue, May 15, 2018	37.50	38.90	37.10	37.75
6055	NASDAQ	SGA	Mon, May 14, 2018	39.38	39.38	38.30	38.30
6054	NASDAQ	SGA	Fri, May 11, 2018	39.00	39.00	38.20	39.00
6053	NASDAQ	SGA	Thu, May 10, 2018	37.75	38.90	37.75	38.90
6052	NASDAQ	SGA	Wed, May 9, 2018	37.90	37.90	37.80	37.80
6051	NASDAQ	SGA	Tue, May 8, 2018	39.25	39.25	37.85	37.90
6050	NASDAQ	SGA	Mon, May 7, 2018	39.65	40.10	38.60	39.45
6049	NASDAQ	SGA	Fri, May 4, 2018	38.33	39.70	38.33	39.60
6048	NASDAQ	SGA	Thu, May 3, 2018	38.40	38.80	38.40	38.80
6047	NASDAQ	SGA	Wed, May 2, 2018	38.50	38.90	38.50	38.90
6046	NASDAQ	SGA	Tue, May 1, 2018	37.45	38.45	37.10	38.45
6045	NASDAQ	SGA	Mon, Apr 30, 2018	37.80	38.03	37.05	37.10
6044	NASDAQ	SGA	Fri, Apr 27, 2018	37.20	38.05	37.20	37.40
6043	NASDAQ	SGA	Thu, Apr 26, 2018	38.70	38.75	37.85	37.85
6042	NASDAQ	SGA	Wed, Apr 25, 2018	39.00	39.60	38.30	38.85
6041	NASDAQ	SGA	Tue, Apr 24, 2018	39.35	39.85	39.00	39.20
6040	NASDAQ	SGA	Mon, Apr 23, 2018	38.65	39.30	38.65	39.30
6039	NASDAQ	SGA	Fri, Apr 20, 2018	39.05	39.40	38.50	38.60
6038	NASDAQ	SGA	Thu, Apr 19, 2018	39.90	39.90	39.00	39.45
6037	NASDAQ	SGA	Wed, Apr 18, 2018	39.00	39.84	39.00	39.10
6036	NASDAQ	SGA	Tue, Apr 17, 2018	38.45	39.20	38.05	39.00
6035	NASDAQ	SGA	Mon, Apr 16, 2018	38.00	38.18	38.00	38.05
6034	NASDAQ	SGA	Fri, Apr 13, 2018	37.55	38.15	37.15	38.00
6033	NASDAQ	SGA	Thu, Apr 12, 2018	36.95	38.43	36.95	37.55
6032	NASDAQ	SGA	Wed, Apr 11, 2018	36.80	37.20	36.80	36.95
6031	NASDAQ	SGA	Tue, Apr 10, 2018	37.35	37.70	36.95	36.95
6030	NASDAQ	SGA	Mon, Apr 9, 2018	37.85	37.85	36.80	37.35
6029	NASDAQ	SGA	Fri, Apr 6, 2018	37.75	37.80	36.50	36.55
6028	NASDAQ	SGA	Thu, Apr 5, 2018	37.60	37.60	37.30	37.30
6027	NASDAQ	SGA	Wed, Apr 4, 2018	37.70	37.70	36.90	36.90
6026	NASDAQ	SGA	Tue, Apr 3, 2018	37.50	38.05	37.00	37.00
6025	NASDAQ	SGA	Mon, Apr 2, 2018	37.70	37.70	36.95	37.65
6024	NASDAQ	SGA	Thu, Mar 29, 2018	38.65	38.80	37.25	37.25
6023	NASDAQ	SGA	Wed, Mar 28, 2018	38.21	38.95	38.15	38.60
6022	NASDAQ	SGA	Tue, Mar 27, 2018	38.80	38.90	38.15	38.15
6021	NASDAQ	SGA	Mon, Mar 26, 2018	37.25	38.65	37.15	38.50
6020	NASDAQ	SGA	Fri, Mar 23, 2018	38.80	39.15	37.15	37.15
6019	NASDAQ	SGA	Thu, Mar 22, 2018	38.70	38.75	38.50	38.50
6018	NASDAQ	SGA	Wed, Mar 21, 2018	38.50	38.90	38.18	38.80
6017	NASDAQ	SGA	Tue, Mar 20, 2018	38.53	38.85	38.18	38.20
6016	NASDAQ	SGA	Mon, Mar 19, 2018	38.25	38.45	38.10	38.10
6015	NASDAQ	SGA	Fri, Mar 16, 2018	38.45	38.48	38.45	38.45
6014	NASDAQ	SGA	Thu, Mar 15, 2018	38.33	38.75	38.25	38.75
6013	NASDAQ	SGA	Wed, Mar 14, 2018	38.10	39.05	38.10	39.00
6012	NASDAQ	SGA	Tue, Mar 13, 2018	38.55	38.55	38.55	38.55
6011	NASDAQ	SGA	Mon, Mar 12, 2018	38.70	38.70	38.70	38.70
6010	NASDAQ	SGA	Fri, Mar 9, 2018	37.70	38.65	37.70	38.05
6009	NASDAQ	SGA	Thu, Mar 8, 2018	37.45	38.03	37.40	37.10
6008	NASDAQ	SGA	Wed, Mar 7, 2018	38.10	38.80	37.40	37.40
6007	NASDAQ	SGA	Tue, Mar 6, 2018	38.45	39.10	38.45	38.80
6006	NASDAQ	SGA	Mon, Mar 5, 2018	39.46	39.46	38.50	38.50
6005	NASDAQ	SGA	Fri, Mar 2, 2018	38.70	38.90	38.70	38.90
6004	NASDAQ	SGA	Thu, Mar 1, 2018	39.00	39.00	38.50	38.70
6003	NASDAQ	SGA	Wed, Feb 28, 2018	39.00	39.60	38.80	39.00
6002	NASDAQ	SGA	Tue, Feb 27, 2018	39.70	39.70	38.80	39.00
6001	NASDAQ	SGA	Mon, Feb 26, 2018	40.00	40.00	39.20	39.75
6000	NASDAQ	SGA	Fri, Feb 23, 2018	39.50	39.75	39.50	39.75
5999	NASDAQ	SGA	Thu, Feb 22, 2018	39.05	39.65	39.05	39.65
5998	NASDAQ	SGA	Wed, Feb 21, 2018	39.35	39.60	39.10	39.10
5997	NASDAQ	SGA	Tue, Feb 20, 2018	39.85	39.90	39.15	39.15
5996	NASDAQ	SGA	Fri, Feb 16, 2018	39.30	40.40	39.30	40.40
5995	NASDAQ	SGA	Thu, Feb 15, 2018	39.15	39.65	39.15	39.45
5994	NASDAQ	SGA	Wed, Feb 14, 2018	39.05	39.05	38.80	38.80
5993	NASDAQ	SGA	Tue, Feb 13, 2018	38.90	38.90	38.90	38.90
5992	NASDAQ	SGA	Mon, Feb 12, 2018	38.40	39.30	38.30	39.30
5991	NASDAQ	SGA	Fri, Feb 9, 2018	38.20	39.15	37.95	38.20
5990	NASDAQ	SGA	Thu, Feb 8, 2018	38.00	38.60	38.00	38.60
5989	NASDAQ	SGA	Wed, Feb 7, 2018	37.74	39.00	37.74	38.15
5988	NASDAQ	SGA	Tue, Feb 6, 2018	37.55	38.65	36.85	37.55
5987	NASDAQ	SGA	Mon, Feb 5, 2018	38.10	38.85	36.10	36.50
5986	NASDAQ	SGA	Fri, Feb 2, 2018	39.90	40.00	38.10	38.10
5985	NASDAQ	SGA	Thu, Feb 1, 2018	39.60	39.90	39.10	39.90
5984	NASDAQ	SGA	Wed, Jan 31, 2018	40.96	40.96	39.60	39.60
5983	NASDAQ	SGA	Tue, Jan 30, 2018	41.40	41.45	40.75	40.75
5982	NASDAQ	SGA	Mon, Jan 29, 2018	41.20	42.00	41.20	41.45
5981	NASDAQ	SGA	Fri, Jan 26, 2018	40.76	41.70	40.76	41.70
5980	NASDAQ	SGA	Thu, Jan 25, 2018	41.45	41.70	41.05	41.05
5979	NASDAQ	SGA	Wed, Jan 24, 2018	42.40	42.40	41.70	41.70
5978	NASDAQ	SGA	Tue, Jan 23, 2018	42.05	42.45	41.82	42.30
5977	NASDAQ	SGA	Mon, Jan 22, 2018	42.40	42.40	42.28	42.30
5976	NASDAQ	SGA	Fri, Jan 19, 2018	41.60	42.50	41.60	42.50
5975	NASDAQ	SGA	Thu, Jan 18, 2018	42.45	42.50	41.80	41.80
5974	NASDAQ	SGA	Wed, Jan 17, 2018	41.85	42.60	41.85	42.20
5973	NASDAQ	SGA	Tue, Jan 16, 2018	42.52	42.60	42.20	42.20
5972	NASDAQ	SGA	Fri, Jan 12, 2018	42.15	42.40	42.05	42.35
5971	NASDAQ	SGA	Thu, Jan 11, 2018	41.55	42.00	41.55	42.00
5970	NASDAQ	SGA	Wed, Jan 10, 2018	41.47	41.75	41.35	41.75
5969	NASDAQ	SGA	Tue, Jan 9, 2018	41.30	42.00	41.05	41.05
5968	NASDAQ	SGA	Mon, Jan 8, 2018	41.15	41.90	41.00	41.25
5967	NASDAQ	SGA	Fri, Jan 5, 2018	41.10	41.65	40.75	41.20
5966	NASDAQ	SGA	Thu, Jan 4, 2018	40.85	41.40	40.80	41.05
5965	NASDAQ	SGA	Wed, Jan 3, 2018	39.65	41.65	39.65	40.70
5964	NASDAQ	SGA	Tue, Jan 2, 2018	41.00	41.00	40.20	40.25
5963	NASDAQ	SGA	Fri, Dec 29, 2017	41.00	41.00	40.41	40.45
5962	NASDAQ	SGA	Thu, Dec 28, 2017	40.62	40.62	40.50	40.50
5961	NASDAQ	SGA	Wed, Dec 27, 2017	0.00	0.00	0.00	40.60
5960	NASDAQ	SGA	Tue, Dec 26, 2017	41.00	41.10	40.60	40.60
5959	NASDAQ	SGA	Fri, Dec 22, 2017	41.63	41.63	40.60	40.60
5958	NASDAQ	SGA	Thu, Dec 21, 2017	41.48	42.25	41.19	42.00
5957	NASDAQ	SGA	Wed, Dec 20, 2017	41.80	42.25	41.30	41.30
5956	NASDAQ	SGA	Tue, Dec 19, 2017	43.00	43.00	41.80	41.80
5955	NASDAQ	SGA	Mon, Dec 18, 2017	42.00	43.00	42.00	43.00
5954	NASDAQ	SGA	Fri, Dec 15, 2017	42.30	42.30	40.90	42.00
5953	NASDAQ	SGA	Thu, Dec 14, 2017	43.75	43.75	43.25	42.15
5952	NASDAQ	SGA	Wed, Dec 13, 2017	42.85	43.80	42.85	43.80
5951	NASDAQ	SGA	Tue, Dec 12, 2017	43.27	43.90	42.95	42.95
5950	NASDAQ	SGA	Mon, Dec 11, 2017	43.80	43.80	43.30	43.55
5949	NASDAQ	SGA	Fri, Dec 8, 2017	44.58	44.58	43.10	43.10
5948	NASDAQ	SGA	Thu, Dec 7, 2017	44.35	44.95	44.20	44.50
5947	NASDAQ	SGA	Wed, Dec 6, 2017	43.25	44.28	43.25	44.50
5946	NASDAQ	SGA	Tue, Dec 5, 2017	43.85	44.20	43.00	43.00
5945	NASDAQ	SGA	Mon, Dec 4, 2017	42.95	43.25	42.95	43.25
5944	NASDAQ	SGA	Fri, Dec 1, 2017	45.40	45.40	42.20	42.25
5943	NASDAQ	SGA	Thu, Nov 30, 2017	45.15	45.65	45.10	45.10
5942	NASDAQ	SGA	Wed, Nov 29, 2017	44.20	45.50	44.20	45.50
5941	NASDAQ	SGA	Tue, Nov 28, 2017	43.80	44.70	43.80	44.70
5940	NASDAQ	SGA	Mon, Nov 27, 2017	43.70	44.05	43.57	44.05
5939	NASDAQ	SGA	Fri, Nov 24, 2017	43.75	44.10	43.65	44.10
5938	NASDAQ	SGA	Wed, Nov 22, 2017	44.15	44.55	44.15	44.20
5937	NASDAQ	SGA	Tue, Nov 21, 2017	44.95	45.05	44.35	44.65
5936	NASDAQ	SGA	Mon, Nov 20, 2017	44.00	45.05	43.65	45.05
5935	NASDAQ	SGA	Fri, Nov 17, 2017	42.75	44.15	42.75	43.95
5934	NASDAQ	SGA	Thu, Nov 16, 2017	40.75	43.65	40.75	43.65
5933	NASDAQ	SGA	Wed, Nov 15, 2017	40.55	40.75	40.35	40.35
5932	NASDAQ	SGA	Tue, Nov 14, 2017	41.00	41.35	40.75	40.75
5931	NASDAQ	SGA	Mon, Nov 13, 2017	41.55	41.80	41.00	41.40
5930	NASDAQ	SGA	Fri, Nov 10, 2017	42.00	42.45	40.00	41.90
5929	NASDAQ	SGA	Thu, Nov 9, 2017	42.60	42.60	42.05	42.05
5928	NASDAQ	SGA	Wed, Nov 8, 2017	42.30	43.10	42.30	43.10
5927	NASDAQ	SGA	Tue, Nov 7, 2017	45.50	45.50	42.40	42.50
5926	NASDAQ	SGA	Mon, Nov 6, 2017	44.50	45.15	44.50	45.15
5925	NASDAQ	SGA	Fri, Nov 3, 2017	44.15	44.45	44.15	44.35
5924	NASDAQ	SGA	Thu, Nov 2, 2017	43.90	44.65	43.70	44.50
5923	NASDAQ	SGA	Wed, Nov 1, 2017	43.75	43.75	43.35	43.60
5922	NASDAQ	SGA	Tue, Oct 31, 2017	43.75	43.80	43.00	43.75
5921	NASDAQ	SGA	Mon, Oct 30, 2017	44.45	44.45	43.10	43.10
5920	NASDAQ	SGA	Fri, Oct 27, 2017	44.55	44.80	44.00	44.50
5919	NASDAQ	SGA	Thu, Oct 26, 2017	44.40	44.55	44.40	44.55
5918	NASDAQ	SGA	Wed, Oct 25, 2017	44.10	44.70	43.70	43.85
5917	NASDAQ	SGA	Tue, Oct 24, 2017	44.63	44.93	43.75	44.15
5916	NASDAQ	SGA	Mon, Oct 23, 2017	45.65	45.90	44.55	44.55
5915	NASDAQ	SGA	Fri, Oct 20, 2017	46.25	46.25	45.70	45.70
5914	NASDAQ	SGA	Thu, Oct 19, 2017	46.00	46.30	45.45	45.70
5913	NASDAQ	SGA	Wed, Oct 18, 2017	46.25	46.60	46.00	46.00
5912	NASDAQ	SGA	Tue, Oct 17, 2017	46.25	46.25	45.75	45.95
5911	NASDAQ	SGA	Mon, Oct 16, 2017	46.10	46.35	46.10	46.25
5910	NASDAQ	SGA	Fri, Oct 13, 2017	45.85	46.25	45.85	46.10
5909	NASDAQ	SGA	Thu, Oct 12, 2017	46.10	46.20	45.90	45.95
5908	NASDAQ	SGA	Wed, Oct 11, 2017	46.10	46.35	45.90	46.05
5907	NASDAQ	SGA	Tue, Oct 10, 2017	44.75	46.10	44.75	46.10
5906	NASDAQ	SGA	Mon, Oct 9, 2017	44.60	44.75	44.00	44.20
5905	NASDAQ	SGA	Fri, Oct 6, 2017	45.20	45.80	44.00	44.10
5904	NASDAQ	SGA	Thu, Oct 5, 2017	46.00	46.25	45.60	45.60
5903	NASDAQ	SGA	Wed, Oct 4, 2017	46.10	46.50	45.20	45.20
5902	NASDAQ	SGA	Tue, Oct 3, 2017	45.60	46.50	45.55	45.85
5901	NASDAQ	SGA	Mon, Oct 2, 2017	45.75	46.50	45.25	45.25
5900	NASDAQ	SGA	Fri, Sep 29, 2017	44.60	46.80	44.60	45.60
5899	NASDAQ	SGA	Thu, Sep 28, 2017	44.40	45.45	44.35	45.20
5898	NASDAQ	SGA	Wed, Sep 27, 2017	44.35	45.25	44.35	45.25
5897	NASDAQ	SGA	Tue, Sep 26, 2017	43.70	44.40	43.14	44.25
5896	NASDAQ	SGA	Mon, Sep 25, 2017	43.50	43.50	42.40	42.70
5895	NASDAQ	SGA	Fri, Sep 22, 2017	41.70	43.50	40.40	43.50
5894	NASDAQ	SGA	Thu, Sep 21, 2017	43.10	44.15	41.15	40.95
5893	NASDAQ	SGA	Wed, Sep 20, 2017	44.30	45.00	42.75	43.50
5892	NASDAQ	SGA	Tue, Sep 19, 2017	44.95	44.95	43.95	44.70
5891	NASDAQ	SGA	Mon, Sep 18, 2017	44.85	45.65	43.65	45.15
5890	NASDAQ	SGA	Fri, Sep 15, 2017	43.10	45.60	43.10	44.80
5889	NASDAQ	SGA	Thu, Sep 14, 2017	43.55	43.75	41.20	42.45
5888	NASDAQ	SGA	Wed, Sep 13, 2017	43.20	43.95	43.15	43.95
5887	NASDAQ	SGA	Tue, Sep 12, 2017	43.10	43.90	43.10	43.50
5886	NASDAQ	SGA	Mon, Sep 11, 2017	42.55	43.60	42.55	43.60
5885	NASDAQ	SGA	Fri, Sep 8, 2017	41.90	42.60	41.90	42.45
5884	NASDAQ	SGA	Thu, Sep 7, 2017	41.95	42.25	41.95	42.00
5883	NASDAQ	SGA	Wed, Sep 6, 2017	41.65	42.92	41.60	42.25
5882	NASDAQ	SGA	Tue, Sep 5, 2017	41.40	41.55	41.10	41.55
5881	NASDAQ	SGA	Fri, Sep 1, 2017	41.50	41.75	41.50	41.75
5880	NASDAQ	SGA	Thu, Aug 31, 2017	41.55	41.55	40.85	40.85
5879	NASDAQ	SGA	Wed, Aug 30, 2017	40.50	41.40	40.50	41.15
5878	NASDAQ	SGA	Tue, Aug 29, 2017	41.25	41.35	40.50	41.25
5877	NASDAQ	SGA	Mon, Aug 28, 2017	40.45	40.90	40.45	40.90
5876	NASDAQ	SGA	Fri, Aug 25, 2017	40.65	40.65	40.35	40.60
5875	NASDAQ	SGA	Thu, Aug 24, 2017	40.75	40.95	40.75	40.90
5874	NASDAQ	SGA	Wed, Aug 23, 2017	40.95	41.60	40.95	41.10
5873	NASDAQ	SGA	Tue, Aug 22, 2017	41.00	41.30	40.65	41.05
5872	NASDAQ	SGA	Mon, Aug 21, 2017	39.25	41.05	39.15	40.55
5871	NASDAQ	SGA	Fri, Aug 18, 2017	39.75	39.75	39.40	39.65
5870	NASDAQ	SGA	Thu, Aug 17, 2017	40.65	40.65	39.90	39.90
5869	NASDAQ	SGA	Wed, Aug 16, 2017	41.00	41.25	40.70	40.70
5868	NASDAQ	SGA	Tue, Aug 15, 2017	40.65	41.35	40.45	40.70
5867	NASDAQ	SGA	Mon, Aug 14, 2017	39.60	40.75	39.60	40.75
5866	NASDAQ	SGA	Fri, Aug 11, 2017	39.30	39.30	38.70	39.25
5865	NASDAQ	SGA	Thu, Aug 10, 2017	39.00	39.40	39.00	39.25
5864	NASDAQ	SGA	Wed, Aug 9, 2017	39.54	39.85	39.50	39.85
5863	NASDAQ	SGA	Tue, Aug 8, 2017	40.75	40.75	40.00	40.15
5862	NASDAQ	SGA	Mon, Aug 7, 2017	39.80	40.55	39.50	40.55
5861	NASDAQ	SGA	Fri, Aug 4, 2017	39.90	40.55	39.90	40.55
5860	NASDAQ	SGA	Thu, Aug 3, 2017	39.06	40.80	39.06	40.30
5859	NASDAQ	SGA	Wed, Aug 2, 2017	39.00	39.80	39.00	39.00
5858	NASDAQ	SGA	Tue, Aug 1, 2017	39.35	39.35	39.35	39.35
5857	NASDAQ	SGA	Mon, Jul 31, 2017	39.60	39.60	38.85	38.85
5856	NASDAQ	SGA	Fri, Jul 28, 2017	39.90	40.40	39.40	39.40
5855	NASDAQ	SGA	Thu, Jul 27, 2017	39.90	40.20	39.00	39.35
5854	NASDAQ	SGA	Wed, Jul 26, 2017	40.80	40.80	38.95	39.60
5853	NASDAQ	SGA	Tue, Jul 25, 2017	37.80	40.90	37.80	38.70
5852	NASDAQ	SGA	Mon, Jul 24, 2017	42.00	42.15	37.75	37.75
5851	NASDAQ	SGA	Fri, Jul 21, 2017	44.15	44.15	41.95	42.40
5850	NASDAQ	SGA	Thu, Jul 20, 2017	43.95	44.73	43.30	43.55
5849	NASDAQ	SGA	Wed, Jul 19, 2017	45.05	45.05	44.22	44.35
5848	NASDAQ	SGA	Tue, Jul 18, 2017	44.85	44.85	43.90	44.60
5847	NASDAQ	SGA	Mon, Jul 17, 2017	45.15	45.85	44.55	45.20
5846	NASDAQ	SGA	Fri, Jul 14, 2017	44.37	45.40	44.37	44.80
5845	NASDAQ	SGA	Thu, Jul 13, 2017	44.55	45.70	44.55	44.78
5844	NASDAQ	SGA	Wed, Jul 12, 2017	44.25	44.70	44.15	44.70
5843	NASDAQ	SGA	Tue, Jul 11, 2017	44.45	44.45	43.05	43.90
5842	NASDAQ	SGA	Mon, Jul 10, 2017	46.28	46.28	44.20	44.40
5841	NASDAQ	SGA	Fri, Jul 7, 2017	44.80	46.00	44.80	46.00
5840	NASDAQ	SGA	Thu, Jul 6, 2017	45.00	45.25	44.38	44.60
5839	NASDAQ	SGA	Wed, Jul 5, 2017	45.50	46.30	45.00	45.45
5838	NASDAQ	SGA	Mon, Jul 3, 2017	45.75	45.85	45.75	45.85
5837	NASDAQ	SGA	Fri, Jun 30, 2017	45.23	45.75	45.23	45.75
5836	NASDAQ	SGA	Thu, Jun 29, 2017	46.50	46.50	45.70	46.05
5835	NASDAQ	SGA	Wed, Jun 28, 2017	46.71	47.20	46.05	47.10
5834	NASDAQ	SGA	Tue, Jun 27, 2017	45.45	46.31	45.45	45.90
5833	NASDAQ	SGA	Mon, Jun 26, 2017	46.53	46.55	45.85	45.95
5832	NASDAQ	SGA	Fri, Jun 23, 2017	46.50	47.00	45.50	46.70
5831	NASDAQ	SGA	Thu, Jun 22, 2017	47.05	47.10	46.40	46.40
5830	NASDAQ	SGA	Wed, Jun 21, 2017	48.05	48.05	46.20	46.60
5829	NASDAQ	SGA	Tue, Jun 20, 2017	49.20	49.48	47.45	47.55
5828	NASDAQ	SGA	Mon, Jun 19, 2017	48.15	49.30	48.15	49.30
5827	NASDAQ	SGA	Fri, Jun 16, 2017	48.65	49.95	48.65	48.75
5826	NASDAQ	SGA	Thu, Jun 15, 2017	49.06	50.00	49.06	49.85
5825	NASDAQ	SGA	Wed, Jun 14, 2017	51.25	51.25	49.40	50.00
5824	NASDAQ	SGA	Tue, Jun 13, 2017	50.80	50.95	50.37	50.60
5823	NASDAQ	SGA	Mon, Jun 12, 2017	50.35	51.23	50.30	50.45
5822	NASDAQ	SGA	Fri, Jun 9, 2017	49.95	51.70	49.95	50.30
5821	NASDAQ	SGA	Thu, Jun 8, 2017	49.50	49.95	49.30	49.95
5820	NASDAQ	SGA	Wed, Jun 7, 2017	49.65	49.65	49.10	49.45
5819	NASDAQ	SGA	Tue, Jun 6, 2017	48.95	49.65	48.95	49.65
5818	NASDAQ	SGA	Mon, Jun 5, 2017	49.70	49.70	49.15	49.15
5817	NASDAQ	SGA	Fri, Jun 2, 2017	49.00	49.75	49.00	49.45
5816	NASDAQ	SGA	Thu, Jun 1, 2017	48.62	49.50	48.62	49.25
5815	NASDAQ	SGA	Wed, May 31, 2017	49.05	49.20	48.45	48.45
5814	NASDAQ	SGA	Tue, May 30, 2017	49.20	49.20	49.10	49.10
5813	NASDAQ	SGA	Fri, May 26, 2017	49.50	49.50	48.60	49.05
5812	NASDAQ	SGA	Thu, May 25, 2017	48.80	49.45	48.80	49.45
5811	NASDAQ	SGA	Wed, May 24, 2017	48.75	49.20	48.70	49.20
5810	NASDAQ	SGA	Tue, May 23, 2017	48.50	48.85	48.25	48.80
5809	NASDAQ	SGA	Mon, May 22, 2017	48.40	48.80	47.90	48.55
5808	NASDAQ	SGA	Fri, May 19, 2017	48.90	49.50	48.40	48.85
5807	NASDAQ	SGA	Thu, May 18, 2017	48.90	49.75	48.60	49.15
5806	NASDAQ	SGA	Wed, May 17, 2017	49.50	50.73	49.05	48.85
5805	NASDAQ	SGA	Tue, May 16, 2017	49.80	50.40	49.65	50.20
5804	NASDAQ	SGA	Mon, May 15, 2017	48.85	50.20	48.85	50.15
5803	NASDAQ	SGA	Fri, May 12, 2017	50.00	50.05	49.00	49.00
5802	NASDAQ	SGA	Thu, May 11, 2017	50.05	50.30	49.55	50.05
5801	NASDAQ	SGA	Wed, May 10, 2017	51.03	51.03	49.73	50.15
5800	NASDAQ	SGA	Tue, May 9, 2017	51.30	51.38	50.30	50.30
5799	NASDAQ	SGA	Mon, May 8, 2017	50.64	51.25	50.55	50.80
5798	NASDAQ	SGA	Fri, May 5, 2017	51.10	51.65	50.80	51.00
5797	NASDAQ	SGA	Thu, May 4, 2017	50.65	51.60	50.65	51.00
5796	NASDAQ	SGA	Wed, May 3, 2017	51.60	51.95	50.25	50.25
5795	NASDAQ	SGA	Tue, May 2, 2017	51.80	52.00	51.45	51.55
5794	NASDAQ	SGA	Mon, May 1, 2017	51.30	51.85	51.05	51.85
5793	NASDAQ	SGA	Fri, Apr 28, 2017	50.70	51.85	50.25	51.25
5792	NASDAQ	SGA	Thu, Apr 27, 2017	51.65	51.85	50.60	51.05
5791	NASDAQ	SGA	Wed, Apr 26, 2017	51.40	51.75	51.40	51.75
5790	NASDAQ	SGA	Tue, Apr 25, 2017	51.60	51.75	49.73	51.65
5789	NASDAQ	SGA	Mon, Apr 24, 2017	51.60	51.60	51.28	51.60
5788	NASDAQ	SGA	Fri, Apr 21, 2017	51.40	51.60	50.90	51.30
5787	NASDAQ	SGA	Thu, Apr 20, 2017	51.50	51.55	51.00	51.55
5786	NASDAQ	SGA	Wed, Apr 19, 2017	51.20	51.50	50.55	51.35
5785	NASDAQ	SGA	Tue, Apr 18, 2017	51.30	51.50	50.35	50.70
5784	NASDAQ	SGA	Mon, Apr 17, 2017	51.00	52.05	50.63	51.55
5783	NASDAQ	SGA	Thu, Apr 13, 2017	51.35	51.35	50.45	50.45
5782	NASDAQ	SGA	Wed, Apr 12, 2017	51.15	51.35	51.00	51.00
5781	NASDAQ	SGA	Tue, Apr 11, 2017	51.35	51.35	50.95	51.05
5780	NASDAQ	SGA	Mon, Apr 10, 2017	50.70	51.20	50.35	51.10
5779	NASDAQ	SGA	Fri, Apr 7, 2017	50.90	51.10	49.90	50.60
5778	NASDAQ	SGA	Thu, Apr 6, 2017	50.60	50.72	49.25	50.65
5777	NASDAQ	SGA	Wed, Apr 5, 2017	50.43	51.10	50.03	50.35
5776	NASDAQ	SGA	Tue, Apr 4, 2017	50.43	51.25	50.43	51.10
5775	NASDAQ	SGA	Mon, Apr 3, 2017	50.85	51.15	50.80	50.95
5774	NASDAQ	SGA	Fri, Mar 31, 2017	51.20	51.20	50.85	51.05
5773	NASDAQ	SGA	Thu, Mar 30, 2017	51.30	51.40	51.10	51.30
5772	NASDAQ	SGA	Wed, Mar 29, 2017	51.05	51.28	50.90	51.25
5771	NASDAQ	SGA	Tue, Mar 28, 2017	50.77	50.95	50.48	50.48
5770	NASDAQ	SGA	Mon, Mar 27, 2017	50.25	50.95	50.05	50.85
5769	NASDAQ	SGA	Fri, Mar 24, 2017	50.75	50.95	50.26	50.26
5768	NASDAQ	SGA	Thu, Mar 23, 2017	49.60	51.05	49.55	50.30
5767	NASDAQ	SGA	Wed, Mar 22, 2017	49.95	50.00	49.30	49.50
5766	NASDAQ	SGA	Tue, Mar 21, 2017	49.85	49.95	49.25	49.95
5765	NASDAQ	SGA	Mon, Mar 20, 2017	49.15	50.50	49.15	49.70
5764	NASDAQ	SGA	Fri, Mar 17, 2017	50.30	50.75	48.25	48.95
5763	NASDAQ	SGA	Thu, Mar 16, 2017	50.45	50.45	49.55	50.35
5762	NASDAQ	SGA	Wed, Mar 15, 2017	50.30	51.13	50.05	50.25
5761	NASDAQ	SGA	Tue, Mar 14, 2017	49.30	50.70	49.25	50.45
5760	NASDAQ	SGA	Mon, Mar 13, 2017	50.35	50.75	50.15	50.70
5759	NASDAQ	SGA	Fri, Mar 10, 2017	50.50	50.98	49.90	50.25
5758	NASDAQ	SGA	Thu, Mar 9, 2017	50.85	51.00	50.45	50.50
5757	NASDAQ	SGA	Wed, Mar 8, 2017	50.05	50.90	50.00	50.00
5756	NASDAQ	SGA	Tue, Mar 7, 2017	50.05	51.05	50.05	50.05
5755	NASDAQ	SGA	Mon, Mar 6, 2017	50.80	50.95	50.00	50.05
5754	NASDAQ	SGA	Fri, Mar 3, 2017	49.95	50.55	49.70	50.55
5753	NASDAQ	SGA	Thu, Mar 2, 2017	49.30	51.10	49.30	50.30
5752	NASDAQ	SGA	Wed, Mar 1, 2017	49.73	50.95	49.73	50.49
5751	NASDAQ	SGA	Tue, Feb 28, 2017	49.93	49.93	49.75	49.90
5750	NASDAQ	SGA	Mon, Feb 27, 2017	49.60	50.20	49.60	50.20
5749	NASDAQ	SGA	Fri, Feb 24, 2017	49.45	50.00	49.45	50.00
5748	NASDAQ	SGA	Thu, Feb 23, 2017	49.25	50.30	49.25	49.85
5747	NASDAQ	SGA	Wed, Feb 22, 2017	49.66	50.80	49.66	50.30
5746	NASDAQ	SGA	Tue, Feb 21, 2017	49.75	50.05	49.70	50.05
5745	NASDAQ	SGA	Fri, Feb 17, 2017	50.10	50.10	49.36	49.36
5744	NASDAQ	SGA	Thu, Feb 16, 2017	50.23	50.23	49.50	49.60
5743	NASDAQ	SGA	Wed, Feb 15, 2017	49.75	50.95	49.60	50.00
5742	NASDAQ	SGA	Tue, Feb 14, 2017	50.05	50.90	49.15	49.85
5741	NASDAQ	SGA	Mon, Feb 13, 2017	51.10	51.20	50.10	51.15
5740	NASDAQ	SGA	Fri, Feb 10, 2017	48.80	50.20	47.00	50.20
5739	NASDAQ	SGA	Thu, Feb 9, 2017	47.55	49.80	47.50	49.31
5738	NASDAQ	SGA	Wed, Feb 8, 2017	48.15	49.05	47.55	47.55
5737	NASDAQ	SGA	Tue, Feb 7, 2017	48.71	48.71	48.25	48.25
5736	NASDAQ	SGA	Mon, Feb 6, 2017	49.80	50.98	49.17	49.35
5735	NASDAQ	SGA	Fri, Feb 3, 2017	50.05	50.05	49.45	50.00
5734	NASDAQ	SGA	Thu, Feb 2, 2017	49.10	50.15	49.10	49.90
5733	NASDAQ	SGA	Wed, Feb 1, 2017	50.65	51.25	49.05	49.10
5732	NASDAQ	SGA	Tue, Jan 31, 2017	49.50	50.30	48.05	50.30
5731	NASDAQ	SGA	Mon, Jan 30, 2017	49.10	49.10	49.10	49.10
5730	NASDAQ	SGA	Fri, Jan 27, 2017	50.80	50.80	50.25	50.65
5729	NASDAQ	SGA	Thu, Jan 26, 2017	51.25	51.25	50.45	50.45
5728	NASDAQ	SGA	Wed, Jan 25, 2017	51.20	51.20	50.00	50.90
5727	NASDAQ	SGA	Tue, Jan 24, 2017	49.45	50.05	49.45	50.05
5726	NASDAQ	SGA	Mon, Jan 23, 2017	50.21	50.40	49.25	49.25
5725	NASDAQ	SGA	Fri, Jan 20, 2017	49.60	50.10	49.60	49.65
5724	NASDAQ	SGA	Thu, Jan 19, 2017	50.15	50.15	49.41	49.41
5723	NASDAQ	SGA	Wed, Jan 18, 2017	49.45	51.00	49.45	50.50
5722	NASDAQ	SGA	Tue, Jan 17, 2017	50.00	50.00	49.15	49.50
5721	NASDAQ	SGA	Fri, Jan 13, 2017	50.50	51.10	50.50	51.00
5720	NASDAQ	SGA	Thu, Jan 12, 2017	50.30	50.75	50.30	50.35
5719	NASDAQ	SGA	Wed, Jan 11, 2017	50.80	51.25	50.80	51.10
5718	NASDAQ	SGA	Tue, Jan 10, 2017	51.00	51.15	50.10	51.15
5717	NASDAQ	SGA	Mon, Jan 9, 2017	50.80	51.15	50.15	50.85
5716	NASDAQ	SGA	Fri, Jan 6, 2017	51.05	51.05	50.20	50.55
5715	NASDAQ	SGA	Thu, Jan 5, 2017	50.40	51.15	50.40	50.95
5714	NASDAQ	SGA	Wed, Jan 4, 2017	50.82	50.90	50.25	50.75
5713	NASDAQ	SGA	Tue, Jan 3, 2017	50.50	50.85	49.65	50.80
5712	NASDAQ	SGA	Fri, Dec 30, 2016	51.20	51.25	50.30	50.30
5711	NASDAQ	SGA	Thu, Dec 29, 2016	50.65	51.13	50.65	50.90
5710	NASDAQ	SGA	Wed, Dec 28, 2016	51.25	51.25	50.70	50.90
5709	NASDAQ	SGA	Tue, Dec 27, 2016	50.50	51.25	49.63	51.05
5708	NASDAQ	SGA	Fri, Dec 23, 2016	51.15	51.25	51.05	51.10
5707	NASDAQ	SGA	Thu, Dec 22, 2016	51.10	51.20	50.55	51.10
5706	NASDAQ	SGA	Wed, Dec 21, 2016	50.95	51.10	50.85	51.10
5705	NASDAQ	SGA	Tue, Dec 20, 2016	50.80	51.05	50.65	51.05
5704	NASDAQ	SGA	Mon, Dec 19, 2016	49.69	50.85	49.69	50.80
5703	NASDAQ	SGA	Fri, Dec 16, 2016	50.10	50.50	49.20	50.10
5702	NASDAQ	SGA	Thu, Dec 15, 2016	49.40	50.00	49.25	49.95
5701	NASDAQ	SGA	Wed, Dec 14, 2016	48.65	49.55	48.65	48.71
5700	NASDAQ	SGA	Tue, Dec 13, 2016	49.20	49.40	49.10	49.40
5699	NASDAQ	SGA	Mon, Dec 12, 2016	48.50	49.50	48.50	49.00
5698	NASDAQ	SGA	Fri, Dec 9, 2016	48.95	49.30	48.50	48.50
5697	NASDAQ	SGA	Thu, Dec 8, 2016	48.65	49.30	48.65	49.30
5696	NASDAQ	SGA	Wed, Dec 7, 2016	48.70	49.35	48.70	48.95
5695	NASDAQ	SGA	Tue, Dec 6, 2016	48.85	49.10	48.55	48.75
5694	NASDAQ	SGA	Mon, Dec 5, 2016	48.05	48.90	48.05	48.90
5693	NASDAQ	SGA	Fri, Dec 2, 2016	47.90	48.45	47.55	48.25
5692	NASDAQ	SGA	Thu, Dec 1, 2016	47.90	47.90	45.34	46.00
5691	NASDAQ	SGA	Wed, Nov 30, 2016	48.40	48.45	47.80	47.30
5690	NASDAQ	SGA	Tue, Nov 29, 2016	48.90	49.00	48.10	48.10
5689	NASDAQ	SGA	Mon, Nov 28, 2016	48.75	49.05	47.45	48.60
5688	NASDAQ	SGA	Fri, Nov 25, 2016	48.20	48.85	48.20	48.85
5687	NASDAQ	SGA	Wed, Nov 23, 2016	48.00	48.90	48.00	48.80
5686	NASDAQ	SGA	Tue, Nov 22, 2016	48.07	48.95	48.07	48.70
5685	NASDAQ	SGA	Mon, Nov 21, 2016	48.40	48.75	47.70	48.60
5684	NASDAQ	SGA	Fri, Nov 18, 2016	48.05	48.60	47.50	48.35
5683	NASDAQ	SGA	Thu, Nov 17, 2016	47.65	48.45	47.65	48.20
5682	NASDAQ	SGA	Wed, Nov 16, 2016	47.85	47.85	47.80	47.80
5681	NASDAQ	SGA	Tue, Nov 15, 2016	47.65	47.65	47.55	47.55
5680	NASDAQ	SGA	Mon, Nov 14, 2016	47.67	48.00	47.50	47.90
5679	NASDAQ	SGA	Fri, Nov 11, 2016	44.20	47.70	44.20	47.70
5678	NASDAQ	SGA	Thu, Nov 10, 2016	42.35	44.64	42.35	44.64
5677	NASDAQ	SGA	Wed, Nov 9, 2016	41.90	43.18	41.80	42.50
5676	NASDAQ	SGA	Tue, Nov 8, 2016	42.00	42.65	42.00	42.65
5675	NASDAQ	SGA	Mon, Nov 7, 2016	41.10	42.30	40.80	42.30
5674	NASDAQ	SGA	Fri, Nov 4, 2016	41.55	43.00	40.00	40.05
5673	NASDAQ	SGA	Thu, Nov 3, 2016	42.65	43.00	41.00	41.15
5672	NASDAQ	SGA	Wed, Nov 2, 2016	41.90	42.50	41.78	41.90
5671	NASDAQ	SGA	Tue, Nov 1, 2016	43.75	43.75	41.75	41.75
5670	NASDAQ	SGA	Mon, Oct 31, 2016	42.75	42.75	42.00	42.00
5669	NASDAQ	SGA	Fri, Oct 28, 2016	44.00	44.15	42.55	42.85
5668	NASDAQ	SGA	Thu, Oct 27, 2016	44.66	44.70	44.10	44.10
5667	NASDAQ	SGA	Wed, Oct 26, 2016	45.15	45.15	44.75	44.75
5666	NASDAQ	SGA	Tue, Oct 25, 2016	45.45	45.45	45.45	45.45
5665	NASDAQ	SGA	Mon, Oct 24, 2016	46.30	46.30	45.70	45.85
5664	NASDAQ	SGA	Fri, Oct 21, 2016	45.90	46.50	45.85	46.20
5663	NASDAQ	SGA	Thu, Oct 20, 2016	46.40	46.80	46.40	46.65
5662	NASDAQ	SGA	Wed, Oct 19, 2016	46.60	47.10	46.60	47.00
5661	NASDAQ	SGA	Tue, Oct 18, 2016	46.50	46.80	46.45	46.75
5660	NASDAQ	SGA	Mon, Oct 17, 2016	45.30	46.40	45.30	46.20
5659	NASDAQ	SGA	Fri, Oct 14, 2016	46.35	46.35	45.35	45.45
5658	NASDAQ	SGA	Thu, Oct 13, 2016	45.50	46.40	45.50	46.00
5657	NASDAQ	SGA	Wed, Oct 12, 2016	45.50	46.40	45.50	46.15
5656	NASDAQ	SGA	Tue, Oct 11, 2016	46.50	46.50	46.05	46.05
5655	NASDAQ	SGA	Mon, Oct 10, 2016	46.30	46.50	46.10	46.45
5654	NASDAQ	SGA	Fri, Oct 7, 2016	46.20	46.20	45.90	46.15
5653	NASDAQ	SGA	Thu, Oct 6, 2016	45.40	46.20	45.20	45.95
5652	NASDAQ	SGA	Wed, Oct 5, 2016	45.45	46.20	45.45	46.10
5651	NASDAQ	SGA	Tue, Oct 4, 2016	46.15	46.20	45.35	45.75
5650	NASDAQ	SGA	Mon, Oct 3, 2016	45.50	45.50	45.50	45.50
5649	NASDAQ	SGA	Fri, Sep 30, 2016	45.00	45.36	45.00	45.34
5648	NASDAQ	SGA	Thu, Sep 29, 2016	44.35	44.98	44.00	44.98
5647	NASDAQ	SGA	Wed, Sep 28, 2016	44.22	45.02	44.11	44.11
5646	NASDAQ	SGA	Tue, Sep 27, 2016	43.40	44.92	42.81	44.55
5645	NASDAQ	SGA	Mon, Sep 26, 2016	42.97	43.78	42.29	42.74
5644	NASDAQ	SGA	Fri, Sep 23, 2016	43.11	44.00	43.11	43.35
5643	NASDAQ	SGA	Thu, Sep 22, 2016	42.50	43.92	42.30	43.78
5642	NASDAQ	SGA	Wed, Sep 21, 2016	41.36	42.23	40.97	42.23
5641	NASDAQ	SGA	Tue, Sep 20, 2016	41.12	41.78	41.12	41.18
5640	NASDAQ	SGA	Mon, Sep 19, 2016	40.74	42.00	40.44	41.18
5639	NASDAQ	SGA	Fri, Sep 16, 2016	42.44	42.44	40.71	41.10
5638	NASDAQ	SGA	Thu, Sep 15, 2016	40.61	42.04	40.61	42.04
5637	NASDAQ	SGA	Wed, Sep 14, 2016	40.01	40.57	39.99	40.52
5636	NASDAQ	SGA	Tue, Sep 13, 2016	41.04	41.04	40.02	40.29
5635	NASDAQ	SGA	Mon, Sep 12, 2016	41.53	42.37	39.80	42.37
5634	NASDAQ	SGA	Fri, Sep 9, 2016	41.69	42.03	41.58	41.58
5633	NASDAQ	SGA	Thu, Sep 8, 2016	43.08	43.08	42.01	42.01
5632	NASDAQ	SGA	Wed, Sep 7, 2016	41.29	42.75	41.17	42.00
5631	NASDAQ	SGA	Tue, Sep 6, 2016	42.59	43.89	41.53	41.53
5630	NASDAQ	SGA	Fri, Sep 2, 2016	41.30	43.07	41.30	42.70
5629	NASDAQ	SGA	Thu, Sep 1, 2016	41.56	42.14	41.07	41.08
5628	NASDAQ	SGA	Wed, Aug 31, 2016	41.50	41.50	40.67	40.67
5627	NASDAQ	SGA	Tue, Aug 30, 2016	41.50	41.50	41.50	41.50
5626	NASDAQ	SGA	Mon, Aug 29, 2016	40.40	41.50	40.40	41.50
5625	NASDAQ	SGA	Fri, Aug 26, 2016	41.10	41.37	40.26	40.26
5624	NASDAQ	SGA	Thu, Aug 25, 2016	41.05	41.62	41.05	41.25
5623	NASDAQ	SGA	Wed, Aug 24, 2016	41.39	41.80	40.75	40.93
5622	NASDAQ	SGA	Tue, Aug 23, 2016	41.41	41.42	41.41	41.42
5621	NASDAQ	SGA	Mon, Aug 22, 2016	41.36	41.80	41.00	41.46
5620	NASDAQ	SGA	Fri, Aug 19, 2016	40.50	41.60	40.50	41.27
5619	NASDAQ	SGA	Thu, Aug 18, 2016	40.95	41.05	40.33	41.05
5618	NASDAQ	SGA	Wed, Aug 17, 2016	40.50	40.50	39.16	39.86
5617	NASDAQ	SGA	Tue, Aug 16, 2016	40.70	41.50	39.95	39.95
5616	NASDAQ	SGA	Mon, Aug 15, 2016	40.86	41.20	39.80	41.20
5615	NASDAQ	SGA	Fri, Aug 12, 2016	40.35	40.35	40.35	40.35
5614	NASDAQ	SGA	Thu, Aug 11, 2016	41.20	41.30	40.34	41.30
5613	NASDAQ	SGA	Wed, Aug 10, 2016	40.76	41.19	40.75	40.75
5612	NASDAQ	SGA	Tue, Aug 9, 2016	40.80	41.15	40.15	40.90
5611	NASDAQ	SGA	Mon, Aug 8, 2016	41.34	41.34	41.34	41.34
5610	NASDAQ	SGA	Fri, Aug 5, 2016	40.20	41.64	40.20	41.64
5609	NASDAQ	SGA	Thu, Aug 4, 2016	41.45	42.01	40.36	41.33
5608	NASDAQ	SGA	Wed, Aug 3, 2016	40.20	40.79	40.20	40.79
5607	NASDAQ	SGA	Tue, Aug 2, 2016	40.81	42.35	39.75	40.05
5606	NASDAQ	SGA	Mon, Aug 1, 2016	41.45	41.67	40.75	40.75
5605	NASDAQ	SGA	Fri, Jul 29, 2016	41.40	42.71	39.77	41.02
5604	NASDAQ	SGA	Thu, Jul 28, 2016	40.30	40.30	40.30	40.30
5603	NASDAQ	SGA	Wed, Jul 27, 2016	40.61	42.01	38.70	39.24
5602	NASDAQ	SGA	Tue, Jul 26, 2016	40.80	41.90	40.16	41.90
5601	NASDAQ	SGA	Mon, Jul 25, 2016	40.66	40.66	40.66	40.66
5600	NASDAQ	SGA	Fri, Jul 22, 2016	41.50	41.50	40.81	41.38
5599	NASDAQ	SGA	Thu, Jul 21, 2016	41.03	41.50	40.56	41.50
5598	NASDAQ	SGA	Wed, Jul 20, 2016	38.07	41.95	38.07	41.00
5597	NASDAQ	SGA	Tue, Jul 19, 2016	41.94	41.94	39.52	40.10
5596	NASDAQ	SGA	Mon, Jul 18, 2016	42.78	42.78	41.52	41.52
5595	NASDAQ	SGA	Fri, Jul 15, 2016	42.55	43.00	41.78	42.50
5594	NASDAQ	SGA	Thu, Jul 14, 2016	42.00	42.80	41.70	42.80
5593	NASDAQ	SGA	Wed, Jul 13, 2016	41.51	41.53	41.50	41.53
5592	NASDAQ	SGA	Tue, Jul 12, 2016	41.18	41.99	41.12	41.56
5591	NASDAQ	SGA	Mon, Jul 11, 2016	39.88	41.30	39.88	41.30
5590	NASDAQ	SGA	Fri, Jul 8, 2016	38.20	39.74	37.88	39.74
5589	NASDAQ	SGA	Thu, Jul 7, 2016	37.78	38.14	37.78	38.14
5588	NASDAQ	SGA	Wed, Jul 6, 2016	37.27	38.71	37.27	37.69
5587	NASDAQ	SGA	Tue, Jul 5, 2016	38.55	39.05	37.02	37.39
5586	NASDAQ	SGA	Fri, Jul 1, 2016	40.20	41.00	38.90	38.90
5585	NASDAQ	SGA	Thu, Jun 30, 2016	39.35	40.70	39.00	39.54
5584	NASDAQ	SGA	Wed, Jun 29, 2016	38.90	38.90	38.37	38.90
5583	NASDAQ	SGA	Tue, Jun 28, 2016	38.85	38.85	36.70	37.94
5582	NASDAQ	SGA	Mon, Jun 27, 2016	38.76	38.76	38.00	38.00
5581	NASDAQ	SGA	Fri, Jun 24, 2016	42.22	42.50	40.38	40.38
5580	NASDAQ	SGA	Thu, Jun 23, 2016	44.00	45.00	43.80	44.20
5579	NASDAQ	SGA	Wed, Jun 22, 2016	43.55	44.00	42.02	43.80
5578	NASDAQ	SGA	Tue, Jun 21, 2016	44.02	44.50	43.00	44.00
5577	NASDAQ	SGA	Mon, Jun 20, 2016	43.97	45.40	43.86	44.23
5576	NASDAQ	SGA	Fri, Jun 17, 2016	43.92	46.10	42.73	42.73
5575	NASDAQ	SGA	Thu, Jun 16, 2016	42.36	44.41	42.36	43.80
5574	NASDAQ	SGA	Wed, Jun 15, 2016	44.27	44.90	43.50	43.80
5573	NASDAQ	SGA	Tue, Jun 14, 2016	43.59	43.77	43.59	43.71
5572	NASDAQ	SGA	Mon, Jun 13, 2016	44.05	44.05	43.69	43.69
5571	NASDAQ	SGA	Fri, Jun 10, 2016	43.69	44.06	41.84	43.44
5570	NASDAQ	SGA	Thu, Jun 9, 2016	43.73	44.50	43.73	44.44
5569	NASDAQ	SGA	Wed, Jun 8, 2016	42.94	43.75	42.94	43.75
5568	NASDAQ	SGA	Tue, Jun 7, 2016	42.86	44.01	42.76	43.39
5567	NASDAQ	SGA	Mon, Jun 6, 2016	42.20	44.00	42.20	43.00
5566	NASDAQ	SGA	Fri, Jun 3, 2016	41.51	42.70	41.51	42.70
5565	NASDAQ	SGA	Thu, Jun 2, 2016	41.52	42.70	41.48	41.70
5564	NASDAQ	SGA	Wed, Jun 1, 2016	40.72	41.65	40.60	41.65
5563	NASDAQ	SGA	Tue, May 31, 2016	41.37	41.37	41.37	41.37
5562	NASDAQ	SGA	Fri, May 27, 2016	41.60	42.14	41.60	42.14
5561	NASDAQ	SGA	Thu, May 26, 2016	42.00	42.75	42.00	42.30
5560	NASDAQ	SGA	Wed, May 25, 2016	42.50	43.11	42.50	42.81
5559	NASDAQ	SGA	Tue, May 24, 2016	41.65	42.81	41.65	42.81
5558	NASDAQ	SGA	Mon, May 23, 2016	42.10	42.85	41.97	42.11
5557	NASDAQ	SGA	Fri, May 20, 2016	42.67	42.85	41.67	41.67
5556	NASDAQ	SGA	Thu, May 19, 2016	42.30	42.30	42.30	42.30
5555	NASDAQ	SGA	Wed, May 18, 2016	43.14	43.14	43.14	43.14
5554	NASDAQ	SGA	Tue, May 17, 2016	44.29	44.29	43.03	43.08
5553	NASDAQ	SGA	Mon, May 16, 2016	44.21	44.39	44.00	44.39
5552	NASDAQ	SGA	Fri, May 13, 2016	44.65	44.69	43.87	43.91
5551	NASDAQ	SGA	Thu, May 12, 2016	44.00	45.00	44.00	44.32
5550	NASDAQ	SGA	Wed, May 11, 2016	44.23	44.33	44.23	44.33
5549	NASDAQ	SGA	Tue, May 10, 2016	44.87	45.50	44.75	45.50
5548	NASDAQ	SGA	Mon, May 9, 2016	44.96	44.96	44.01	44.60
5547	NASDAQ	SGA	Fri, May 6, 2016	45.17	46.00	44.60	45.45
5546	NASDAQ	SGA	Thu, May 5, 2016	44.60	46.00	43.32	44.40
5545	NASDAQ	SGA	Wed, May 4, 2016	43.86	44.05	43.69	44.05
5544	NASDAQ	SGA	Tue, May 3, 2016	42.50	42.95	42.05	42.50
5543	NASDAQ	SGA	Mon, May 2, 2016	42.50	43.68	41.89	43.50
5542	NASDAQ	SGA	Fri, Apr 29, 2016	42.05	42.05	42.05	42.05
5541	NASDAQ	SGA	Thu, Apr 28, 2016	41.32	41.32	41.00	41.00
5540	NASDAQ	SGA	Wed, Apr 27, 2016	40.79	42.46	40.79	41.99
5539	NASDAQ	SGA	Tue, Apr 26, 2016	40.40	41.38	40.33	41.25
5538	NASDAQ	SGA	Mon, Apr 25, 2016	39.48	40.46	39.48	40.46
5537	NASDAQ	SGA	Fri, Apr 22, 2016	39.04	40.34	39.04	39.35
5536	NASDAQ	SGA	Thu, Apr 21, 2016	39.65	39.65	38.98	39.21
5535	NASDAQ	SGA	Wed, Apr 20, 2016	40.24	40.24	39.93	39.93
5534	NASDAQ	SGA	Tue, Apr 19, 2016	39.10	40.40	38.63	40.40
5533	NASDAQ	SGA	Mon, Apr 18, 2016	40.02	40.12	39.05	39.05
5532	NASDAQ	SGA	Fri, Apr 15, 2016	40.99	41.69	40.00	40.00
5531	NASDAQ	SGA	Thu, Apr 14, 2016	40.18	41.71	40.18	40.93
5530	NASDAQ	SGA	Wed, Apr 13, 2016	39.91	40.84	39.06	40.84
5529	NASDAQ	SGA	Tue, Apr 12, 2016	38.00	39.80	38.00	39.74
5528	NASDAQ	SGA	Mon, Apr 11, 2016	37.39	38.19	37.39	38.00
5527	NASDAQ	SGA	Fri, Apr 8, 2016	37.66	38.98	37.39	37.39
5526	NASDAQ	SGA	Thu, Apr 7, 2016	38.10	38.24	37.02	37.24
5525	NASDAQ	SGA	Wed, Apr 6, 2016	38.90	39.02	37.55	38.22
5524	NASDAQ	SGA	Tue, Apr 5, 2016	39.19	39.19	39.19	38.53
5523	NASDAQ	SGA	Mon, Apr 4, 2016	39.96	39.96	39.19	39.19
5522	NASDAQ	SGA	Fri, Apr 1, 2016	39.25	40.26	39.25	39.96
5521	NASDAQ	SGA	Thu, Mar 31, 2016	40.51	41.35	40.51	40.06
5520	NASDAQ	SGA	Wed, Mar 30, 2016	40.90	42.00	40.50	41.54
5519	NASDAQ	SGA	Tue, Mar 29, 2016	39.75	41.56	39.69	40.70
5518	NASDAQ	SGA	Mon, Mar 28, 2016	38.66	39.76	38.66	39.58
5517	NASDAQ	SGA	Thu, Mar 24, 2016	39.08	39.08	39.08	38.94
5516	NASDAQ	SGA	Wed, Mar 23, 2016	40.28	40.43	39.02	39.08
5515	NASDAQ	SGA	Tue, Mar 22, 2016	41.94	41.94	40.21	40.99
5514	NASDAQ	SGA	Mon, Mar 21, 2016	41.90	41.90	41.90	41.90
5513	NASDAQ	SGA	Fri, Mar 18, 2016	41.83	42.55	41.04	42.25
5512	NASDAQ	SGA	Thu, Mar 17, 2016	40.31	41.77	40.06	41.40
5511	NASDAQ	SGA	Wed, Mar 16, 2016	40.02	40.77	39.50	40.77
5510	NASDAQ	SGA	Tue, Mar 15, 2016	39.89	39.89	39.89	39.28
5509	NASDAQ	SGA	Mon, Mar 14, 2016	39.81	40.70	39.81	40.70
5508	NASDAQ	SGA	Fri, Mar 11, 2016	39.18	39.18	39.18	40.25
5507	NASDAQ	SGA	Thu, Mar 10, 2016	40.05	40.18	39.18	39.18
5506	NASDAQ	SGA	Wed, Mar 9, 2016	39.60	39.60	39.60	40.44
5505	NASDAQ	SGA	Tue, Mar 8, 2016	40.83	42.25	39.60	39.60
5504	NASDAQ	SGA	Mon, Mar 7, 2016	40.20	41.37	39.36	41.18
5503	NASDAQ	SGA	Fri, Mar 4, 2016	39.67	40.45	39.41	40.34
5502	NASDAQ	SGA	Thu, Mar 3, 2016	40.64	40.64	40.64	39.92
5501	NASDAQ	SGA	Wed, Mar 2, 2016	39.63	41.43	39.26	40.64
5500	NASDAQ	SGA	Tue, Mar 1, 2016	38.35	39.75	38.35	40.25
5499	NASDAQ	SGA	Mon, Feb 29, 2016	38.52	38.52	37.40	37.53
5498	NASDAQ	SGA	Fri, Feb 26, 2016	38.66	39.31	38.12	38.76
5497	NASDAQ	SGA	Thu, Feb 25, 2016	38.34	39.35	38.15	38.90
5496	NASDAQ	SGA	Wed, Feb 24, 2016	37.60	38.73	37.60	38.73
5495	NASDAQ	SGA	Tue, Feb 23, 2016	39.61	39.61	38.04	38.04
5494	NASDAQ	SGA	Mon, Feb 22, 2016	39.01	39.50	38.73	39.50
5493	NASDAQ	SGA	Fri, Feb 19, 2016	38.71	39.75	37.85	38.51
5492	NASDAQ	SGA	Thu, Feb 18, 2016	39.58	39.58	38.54	38.54
5491	NASDAQ	SGA	Wed, Feb 17, 2016	36.94	39.71	36.94	39.71
5490	NASDAQ	SGA	Tue, Feb 16, 2016	38.86	38.86	37.88	37.88
5489	NASDAQ	SGA	Fri, Feb 12, 2016	37.00	37.45	36.00	37.26
5488	NASDAQ	SGA	Thu, Feb 11, 2016	36.45	36.45	35.77	35.77
5487	NASDAQ	SGA	Wed, Feb 10, 2016	38.23	38.23	36.48	36.61
5486	NASDAQ	SGA	Tue, Feb 9, 2016	37.37	37.71	37.30	37.43
5485	NASDAQ	SGA	Mon, Feb 8, 2016	36.94	37.76	36.71	36.71
5484	NASDAQ	SGA	Fri, Feb 5, 2016	39.42	39.42	37.01	37.01
5483	NASDAQ	SGA	Thu, Feb 4, 2016	39.03	40.49	38.85	39.85
5482	NASDAQ	SGA	Wed, Feb 3, 2016	39.89	39.89	38.28	38.28
5481	NASDAQ	SGA	Tue, Feb 2, 2016	40.85	40.85	39.53	39.53
5480	NASDAQ	SGA	Mon, Feb 1, 2016	41.18	42.09	41.18	41.24
5479	NASDAQ	SGA	Fri, Jan 29, 2016	40.08	41.97	40.08	41.91
5478	NASDAQ	SGA	Thu, Jan 28, 2016	39.65	40.42	39.39	40.42
5477	NASDAQ	SGA	Wed, Jan 27, 2016	40.00	41.97	38.78	38.90
5476	NASDAQ	SGA	Tue, Jan 26, 2016	40.34	40.85	39.54	39.54
5475	NASDAQ	SGA	Mon, Jan 25, 2016	40.52	41.01	40.05	40.18
5474	NASDAQ	SGA	Fri, Jan 22, 2016	39.70	40.75	38.77	40.75
5473	NASDAQ	SGA	Thu, Jan 21, 2016	38.75	39.50	38.15	39.50
5472	NASDAQ	SGA	Wed, Jan 20, 2016	37.95	38.77	37.28	38.77
5471	NASDAQ	SGA	Tue, Jan 19, 2016	38.10	38.98	38.00	38.33
5470	NASDAQ	SGA	Fri, Jan 15, 2016	38.45	39.00	37.12	37.46
5469	NASDAQ	SGA	Thu, Jan 14, 2016	37.70	39.97	36.99	39.45
5468	NASDAQ	SGA	Wed, Jan 13, 2016	38.43	38.43	36.75	37.00
5467	NASDAQ	SGA	Tue, Jan 12, 2016	37.16	38.63	37.02	38.15
5466	NASDAQ	SGA	Mon, Jan 11, 2016	37.30	39.10	36.93	36.93
5465	NASDAQ	SGA	Fri, Jan 8, 2016	37.94	37.94	37.54	37.54
5464	NASDAQ	SGA	Thu, Jan 7, 2016	37.55	38.77	37.50	37.71
5463	NASDAQ	SGA	Wed, Jan 6, 2016	37.63	38.98	37.60	38.00
5462	NASDAQ	SGA	Tue, Jan 5, 2016	38.09	38.09	37.21	37.90
5461	NASDAQ	SGA	Mon, Jan 4, 2016	38.00	38.35	37.50	37.80
5460	NASDAQ	SGA	Thu, Dec 31, 2015	38.20	41.15	38.10	38.45
5459	NASDAQ	SGA	Wed, Dec 30, 2015	38.00	39.00	37.75	38.00
5458	NASDAQ	SGA	Tue, Dec 29, 2015	38.61	38.61	37.60	38.00
5457	NASDAQ	SGA	Mon, Dec 28, 2015	38.51	39.33	38.07	38.07
5456	NASDAQ	SGA	Thu, Dec 24, 2015	38.64	38.64	38.64	38.64
5455	NASDAQ	SGA	Wed, Dec 23, 2015	38.92	39.25	38.21	38.99
5454	NASDAQ	SGA	Tue, Dec 22, 2015	40.60	40.60	38.63	39.44
5453	NASDAQ	SGA	Mon, Dec 21, 2015	40.53	40.87	39.60	40.46
5452	NASDAQ	SGA	Fri, Dec 18, 2015	41.45	41.69	38.99	40.70
5451	NASDAQ	SGA	Thu, Dec 17, 2015	43.00	43.30	41.47	41.47
5450	NASDAQ	SGA	Wed, Dec 16, 2015	42.42	44.00	42.15	42.85
5449	NASDAQ	SGA	Tue, Dec 15, 2015	41.61	45.00	41.60	42.98
5448	NASDAQ	SGA	Mon, Dec 14, 2015	44.01	44.98	41.75	43.22
5447	NASDAQ	SGA	Fri, Dec 11, 2015	44.65	45.20	43.10	43.60
5446	NASDAQ	SGA	Thu, Dec 10, 2015	45.05	46.12	45.05	45.42
5445	NASDAQ	SGA	Wed, Dec 9, 2015	46.10	47.64	44.63	44.63
5444	NASDAQ	SGA	Tue, Dec 8, 2015	46.48	46.91	46.01	46.34
5443	NASDAQ	SGA	Mon, Dec 7, 2015	47.80	48.09	45.18	46.26
5442	NASDAQ	SGA	Fri, Dec 4, 2015	46.02	47.87	46.02	47.22
5441	NASDAQ	SGA	Thu, Dec 3, 2015	46.39	46.68	45.02	45.99
5440	NASDAQ	SGA	Wed, Dec 2, 2015	44.92	46.00	44.88	46.00
5439	NASDAQ	SGA	Tue, Dec 1, 2015	42.94	45.45	42.94	44.97
5438	NASDAQ	SGA	Mon, Nov 30, 2015	43.48	43.48	41.23	43.10
5437	NASDAQ	SGA	Fri, Nov 27, 2015	42.06	42.39	41.50	42.25
5436	NASDAQ	SGA	Wed, Nov 25, 2015	42.00	43.00	41.49	41.57
5435	NASDAQ	SGA	Tue, Nov 24, 2015	42.48	43.00	42.36	42.70
5434	NASDAQ	SGA	Mon, Nov 23, 2015	42.27	43.00	42.25	42.75
5433	NASDAQ	SGA	Fri, Nov 20, 2015	42.97	43.25	42.50	42.50
5432	NASDAQ	SGA	Thu, Nov 19, 2015	41.60	43.00	41.60	42.50
5431	NASDAQ	SGA	Wed, Nov 18, 2015	41.86	42.94	40.11	42.53
5430	NASDAQ	SGA	Tue, Nov 17, 2015	41.28	42.00	40.22	40.94
5429	NASDAQ	SGA	Mon, Nov 16, 2015	40.39	41.63	39.50	41.06
5428	NASDAQ	SGA	Fri, Nov 13, 2015	41.62	42.19	40.05	40.09
5427	NASDAQ	SGA	Thu, Nov 12, 2015	41.25	41.59	41.25	41.41
5426	NASDAQ	SGA	Wed, Nov 11, 2015	41.95	41.95	40.38	40.52
5425	NASDAQ	SGA	Tue, Nov 10, 2015	41.67	42.55	41.67	41.79
5424	NASDAQ	SGA	Mon, Nov 9, 2015	42.67	42.67	41.34	41.50
5423	NASDAQ	SGA	Fri, Nov 6, 2015	41.82	42.55	41.82	42.55
5422	NASDAQ	SGA	Thu, Nov 5, 2015	42.38	42.60	41.95	42.60
5421	NASDAQ	SGA	Wed, Nov 4, 2015	40.89	43.40	40.89	43.40
5420	NASDAQ	SGA	Tue, Nov 3, 2015	41.03	41.99	40.36	41.99
5419	NASDAQ	SGA	Mon, Nov 2, 2015	43.00	43.40	42.94	42.98
5418	NASDAQ	SGA	Fri, Oct 30, 2015	43.21	43.21	42.19	43.02
5417	NASDAQ	SGA	Thu, Oct 29, 2015	40.93	42.77	40.70	41.94
5416	NASDAQ	SGA	Wed, Oct 28, 2015	41.54	42.11	40.60	41.50
5415	NASDAQ	SGA	Tue, Oct 27, 2015	41.45	42.11	40.90	41.11
5414	NASDAQ	SGA	Mon, Oct 26, 2015	41.25	41.95	40.24	41.45
5413	NASDAQ	SGA	Fri, Oct 23, 2015	40.12	41.25	40.12	41.25
5412	NASDAQ	SGA	Thu, Oct 22, 2015	39.87	40.25	39.87	40.25
5411	NASDAQ	SGA	Wed, Oct 21, 2015	39.81	40.11	39.15	39.15
5410	NASDAQ	SGA	Tue, Oct 20, 2015	41.18	41.18	39.35	40.00
5409	NASDAQ	SGA	Mon, Oct 19, 2015	42.49	43.30	41.19	41.39
5408	NASDAQ	SGA	Fri, Oct 16, 2015	41.69	43.00	41.69	42.80
5407	NASDAQ	SGA	Thu, Oct 15, 2015	40.10	41.63	40.10	41.63
5406	NASDAQ	SGA	Wed, Oct 14, 2015	38.11	40.39	38.10	40.03
5405	NASDAQ	SGA	Tue, Oct 13, 2015	37.99	39.03	37.52	38.58
5404	NASDAQ	SGA	Mon, Oct 12, 2015	37.25	39.01	37.25	38.28
5403	NASDAQ	SGA	Fri, Oct 9, 2015	37.73	38.04	37.73	38.04
5402	NASDAQ	SGA	Thu, Oct 8, 2015	35.25	37.98	35.22	37.18
5401	NASDAQ	SGA	Wed, Oct 7, 2015	35.26	35.54	35.00	35.30
5400	NASDAQ	SGA	Tue, Oct 6, 2015	34.99	35.77	34.21	34.69
5399	NASDAQ	SGA	Mon, Oct 5, 2015	34.30	35.48	34.15	35.47
5398	NASDAQ	SGA	Fri, Oct 2, 2015	33.72	34.77	33.72	34.39
5397	NASDAQ	SGA	Thu, Oct 1, 2015	33.90	34.68	33.57	33.57
5396	NASDAQ	SGA	Wed, Sep 30, 2015	33.60	34.89	33.60	33.61
5395	NASDAQ	SGA	Tue, Sep 29, 2015	34.14	34.14	33.53	33.53
5394	NASDAQ	SGA	Mon, Sep 28, 2015	33.60	34.42	33.58	33.58
5393	NASDAQ	SGA	Fri, Sep 25, 2015	34.44	34.90	33.60	33.60
5392	NASDAQ	SGA	Thu, Sep 24, 2015	34.98	34.98	34.25	34.52
5391	NASDAQ	SGA	Wed, Sep 23, 2015	35.36	35.72	35.18	35.31
5390	NASDAQ	SGA	Tue, Sep 22, 2015	36.25	37.01	35.77	35.91
5389	NASDAQ	SGA	Mon, Sep 21, 2015	35.90	36.78	35.90	36.14
5388	NASDAQ	SGA	Fri, Sep 18, 2015	34.52	36.88	33.88	36.18
5387	NASDAQ	SGA	Thu, Sep 17, 2015	35.66	36.35	34.63	35.12
5386	NASDAQ	SGA	Wed, Sep 16, 2015	35.91	35.95	35.01	35.41
5385	NASDAQ	SGA	Tue, Sep 15, 2015	35.34	35.75	34.74	35.29
5384	NASDAQ	SGA	Mon, Sep 14, 2015	35.76	35.76	34.97	35.07
5383	NASDAQ	SGA	Fri, Sep 11, 2015	34.00	35.65	34.00	34.95
5382	NASDAQ	SGA	Thu, Sep 10, 2015	34.01	34.10	33.90	34.05
5381	NASDAQ	SGA	Wed, Sep 9, 2015	34.45	34.45	33.89	34.00
5380	NASDAQ	SGA	Tue, Sep 8, 2015	34.58	34.58	33.80	33.83
5379	NASDAQ	SGA	Fri, Sep 4, 2015	34.30	34.50	34.10	34.50
5378	NASDAQ	SGA	Thu, Sep 3, 2015	34.85	35.19	34.30	34.30
5377	NASDAQ	SGA	Wed, Sep 2, 2015	35.25	35.25	34.30	34.36
5376	NASDAQ	SGA	Tue, Sep 1, 2015	34.90	35.33	34.30	34.30
5375	NASDAQ	SGA	Mon, Aug 31, 2015	36.33	36.33	34.90	34.91
5374	NASDAQ	SGA	Fri, Aug 28, 2015	35.41	35.41	34.90	34.96
5373	NASDAQ	SGA	Thu, Aug 27, 2015	35.31	36.42	35.20	35.47
5372	NASDAQ	SGA	Wed, Aug 26, 2015	36.04	36.60	36.04	36.17
5371	NASDAQ	SGA	Tue, Aug 25, 2015	36.59	36.59	35.06	36.42
5370	NASDAQ	SGA	Mon, Aug 24, 2015	36.50	37.19	35.59	35.59
5369	NASDAQ	SGA	Fri, Aug 21, 2015	36.60	37.55	36.50	36.50
5368	NASDAQ	SGA	Thu, Aug 20, 2015	37.00	37.00	36.80	36.80
5367	NASDAQ	SGA	Wed, Aug 19, 2015	37.10	37.27	37.00	37.00
5366	NASDAQ	SGA	Tue, Aug 18, 2015	37.60	37.62	37.10	37.10
5365	NASDAQ	SGA	Mon, Aug 17, 2015	37.37	38.08	37.35	38.08
5364	NASDAQ	SGA	Fri, Aug 14, 2015	37.48	37.80	37.46	37.48
5363	NASDAQ	SGA	Thu, Aug 13, 2015	37.50	38.32	37.50	37.56
5362	NASDAQ	SGA	Wed, Aug 12, 2015	37.80	37.94	37.47	37.63
5361	NASDAQ	SGA	Tue, Aug 11, 2015	38.82	38.82	38.25	38.25
5360	NASDAQ	SGA	Mon, Aug 10, 2015	39.05	39.84	38.71	38.83
5359	NASDAQ	SGA	Fri, Aug 7, 2015	38.26	38.61	38.20	38.38
5358	NASDAQ	SGA	Thu, Aug 6, 2015	39.40	40.07	38.02	38.27
5357	NASDAQ	SGA	Wed, Aug 5, 2015	39.20	40.80	39.11	39.11
5356	NASDAQ	SGA	Tue, Aug 4, 2015	39.10	40.00	39.10	39.55
5355	NASDAQ	SGA	Mon, Aug 3, 2015	40.60	40.60	40.00	40.00
5354	NASDAQ	SGA	Fri, Jul 31, 2015	40.10	40.50	39.74	40.50
5353	NASDAQ	SGA	Thu, Jul 30, 2015	39.28	40.39	39.28	39.70
5352	NASDAQ	SGA	Wed, Jul 29, 2015	39.01	39.74	38.66	39.74
5351	NASDAQ	SGA	Tue, Jul 28, 2015	37.90	38.98	37.85	38.50
5350	NASDAQ	SGA	Mon, Jul 27, 2015	37.30	37.94	37.15	37.16
5349	NASDAQ	SGA	Fri, Jul 24, 2015	37.40	38.00	37.31	37.35
5348	NASDAQ	SGA	Thu, Jul 23, 2015	37.50	38.17	37.40	37.40
5347	NASDAQ	SGA	Wed, Jul 22, 2015	37.97	37.97	37.45	37.45
5346	NASDAQ	SGA	Tue, Jul 21, 2015	37.80	37.89	37.51	37.51
5345	NASDAQ	SGA	Mon, Jul 20, 2015	38.45	38.45	37.71	37.71
5344	NASDAQ	SGA	Fri, Jul 17, 2015	38.16	38.33	38.02	38.04
5343	NASDAQ	SGA	Thu, Jul 16, 2015	38.91	38.91	38.16	38.27
5342	NASDAQ	SGA	Wed, Jul 15, 2015	38.55	39.10	38.23	38.47
5341	NASDAQ	SGA	Tue, Jul 14, 2015	39.07	39.31	38.82	39.31
5340	NASDAQ	SGA	Mon, Jul 13, 2015	38.96	38.99	37.75	38.99
5339	NASDAQ	SGA	Fri, Jul 10, 2015	38.30	38.91	38.21	38.91
5338	NASDAQ	SGA	Thu, Jul 9, 2015	37.86	38.62	37.56	37.80
5337	NASDAQ	SGA	Wed, Jul 8, 2015	37.84	38.25	37.84	38.15
5336	NASDAQ	SGA	Tue, Jul 7, 2015	37.99	38.97	37.75	37.75
5335	NASDAQ	SGA	Mon, Jul 6, 2015	37.85	37.91	37.56	37.67
5334	NASDAQ	SGA	Thu, Jul 2, 2015	38.01	38.09	37.91	37.92
5333	NASDAQ	SGA	Wed, Jul 1, 2015	38.40	38.48	37.51	37.76
5332	NASDAQ	SGA	Tue, Jun 30, 2015	38.52	38.55	37.55	37.85
5331	NASDAQ	SGA	Mon, Jun 29, 2015	37.51	38.97	37.51	38.06
5330	NASDAQ	SGA	Fri, Jun 26, 2015	37.81	38.58	37.51	37.51
5329	NASDAQ	SGA	Thu, Jun 25, 2015	38.02	38.49	37.81	37.81
5328	NASDAQ	SGA	Wed, Jun 24, 2015	38.56	38.56	37.73	37.81
5327	NASDAQ	SGA	Tue, Jun 23, 2015	38.25	38.51	38.25	38.35
5326	NASDAQ	SGA	Mon, Jun 22, 2015	37.89	38.43	37.70	38.35
5325	NASDAQ	SGA	Fri, Jun 19, 2015	37.85	38.42	37.75	38.25
5324	NASDAQ	SGA	Thu, Jun 18, 2015	37.81	38.01	37.80	38.01
5323	NASDAQ	SGA	Wed, Jun 17, 2015	37.81	38.08	37.81	37.83
5322	NASDAQ	SGA	Tue, Jun 16, 2015	37.93	38.00	37.81	38.00
5321	NASDAQ	SGA	Mon, Jun 15, 2015	39.25	39.25	38.00	38.09
5320	NASDAQ	SGA	Fri, Jun 12, 2015	39.43	39.97	39.43	39.87
5319	NASDAQ	SGA	Thu, Jun 11, 2015	39.48	39.90	39.46	39.78
5318	NASDAQ	SGA	Wed, Jun 10, 2015	39.34	39.99	39.05	39.97
5317	NASDAQ	SGA	Tue, Jun 9, 2015	39.98	39.98	38.90	39.00
5316	NASDAQ	SGA	Mon, Jun 8, 2015	39.48	39.98	39.48	39.53
5315	NASDAQ	SGA	Fri, Jun 5, 2015	39.86	39.96	39.54	39.96
5314	NASDAQ	SGA	Thu, Jun 4, 2015	40.10	40.10	39.59	39.60
5313	NASDAQ	SGA	Wed, Jun 3, 2015	39.89	40.50	39.89	40.48
5312	NASDAQ	SGA	Tue, Jun 2, 2015	39.74	40.35	39.38	39.99
5311	NASDAQ	SGA	Mon, Jun 1, 2015	39.51	40.50	39.51	39.67
5310	NASDAQ	SGA	Fri, May 29, 2015	39.70	40.44	39.02	39.52
5309	NASDAQ	SGA	Thu, May 28, 2015	39.24	40.05	38.65	39.75
5308	NASDAQ	SGA	Wed, May 27, 2015	39.30	39.57	39.13	39.30
5307	NASDAQ	SGA	Tue, May 26, 2015	38.97	39.76	38.45	38.45
5306	NASDAQ	SGA	Fri, May 22, 2015	38.99	39.75	38.56	39.05
5305	NASDAQ	SGA	Thu, May 21, 2015	38.91	39.30	38.75	39.25
5304	NASDAQ	SGA	Wed, May 20, 2015	39.22	39.22	38.96	38.96
5303	NASDAQ	SGA	Tue, May 19, 2015	39.53	39.53	38.91	39.19
5302	NASDAQ	SGA	Mon, May 18, 2015	39.13	39.50	39.05	39.50
5301	NASDAQ	SGA	Fri, May 15, 2015	39.57	39.80	38.83	39.17
5300	NASDAQ	SGA	Thu, May 14, 2015	39.52	39.52	38.79	39.50
5299	NASDAQ	SGA	Wed, May 13, 2015	40.49	40.50	39.00	39.00
5298	NASDAQ	SGA	Tue, May 12, 2015	40.80	41.05	40.00	40.56
5297	NASDAQ	SGA	Mon, May 11, 2015	41.16	41.26	40.15	40.76
5296	NASDAQ	SGA	Fri, May 8, 2015	41.40	41.78	40.72	41.55
5295	NASDAQ	SGA	Thu, May 7, 2015	39.99	41.75	39.99	41.08
5294	NASDAQ	SGA	Wed, May 6, 2015	40.72	41.20	40.50	40.88
5293	NASDAQ	SGA	Tue, May 5, 2015	40.30	41.72	39.51	40.93
5292	NASDAQ	SGA	Mon, May 4, 2015	40.59	41.38	40.37	40.63
5291	NASDAQ	SGA	Fri, May 1, 2015	40.46	41.23	39.65	40.71
5290	NASDAQ	SGA	Thu, Apr 30, 2015	39.75	40.80	39.64	39.99
5289	NASDAQ	SGA	Wed, Apr 29, 2015	41.40	41.40	39.90	39.90
5288	NASDAQ	SGA	Tue, Apr 28, 2015	40.59	41.25	40.50	40.50
5287	NASDAQ	SGA	Mon, Apr 27, 2015	40.95	40.95	39.62	39.71
5286	NASDAQ	SGA	Fri, Apr 24, 2015	41.07	41.11	40.19	40.50
5285	NASDAQ	SGA	Thu, Apr 23, 2015	38.71	40.90	38.71	40.70
5284	NASDAQ	SGA	Wed, Apr 22, 2015	41.75	41.75	40.47	41.47
5283	NASDAQ	SGA	Tue, Apr 21, 2015	40.82	41.68	40.76	41.20
5282	NASDAQ	SGA	Mon, Apr 20, 2015	40.91	41.21	40.59	41.19
5281	NASDAQ	SGA	Fri, Apr 17, 2015	40.66	40.91	40.19	40.19
5280	NASDAQ	SGA	Thu, Apr 16, 2015	40.82	41.74	40.82	40.93
5279	NASDAQ	SGA	Wed, Apr 15, 2015	40.24	40.95	39.98	40.95
5278	NASDAQ	SGA	Tue, Apr 14, 2015	40.36	40.50	39.61	40.18
5277	NASDAQ	SGA	Mon, Apr 13, 2015	41.52	41.60	39.93	39.98
5276	NASDAQ	SGA	Fri, Apr 10, 2015	41.60	41.60	41.10	41.10
5275	NASDAQ	SGA	Thu, Apr 9, 2015	41.19	41.64	41.17	41.64
5274	NASDAQ	SGA	Wed, Apr 8, 2015	40.94	42.78	40.68	41.64
5273	NASDAQ	SGA	Tue, Apr 7, 2015	42.99	42.99	40.79	41.00
5272	NASDAQ	SGA	Mon, Apr 6, 2015	40.65	42.97	40.65	42.94
5271	NASDAQ	SGA	Thu, Apr 2, 2015	41.93	41.93	41.10	41.26
5270	NASDAQ	SGA	Wed, Apr 1, 2015	43.15	43.15	41.03	41.90
5269	NASDAQ	SGA	Tue, Mar 31, 2015	44.00	44.54	43.32	44.54
5268	NASDAQ	SGA	Mon, Mar 30, 2015	43.75	44.71	43.75	44.39
5267	NASDAQ	SGA	Fri, Mar 27, 2015	43.14	43.75	43.00	43.56
5266	NASDAQ	SGA	Thu, Mar 26, 2015	43.00	43.50	43.00	43.00
5265	NASDAQ	SGA	Wed, Mar 25, 2015	43.47	43.50	43.00	43.00
5264	NASDAQ	SGA	Tue, Mar 24, 2015	43.60	44.01	43.43	43.55
5263	NASDAQ	SGA	Mon, Mar 23, 2015	43.30	43.70	42.75	42.98
5262	NASDAQ	SGA	Fri, Mar 20, 2015	42.52	43.30	42.52	42.75
5261	NASDAQ	SGA	Thu, Mar 19, 2015	43.31	43.40	42.13	42.51
5260	NASDAQ	SGA	Wed, Mar 18, 2015	43.27	43.27	43.00	43.17
5259	NASDAQ	SGA	Tue, Mar 17, 2015	42.01	42.88	42.01	42.67
5258	NASDAQ	SGA	Mon, Mar 16, 2015	41.30	41.60	41.30	41.34
5257	NASDAQ	SGA	Fri, Mar 13, 2015	42.12	42.12	40.75	40.98
5256	NASDAQ	SGA	Thu, Mar 12, 2015	40.71	41.18	40.42	41.18
5255	NASDAQ	SGA	Wed, Mar 11, 2015	40.85	41.00	40.16	40.36
5254	NASDAQ	SGA	Tue, Mar 10, 2015	39.90	40.38	39.90	40.00
5253	NASDAQ	SGA	Mon, Mar 9, 2015	39.93	40.52	39.02	40.20
5252	NASDAQ	SGA	Fri, Mar 6, 2015	39.00	40.45	38.75	39.94
5251	NASDAQ	SGA	Thu, Mar 5, 2015	39.76	39.81	38.85	39.00
5250	NASDAQ	SGA	Wed, Mar 4, 2015	40.50	41.45	39.04	39.11
5249	NASDAQ	SGA	Tue, Mar 3, 2015	40.34	41.51	40.34	40.73
5248	NASDAQ	SGA	Mon, Mar 2, 2015	41.19	41.19	40.05	40.96
5247	NASDAQ	SGA	Fri, Feb 27, 2015	40.74	41.33	39.93	39.98
5246	NASDAQ	SGA	Thu, Feb 26, 2015	41.66	41.71	40.82	40.86
5245	NASDAQ	SGA	Wed, Feb 25, 2015	42.95	43.43	40.04	40.99
5244	NASDAQ	SGA	Tue, Feb 24, 2015	42.91	43.43	41.72	43.23
5243	NASDAQ	SGA	Mon, Feb 23, 2015	41.43	43.98	40.13	42.03
5242	NASDAQ	SGA	Fri, Feb 20, 2015	42.10	44.37	41.35	42.09
5241	NASDAQ	SGA	Thu, Feb 19, 2015	41.07	41.96	40.95	41.96
5240	NASDAQ	SGA	Wed, Feb 18, 2015	40.47	41.10	40.47	40.84
5239	NASDAQ	SGA	Tue, Feb 17, 2015	40.20	41.57	39.94	40.19
5238	NASDAQ	SGA	Fri, Feb 13, 2015	40.99	41.20	40.68	40.68
5237	NASDAQ	SGA	Thu, Feb 12, 2015	40.17	40.97	40.17	40.42
5236	NASDAQ	SGA	Wed, Feb 11, 2015	39.77	41.47	39.75	39.92
5235	NASDAQ	SGA	Tue, Feb 10, 2015	39.88	39.88	39.88	39.88
5234	NASDAQ	SGA	Mon, Feb 9, 2015	41.05	41.05	40.89	40.89
5233	NASDAQ	SGA	Fri, Feb 6, 2015	40.67	40.67	40.67	40.67
5232	NASDAQ	SGA	Thu, Feb 5, 2015	41.39	41.44	40.25	40.68
5231	NASDAQ	SGA	Wed, Feb 4, 2015	40.50	41.85	40.01	40.01
5230	NASDAQ	SGA	Tue, Feb 3, 2015	40.58	42.55	40.13	40.50
5229	NASDAQ	SGA	Mon, Feb 2, 2015	41.00	41.00	40.00	40.03
5228	NASDAQ	SGA	Fri, Jan 30, 2015	42.17	42.17	40.66	40.67
5227	NASDAQ	SGA	Thu, Jan 29, 2015	43.37	44.41	40.58	42.69
5226	NASDAQ	SGA	Wed, Jan 28, 2015	42.90	44.39	42.81	43.01
5225	NASDAQ	SGA	Tue, Jan 27, 2015	40.90	42.93	40.90	41.99
5224	NASDAQ	SGA	Mon, Jan 26, 2015	41.10	41.20	40.01	40.90
5223	NASDAQ	SGA	Fri, Jan 23, 2015	41.10	41.10	41.10	41.10
5222	NASDAQ	SGA	Thu, Jan 22, 2015	40.00	40.99	40.00	40.77
5221	NASDAQ	SGA	Wed, Jan 21, 2015	41.10	41.10	40.02	40.19
5220	NASDAQ	SGA	Tue, Jan 20, 2015	42.46	42.46	41.46	41.59
5219	NASDAQ	SGA	Fri, Jan 16, 2015	41.86	42.98	41.56	42.87
5218	NASDAQ	SGA	Thu, Jan 15, 2015	41.78	42.50	41.78	42.15
5217	NASDAQ	SGA	Wed, Jan 14, 2015	42.00	42.35	41.02	42.25
5216	NASDAQ	SGA	Tue, Jan 13, 2015	42.22	43.00	42.04	42.36
5215	NASDAQ	SGA	Mon, Jan 12, 2015	42.26	43.98	42.26	42.78
5214	NASDAQ	SGA	Fri, Jan 9, 2015	43.00	43.05	42.99	43.05
5213	NASDAQ	SGA	Thu, Jan 8, 2015	43.69	43.70	43.00	43.57
5212	NASDAQ	SGA	Wed, Jan 7, 2015	43.11	44.60	43.00	43.70
5211	NASDAQ	SGA	Tue, Jan 6, 2015	43.58	44.18	42.41	42.62
5210	NASDAQ	SGA	Mon, Jan 5, 2015	44.11	45.61	43.00	43.00
5209	NASDAQ	SGA	Fri, Jan 2, 2015	42.98	43.74	42.98	43.47
5208	NASDAQ	SGA	Wed, Dec 31, 2014	43.35	44.13	41.41	43.48
5207	NASDAQ	SGA	Tue, Dec 30, 2014	43.17	44.00	42.52	44.00
5206	NASDAQ	SGA	Mon, Dec 29, 2014	43.66	43.90	42.43	43.90
5205	NASDAQ	SGA	Fri, Dec 26, 2014	41.80	43.97	41.80	43.97
5204	NASDAQ	SGA	Wed, Dec 24, 2014	42.50	42.65	41.76	41.76
5203	NASDAQ	SGA	Tue, Dec 23, 2014	42.43	45.49	42.03	42.50
5202	NASDAQ	SGA	Mon, Dec 22, 2014	41.30	42.50	41.30	42.02
5201	NASDAQ	SGA	Fri, Dec 19, 2014	42.87	42.87	41.22	42.54
5200	NASDAQ	SGA	Thu, Dec 18, 2014	41.01	43.18	40.73	43.18
5199	NASDAQ	SGA	Wed, Dec 17, 2014	40.51	41.10	40.44	41.00
5198	NASDAQ	SGA	Tue, Dec 16, 2014	39.60	40.96	39.54	39.80
5197	NASDAQ	SGA	Mon, Dec 15, 2014	39.66	40.74	39.13	39.38
5196	NASDAQ	SGA	Fri, Dec 12, 2014	40.30	42.00	40.05	40.37
5195	NASDAQ	SGA	Thu, Dec 11, 2014	38.95	41.70	38.95	41.05
5194	NASDAQ	SGA	Wed, Dec 10, 2014	39.89	40.33	39.50	39.65
5193	NASDAQ	SGA	Tue, Dec 9, 2014	39.08	39.96	38.84	39.89
5192	NASDAQ	SGA	Mon, Dec 8, 2014	39.20	39.54	39.01	39.08
5191	NASDAQ	SGA	Fri, Dec 5, 2014	38.11	39.03	38.11	38.90
5190	NASDAQ	SGA	Thu, Dec 4, 2014	39.98	40.45	38.11	38.11
5189	NASDAQ	SGA	Wed, Dec 3, 2014	39.25	39.94	39.18	39.24
5188	NASDAQ	SGA	Tue, Dec 2, 2014	39.01	39.25	38.74	39.25
5187	NASDAQ	SGA	Mon, Dec 1, 2014	39.50	39.50	38.96	38.99
5186	NASDAQ	SGA	Fri, Nov 28, 2014	40.84	40.84	40.02	40.02
5185	NASDAQ	SGA	Wed, Nov 26, 2014	41.02	41.27	40.40	41.15
5184	NASDAQ	SGA	Tue, Nov 25, 2014	41.98	41.98	40.50	41.13
5183	NASDAQ	SGA	Mon, Nov 24, 2014	39.89	40.73	39.89	40.73
5182	NASDAQ	SGA	Fri, Nov 21, 2014	40.01	40.78	39.60	40.11
5181	NASDAQ	SGA	Thu, Nov 20, 2014	39.25	40.07	39.25	39.25
5180	NASDAQ	SGA	Wed, Nov 19, 2014	39.80	39.89	39.03	39.79
5179	NASDAQ	SGA	Tue, Nov 18, 2014	39.95	39.99	38.33	39.99
5178	NASDAQ	SGA	Mon, Nov 17, 2014	42.07	42.07	38.49	40.03
5177	NASDAQ	SGA	Fri, Nov 14, 2014	43.98	43.98	41.02	41.14
5176	NASDAQ	SGA	Wed, Nov 12, 2014	41.91	42.90	41.91	42.90
5175	NASDAQ	SGA	Tue, Nov 11, 2014	42.80	44.49	42.59	42.60
5174	NASDAQ	SGA	Mon, Nov 10, 2014	41.87	42.80	40.05	42.80
5173	NASDAQ	SGA	Fri, Nov 7, 2014	41.98	41.98	40.19	41.85
5172	NASDAQ	SGA	Thu, Nov 6, 2014	40.25	41.15	40.23	41.15
5171	NASDAQ	SGA	Wed, Nov 5, 2014	41.08	41.32	41.05	41.24
5170	NASDAQ	SGA	Tue, Nov 4, 2014	39.57	41.08	39.57	40.43
5169	NASDAQ	SGA	Mon, Nov 3, 2014	39.13	41.10	39.13	40.89
5168	NASDAQ	SGA	Fri, Oct 31, 2014	41.10	41.10	40.03	40.10
5167	NASDAQ	SGA	Thu, Oct 30, 2014	39.25	41.10	38.22	40.70
5166	NASDAQ	SGA	Wed, Oct 29, 2014	38.12	39.25	38.08	39.25
5165	NASDAQ	SGA	Tue, Oct 28, 2014	39.11	39.75	39.02	39.66
5164	NASDAQ	SGA	Mon, Oct 27, 2014	38.87	38.87	38.02	38.02
5163	NASDAQ	SGA	Fri, Oct 24, 2014	39.49	39.49	39.49	39.49
5162	NASDAQ	SGA	Thu, Oct 23, 2014	38.93	39.00	37.56	38.98
5161	NASDAQ	SGA	Wed, Oct 22, 2014	39.23	39.50	37.80	37.80
5160	NASDAQ	SGA	Tue, Oct 21, 2014	39.75	39.75	38.41	39.00
5159	NASDAQ	SGA	Mon, Oct 20, 2014	37.98	39.77	37.70	38.36
5158	NASDAQ	SGA	Fri, Oct 17, 2014	38.25	39.50	38.07	38.07
5157	NASDAQ	SGA	Thu, Oct 16, 2014	36.96	37.50	36.96	37.50
5156	NASDAQ	SGA	Wed, Oct 15, 2014	35.50	37.67	34.75	36.69
5155	NASDAQ	SGA	Tue, Oct 14, 2014	36.36	36.39	35.31	36.09
5154	NASDAQ	SGA	Mon, Oct 13, 2014	35.35	35.35	34.57	34.57
5153	NASDAQ	SGA	Fri, Oct 10, 2014	34.90	34.90	34.64	34.64
5152	NASDAQ	SGA	Thu, Oct 9, 2014	36.36	36.36	34.62	35.18
5151	NASDAQ	SGA	Wed, Oct 8, 2014	35.50	36.50	35.50	35.81
5150	NASDAQ	SGA	Tue, Oct 7, 2014	35.55	35.95	35.55	35.55
5149	NASDAQ	SGA	Mon, Oct 6, 2014	35.52	35.61	35.50	35.51
5148	NASDAQ	SGA	Fri, Oct 3, 2014	36.16	36.33	36.16	36.33
5147	NASDAQ	SGA	Thu, Oct 2, 2014	35.25	35.82	35.25	35.82
5146	NASDAQ	SGA	Wed, Oct 1, 2014	34.71	36.10	34.71	35.01
5145	NASDAQ	SGA	Tue, Sep 30, 2014	37.02	37.51	33.58	33.58
5144	NASDAQ	SGA	Mon, Sep 29, 2014	37.09	37.09	37.04	37.04
5143	NASDAQ	SGA	Fri, Sep 26, 2014	37.78	37.78	37.22	37.52
5142	NASDAQ	SGA	Thu, Sep 25, 2014	38.92	40.98	37.09	37.42
5141	NASDAQ	SGA	Wed, Sep 24, 2014	38.55	39.00	38.01	38.98
5140	NASDAQ	SGA	Tue, Sep 23, 2014	37.84	38.99	37.84	38.16
5139	NASDAQ	SGA	Mon, Sep 22, 2014	37.50	38.52	37.50	37.75
5138	NASDAQ	SGA	Fri, Sep 19, 2014	37.60	38.19	37.41	37.50
5137	NASDAQ	SGA	Thu, Sep 18, 2014	38.41	38.41	37.60	37.60
5136	NASDAQ	SGA	Wed, Sep 17, 2014	37.69	38.50	37.40	38.47
5135	NASDAQ	SGA	Tue, Sep 16, 2014	37.70	38.00	37.40	37.46
5134	NASDAQ	SGA	Mon, Sep 15, 2014	38.75	38.75	37.46	37.53
5133	NASDAQ	SGA	Fri, Sep 12, 2014	38.70	38.70	37.45	37.46
5132	NASDAQ	SGA	Thu, Sep 11, 2014	38.86	38.90	38.14	38.45
5131	NASDAQ	SGA	Wed, Sep 10, 2014	38.23	38.90	37.82	38.90
5130	NASDAQ	SGA	Tue, Sep 9, 2014	37.82	38.38	37.61	37.61
5129	NASDAQ	SGA	Mon, Sep 8, 2014	38.01	38.45	37.74	38.43
5128	NASDAQ	SGA	Fri, Sep 5, 2014	37.51	38.69	37.49	37.70
5127	NASDAQ	SGA	Thu, Sep 4, 2014	37.55	37.93	37.28	37.60
5126	NASDAQ	SGA	Wed, Sep 3, 2014	38.18	38.19	37.56	37.56
5125	NASDAQ	SGA	Tue, Sep 2, 2014	37.27	38.03	37.26	37.65
5124	NASDAQ	SGA	Fri, Aug 29, 2014	37.60	38.28	37.50	38.03
5123	NASDAQ	SGA	Thu, Aug 28, 2014	38.54	38.67	37.33	37.61
5122	NASDAQ	SGA	Wed, Aug 27, 2014	38.86	38.98	38.65	38.65
5121	NASDAQ	SGA	Tue, Aug 26, 2014	38.78	38.90	38.40	38.79
5120	NASDAQ	SGA	Mon, Aug 25, 2014	38.25	39.42	38.00	38.80
5119	NASDAQ	SGA	Fri, Aug 22, 2014	39.13	39.20	38.00	38.49
5118	NASDAQ	SGA	Thu, Aug 21, 2014	37.53	37.99	36.92	37.74
5117	NASDAQ	SGA	Wed, Aug 20, 2014	37.93	38.15	36.83	37.77
5116	NASDAQ	SGA	Tue, Aug 19, 2014	38.48	38.48	37.79	37.80
5115	NASDAQ	SGA	Mon, Aug 18, 2014	38.00	38.52	36.69	38.52
5114	NASDAQ	SGA	Fri, Aug 15, 2014	37.43	37.90	37.05	37.48
5113	NASDAQ	SGA	Thu, Aug 14, 2014	36.70	37.41	36.54	36.92
5112	NASDAQ	SGA	Wed, Aug 13, 2014	36.32	36.81	36.30	36.48
5111	NASDAQ	SGA	Tue, Aug 12, 2014	36.31	36.55	36.31	36.48
5110	NASDAQ	SGA	Mon, Aug 11, 2014	36.72	37.14	36.35	36.35
5109	NASDAQ	SGA	Fri, Aug 8, 2014	36.81	37.67	36.58	36.58
5108	NASDAQ	SGA	Thu, Aug 7, 2014	38.00	38.00	36.80	36.90
5107	NASDAQ	SGA	Wed, Aug 6, 2014	36.06	37.04	36.00	36.81
5106	NASDAQ	SGA	Tue, Aug 5, 2014	35.70	36.20	35.48	36.08
5105	NASDAQ	SGA	Mon, Aug 4, 2014	36.05	36.20	35.72	35.72
5104	NASDAQ	SGA	Fri, Aug 1, 2014	36.30	36.30	35.65	36.13
5103	NASDAQ	SGA	Thu, Jul 31, 2014	37.56	37.59	36.00	36.00
5102	NASDAQ	SGA	Wed, Jul 30, 2014	38.06	38.10	37.50	37.52
5101	NASDAQ	SGA	Tue, Jul 29, 2014	38.24	38.24	37.50	37.70
5100	NASDAQ	SGA	Mon, Jul 28, 2014	37.72	37.96	37.40	37.81
5099	NASDAQ	SGA	Fri, Jul 25, 2014	37.90	38.95	37.21	37.69
5098	NASDAQ	SGA	Thu, Jul 24, 2014	37.86	38.98	37.43	37.73
5097	NASDAQ	SGA	Wed, Jul 23, 2014	38.79	38.86	38.00	38.00
5096	NASDAQ	SGA	Tue, Jul 22, 2014	38.50	39.32	37.88	38.38
5095	NASDAQ	SGA	Mon, Jul 21, 2014	37.75	39.39	37.75	38.42
5094	NASDAQ	SGA	Fri, Jul 18, 2014	37.33	38.11	37.24	38.11
5093	NASDAQ	SGA	Thu, Jul 17, 2014	37.79	38.92	37.60	37.66
5092	NASDAQ	SGA	Wed, Jul 16, 2014	39.35	39.35	37.78	37.82
5091	NASDAQ	SGA	Tue, Jul 15, 2014	38.28	39.42	38.28	39.42
5090	NASDAQ	SGA	Mon, Jul 14, 2014	39.23	40.48	38.31	38.65
5089	NASDAQ	SGA	Fri, Jul 11, 2014	38.78	39.80	37.96	38.94
5088	NASDAQ	SGA	Thu, Jul 10, 2014	38.86	39.25	38.27	38.78
5087	NASDAQ	SGA	Wed, Jul 9, 2014	39.00	39.70	38.95	39.49
5086	NASDAQ	SGA	Tue, Jul 8, 2014	39.31	39.57	38.17	39.42
5085	NASDAQ	SGA	Mon, Jul 7, 2014	41.00	41.41	38.77	39.54
5084	NASDAQ	SGA	Thu, Jul 3, 2014	43.65	43.65	41.12	41.13
5083	NASDAQ	SGA	Wed, Jul 2, 2014	42.24	43.35	42.24	42.86
5082	NASDAQ	SGA	Tue, Jul 1, 2014	42.76	43.92	41.64	42.54
5081	NASDAQ	SGA	Mon, Jun 30, 2014	41.31	42.82	41.01	42.72
5080	NASDAQ	SGA	Fri, Jun 27, 2014	37.71	41.52	37.71	41.52
5079	NASDAQ	SGA	Thu, Jun 26, 2014	37.35	37.90	36.81	37.74
5078	NASDAQ	SGA	Wed, Jun 25, 2014	37.82	39.09	36.76	37.33
5077	NASDAQ	SGA	Tue, Jun 24, 2014	38.32	39.22	37.71	38.20
5076	NASDAQ	SGA	Mon, Jun 23, 2014	38.45	40.51	37.33	38.56
5075	NASDAQ	SGA	Fri, Jun 20, 2014	39.31	39.74	37.80	38.59
5074	NASDAQ	SGA	Thu, Jun 19, 2014	38.72	39.58	38.43	38.91
5073	NASDAQ	SGA	Wed, Jun 18, 2014	38.80	39.34	37.40	37.96
5072	NASDAQ	SGA	Tue, Jun 17, 2014	39.50	39.76	38.79	39.32
5071	NASDAQ	SGA	Mon, Jun 16, 2014	41.25	41.25	38.69	39.38
5070	NASDAQ	SGA	Fri, Jun 13, 2014	42.11	42.11	40.99	41.61
5069	NASDAQ	SGA	Thu, Jun 12, 2014	43.16	43.16	41.71	42.02
5068	NASDAQ	SGA	Wed, Jun 11, 2014	43.16	44.27	42.67	42.99
5067	NASDAQ	SGA	Tue, Jun 10, 2014	43.50	43.97	42.22	43.56
5066	NASDAQ	SGA	Mon, Jun 9, 2014	42.50	43.40	42.50	43.40
5065	NASDAQ	SGA	Fri, Jun 6, 2014	42.40	43.19	42.20	43.19
5064	NASDAQ	SGA	Thu, Jun 5, 2014	41.37	41.99	41.20	41.99
5063	NASDAQ	SGA	Wed, Jun 4, 2014	42.37	42.53	40.80	41.50
5062	NASDAQ	SGA	Tue, Jun 3, 2014	44.61	44.61	42.40	42.73
5061	NASDAQ	SGA	Mon, Jun 2, 2014	46.01	46.38	44.60	45.08
5060	NASDAQ	SGA	Fri, May 30, 2014	46.72	46.72	45.61	46.19
5059	NASDAQ	SGA	Thu, May 29, 2014	47.50	47.58	45.60	46.61
5058	NASDAQ	SGA	Wed, May 28, 2014	44.89	47.75	44.89	47.09
5057	NASDAQ	SGA	Tue, May 27, 2014	44.93	45.89	44.80	45.45
5056	NASDAQ	SGA	Fri, May 23, 2014	43.93	44.87	43.88	44.55
5055	NASDAQ	SGA	Thu, May 22, 2014	43.62	43.90	42.94	43.90
5054	NASDAQ	SGA	Wed, May 21, 2014	42.92	44.35	42.92	43.13
5053	NASDAQ	SGA	Tue, May 20, 2014	44.25	44.37	42.10	42.80
5052	NASDAQ	SGA	Mon, May 19, 2014	42.73	44.90	42.53	44.10
5051	NASDAQ	SGA	Fri, May 16, 2014	40.75	43.13	39.98	42.94
5050	NASDAQ	SGA	Thu, May 15, 2014	41.79	41.81	40.10	40.61
5049	NASDAQ	SGA	Wed, May 14, 2014	44.56	45.29	41.79	41.79
5048	NASDAQ	SGA	Tue, May 13, 2014	45.50	46.09	44.42	44.42
5047	NASDAQ	SGA	Mon, May 12, 2014	43.88	45.39	43.70	45.39
5046	NASDAQ	SGA	Fri, May 9, 2014	42.23	43.70	41.90	43.00
5045	NASDAQ	SGA	Thu, May 8, 2014	41.88	43.69	41.88	42.54
5044	NASDAQ	SGA	Wed, May 7, 2014	41.60	42.01	39.90	41.68
5043	NASDAQ	SGA	Tue, May 6, 2014	40.30	44.40	39.65	43.03
5042	NASDAQ	SGA	Mon, May 5, 2014	38.68	40.90	38.51	38.61
5041	NASDAQ	SGA	Fri, May 2, 2014	41.03	41.20	38.34	38.70
5040	NASDAQ	SGA	Thu, May 1, 2014	44.42	44.46	40.79	41.02
5039	NASDAQ	SGA	Wed, Apr 30, 2014	45.20	45.60	44.28	44.30
5038	NASDAQ	SGA	Tue, Apr 29, 2014	46.25	46.25	45.10	45.80
5037	NASDAQ	SGA	Mon, Apr 28, 2014	45.94	46.99	45.76	46.01
5036	NASDAQ	SGA	Fri, Apr 25, 2014	47.05	47.05	44.90	45.61
5035	NASDAQ	SGA	Thu, Apr 24, 2014	47.41	47.80	46.92	46.98
5034	NASDAQ	SGA	Wed, Apr 23, 2014	46.56	47.77	46.56	46.94
5033	NASDAQ	SGA	Tue, Apr 22, 2014	46.10	47.11	45.88	46.89
5032	NASDAQ	SGA	Mon, Apr 21, 2014	45.74	47.40	45.21	46.19
5031	NASDAQ	SGA	Thu, Apr 17, 2014	45.28	45.70	44.25	45.70
5030	NASDAQ	SGA	Wed, Apr 16, 2014	46.11	46.11	44.91	45.34
5029	NASDAQ	SGA	Tue, Apr 15, 2014	46.35	46.41	44.07	45.47
5028	NASDAQ	SGA	Mon, Apr 14, 2014	46.44	46.98	45.58	46.57
5027	NASDAQ	SGA	Fri, Apr 11, 2014	46.50	46.65	44.67	45.95
5026	NASDAQ	SGA	Thu, Apr 10, 2014	48.74	48.74	46.46	46.73
5025	NASDAQ	SGA	Wed, Apr 9, 2014	48.45	49.43	48.43	48.62
5024	NASDAQ	SGA	Tue, Apr 8, 2014	47.35	48.24	47.35	48.04
5023	NASDAQ	SGA	Mon, Apr 7, 2014	47.68	47.75	46.15	47.33
5022	NASDAQ	SGA	Fri, Apr 4, 2014	49.68	49.68	47.71	48.01
5021	NASDAQ	SGA	Thu, Apr 3, 2014	50.15	50.29	49.50	49.50
5020	NASDAQ	SGA	Wed, Apr 2, 2014	50.50	50.93	50.12	50.12
5019	NASDAQ	SGA	Tue, Apr 1, 2014	49.99	50.60	49.61	50.54
5018	NASDAQ	SGA	Mon, Mar 31, 2014	49.07	50.28	49.07	49.69
5017	NASDAQ	SGA	Fri, Mar 28, 2014	50.88	50.88	46.56	48.91
5016	NASDAQ	SGA	Thu, Mar 27, 2014	51.75	51.90	50.66	51.05
5015	NASDAQ	SGA	Wed, Mar 26, 2014	52.80	52.98	50.50	51.33
5014	NASDAQ	SGA	Tue, Mar 25, 2014	51.87	51.87	51.25	51.83
5013	NASDAQ	SGA	Mon, Mar 24, 2014	51.89	52.00	50.96	51.46
5012	NASDAQ	SGA	Fri, Mar 21, 2014	49.99	52.98	49.99	51.98
5011	NASDAQ	SGA	Thu, Mar 20, 2014	49.91	50.67	49.39	49.70
5010	NASDAQ	SGA	Wed, Mar 19, 2014	49.88	50.20	49.57	49.74
5009	NASDAQ	SGA	Tue, Mar 18, 2014	49.88	50.52	49.70	50.41
5008	NASDAQ	SGA	Mon, Mar 17, 2014	49.96	50.63	49.03	50.04
5007	NASDAQ	SGA	Fri, Mar 14, 2014	49.95	50.47	49.25	49.87
5006	NASDAQ	SGA	Thu, Mar 13, 2014	48.83	50.30	48.40	49.89
5005	NASDAQ	SGA	Wed, Mar 12, 2014	50.50	50.78	47.30	48.87
5004	NASDAQ	SGA	Tue, Mar 11, 2014	53.23	53.31	49.62	50.39
5003	NASDAQ	SGA	Mon, Mar 10, 2014	53.22	53.79	52.60	53.70
5002	NASDAQ	SGA	Fri, Mar 7, 2014	53.61	53.70	52.45	53.27
5001	NASDAQ	SGA	Thu, Mar 6, 2014	53.42	54.20	52.90	53.45
5000	NASDAQ	SGA	Wed, Mar 5, 2014	53.59	53.93	52.24	53.42
4999	NASDAQ	SGA	Tue, Mar 4, 2014	51.22	55.00	51.22	54.43
4998	NASDAQ	SGA	Mon, Mar 3, 2014	48.60	50.81	47.70	50.81
4997	NASDAQ	SGA	Fri, Feb 28, 2014	48.21	49.69	47.70	48.91
4996	NASDAQ	SGA	Thu, Feb 27, 2014	47.10	48.68	47.10	48.21
4995	NASDAQ	SGA	Wed, Feb 26, 2014	46.60	47.40	46.10	47.06
4994	NASDAQ	SGA	Tue, Feb 25, 2014	45.90	46.60	45.90	46.08
4993	NASDAQ	SGA	Mon, Feb 24, 2014	44.99	46.45	44.99	46.08
4992	NASDAQ	SGA	Fri, Feb 21, 2014	44.86	45.98	44.59	45.34
4991	NASDAQ	SGA	Thu, Feb 20, 2014	44.46	44.80	43.84	44.64
4990	NASDAQ	SGA	Wed, Feb 19, 2014	44.14	45.52	43.71	43.71
4989	NASDAQ	SGA	Tue, Feb 18, 2014	43.90	44.54	43.41	44.54
4988	NASDAQ	SGA	Fri, Feb 14, 2014	43.72	44.00	43.41	43.41
4987	NASDAQ	SGA	Thu, Feb 13, 2014	43.30	43.88	42.28	43.59
4986	NASDAQ	SGA	Wed, Feb 12, 2014	44.09	44.50	43.35	43.35
4985	NASDAQ	SGA	Tue, Feb 11, 2014	43.82	44.57	43.65	44.13
4984	NASDAQ	SGA	Mon, Feb 10, 2014	43.96	44.42	43.22	43.94
4983	NASDAQ	SGA	Fri, Feb 7, 2014	43.69	44.20	42.69	44.20
4982	NASDAQ	SGA	Thu, Feb 6, 2014	48.66	48.70	42.95	43.34
4981	NASDAQ	SGA	Wed, Feb 5, 2014	48.75	49.37	48.20	48.41
4980	NASDAQ	SGA	Tue, Feb 4, 2014	49.40	49.50	48.11	48.91
4979	NASDAQ	SGA	Mon, Feb 3, 2014	49.08	49.93	48.26	48.90
4978	NASDAQ	SGA	Fri, Jan 31, 2014	48.46	49.78	48.46	49.34
4977	NASDAQ	SGA	Thu, Jan 30, 2014	50.01	50.34	49.23	49.23
4976	NASDAQ	SGA	Wed, Jan 29, 2014	49.10	49.60	48.67	49.31
4975	NASDAQ	SGA	Tue, Jan 28, 2014	50.03	50.03	49.00	49.41
4974	NASDAQ	SGA	Mon, Jan 27, 2014	49.91	50.84	48.27	49.74
4973	NASDAQ	SGA	Fri, Jan 24, 2014	49.55	50.00	49.02	49.65
4972	NASDAQ	SGA	Thu, Jan 23, 2014	50.59	51.21	49.49	49.98
4971	NASDAQ	SGA	Wed, Jan 22, 2014	50.80	51.75	50.43	51.60
4970	NASDAQ	SGA	Tue, Jan 21, 2014	50.89	51.23	50.50	51.23
4969	NASDAQ	SGA	Fri, Jan 17, 2014	50.90	51.07	50.70	50.89
4968	NASDAQ	SGA	Thu, Jan 16, 2014	50.56	50.89	50.56	50.89
4967	NASDAQ	SGA	Wed, Jan 15, 2014	50.78	51.08	50.78	51.08
4966	NASDAQ	SGA	Tue, Jan 14, 2014	50.78	51.09	50.78	51.09
4965	NASDAQ	SGA	Mon, Jan 13, 2014	50.78	51.19	50.10	50.78
4964	NASDAQ	SGA	Fri, Jan 10, 2014	50.25	50.97	50.25	50.78
4963	NASDAQ	SGA	Thu, Jan 9, 2014	50.02	50.02	50.00	50.00
4962	NASDAQ	SGA	Wed, Jan 8, 2014	50.65	50.68	49.44	50.68
4961	NASDAQ	SGA	Tue, Jan 7, 2014	51.50	51.50	49.59	50.35
4960	NASDAQ	SGA	Mon, Jan 6, 2014	51.50	51.99	51.30	51.30
4959	NASDAQ	SGA	Fri, Jan 3, 2014	50.36	51.98	50.36	51.46
4958	NASDAQ	SGA	Thu, Jan 2, 2014	50.30	51.26	50.30	50.30
4957	NASDAQ	SGA	Tue, Dec 31, 2013	51.19	51.19	49.90	50.30
4956	NASDAQ	SGA	Mon, Dec 30, 2013	52.14	52.91	51.00	51.53
4955	NASDAQ	SGA	Fri, Dec 27, 2013	53.80	53.91	50.40	53.19
4954	NASDAQ	SGA	Thu, Dec 26, 2013	52.00	53.65	52.00	53.55
4953	NASDAQ	SGA	Tue, Dec 24, 2013	53.38	53.38	52.70	52.84
4952	NASDAQ	SGA	Mon, Dec 23, 2013	51.83	53.08	51.40	53.08
4951	NASDAQ	SGA	Fri, Dec 20, 2013	49.70	53.04	49.70	52.18
4950	NASDAQ	SGA	Thu, Dec 19, 2013	50.40	50.48	49.13	49.74
4949	NASDAQ	SGA	Wed, Dec 18, 2013	49.69	50.95	48.76	50.94
4948	NASDAQ	SGA	Tue, Dec 17, 2013	50.60	50.80	49.42	49.74
4947	NASDAQ	SGA	Mon, Dec 16, 2013	51.11	52.46	50.00	50.53
4946	NASDAQ	SGA	Fri, Dec 13, 2013	49.48	52.00	48.25	50.74
4945	NASDAQ	SGA	Thu, Dec 12, 2013	49.68	51.05	48.73	49.47
4944	NASDAQ	SGA	Wed, Dec 11, 2013	52.41	52.41	48.68	49.77
4943	NASDAQ	SGA	Tue, Dec 10, 2013	53.46	53.80	49.65	51.72
4942	NASDAQ	SGA	Mon, Dec 9, 2013	50.98	54.00	50.98	53.70
4941	NASDAQ	SGA	Fri, Dec 6, 2013	49.54	51.60	49.25	51.08
4940	NASDAQ	SGA	Thu, Dec 5, 2013	48.91	49.24	47.72	49.17
4939	NASDAQ	SGA	Wed, Dec 4, 2013	48.87	49.09	48.70	48.70
4938	NASDAQ	SGA	Tue, Dec 3, 2013	49.08	50.35	47.23	48.33
4937	NASDAQ	SGA	Mon, Dec 2, 2013	51.58	51.58	50.06	50.06
4936	NASDAQ	SGA	Fri, Nov 29, 2013	51.98	51.98	50.50	51.60
4935	NASDAQ	SGA	Wed, Nov 27, 2013	47.22	51.89	47.22	51.57
4934	NASDAQ	SGA	Tue, Nov 26, 2013	47.48	48.95	47.48	48.64
4933	NASDAQ	SGA	Mon, Nov 25, 2013	46.39	47.91	46.39	47.26
4932	NASDAQ	SGA	Fri, Nov 22, 2013	46.05	46.68	45.95	46.38
4931	NASDAQ	SGA	Thu, Nov 21, 2013	44.33	46.36	44.33	46.17
4930	NASDAQ	SGA	Wed, Nov 20, 2013	45.50	45.50	44.72	45.04
4929	NASDAQ	SGA	Tue, Nov 19, 2013	44.69	45.50	44.69	45.23
4928	NASDAQ	SGA	Mon, Nov 18, 2013	45.88	45.88	44.86	44.98
4927	NASDAQ	SGA	Fri, Nov 15, 2013	46.19	46.21	45.83	46.21
4926	NASDAQ	SGA	Thu, Nov 14, 2013	46.24	46.39	45.85	46.27
4925	NASDAQ	SGA	Wed, Nov 13, 2013	44.11	45.80	44.11	45.80
4924	NASDAQ	SGA	Tue, Nov 12, 2013	43.73	44.97	43.48	44.46
4923	NASDAQ	SGA	Mon, Nov 11, 2013	45.01	45.01	43.56	43.73
4922	NASDAQ	SGA	Fri, Nov 8, 2013	45.06	45.44	44.99	45.03
4921	NASDAQ	SGA	Thu, Nov 7, 2013	46.61	46.61	44.80	44.80
4920	NASDAQ	SGA	Wed, Nov 6, 2013	46.50	46.80	46.27	46.51
4919	NASDAQ	SGA	Tue, Nov 5, 2013	46.90	47.18	46.47	46.49
4918	NASDAQ	SGA	Mon, Nov 4, 2013	46.32	46.89	45.52	46.07
4917	NASDAQ	SGA	Fri, Nov 1, 2013	47.35	47.35	46.00	46.29
4916	NASDAQ	SGA	Thu, Oct 31, 2013	47.81	48.23	46.52	47.61
4915	NASDAQ	SGA	Wed, Oct 30, 2013	48.20	48.39	47.82	47.93
4914	NASDAQ	SGA	Tue, Oct 29, 2013	48.09	48.40	47.57	48.12
4913	NASDAQ	SGA	Mon, Oct 28, 2013	47.57	48.40	47.57	48.08
4912	NASDAQ	SGA	Fri, Oct 25, 2013	47.66	47.94	47.00	47.68
4911	NASDAQ	SGA	Thu, Oct 24, 2013	46.92	47.88	46.90	47.74
4910	NASDAQ	SGA	Wed, Oct 23, 2013	47.13	47.29	46.64	46.98
4909	NASDAQ	SGA	Tue, Oct 22, 2013	47.16	47.30	46.60	47.30
4908	NASDAQ	SGA	Mon, Oct 21, 2013	46.03	47.00	46.03	46.90
4907	NASDAQ	SGA	Fri, Oct 18, 2013	47.28	47.95	46.87	47.12
4906	NASDAQ	SGA	Thu, Oct 17, 2013	47.22	47.22	45.07	46.84
4905	NASDAQ	SGA	Wed, Oct 16, 2013	47.38	48.18	47.10	47.74
4904	NASDAQ	SGA	Tue, Oct 15, 2013	47.50	47.64	47.27	47.40
4903	NASDAQ	SGA	Mon, Oct 14, 2013	45.93	47.88	45.81	47.78
4902	NASDAQ	SGA	Fri, Oct 11, 2013	45.38	46.64	44.67	46.35
4901	NASDAQ	SGA	Thu, Oct 10, 2013	45.72	45.74	45.33	45.62
4900	NASDAQ	SGA	Wed, Oct 9, 2013	44.50	45.50	43.80	45.10
4899	NASDAQ	SGA	Tue, Oct 8, 2013	44.48	45.09	43.81	44.64
4898	NASDAQ	SGA	Mon, Oct 7, 2013	44.49	45.19	44.32	44.66
4897	NASDAQ	SGA	Fri, Oct 4, 2013	44.44	45.43	44.44	45.00
4896	NASDAQ	SGA	Thu, Oct 3, 2013	44.11	44.69	44.01	44.62
4895	NASDAQ	SGA	Wed, Oct 2, 2013	45.52	45.52	44.13	44.50
4894	NASDAQ	SGA	Tue, Oct 1, 2013	44.43	45.59	44.43	45.52
4893	NASDAQ	SGA	Mon, Sep 30, 2013	44.06	44.61	43.74	44.38
4892	NASDAQ	SGA	Fri, Sep 27, 2013	43.88	45.15	43.88	45.15
4891	NASDAQ	SGA	Thu, Sep 26, 2013	44.95	45.04	44.10	44.21
4890	NASDAQ	SGA	Wed, Sep 25, 2013	44.71	45.24	43.78	45.12
4889	NASDAQ	SGA	Tue, Sep 24, 2013	44.81	45.17	44.57	44.90
4888	NASDAQ	SGA	Mon, Sep 23, 2013	45.63	45.79	44.78	45.30
4887	NASDAQ	SGA	Fri, Sep 20, 2013	45.77	45.77	44.90	45.40
4886	NASDAQ	SGA	Thu, Sep 19, 2013	45.90	45.90	43.60	45.49
4885	NASDAQ	SGA	Wed, Sep 18, 2013	44.66	45.90	43.48	45.90
4884	NASDAQ	SGA	Tue, Sep 17, 2013	44.70	45.12	44.13	45.12
4883	NASDAQ	SGA	Mon, Sep 16, 2013	44.12	45.58	43.76	44.75
4882	NASDAQ	SGA	Fri, Sep 13, 2013	50.96	50.96	45.18	46.09
4881	NASDAQ	SGA	Thu, Sep 12, 2013	50.86	51.00	50.36	50.67
4880	NASDAQ	SGA	Wed, Sep 11, 2013	50.91	51.00	50.28	50.72
4879	NASDAQ	SGA	Tue, Sep 10, 2013	50.96	51.17	50.60	50.83
4878	NASDAQ	SGA	Mon, Sep 9, 2013	50.05	50.98	50.05	50.74
4877	NASDAQ	SGA	Fri, Sep 6, 2013	50.30	51.27	49.40	49.85
4876	NASDAQ	SGA	Thu, Sep 5, 2013	49.22	50.20	48.01	49.98
4875	NASDAQ	SGA	Wed, Sep 4, 2013	50.51	50.55	49.02	49.94
4874	NASDAQ	SGA	Tue, Sep 3, 2013	49.06	50.39	49.06	50.09
4873	NASDAQ	SGA	Fri, Aug 30, 2013	50.10	50.77	48.47	49.16
4872	NASDAQ	SGA	Thu, Aug 29, 2013	50.03	51.00	49.79	49.98
4871	NASDAQ	SGA	Wed, Aug 28, 2013	50.20	51.01	49.76	50.28
4870	NASDAQ	SGA	Tue, Aug 27, 2013	50.64	50.89	49.53	49.85
4869	NASDAQ	SGA	Mon, Aug 26, 2013	50.01	51.41	49.41	51.19
4868	NASDAQ	SGA	Fri, Aug 23, 2013	51.42	51.42	50.03	50.03
4867	NASDAQ	SGA	Thu, Aug 22, 2013	48.25	51.97	48.25	51.40
4866	NASDAQ	SGA	Wed, Aug 21, 2013	47.76	48.40	47.73	48.23
4865	NASDAQ	SGA	Tue, Aug 20, 2013	47.20	48.18	46.90	47.76
4864	NASDAQ	SGA	Mon, Aug 19, 2013	48.04	48.33	46.67	46.69
4863	NASDAQ	SGA	Fri, Aug 16, 2013	47.72	48.80	47.72	48.19
4862	NASDAQ	SGA	Thu, Aug 15, 2013	50.21	50.21	46.57	48.00
4861	NASDAQ	SGA	Wed, Aug 14, 2013	50.46	50.71	50.04	50.21
4860	NASDAQ	SGA	Tue, Aug 13, 2013	50.99	51.68	50.31	50.71
4859	NASDAQ	SGA	Mon, Aug 12, 2013	50.50	51.05	50.42	50.83
4858	NASDAQ	SGA	Fri, Aug 9, 2013	51.54	51.54	50.06	50.52
4857	NASDAQ	SGA	Thu, Aug 8, 2013	51.67	51.79	51.05	51.54
4856	NASDAQ	SGA	Wed, Aug 7, 2013	51.70	51.99	51.02	51.56
4855	NASDAQ	SGA	Tue, Aug 6, 2013	51.76	51.98	51.09	51.72
4854	NASDAQ	SGA	Mon, Aug 5, 2013	51.65	51.99	50.99	51.99
4853	NASDAQ	SGA	Fri, Aug 2, 2013	51.48	51.98	50.68	51.85
4852	NASDAQ	SGA	Thu, Aug 1, 2013	51.75	51.96	51.44	51.84
4851	NASDAQ	SGA	Wed, Jul 31, 2013	51.00	51.90	50.13	51.85
4850	NASDAQ	SGA	Tue, Jul 30, 2013	50.60	51.37	50.31	50.89
4849	NASDAQ	SGA	Mon, Jul 29, 2013	51.18	51.52	50.40	50.72
4848	NASDAQ	SGA	Fri, Jul 26, 2013	51.16	51.60	50.04	51.14
4847	NASDAQ	SGA	Thu, Jul 25, 2013	50.50	51.79	49.85	51.70
4846	NASDAQ	SGA	Wed, Jul 24, 2013	51.37	51.45	49.68	50.80
4845	NASDAQ	SGA	Tue, Jul 23, 2013	51.13	51.60	51.13	51.53
4844	NASDAQ	SGA	Mon, Jul 22, 2013	51.00	51.50	50.83	51.50
4843	NASDAQ	SGA	Fri, Jul 19, 2013	50.49	51.00	50.20	51.00
4842	NASDAQ	SGA	Thu, Jul 18, 2013	50.50	50.80	50.45	50.78
4841	NASDAQ	SGA	Wed, Jul 17, 2013	50.55	50.70	50.24	50.69
4840	NASDAQ	SGA	Tue, Jul 16, 2013	50.36	50.59	49.49	50.05
4839	NASDAQ	SGA	Mon, Jul 15, 2013	50.10	50.60	50.00	50.60
4838	NASDAQ	SGA	Fri, Jul 12, 2013	49.71	50.10	49.26	50.05
4837	NASDAQ	SGA	Thu, Jul 11, 2013	49.43	49.70	48.85	49.68
4836	NASDAQ	SGA	Wed, Jul 10, 2013	47.51	48.20	46.97	48.19
4835	NASDAQ	SGA	Tue, Jul 9, 2013	47.65	47.81	47.00	47.49
4834	NASDAQ	SGA	Mon, Jul 8, 2013	47.50	47.92	46.75	47.13
4833	NASDAQ	SGA	Fri, Jul 5, 2013	47.65	47.78	46.53	47.39
4832	NASDAQ	SGA	Wed, Jul 3, 2013	46.60	46.83	45.87	46.83
4831	NASDAQ	SGA	Tue, Jul 2, 2013	46.68	47.23	45.75	46.05
4830	NASDAQ	SGA	Mon, Jul 1, 2013	46.60	48.01	45.87	46.65
4829	NASDAQ	SGA	Thu, Jun 27, 2013	47.41	47.90	46.79	47.73
4828	NASDAQ	SGA	Wed, Jun 26, 2013	45.99	47.11	45.99	46.79
4827	NASDAQ	SGA	Tue, Jun 25, 2013	47.41	47.41	46.05	46.90
4826	NASDAQ	SGA	Mon, Jun 24, 2013	46.82	46.82	45.92	46.24
4825	NASDAQ	SGA	Fri, Jun 21, 2013	46.48	48.00	46.48	46.89
4824	NASDAQ	SGA	Thu, Jun 20, 2013	47.02	47.30	46.24	46.25
4823	NASDAQ	SGA	Wed, Jun 19, 2013	49.31	49.31	47.14	47.46
4822	NASDAQ	SGA	Tue, Jun 18, 2013	48.60	49.86	48.02	48.73
4821	NASDAQ	SGA	Mon, Jun 17, 2013	46.53	48.88	46.28	48.65
4820	NASDAQ	SGA	Fri, Jun 14, 2013	46.50	46.90	46.20	46.41
4819	NASDAQ	SGA	Thu, Jun 13, 2013	45.39	46.87	45.16	46.56
4818	NASDAQ	SGA	Wed, Jun 12, 2013	46.11	46.20	45.73	46.00
4817	NASDAQ	SGA	Tue, Jun 11, 2013	45.11	46.22	44.51	46.06
4816	NASDAQ	SGA	Mon, Jun 10, 2013	45.33	46.23	45.33	45.95
4815	NASDAQ	SGA	Fri, Jun 7, 2013	46.28	46.40	45.70	46.38
4814	NASDAQ	SGA	Thu, Jun 6, 2013	45.30	46.27	45.03	46.00
4813	NASDAQ	SGA	Wed, Jun 5, 2013	44.00	46.00	44.00	45.30
4812	NASDAQ	SGA	Tue, Jun 4, 2013	46.39	46.39	45.67	45.67
4811	NASDAQ	SGA	Mon, Jun 3, 2013	45.59	46.60	45.28	46.02
4810	NASDAQ	SGA	Fri, May 31, 2013	45.61	46.36	43.33	46.05
4809	NASDAQ	SGA	Thu, May 30, 2013	46.30	46.38	45.87	45.87
4808	NASDAQ	SGA	Wed, May 29, 2013	45.98	46.39	45.67	45.77
4807	NASDAQ	SGA	Tue, May 28, 2013	46.36	46.73	45.56	46.28
4806	NASDAQ	SGA	Fri, May 24, 2013	45.25	46.34	45.25	45.85
4805	NASDAQ	SGA	Thu, May 23, 2013	44.64	45.70	43.13	45.15
4804	NASDAQ	SGA	Wed, May 22, 2013	46.31	46.57	45.12	45.12
4803	NASDAQ	SGA	Tue, May 21, 2013	45.75	46.82	45.10	46.39
4802	NASDAQ	SGA	Mon, May 20, 2013	44.05	46.36	44.00	45.60
4801	NASDAQ	SGA	Fri, May 17, 2013	46.33	47.21	45.45	46.03
4800	NASDAQ	SGA	Thu, May 16, 2013	45.89	46.80	45.89	46.18
4799	NASDAQ	SGA	Wed, May 15, 2013	42.12	47.01	42.12	46.00
4798	NASDAQ	SGA	Tue, May 14, 2013	41.85	44.15	39.64	44.15
4797	NASDAQ	SGA	Mon, May 13, 2013	42.82	42.82	41.99	42.00
4796	NASDAQ	SGA	Fri, May 10, 2013	42.41	42.80	42.15	42.79
4795	NASDAQ	SGA	Thu, May 9, 2013	43.15	43.15	42.36	42.65
4794	NASDAQ	SGA	Wed, May 8, 2013	45.79	46.32	43.15	43.58
4793	NASDAQ	SGA	Tue, May 7, 2013	46.40	46.40	45.90	46.30
4792	NASDAQ	SGA	Mon, May 6, 2013	45.95	46.45	45.95	46.45
4791	NASDAQ	SGA	Fri, May 3, 2013	45.22	46.04	45.22	46.00
4790	NASDAQ	SGA	Thu, May 2, 2013	43.20	45.15	43.20	45.15
4789	NASDAQ	SGA	Wed, May 1, 2013	46.15	46.15	42.75	42.75
4788	NASDAQ	SGA	Tue, Apr 30, 2013	46.35	46.35	45.58	46.04
4787	NASDAQ	SGA	Mon, Apr 29, 2013	45.91	46.24	45.86	45.99
4786	NASDAQ	SGA	Fri, Apr 26, 2013	45.95	46.35	45.20	45.74
4785	NASDAQ	SGA	Thu, Apr 25, 2013	45.95	46.06	45.53	45.97
4784	NASDAQ	SGA	Wed, Apr 24, 2013	46.45	46.45	45.70	45.98
4783	NASDAQ	SGA	Tue, Apr 23, 2013	45.22	46.83	45.22	45.83
4782	NASDAQ	SGA	Mon, Apr 22, 2013	44.00	44.85	43.93	44.85
4781	NASDAQ	SGA	Fri, Apr 19, 2013	44.19	45.06	43.82	44.45
4780	NASDAQ	SGA	Thu, Apr 18, 2013	44.34	44.77	44.01	44.15
4779	NASDAQ	SGA	Wed, Apr 17, 2013	44.19	44.32	43.77	43.94
4778	NASDAQ	SGA	Tue, Apr 16, 2013	44.39	45.34	44.12	44.70
4777	NASDAQ	SGA	Mon, Apr 15, 2013	45.36	45.36	43.80	44.04
4776	NASDAQ	SGA	Fri, Apr 12, 2013	45.61	46.00	45.59	45.64
4775	NASDAQ	SGA	Thu, Apr 11, 2013	45.76	46.00	45.54	45.60
4774	NASDAQ	SGA	Wed, Apr 10, 2013	45.86	46.68	45.25	46.11
4773	NASDAQ	SGA	Tue, Apr 9, 2013	45.72	46.19	45.36	45.69
4772	NASDAQ	SGA	Mon, Apr 8, 2013	44.81	46.15	44.76	45.47
4771	NASDAQ	SGA	Fri, Apr 5, 2013	43.37	44.53	43.37	44.47
4770	NASDAQ	SGA	Thu, Apr 4, 2013	44.14	45.01	44.14	44.15
4769	NASDAQ	SGA	Wed, Apr 3, 2013	44.24	44.36	43.86	43.86
4768	NASDAQ	SGA	Tue, Apr 2, 2013	44.41	44.41	43.64	43.76
4767	NASDAQ	SGA	Mon, Apr 1, 2013	46.26	46.48	43.16	43.91
4766	NASDAQ	SGA	Thu, Mar 28, 2013	45.29	46.26	44.40	46.26
4765	NASDAQ	SGA	Wed, Mar 27, 2013	45.78	45.82	44.80	45.18
4764	NASDAQ	SGA	Tue, Mar 26, 2013	45.94	46.22	45.80	46.22
4763	NASDAQ	SGA	Mon, Mar 25, 2013	45.90	45.90	44.71	45.76
4762	NASDAQ	SGA	Fri, Mar 22, 2013	45.47	45.47	45.47	45.47
4761	NASDAQ	SGA	Thu, Mar 21, 2013	45.35	45.75	45.11	45.47
4760	NASDAQ	SGA	Wed, Mar 20, 2013	45.79	45.89	45.12	45.66
4759	NASDAQ	SGA	Tue, Mar 19, 2013	45.27	45.57	44.99	44.99
4758	NASDAQ	SGA	Mon, Mar 18, 2013	44.90	45.19	44.50	44.99
4757	NASDAQ	SGA	Fri, Mar 15, 2013	46.08	46.67	44.99	45.22
4756	NASDAQ	SGA	Thu, Mar 14, 2013	47.24	47.67	46.83	46.91
4755	NASDAQ	SGA	Wed, Mar 13, 2013	46.80	47.19	46.75	47.19
4754	NASDAQ	SGA	Tue, Mar 12, 2013	47.59	48.49	47.52	47.59
4753	NASDAQ	SGA	Mon, Mar 11, 2013	48.03	48.80	46.86	47.60
4752	NASDAQ	SGA	Fri, Mar 8, 2013	48.80	48.97	48.40	48.55
4751	NASDAQ	SGA	Thu, Mar 7, 2013	47.71	48.58	47.71	48.58
4750	NASDAQ	SGA	Wed, Mar 6, 2013	48.00	48.40	47.40	48.40
4749	NASDAQ	SGA	Tue, Mar 5, 2013	48.00	48.00	47.19	47.66
4748	NASDAQ	SGA	Mon, Mar 4, 2013	43.99	47.99	43.65	47.62
4747	NASDAQ	SGA	Fri, Mar 1, 2013	43.02	44.00	43.02	43.98
4746	NASDAQ	SGA	Thu, Feb 28, 2013	44.93	44.93	43.14	43.90
4745	NASDAQ	SGA	Wed, Feb 27, 2013	45.45	45.45	45.08	45.41
4744	NASDAQ	SGA	Tue, Feb 26, 2013	44.64	45.41	44.54	45.41
4743	NASDAQ	SGA	Mon, Feb 25, 2013	45.31	45.31	44.00	44.04
4742	NASDAQ	SGA	Fri, Feb 22, 2013	44.70	45.00	43.66	45.00
4741	NASDAQ	SGA	Thu, Feb 21, 2013	45.62	45.62	41.86	44.30
4740	NASDAQ	SGA	Wed, Feb 20, 2013	47.34	47.34	44.90	44.90
4739	NASDAQ	SGA	Tue, Feb 19, 2013	46.83	48.21	46.80	47.44
4738	NASDAQ	SGA	Fri, Feb 15, 2013	48.70	48.70	46.35	46.71
4737	NASDAQ	SGA	Thu, Feb 14, 2013	46.59	48.98	46.59	48.49
4736	NASDAQ	SGA	Wed, Feb 13, 2013	47.28	47.97	46.51	46.88
4735	NASDAQ	SGA	Tue, Feb 12, 2013	47.34	47.37	46.57	47.08
4734	NASDAQ	SGA	Mon, Feb 11, 2013	47.49	47.96	46.01	47.34
4733	NASDAQ	SGA	Fri, Feb 8, 2013	47.28	47.54	45.75	47.54
4732	NASDAQ	SGA	Thu, Feb 7, 2013	46.00	47.50	44.95	46.82
4731	NASDAQ	SGA	Wed, Feb 6, 2013	46.36	46.36	45.41	45.89
4730	NASDAQ	SGA	Tue, Feb 5, 2013	46.20	46.50	45.50	46.50
4729	NASDAQ	SGA	Mon, Feb 4, 2013	46.24	46.28	45.01	45.85
4728	NASDAQ	SGA	Fri, Feb 1, 2013	46.94	47.52	45.23	46.70
4727	NASDAQ	SGA	Thu, Jan 31, 2013	49.68	49.68	44.80	47.00
4726	NASDAQ	SGA	Wed, Jan 30, 2013	50.81	51.61	49.67	49.86
4725	NASDAQ	SGA	Tue, Jan 29, 2013	51.00	51.47	50.00	51.07
4724	NASDAQ	SGA	Mon, Jan 28, 2013	50.63	51.32	49.57	51.32
4723	NASDAQ	SGA	Fri, Jan 25, 2013	51.31	51.31	49.54	50.40
4722	NASDAQ	SGA	Thu, Jan 24, 2013	49.32	51.11	48.05	50.97
4721	NASDAQ	SGA	Wed, Jan 23, 2013	46.48	50.67	44.92	49.10
4720	NASDAQ	SGA	Tue, Jan 22, 2013	43.86	46.48	43.42	46.47
4719	NASDAQ	SGA	Fri, Jan 18, 2013	43.56	43.94	42.00	43.94
4718	NASDAQ	SGA	Thu, Jan 17, 2013	41.70	43.38	40.46	43.38
4717	NASDAQ	SGA	Wed, Jan 16, 2013	40.11	40.76	39.99	40.58
4716	NASDAQ	SGA	Tue, Jan 15, 2013	39.83	40.04	39.27	40.04
4715	NASDAQ	SGA	Mon, Jan 14, 2013	38.81	39.92	38.81	39.47
4714	NASDAQ	SGA	Fri, Jan 11, 2013	38.39	38.85	38.06	38.78
4713	NASDAQ	SGA	Thu, Jan 10, 2013	37.84	38.44	37.47	38.25
4712	NASDAQ	SGA	Wed, Jan 9, 2013	37.43	37.84	37.27	37.50
4711	NASDAQ	SGA	Tue, Jan 8, 2013	37.14	38.58	36.77	37.39
4710	NASDAQ	SGA	Mon, Jan 7, 2013	37.77	37.77	36.44	37.49
4709	NASDAQ	SGA	Fri, Jan 4, 2013	36.75	37.50	36.56	37.50
4708	NASDAQ	SGA	Thu, Jan 3, 2013	35.65	36.30	35.53	36.19
4707	NASDAQ	SGA	Wed, Jan 2, 2013	34.51	36.00	33.23	35.06
4706	NASDAQ	SGA	Mon, Dec 31, 2012	34.50	35.15	33.77	34.88
4705	NASDAQ	SGA	Fri, Dec 28, 2012	34.76	35.61	33.86	34.49
4704	NASDAQ	SGA	Thu, Dec 27, 2012	34.54	35.88	34.50	34.50
4703	NASDAQ	SGA	Wed, Dec 26, 2012	35.81	35.99	34.80	34.80
4702	NASDAQ	SGA	Mon, Dec 24, 2012	35.57	35.87	34.88	35.63
4701	NASDAQ	SGA	Fri, Dec 21, 2012	36.30	36.31	35.27	35.89
4700	NASDAQ	SGA	Thu, Dec 20, 2012	36.86	37.55	35.47	36.38
4699	NASDAQ	SGA	Wed, Dec 19, 2012	37.39	38.33	36.38	36.89
4698	NASDAQ	SGA	Tue, Dec 18, 2012	36.46	37.50	36.46	37.22
4697	NASDAQ	SGA	Mon, Dec 17, 2012	35.70	36.40	35.45	36.14
4696	NASDAQ	SGA	Fri, Dec 14, 2012	35.12	36.05	35.12	35.71
4695	NASDAQ	SGA	Thu, Dec 13, 2012	34.73	35.36	32.51	35.24
4694	NASDAQ	SGA	Wed, Dec 12, 2012	34.48	35.70	34.28	34.80
4693	NASDAQ	SGA	Tue, Dec 11, 2012	34.01	34.82	34.01	34.82
4692	NASDAQ	SGA	Mon, Dec 10, 2012	33.38	33.71	33.37	33.71
4691	NASDAQ	SGA	Fri, Dec 7, 2012	33.75	34.02	33.61	34.01
4690	NASDAQ	SGA	Thu, Dec 6, 2012	33.77	33.93	33.76	33.76
4689	NASDAQ	SGA	Wed, Dec 5, 2012	33.65	34.09	33.44	34.09
4688	NASDAQ	SGA	Tue, Dec 4, 2012	34.13	34.34	33.38	33.83
4687	NASDAQ	SGA	Mon, Dec 3, 2012	34.34	34.34	33.79	33.95
4686	NASDAQ	SGA	Fri, Nov 30, 2012	33.95	34.25	33.81	34.01
4685	NASDAQ	SGA	Thu, Nov 29, 2012	33.63	34.18	33.20	34.01
4684	NASDAQ	SGA	Wed, Nov 28, 2012	32.82	33.75	32.60	33.29
4683	NASDAQ	SGA	Tue, Nov 27, 2012	33.62	33.62	32.29	32.63
4682	NASDAQ	SGA	Mon, Nov 26, 2012	33.00	33.42	32.85	33.05
4681	NASDAQ	SGA	Fri, Nov 23, 2012	32.29	33.53	32.29	33.02
4680	NASDAQ	SGA	Wed, Nov 21, 2012	31.23	32.24	31.10	32.12
4679	NASDAQ	SGA	Tue, Nov 20, 2012	29.85	31.64	29.85	31.26
4678	NASDAQ	SGA	Mon, Nov 19, 2012	28.34	29.94	28.34	29.94
4677	NASDAQ	SGA	Fri, Nov 16, 2012	27.92	28.53	27.64	28.32
4676	NASDAQ	SGA	Thu, Nov 15, 2012	28.73	28.83	27.64	27.85
4675	NASDAQ	SGA	Wed, Nov 14, 2012	30.48	30.51	28.69	28.69
4674	NASDAQ	SGA	Tue, Nov 13, 2012	30.64	31.12	30.10	30.51
4673	NASDAQ	SGA	Mon, Nov 12, 2012	31.44	31.88	31.44	31.71
4672	NASDAQ	SGA	Fri, Nov 9, 2012	31.24	31.48	31.21	31.44
4671	NASDAQ	SGA	Thu, Nov 8, 2012	32.50	32.50	31.26	31.26
4670	NASDAQ	SGA	Wed, Nov 7, 2012	33.19	33.26	31.89	31.89
4669	NASDAQ	SGA	Tue, Nov 6, 2012	33.59	33.98	33.54	33.59
4668	NASDAQ	SGA	Mon, Nov 5, 2012	33.25	33.61	33.02	33.51
4667	NASDAQ	SGA	Fri, Nov 2, 2012	32.79	33.32	32.79	32.99
4666	NASDAQ	SGA	Thu, Nov 1, 2012	31.77	33.18	31.77	32.57
4665	NASDAQ	SGA	Wed, Oct 31, 2012	30.88	31.82	30.88	31.82
4664	NASDAQ	SGA	Fri, Oct 26, 2012	31.31	31.54	30.83	30.83
4663	NASDAQ	SGA	Thu, Oct 25, 2012	31.41	31.45	30.81	31.28
4662	NASDAQ	SGA	Wed, Oct 24, 2012	30.59	31.61	30.59	30.96
4661	NASDAQ	SGA	Tue, Oct 23, 2012	31.83	31.98	30.17	30.53
4660	NASDAQ	SGA	Mon, Oct 22, 2012	31.91	32.10	31.82	31.82
4659	NASDAQ	SGA	Fri, Oct 19, 2012	32.31	32.44	31.89	31.89
4658	NASDAQ	SGA	Thu, Oct 18, 2012	32.75	32.75	32.44	32.72
4657	NASDAQ	SGA	Wed, Oct 17, 2012	32.54	33.17	32.36	32.54
4656	NASDAQ	SGA	Tue, Oct 16, 2012	32.59	32.78	32.23	32.44
4655	NASDAQ	SGA	Mon, Oct 15, 2012	32.72	32.76	32.39	32.63
4654	NASDAQ	SGA	Fri, Oct 12, 2012	32.78	32.93	32.72	32.72
4653	NASDAQ	SGA	Thu, Oct 11, 2012	32.48	32.87	32.40	32.85
4652	NASDAQ	SGA	Wed, Oct 10, 2012	32.03	32.23	31.55	32.05
4651	NASDAQ	SGA	Tue, Oct 9, 2012	32.65	32.65	32.10	32.12
4650	NASDAQ	SGA	Mon, Oct 8, 2012	32.81	32.82	32.25	32.53
4649	NASDAQ	SGA	Fri, Oct 5, 2012	32.57	32.81	32.25	32.81
4648	NASDAQ	SGA	Thu, Oct 4, 2012	31.83	32.94	31.67	32.33
4647	NASDAQ	SGA	Wed, Oct 3, 2012	30.64	31.93	30.64	31.61
4646	NASDAQ	SGA	Tue, Oct 2, 2012	31.37	31.50	29.97	30.64
4645	NASDAQ	SGA	Mon, Oct 1, 2012	30.39	31.31	30.36	31.31
4644	NASDAQ	SGA	Fri, Sep 28, 2012	29.86	30.70	29.66	30.39
4643	NASDAQ	SGA	Thu, Sep 27, 2012	29.12	29.99	29.12	29.99
4642	NASDAQ	SGA	Wed, Sep 26, 2012	28.86	28.86	28.22	28.86
4641	NASDAQ	SGA	Tue, Sep 25, 2012	29.62	29.63	28.82	28.82
4640	NASDAQ	SGA	Mon, Sep 24, 2012	29.12	29.88	28.96	29.36
4639	NASDAQ	SGA	Fri, Sep 21, 2012	29.61	30.30	28.80	28.80
4638	NASDAQ	SGA	Thu, Sep 20, 2012	29.07	29.21	28.88	28.88
4637	NASDAQ	SGA	Wed, Sep 19, 2012	31.02	31.02	29.21	29.36
4636	NASDAQ	SGA	Tue, Sep 18, 2012	31.50	31.82	30.56	31.01
4635	NASDAQ	SGA	Mon, Sep 17, 2012	31.72	31.72	31.31	31.38
4634	NASDAQ	SGA	Fri, Sep 14, 2012	31.80	32.11	31.22	32.11
4633	NASDAQ	SGA	Thu, Sep 13, 2012	31.18	32.02	30.78	31.79
4632	NASDAQ	SGA	Wed, Sep 12, 2012	31.10	31.30	30.79	31.07
4631	NASDAQ	SGA	Tue, Sep 11, 2012	31.04	31.17	30.68	31.17
4630	NASDAQ	SGA	Mon, Sep 10, 2012	30.73	31.03	30.73	30.87
4629	NASDAQ	SGA	Fri, Sep 7, 2012	30.94	31.13	30.82	30.91
4628	NASDAQ	SGA	Thu, Sep 6, 2012	30.90	31.34	30.80	31.28
4627	NASDAQ	SGA	Wed, Sep 5, 2012	31.49	31.49	30.50	30.56
4626	NASDAQ	SGA	Tue, Sep 4, 2012	30.08	31.25	30.08	31.25
4625	NASDAQ	SGA	Fri, Aug 31, 2012	29.49	30.60	29.49	30.60
4624	NASDAQ	SGA	Thu, Aug 30, 2012	29.89	29.89	28.95	28.95
4623	NASDAQ	SGA	Wed, Aug 29, 2012	29.96	30.36	29.96	30.36
4622	NASDAQ	SGA	Tue, Aug 28, 2012	29.88	30.06	29.85	30.06
4621	NASDAQ	SGA	Mon, Aug 27, 2012	29.95	30.28	29.47	30.04
4620	NASDAQ	SGA	Fri, Aug 24, 2012	29.07	29.87	29.07	29.81
4619	NASDAQ	SGA	Thu, Aug 23, 2012	29.07	29.07	29.07	29.07
4618	NASDAQ	SGA	Wed, Aug 22, 2012	29.57	29.63	28.77	29.26
4617	NASDAQ	SGA	Tue, Aug 21, 2012	29.76	30.00	29.56	29.63
4616	NASDAQ	SGA	Mon, Aug 20, 2012	28.69	29.68	28.69	29.47
4615	NASDAQ	SGA	Fri, Aug 17, 2012	27.44	28.69	27.44	28.69
4614	NASDAQ	SGA	Thu, Aug 16, 2012	27.42	27.54	27.13	27.54
4613	NASDAQ	SGA	Wed, Aug 15, 2012	26.99	27.36	26.97	27.29
4612	NASDAQ	SGA	Tue, Aug 14, 2012	26.84	27.30	26.79	26.93
4611	NASDAQ	SGA	Mon, Aug 13, 2012	26.70	26.82	26.28	26.81
4610	NASDAQ	SGA	Fri, Aug 10, 2012	26.13	26.70	25.96	26.55
4609	NASDAQ	SGA	Thu, Aug 9, 2012	26.46	26.96	26.36	26.44
4608	NASDAQ	SGA	Wed, Aug 8, 2012	26.51	26.74	26.10	26.36
4607	NASDAQ	SGA	Tue, Aug 7, 2012	26.55	26.97	26.27	26.97
4606	NASDAQ	SGA	Mon, Aug 6, 2012	26.12	26.36	25.83	26.36
4605	NASDAQ	SGA	Fri, Aug 3, 2012	25.80	26.17	25.39	26.17
4604	NASDAQ	SGA	Thu, Aug 2, 2012	25.43	25.61	25.31	25.31
4603	NASDAQ	SGA	Wed, Aug 1, 2012	25.73	25.86	25.31	25.31
4602	NASDAQ	SGA	Tue, Jul 31, 2012	26.13	26.38	25.43	25.43
4601	NASDAQ	SGA	Mon, Jul 30, 2012	25.85	26.44	25.61	26.27
4600	NASDAQ	SGA	Fri, Jul 27, 2012	25.70	26.14	25.70	26.06
4599	NASDAQ	SGA	Thu, Jul 26, 2012	26.12	26.57	25.54	25.78
4598	NASDAQ	SGA	Wed, Jul 25, 2012	26.02	26.25	25.62	25.62
4597	NASDAQ	SGA	Tue, Jul 24, 2012	26.54	26.54	25.57	25.85
4596	NASDAQ	SGA	Mon, Jul 23, 2012	26.88	26.89	26.30	26.47
4595	NASDAQ	SGA	Fri, Jul 20, 2012	26.74	26.90	26.33	26.74
4594	NASDAQ	SGA	Thu, Jul 19, 2012	27.18	27.32	26.65	26.95
4593	NASDAQ	SGA	Wed, Jul 18, 2012	26.93	27.11	26.51	27.11
4592	NASDAQ	SGA	Tue, Jul 17, 2012	26.75	26.97	26.74	26.97
4591	NASDAQ	SGA	Mon, Jul 16, 2012	26.59	26.72	26.59	26.72
4590	NASDAQ	SGA	Fri, Jul 13, 2012	27.11	27.22	27.00	27.08
4589	NASDAQ	SGA	Thu, Jul 12, 2012	26.99	27.15	26.91	26.99
4588	NASDAQ	SGA	Wed, Jul 11, 2012	27.65	27.73	26.78	27.15
4587	NASDAQ	SGA	Tue, Jul 10, 2012	27.80	27.80	27.42	27.45
4586	NASDAQ	SGA	Mon, Jul 9, 2012	27.32	27.68	27.15	27.44
4585	NASDAQ	SGA	Fri, Jul 6, 2012	27.38	27.68	27.08	27.08
4584	NASDAQ	SGA	Thu, Jul 5, 2012	27.67	27.67	27.27	27.55
4583	NASDAQ	SGA	Tue, Jul 3, 2012	28.28	28.28	27.35	27.55
4582	NASDAQ	SGA	Mon, Jul 2, 2012	28.05	28.28	27.59	28.28
4581	NASDAQ	SGA	Fri, Jun 29, 2012	28.31	28.31	27.62	27.83
4580	NASDAQ	SGA	Thu, Jun 28, 2012	27.89	27.89	27.38	27.62
4579	NASDAQ	SGA	Wed, Jun 27, 2012	27.80	28.01	27.80	28.01
4578	NASDAQ	SGA	Tue, Jun 26, 2012	27.95	27.95	27.60	27.89
4577	NASDAQ	SGA	Mon, Jun 25, 2012	27.36	28.35	26.81	27.90
4576	NASDAQ	SGA	Fri, Jun 22, 2012	26.29	28.13	25.71	28.13
4575	NASDAQ	SGA	Thu, Jun 21, 2012	26.29	26.63	25.73	25.92
4574	NASDAQ	SGA	Wed, Jun 20, 2012	26.96	26.96	25.97	26.09
4573	NASDAQ	SGA	Tue, Jun 19, 2012	26.72	26.99	26.30	26.99
4572	NASDAQ	SGA	Mon, Jun 18, 2012	26.23	26.83	25.55	26.56
4571	NASDAQ	SGA	Fri, Jun 15, 2012	26.16	26.46	25.97	26.33
4570	NASDAQ	SGA	Thu, Jun 14, 2012	25.82	26.18	25.77	26.18
4569	NASDAQ	SGA	Wed, Jun 13, 2012	26.06	26.06	25.57	25.57
4568	NASDAQ	SGA	Tue, Jun 12, 2012	25.78	26.06	25.64	26.06
4567	NASDAQ	SGA	Mon, Jun 11, 2012	26.12	26.24	25.59	25.59
4566	NASDAQ	SGA	Fri, Jun 8, 2012	25.63	25.91	25.62	25.78
4565	NASDAQ	SGA	Thu, Jun 7, 2012	26.06	26.25	25.59	25.84
4564	NASDAQ	SGA	Wed, Jun 6, 2012	26.25	26.25	25.61	26.11
4563	NASDAQ	SGA	Tue, Jun 5, 2012	25.91	26.25	25.90	26.18
4562	NASDAQ	SGA	Mon, Jun 4, 2012	25.88	26.21	25.88	25.95
4561	NASDAQ	SGA	Fri, Jun 1, 2012	25.64	26.09	25.61	25.61
4560	NASDAQ	SGA	Thu, May 31, 2012	25.78	26.18	25.73	26.18
4559	NASDAQ	SGA	Wed, May 30, 2012	26.01	26.04	25.76	25.76
4558	NASDAQ	SGA	Tue, May 29, 2012	26.20	26.20	26.06	26.16
4557	NASDAQ	SGA	Fri, May 25, 2012	26.23	26.23	25.85	25.85
4556	NASDAQ	SGA	Thu, May 24, 2012	26.28	26.30	25.88	26.06
4555	NASDAQ	SGA	Wed, May 23, 2012	25.88	26.24	25.79	26.24
4554	NASDAQ	SGA	Tue, May 22, 2012	26.25	26.25	25.88	25.88
4553	NASDAQ	SGA	Mon, May 21, 2012	25.94	26.21	25.94	26.17
4552	NASDAQ	SGA	Fri, May 18, 2012	25.65	26.40	25.65	25.88
4551	NASDAQ	SGA	Thu, May 17, 2012	25.97	25.97	25.70	25.70
4550	NASDAQ	SGA	Wed, May 16, 2012	26.25	26.54	25.88	25.88
4549	NASDAQ	SGA	Tue, May 15, 2012	26.09	26.66	26.06	26.45
4548	NASDAQ	SGA	Mon, May 14, 2012	25.99	26.08	25.99	26.01
4547	NASDAQ	SGA	Fri, May 11, 2012	26.48	26.48	25.91	26.09
4546	NASDAQ	SGA	Thu, May 10, 2012	26.57	26.76	26.57	26.76
4545	NASDAQ	SGA	Wed, May 9, 2012	26.19	26.62	26.13	26.31
4544	NASDAQ	SGA	Tue, May 8, 2012	26.03	26.70	26.03	26.48
4543	NASDAQ	SGA	Mon, May 7, 2012	26.15	26.31	25.99	26.03
4542	NASDAQ	SGA	Fri, May 4, 2012	26.97	26.97	25.91	26.32
4541	NASDAQ	SGA	Thu, May 3, 2012	27.76	27.76	27.04	27.04
4540	NASDAQ	SGA	Wed, May 2, 2012	28.10	28.10	27.08	27.83
4539	NASDAQ	SGA	Tue, May 1, 2012	27.82	28.92	27.52	28.16
4538	NASDAQ	SGA	Mon, Apr 30, 2012	28.01	28.25	27.40	28.25
4537	NASDAQ	SGA	Fri, Apr 27, 2012	28.01	28.48	27.80	28.31
4536	NASDAQ	SGA	Thu, Apr 26, 2012	27.27	27.99	27.27	27.99
4535	NASDAQ	SGA	Wed, Apr 25, 2012	26.96	27.37	26.96	27.37
4534	NASDAQ	SGA	Tue, Apr 24, 2012	26.29	27.01	26.29	26.96
4533	NASDAQ	SGA	Mon, Apr 23, 2012	26.52	26.80	26.26	26.26
4532	NASDAQ	SGA	Fri, Apr 20, 2012	26.79	27.26	26.41	27.17
4531	NASDAQ	SGA	Thu, Apr 19, 2012	26.92	26.92	26.15	26.30
4530	NASDAQ	SGA	Wed, Apr 18, 2012	27.28	27.30	26.92	26.92
4529	NASDAQ	SGA	Tue, Apr 17, 2012	27.55	27.62	27.21	27.62
4528	NASDAQ	SGA	Mon, Apr 16, 2012	27.15	27.53	27.00	27.30
4527	NASDAQ	SGA	Fri, Apr 13, 2012	27.69	27.69	26.90	26.90
4526	NASDAQ	SGA	Thu, Apr 12, 2012	26.87	27.72	26.87	27.66
4525	NASDAQ	SGA	Wed, Apr 11, 2012	26.51	26.99	26.51	26.76
4524	NASDAQ	SGA	Tue, Apr 10, 2012	26.53	26.99	26.06	26.06
4523	NASDAQ	SGA	Mon, Apr 9, 2012	26.29	26.72	26.29	26.36
4522	NASDAQ	SGA	Thu, Apr 5, 2012	26.48	26.87	26.48	26.52
4521	NASDAQ	SGA	Wed, Apr 4, 2012	26.33	26.93	26.33	26.42
4520	NASDAQ	SGA	Tue, Apr 3, 2012	26.72	26.79	26.51	26.51
4519	NASDAQ	SGA	Mon, Apr 2, 2012	26.98	26.98	26.33	26.62
4518	NASDAQ	SGA	Fri, Mar 30, 2012	27.32	27.55	26.85	26.85
4517	NASDAQ	SGA	Thu, Mar 29, 2012	26.80	27.11	26.53	26.86
4516	NASDAQ	SGA	Wed, Mar 28, 2012	27.37	28.09	26.84	26.84
4515	NASDAQ	SGA	Tue, Mar 27, 2012	30.54	30.73	26.51	27.38
4514	NASDAQ	SGA	Mon, Mar 26, 2012	30.29	30.71	29.51	30.71
4513	NASDAQ	SGA	Fri, Mar 23, 2012	29.84	30.19	29.84	30.01
4512	NASDAQ	SGA	Thu, Mar 22, 2012	29.75	29.85	29.75	29.85
4511	NASDAQ	SGA	Wed, Mar 21, 2012	30.27	30.59	30.27	30.29
4510	NASDAQ	SGA	Tue, Mar 20, 2012	30.19	30.20	29.25	29.99
4509	NASDAQ	SGA	Mon, Mar 19, 2012	30.20	30.68	29.55	30.68
4508	NASDAQ	SGA	Fri, Mar 16, 2012	30.62	30.74	30.06	30.34
4507	NASDAQ	SGA	Thu, Mar 15, 2012	30.82	30.93	30.38	30.75
4506	NASDAQ	SGA	Wed, Mar 14, 2012	30.92	30.92	30.55	30.55
4505	NASDAQ	SGA	Tue, Mar 13, 2012	29.42	31.05	29.42	31.05
4504	NASDAQ	SGA	Mon, Mar 12, 2012	28.47	29.24	28.47	29.11
4503	NASDAQ	SGA	Fri, Mar 9, 2012	27.52	28.50	27.52	28.50
4502	NASDAQ	SGA	Thu, Mar 8, 2012	27.14	27.36	26.76	27.36
4501	NASDAQ	SGA	Wed, Mar 7, 2012	26.75	27.25	26.75	27.15
4500	NASDAQ	SGA	Tue, Mar 6, 2012	26.63	26.80	26.44	26.57
4499	NASDAQ	SGA	Mon, Mar 5, 2012	27.00	27.04	26.64	26.70
4498	NASDAQ	SGA	Fri, Mar 2, 2012	27.30	27.80	26.81	27.00
4497	NASDAQ	SGA	Thu, Mar 1, 2012	28.39	28.41	27.11	27.30
4496	NASDAQ	SGA	Wed, Feb 29, 2012	29.39	29.39	28.14	28.14
4495	NASDAQ	SGA	Tue, Feb 28, 2012	29.33	29.47	29.33	29.47
4494	NASDAQ	SGA	Mon, Feb 27, 2012	29.78	29.88	28.52	29.78
4493	NASDAQ	SGA	Fri, Feb 24, 2012	30.75	30.75	30.06	30.06
4492	NASDAQ	SGA	Thu, Feb 23, 2012	30.60	30.62	30.04	30.62
4491	NASDAQ	SGA	Wed, Feb 22, 2012	31.27	31.68	30.48	30.59
4490	NASDAQ	SGA	Tue, Feb 21, 2012	32.22	32.22	31.52	31.53
4489	NASDAQ	SGA	Fri, Feb 17, 2012	31.88	32.62	31.78	31.78
4488	NASDAQ	SGA	Thu, Feb 16, 2012	32.36	32.48	30.78	31.74
4487	NASDAQ	SGA	Wed, Feb 15, 2012	32.43	32.51	31.88	32.17
4486	NASDAQ	SGA	Tue, Feb 14, 2012	32.42	32.96	32.27	32.43
4485	NASDAQ	SGA	Mon, Feb 13, 2012	33.00	33.74	32.66	32.78
4484	NASDAQ	SGA	Fri, Feb 10, 2012	33.38	33.94	32.81	32.88
4483	NASDAQ	SGA	Thu, Feb 9, 2012	34.53	34.53	33.62	33.62
4482	NASDAQ	SGA	Wed, Feb 8, 2012	34.39	34.39	34.27	34.27
4481	NASDAQ	SGA	Tue, Feb 7, 2012	34.50	34.89	34.20	34.43
4480	NASDAQ	SGA	Mon, Feb 6, 2012	35.84	35.90	34.57	34.57
4479	NASDAQ	SGA	Fri, Feb 3, 2012	34.50	35.99	34.14	35.55
4478	NASDAQ	SGA	Thu, Feb 2, 2012	33.90	34.58	33.11	34.10
4477	NASDAQ	SGA	Wed, Feb 1, 2012	31.29	33.83	31.19	33.83
4476	NASDAQ	SGA	Tue, Jan 31, 2012	31.16	31.48	30.81	30.94
4475	NASDAQ	SGA	Mon, Jan 30, 2012	30.18	31.09	30.18	30.72
4474	NASDAQ	SGA	Fri, Jan 27, 2012	29.69	30.79	29.69	30.79
4473	NASDAQ	SGA	Thu, Jan 26, 2012	29.25	30.00	29.16	30.00
4472	NASDAQ	SGA	Wed, Jan 25, 2012	28.88	29.25	28.88	29.25
4471	NASDAQ	SGA	Tue, Jan 24, 2012	28.50	28.92	28.50	28.92
4470	NASDAQ	SGA	Mon, Jan 23, 2012	28.86	28.88	27.98	28.88
4469	NASDAQ	SGA	Fri, Jan 20, 2012	28.88	28.88	28.52	28.79
4468	NASDAQ	SGA	Thu, Jan 19, 2012	28.82	28.88	28.51	28.82
4467	NASDAQ	SGA	Wed, Jan 18, 2012	28.56	28.88	28.45	28.88
4466	NASDAQ	SGA	Tue, Jan 17, 2012	28.43	28.61	28.15	28.49
4465	NASDAQ	SGA	Fri, Jan 13, 2012	28.25	28.31	28.13	28.13
4464	NASDAQ	SGA	Thu, Jan 12, 2012	28.53	28.79	28.17	28.79
4463	NASDAQ	SGA	Wed, Jan 11, 2012	28.42	28.68	27.92	28.28
4462	NASDAQ	SGA	Tue, Jan 10, 2012	28.74	28.74	27.96	28.49
4461	NASDAQ	SGA	Mon, Jan 9, 2012	27.94	28.53	27.47	28.53
4460	NASDAQ	SGA	Fri, Jan 6, 2012	28.13	28.35	27.69	27.71
4459	NASDAQ	SGA	Thu, Jan 5, 2012	28.59	28.59	27.77	28.29
4458	NASDAQ	SGA	Wed, Jan 4, 2012	28.25	28.78	28.21	28.78
4457	NASDAQ	SGA	Tue, Jan 3, 2012	28.73	28.79	27.38	28.61
4456	NASDAQ	SGA	Fri, Dec 30, 2011	28.12	28.50	27.47	28.04
4455	NASDAQ	SGA	Thu, Dec 29, 2011	27.27	28.58	27.19	28.40
4454	NASDAQ	SGA	Wed, Dec 28, 2011	27.59	28.76	27.01	27.01
4453	NASDAQ	SGA	Tue, Dec 27, 2011	27.96	27.96	27.02	27.60
4452	NASDAQ	SGA	Fri, Dec 23, 2011	27.81	28.34	27.46	28.21
4451	NASDAQ	SGA	Thu, Dec 22, 2011	27.42	28.05	25.24	27.85
4450	NASDAQ	SGA	Wed, Dec 21, 2011	28.01	28.30	25.91	27.14
4449	NASDAQ	SGA	Tue, Dec 20, 2011	27.23	27.83	26.92	27.83
4448	NASDAQ	SGA	Mon, Dec 19, 2011	27.42	27.42	26.10	26.48
4447	NASDAQ	SGA	Fri, Dec 16, 2011	28.05	28.05	27.02	27.25
4446	NASDAQ	SGA	Thu, Dec 15, 2011	28.07	28.07	26.78	27.62
4445	NASDAQ	SGA	Wed, Dec 14, 2011	27.66	28.91	26.68	27.68
4444	NASDAQ	SGA	Tue, Dec 13, 2011	27.60	27.75	27.02	27.33
4443	NASDAQ	SGA	Mon, Dec 12, 2011	27.41	28.19	26.18	27.54
4442	NASDAQ	SGA	Fri, Dec 9, 2011	25.15	27.94	25.15	27.75
4441	NASDAQ	SGA	Thu, Dec 8, 2011	27.62	28.30	26.37	26.70
4440	NASDAQ	SGA	Wed, Dec 7, 2011	28.14	28.20	27.04	27.56
4439	NASDAQ	SGA	Tue, Dec 6, 2011	27.74	28.50	26.48	28.13
4438	NASDAQ	SGA	Mon, Dec 5, 2011	27.28	28.13	26.86	28.01
4437	NASDAQ	SGA	Fri, Dec 2, 2011	26.23	26.96	26.23	26.96
4436	NASDAQ	SGA	Thu, Dec 1, 2011	26.39	27.94	25.94	26.17
4435	NASDAQ	SGA	Wed, Nov 30, 2011	24.05	26.48	23.58	26.48
4434	NASDAQ	SGA	Tue, Nov 29, 2011	23.38	24.75	22.95	23.24
4433	NASDAQ	SGA	Mon, Nov 28, 2011	23.33	24.00	22.82	23.43
4432	NASDAQ	SGA	Fri, Nov 25, 2011	24.59	24.59	21.94	21.94
4431	NASDAQ	SGA	Wed, Nov 23, 2011	25.84	26.64	24.73	24.73
4430	NASDAQ	SGA	Tue, Nov 22, 2011	26.28	27.75	25.73	26.59
4429	NASDAQ	SGA	Mon, Nov 21, 2011	26.68	26.68	25.99	26.04
4428	NASDAQ	SGA	Fri, Nov 18, 2011	25.97	28.26	25.97	27.23
4427	NASDAQ	SGA	Thu, Nov 17, 2011	27.75	27.75	25.94	25.94
4426	NASDAQ	SGA	Wed, Nov 16, 2011	26.51	26.99	26.41	26.59
4425	NASDAQ	SGA	Tue, Nov 15, 2011	26.62	28.28	26.25	26.78
4424	NASDAQ	SGA	Mon, Nov 14, 2011	26.83	28.30	26.37	26.79
4423	NASDAQ	SGA	Fri, Nov 11, 2011	26.25	27.00	25.93	27.00
4422	NASDAQ	SGA	Thu, Nov 10, 2011	26.20	27.08	24.83	26.25
4421	NASDAQ	SGA	Wed, Nov 9, 2011	27.27	28.35	25.95	25.95
4420	NASDAQ	SGA	Tue, Nov 8, 2011	28.04	28.10	27.11	27.86
4419	NASDAQ	SGA	Mon, Nov 7, 2011	27.57	28.20	27.01	27.89
4418	NASDAQ	SGA	Fri, Nov 4, 2011	28.84	28.84	27.56	27.57
4417	NASDAQ	SGA	Thu, Nov 3, 2011	26.63	28.34	26.63	28.34
4416	NASDAQ	SGA	Wed, Nov 2, 2011	27.47	27.68	25.40	27.10
4415	NASDAQ	SGA	Tue, Nov 1, 2011	25.08	28.23	25.01	27.23
4414	NASDAQ	SGA	Mon, Oct 31, 2011	28.19	28.52	27.83	28.13
4413	NASDAQ	SGA	Fri, Oct 28, 2011	28.13	28.83	27.94	28.38
4412	NASDAQ	SGA	Thu, Oct 27, 2011	28.69	28.69	28.04	28.31
4411	NASDAQ	SGA	Wed, Oct 26, 2011	27.73	28.45	25.35	27.94
4410	NASDAQ	SGA	Tue, Oct 25, 2011	28.32	28.50	26.59	27.19
4409	NASDAQ	SGA	Mon, Oct 24, 2011	30.06	30.06	27.93	28.50
4408	NASDAQ	SGA	Fri, Oct 21, 2011	28.14	28.50	27.17	27.77
4407	NASDAQ	SGA	Thu, Oct 20, 2011	27.88	27.88	27.00	27.50
4406	NASDAQ	SGA	Wed, Oct 19, 2011	28.49	28.87	27.77	27.85
4405	NASDAQ	SGA	Tue, Oct 18, 2011	26.47	28.88	26.47	28.29
4404	NASDAQ	SGA	Mon, Oct 17, 2011	26.71	27.34	26.71	27.01
4403	NASDAQ	SGA	Fri, Oct 14, 2011	26.59	27.08	24.90	26.98
4402	NASDAQ	SGA	Thu, Oct 13, 2011	23.93	26.18	23.93	26.18
4401	NASDAQ	SGA	Wed, Oct 12, 2011	22.91	24.60	22.91	24.60
4400	NASDAQ	SGA	Tue, Oct 11, 2011	22.12	22.95	22.07	22.68
4399	NASDAQ	SGA	Mon, Oct 10, 2011	21.95	22.35	21.04	22.10
4398	NASDAQ	SGA	Fri, Oct 7, 2011	22.08	22.13	20.48	21.75
4397	NASDAQ	SGA	Thu, Oct 6, 2011	21.84	22.13	21.39	22.12
4396	NASDAQ	SGA	Wed, Oct 5, 2011	21.68	21.78	21.08	21.78
4395	NASDAQ	SGA	Tue, Oct 4, 2011	20.18	22.25	19.99	21.53
4394	NASDAQ	SGA	Mon, Oct 3, 2011	21.99	21.99	20.10	20.10
4393	NASDAQ	SGA	Fri, Sep 30, 2011	22.28	22.28	21.87	22.13
4392	NASDAQ	SGA	Thu, Sep 29, 2011	22.23	22.49	20.93	22.49
4391	NASDAQ	SGA	Wed, Sep 28, 2011	22.91	23.78	21.23	21.92
4390	NASDAQ	SGA	Tue, Sep 27, 2011	22.19	23.14	21.05	23.13
4389	NASDAQ	SGA	Mon, Sep 26, 2011	21.44	21.49	21.29	21.48
4388	NASDAQ	SGA	Fri, Sep 23, 2011	20.92	21.41	20.88	20.93
4387	NASDAQ	SGA	Thu, Sep 22, 2011	20.78	21.29	20.77	20.77
4386	NASDAQ	SGA	Wed, Sep 21, 2011	21.00	21.00	20.85	20.85
4385	NASDAQ	SGA	Tue, Sep 20, 2011	21.00	21.47	20.99	20.99
4384	NASDAQ	SGA	Mon, Sep 19, 2011	21.03	21.49	21.00	21.00
4383	NASDAQ	SGA	Fri, Sep 16, 2011	21.20	21.68	21.05	21.56
4382	NASDAQ	SGA	Thu, Sep 15, 2011	20.99	21.50	20.51	21.00
4381	NASDAQ	SGA	Wed, Sep 14, 2011	20.55	20.91	20.19	20.66
4380	NASDAQ	SGA	Tue, Sep 13, 2011	20.27	20.70	20.14	20.28
4379	NASDAQ	SGA	Mon, Sep 12, 2011	20.35	20.47	20.18	20.18
4378	NASDAQ	SGA	Fri, Sep 9, 2011	21.83	21.83	20.30	20.44
4377	NASDAQ	SGA	Thu, Sep 8, 2011	21.77	22.62	21.77	22.22
4376	NASDAQ	SGA	Wed, Sep 7, 2011	21.00	22.41	21.00	22.23
4375	NASDAQ	SGA	Tue, Sep 6, 2011	20.51	20.99	20.29	20.57
4374	NASDAQ	SGA	Fri, Sep 2, 2011	21.33	21.33	20.51	20.51
4373	NASDAQ	SGA	Thu, Sep 1, 2011	23.21	23.72	21.32	21.32
4372	NASDAQ	SGA	Wed, Aug 31, 2011	23.15	23.70	22.89	23.44
4371	NASDAQ	SGA	Tue, Aug 30, 2011	23.21	23.33	22.87	23.15
4370	NASDAQ	SGA	Mon, Aug 29, 2011	23.00	23.48	22.99	23.48
4369	NASDAQ	SGA	Fri, Aug 26, 2011	21.98	22.63	21.98	22.63
4368	NASDAQ	SGA	Thu, Aug 25, 2011	22.75	22.75	22.07	22.07
4367	NASDAQ	SGA	Wed, Aug 24, 2011	22.25	22.45	22.25	22.45
4366	NASDAQ	SGA	Tue, Aug 23, 2011	22.13	22.13	22.13	22.13
4365	NASDAQ	SGA	Mon, Aug 22, 2011	21.70	22.13	21.67	21.86
4364	NASDAQ	SGA	Fri, Aug 19, 2011	22.01	22.52	21.40	21.71
4363	NASDAQ	SGA	Thu, Aug 18, 2011	22.49	22.80	22.21	22.21
4362	NASDAQ	SGA	Wed, Aug 17, 2011	21.51	22.85	21.51	22.69
4361	NASDAQ	SGA	Tue, Aug 16, 2011	21.60	21.60	20.83	21.53
4360	NASDAQ	SGA	Mon, Aug 15, 2011	22.11	22.11	21.59	22.10
4359	NASDAQ	SGA	Fri, Aug 12, 2011	22.44	22.88	21.76	22.11
4358	NASDAQ	SGA	Thu, Aug 11, 2011	22.25	22.86	21.20	22.36
4357	NASDAQ	SGA	Wed, Aug 10, 2011	24.64	25.62	22.14	22.15
4356	NASDAQ	SGA	Tue, Aug 9, 2011	21.27	25.24	21.00	25.24
4355	NASDAQ	SGA	Mon, Aug 8, 2011	21.53	24.08	21.53	21.75
4354	NASDAQ	SGA	Fri, Aug 5, 2011	22.73	22.85	21.75	22.04
4353	NASDAQ	SGA	Thu, Aug 4, 2011	22.48	22.87	22.48	22.49
4352	NASDAQ	SGA	Wed, Aug 3, 2011	22.50	23.29	22.50	22.55
4351	NASDAQ	SGA	Tue, Aug 2, 2011	22.95	23.36	22.73	22.79
4350	NASDAQ	SGA	Mon, Aug 1, 2011	24.92	24.92	22.52	23.15
4349	NASDAQ	SGA	Fri, Jul 29, 2011	24.39	24.39	24.39	24.39
4348	NASDAQ	SGA	Thu, Jul 28, 2011	25.88	26.26	24.85	24.93
4347	NASDAQ	SGA	Wed, Jul 27, 2011	28.10	28.41	25.91	25.91
4346	NASDAQ	SGA	Tue, Jul 26, 2011	28.43	28.43	27.83	28.07
4345	NASDAQ	SGA	Mon, Jul 25, 2011	28.66	28.70	28.34	28.51
4344	NASDAQ	SGA	Fri, Jul 22, 2011	28.90	28.90	28.33	28.88
4343	NASDAQ	SGA	Thu, Jul 21, 2011	28.87	28.87	28.87	28.87
4342	NASDAQ	SGA	Wed, Jul 20, 2011	28.20	28.27	28.20	28.27
4341	NASDAQ	SGA	Tue, Jul 19, 2011	27.41	28.15	27.11	28.05
4340	NASDAQ	SGA	Mon, Jul 18, 2011	27.36	27.36	26.49	26.96
4339	NASDAQ	SGA	Fri, Jul 15, 2011	27.14	27.66	26.69	27.49
4338	NASDAQ	SGA	Thu, Jul 14, 2011	27.71	27.71	26.59	26.86
4337	NASDAQ	SGA	Wed, Jul 13, 2011	27.82	28.13	27.04	27.33
4336	NASDAQ	SGA	Tue, Jul 12, 2011	27.25	28.27	27.25	28.13
4335	NASDAQ	SGA	Mon, Jul 11, 2011	27.79	28.14	27.09	27.18
4334	NASDAQ	SGA	Fri, Jul 8, 2011	28.41	28.41	26.65	27.80
4333	NASDAQ	SGA	Thu, Jul 7, 2011	28.52	29.06	28.30	28.93
4332	NASDAQ	SGA	Wed, Jul 6, 2011	29.70	29.70	27.41	28.41
4331	NASDAQ	SGA	Tue, Jul 5, 2011	29.22	29.61	28.42	29.48
4330	NASDAQ	SGA	Fri, Jul 1, 2011	27.79	29.06	27.78	29.02
4329	NASDAQ	SGA	Thu, Jun 30, 2011	27.53	27.92	27.53	27.75
4328	NASDAQ	SGA	Wed, Jun 29, 2011	29.42	29.53	26.42	27.20
4327	NASDAQ	SGA	Tue, Jun 28, 2011	28.29	30.34	28.29	29.42
4326	NASDAQ	SGA	Mon, Jun 27, 2011	27.91	28.61	26.25	28.61
4325	NASDAQ	SGA	Fri, Jun 24, 2011	28.50	29.06	27.39	27.75
4324	NASDAQ	SGA	Thu, Jun 23, 2011	27.89	28.49	27.02	28.35
4323	NASDAQ	SGA	Wed, Jun 22, 2011	28.20	28.28	27.77	27.93
4322	NASDAQ	SGA	Tue, Jun 21, 2011	26.72	28.28	26.63	27.80
4321	NASDAQ	SGA	Mon, Jun 20, 2011	25.39	27.45	24.87	26.41
4320	NASDAQ	SGA	Fri, Jun 17, 2011	27.57	28.10	25.43	26.15
4319	NASDAQ	SGA	Thu, Jun 16, 2011	26.58	27.83	25.70	27.50
4318	NASDAQ	SGA	Wed, Jun 15, 2011	27.61	28.13	25.47	26.87
4317	NASDAQ	SGA	Tue, Jun 14, 2011	26.94	28.12	26.80	27.61
4316	NASDAQ	SGA	Mon, Jun 13, 2011	26.62	27.17	26.04	26.55
4315	NASDAQ	SGA	Fri, Jun 10, 2011	27.71	28.31	26.23	26.98
4314	NASDAQ	SGA	Thu, Jun 9, 2011	28.42	28.42	27.53	28.13
4313	NASDAQ	SGA	Wed, Jun 8, 2011	27.89	28.31	27.02	28.08
4312	NASDAQ	SGA	Tue, Jun 7, 2011	25.65	27.53	25.21	27.53
4311	NASDAQ	SGA	Mon, Jun 6, 2011	25.47	25.79	24.20	25.42
4310	NASDAQ	SGA	Fri, Jun 3, 2011	26.36	26.36	25.50	25.68
4309	NASDAQ	SGA	Thu, Jun 2, 2011	25.87	26.69	25.32	26.69
4308	NASDAQ	SGA	Wed, Jun 1, 2011	27.64	27.64	25.16	25.78
4307	NASDAQ	SGA	Tue, May 31, 2011	26.40	27.94	26.06	27.56
4306	NASDAQ	SGA	Thu, May 26, 2011	26.07	26.11	25.49	25.49
4305	NASDAQ	SGA	Wed, May 25, 2011	26.15	26.33	25.57	25.68
4304	NASDAQ	SGA	Tue, May 24, 2011	25.36	26.37	25.35	26.36
4303	NASDAQ	SGA	Mon, May 23, 2011	26.51	26.51	24.43	25.35
4302	NASDAQ	SGA	Fri, May 20, 2011	26.75	26.96	26.18	26.50
4301	NASDAQ	SGA	Thu, May 19, 2011	29.08	29.63	26.36	26.36
4300	NASDAQ	SGA	Wed, May 18, 2011	27.40	28.46	27.02	28.31
4299	NASDAQ	SGA	Tue, May 17, 2011	27.28	27.28	26.37	27.00
4298	NASDAQ	SGA	Mon, May 16, 2011	25.36	26.76	24.83	26.76
4297	NASDAQ	SGA	Fri, May 13, 2011	24.78	25.16	24.26	25.13
4296	NASDAQ	SGA	Thu, May 12, 2011	25.15	25.15	24.35	24.65
4295	NASDAQ	SGA	Wed, May 11, 2011	23.78	25.02	23.78	24.75
4294	NASDAQ	SGA	Tue, May 10, 2011	25.28	26.16	23.25	23.81
4293	NASDAQ	SGA	Mon, May 9, 2011	26.26	26.75	25.70	26.00
4292	NASDAQ	SGA	Fri, May 6, 2011	27.00	27.04	26.23	26.79
4291	NASDAQ	SGA	Thu, May 5, 2011	26.55	26.60	26.06	26.60
4290	NASDAQ	SGA	Wed, May 4, 2011	26.39	27.00	25.98	27.00
4289	NASDAQ	SGA	Tue, May 3, 2011	26.62	26.81	26.62	26.81
4288	NASDAQ	SGA	Mon, May 2, 2011	25.50	26.57	25.50	26.44
4287	NASDAQ	SGA	Fri, Apr 29, 2011	27.05	27.53	26.93	26.93
4286	NASDAQ	SGA	Thu, Apr 28, 2011	26.60	27.00	25.96	26.63
4285	NASDAQ	SGA	Wed, Apr 27, 2011	26.44	26.65	26.42	26.57
4284	NASDAQ	SGA	Tue, Apr 26, 2011	26.06	26.21	25.57	26.10
4283	NASDAQ	SGA	Mon, Apr 25, 2011	27.86	27.86	25.36	25.96
4282	NASDAQ	SGA	Thu, Apr 21, 2011	28.50	28.55	26.82	26.82
4281	NASDAQ	SGA	Wed, Apr 20, 2011	28.24	28.49	28.15	28.40
4280	NASDAQ	SGA	Tue, Apr 19, 2011	28.52	29.55	27.67	27.67
4279	NASDAQ	SGA	Mon, Apr 18, 2011	29.05	29.44	28.81	29.05
4278	NASDAQ	SGA	Fri, Apr 15, 2011	29.25	29.25	28.88	29.05
4277	NASDAQ	SGA	Thu, Apr 14, 2011	29.22	29.22	28.59	29.22
4276	NASDAQ	SGA	Wed, Apr 13, 2011	28.52	28.88	28.58	28.88
4275	NASDAQ	SGA	Tue, Apr 12, 2011	27.79	28.04	27.79	28.01
4274	NASDAQ	SGA	Mon, Apr 11, 2011	27.54	27.90	27.38	27.82
4273	NASDAQ	SGA	Fri, Apr 8, 2011	27.52	27.74	27.52	27.54
4272	NASDAQ	SGA	Thu, Apr 7, 2011	26.46	27.44	26.46	27.44
4271	NASDAQ	SGA	Wed, Apr 6, 2011	26.44	26.63	26.33	26.63
4270	NASDAQ	SGA	Tue, Apr 5, 2011	26.25	26.50	26.03	26.24
4269	NASDAQ	SGA	Mon, Apr 4, 2011	26.11	26.63	26.10	26.10
4268	NASDAQ	SGA	Fri, Apr 1, 2011	26.21	26.21	25.65	26.13
4267	NASDAQ	SGA	Thu, Mar 31, 2011	25.70	26.10	25.38	26.05
4266	NASDAQ	SGA	Wed, Mar 30, 2011	24.87	26.10	24.75	26.10
4265	NASDAQ	SGA	Tue, Mar 29, 2011	25.01	25.22	25.01	25.22
4264	NASDAQ	SGA	Mon, Mar 28, 2011	25.05	25.12	24.78	25.12
4263	NASDAQ	SGA	Fri, Mar 25, 2011	24.90	25.05	24.80	25.04
4262	NASDAQ	SGA	Thu, Mar 24, 2011	25.00	25.09	24.93	25.05
4261	NASDAQ	SGA	Wed, Mar 23, 2011	25.05	25.13	24.76	25.13
4260	NASDAQ	SGA	Tue, Mar 22, 2011	25.50	25.50	24.77	25.09
4259	NASDAQ	SGA	Mon, Mar 21, 2011	25.50	25.50	25.25	25.25
4258	NASDAQ	SGA	Fri, Mar 18, 2011	25.27	25.31	25.08	25.23
4257	NASDAQ	SGA	Thu, Mar 17, 2011	24.54	24.89	24.08	24.89
4256	NASDAQ	SGA	Wed, Mar 16, 2011	24.14	24.14	24.11	24.11
4255	NASDAQ	SGA	Tue, Mar 15, 2011	24.17	25.43	24.17	24.68
4254	NASDAQ	SGA	Mon, Mar 14, 2011	25.48	25.49	23.63	24.09
4253	NASDAQ	SGA	Fri, Mar 11, 2011	21.68	24.75	21.68	24.75
4252	NASDAQ	SGA	Thu, Mar 10, 2011	21.90	22.48	20.70	21.98
4251	NASDAQ	SGA	Mon, Mar 7, 2011	22.50	22.50	21.70	21.90
4250	NASDAQ	SGA	Fri, Mar 4, 2011	21.38	21.76	21.38	21.75
4249	NASDAQ	SGA	Thu, Mar 3, 2011	21.75	21.75	21.38	21.38
4248	NASDAQ	SGA	Wed, Mar 2, 2011	21.75	22.16	21.75	21.75
4247	NASDAQ	SGA	Tue, Mar 1, 2011	22.13	22.31	21.52	21.71
4246	NASDAQ	SGA	Mon, Feb 28, 2011	21.56	22.50	21.15	21.75
4245	NASDAQ	SGA	Thu, Feb 24, 2011	22.11	22.11	22.09	22.09
4244	NASDAQ	SGA	Wed, Feb 23, 2011	21.83	22.50	21.83	22.50
4243	NASDAQ	SGA	Tue, Feb 22, 2011	22.50	22.50	22.25	22.25
4242	NASDAQ	SGA	Fri, Feb 18, 2011	22.49	22.89	22.31	22.50
4241	NASDAQ	SGA	Thu, Feb 17, 2011	22.46	22.94	22.46	22.94
4240	NASDAQ	SGA	Wed, Feb 16, 2011	22.43	22.43	22.25	22.25
4239	NASDAQ	SGA	Tue, Feb 15, 2011	22.23	22.23	22.23	22.23
4238	NASDAQ	SGA	Mon, Feb 14, 2011	20.93	21.96	20.93	21.96
4237	NASDAQ	SGA	Fri, Feb 11, 2011	20.81	20.82	20.81	20.82
4236	NASDAQ	SGA	Thu, Feb 10, 2011	20.98	21.00	20.72	20.72
4235	NASDAQ	SGA	Wed, Feb 9, 2011	20.44	20.44	20.42	20.42
4234	NASDAQ	SGA	Mon, Feb 7, 2011	20.81	20.85	20.21	20.85
4233	NASDAQ	SGA	Fri, Feb 4, 2011	20.24	20.25	20.21	20.24
4232	NASDAQ	SGA	Thu, Feb 3, 2011	19.52	20.03	19.52	20.03
4231	NASDAQ	SGA	Wed, Feb 2, 2011	19.52	19.52	19.14	19.52
4230	NASDAQ	SGA	Tue, Feb 1, 2011	20.18	20.18	19.52	19.52
4229	NASDAQ	SGA	Mon, Jan 31, 2011	19.31	19.39	19.29	19.39
4228	NASDAQ	SGA	Fri, Jan 28, 2011	19.50	19.50	18.75	19.09
4227	NASDAQ	SGA	Thu, Jan 27, 2011	20.04	20.06	20.04	20.06
4226	NASDAQ	SGA	Wed, Jan 26, 2011	20.00	20.00	19.69	19.69
4225	NASDAQ	SGA	Tue, Jan 25, 2011	19.80	19.99	19.50	19.97
4224	NASDAQ	SGA	Mon, Jan 24, 2011	18.87	18.87	18.87	18.87
4223	NASDAQ	SGA	Fri, Jan 21, 2011	19.65	20.00	19.20	19.73
4222	NASDAQ	SGA	Thu, Jan 20, 2011	19.10	19.64	19.10	19.64
4221	NASDAQ	SGA	Wed, Jan 19, 2011	19.50	19.50	19.10	19.10
4220	NASDAQ	SGA	Tue, Jan 18, 2011	19.65	20.06	19.65	20.06
4219	NASDAQ	SGA	Fri, Jan 14, 2011	20.06	20.06	19.65	19.65
4218	NASDAQ	SGA	Thu, Jan 13, 2011	19.54	19.88	19.54	19.88
4217	NASDAQ	SGA	Wed, Jan 12, 2011	18.98	19.34	18.95	18.98
4216	NASDAQ	SGA	Tue, Jan 11, 2011	18.03	18.45	18.03	18.45
4215	NASDAQ	SGA	Mon, Jan 10, 2011	18.19	18.30	18.17	18.30
4214	NASDAQ	SGA	Fri, Jan 7, 2011	18.32	18.32	18.32	18.32
4213	NASDAQ	SGA	Thu, Jan 6, 2011	18.36	18.67	18.35	18.45
4212	NASDAQ	SGA	Wed, Jan 5, 2011	18.24	18.71	18.22	18.53
4211	NASDAQ	SGA	Tue, Jan 4, 2011	19.28	19.64	18.10	18.83
4210	NASDAQ	SGA	Mon, Jan 3, 2011	20.06	20.06	18.86	18.86
4209	NASDAQ	SGA	Fri, Dec 31, 2010	20.04	20.04	19.20	19.50
4208	NASDAQ	SGA	Thu, Dec 30, 2010	19.54	19.54	19.47	19.47
4207	NASDAQ	SGA	Wed, Dec 29, 2010	19.54	19.54	19.54	19.54
4206	NASDAQ	SGA	Mon, Dec 27, 2010	19.51	19.53	19.51	19.53
4205	NASDAQ	SGA	Thu, Dec 23, 2010	20.00	20.03	19.73	19.73
4204	NASDAQ	SGA	Wed, Dec 22, 2010	19.50	19.52	19.50	19.50
4203	NASDAQ	SGA	Tue, Dec 21, 2010	19.13	19.64	18.77	19.64
4202	NASDAQ	SGA	Mon, Dec 20, 2010	18.86	19.73	18.86	19.13
4201	NASDAQ	SGA	Fri, Dec 17, 2010	18.85	19.13	18.50	19.13
4200	NASDAQ	SGA	Wed, Dec 15, 2010	19.13	19.13	18.30	18.30
4199	NASDAQ	SGA	Tue, Dec 14, 2010	18.89	18.89	18.56	18.56
4198	NASDAQ	SGA	Mon, Dec 13, 2010	19.46	19.83	19.19	19.29
4197	NASDAQ	SGA	Fri, Dec 10, 2010	18.08	18.08	18.00	18.02
4196	NASDAQ	SGA	Thu, Dec 9, 2010	18.08	18.08	17.53	17.93
4195	NASDAQ	SGA	Tue, Dec 7, 2010	18.14	18.14	18.13	18.13
4194	NASDAQ	SGA	Mon, Dec 6, 2010	18.37	18.37	18.08	18.08
4193	NASDAQ	SGA	Fri, Dec 3, 2010	17.78	18.34	17.42	18.31
4192	NASDAQ	SGA	Thu, Dec 2, 2010	16.74	18.05	16.73	17.63
4191	NASDAQ	SGA	Wed, Dec 1, 2010	16.50	16.88	16.49	16.50
4190	NASDAQ	SGA	Tue, Nov 30, 2010	16.62	16.62	16.13	16.13
4189	NASDAQ	SGA	Fri, Nov 26, 2010	16.22	16.58	16.20	16.20
4188	NASDAQ	SGA	Wed, Nov 24, 2010	16.43	16.58	16.06	16.58
4187	NASDAQ	SGA	Tue, Nov 23, 2010	15.94	16.13	15.76	15.87
4186	NASDAQ	SGA	Mon, Nov 22, 2010	15.57	15.75	15.50	15.75
4185	NASDAQ	SGA	Fri, Nov 19, 2010	15.56	15.91	15.56	15.69
4184	NASDAQ	SGA	Thu, Nov 18, 2010	15.62	15.74	15.62	15.74
4183	NASDAQ	SGA	Tue, Nov 16, 2010	16.46	16.46	15.71	16.00
4182	NASDAQ	SGA	Mon, Nov 15, 2010	16.12	16.46	16.12	16.35
4181	NASDAQ	SGA	Fri, Nov 12, 2010	16.12	16.12	15.86	15.86
4180	NASDAQ	SGA	Thu, Nov 11, 2010	16.05	16.14	16.05	16.14
4179	NASDAQ	SGA	Tue, Nov 9, 2010	16.37	16.46	16.02	16.19
4178	NASDAQ	SGA	Mon, Nov 8, 2010	16.61	17.17	16.26	16.26
4177	NASDAQ	SGA	Fri, Nov 5, 2010	16.58	16.70	16.22	16.61
4176	NASDAQ	SGA	Thu, Nov 4, 2010	16.49	16.49	16.49	16.49
4175	NASDAQ	SGA	Tue, Nov 2, 2010	15.73	16.17	15.73	16.17
4174	NASDAQ	SGA	Mon, Nov 1, 2010	15.00	15.25	14.63	15.19
4173	NASDAQ	SGA	Fri, Oct 29, 2010	15.29	15.40	15.02	15.02
4172	NASDAQ	SGA	Thu, Oct 28, 2010	15.11	15.30	15.11	15.30
4171	NASDAQ	SGA	Wed, Oct 27, 2010	15.00	15.11	15.00	15.11
4170	NASDAQ	SGA	Tue, Oct 26, 2010	16.13	16.13	15.12	15.12
4169	NASDAQ	SGA	Mon, Oct 25, 2010	15.64	15.93	15.64	15.64
4168	NASDAQ	SGA	Fri, Oct 22, 2010	15.89	15.89	15.64	15.72
4167	NASDAQ	SGA	Thu, Oct 21, 2010	15.86	15.86	15.65	15.65
4166	NASDAQ	SGA	Wed, Oct 20, 2010	16.13	16.13	15.95	15.95
4165	NASDAQ	SGA	Tue, Oct 19, 2010	16.43	16.43	16.14	16.26
4164	NASDAQ	SGA	Mon, Oct 18, 2010	16.72	16.95	16.50	16.61
4163	NASDAQ	SGA	Fri, Oct 15, 2010	16.65	16.72	16.58	16.72
4162	NASDAQ	SGA	Thu, Oct 14, 2010	15.73	17.21	15.73	17.21
4161	NASDAQ	SGA	Wed, Oct 13, 2010	15.49	15.71	15.44	15.65
4160	NASDAQ	SGA	Tue, Oct 12, 2010	14.81	15.40	14.81	15.25
4159	NASDAQ	SGA	Mon, Oct 11, 2010	15.47	15.47	15.09	15.38
4158	NASDAQ	SGA	Fri, Oct 8, 2010	15.23	15.38	15.21	15.38
4157	NASDAQ	SGA	Thu, Oct 7, 2010	14.90	15.23	14.90	15.23
4156	NASDAQ	SGA	Wed, Oct 6, 2010	15.21	15.21	14.86	14.90
4155	NASDAQ	SGA	Tue, Oct 5, 2010	15.11	15.21	14.99	15.21
4154	NASDAQ	SGA	Mon, Oct 4, 2010	15.34	15.34	15.15	15.21
4153	NASDAQ	SGA	Fri, Oct 1, 2010	15.38	15.38	14.63	15.04
4152	NASDAQ	SGA	Thu, Sep 30, 2010	15.23	15.23	15.20	15.23
4151	NASDAQ	SGA	Mon, Sep 27, 2010	15.00	15.49	14.99	15.23
4150	NASDAQ	SGA	Fri, Sep 24, 2010	14.63	15.15	14.54	15.00
4149	NASDAQ	SGA	Thu, Sep 23, 2010	15.15	15.15	14.80	15.00
4148	NASDAQ	SGA	Wed, Sep 22, 2010	15.15	15.15	15.11	15.15
4147	NASDAQ	SGA	Tue, Sep 21, 2010	14.77	15.14	14.69	14.86
4146	NASDAQ	SGA	Mon, Sep 20, 2010	14.78	14.78	14.70	14.70
4145	NASDAQ	SGA	Fri, Sep 17, 2010	13.80	14.56	13.80	14.56
4144	NASDAQ	SGA	Thu, Sep 16, 2010	13.91	14.38	13.91	14.38
4143	NASDAQ	SGA	Wed, Sep 15, 2010	14.93	14.93	14.48	14.48
4142	NASDAQ	SGA	Tue, Sep 14, 2010	14.36	14.85	14.03	14.81
4141	NASDAQ	SGA	Mon, Sep 13, 2010	14.22	14.85	13.94	14.81
4140	NASDAQ	SGA	Fri, Sep 10, 2010	13.50	14.18	13.46	13.92
4139	NASDAQ	SGA	Thu, Sep 9, 2010	13.86	14.06	13.86	14.06
4138	NASDAQ	SGA	Wed, Sep 8, 2010	13.81	14.22	13.81	13.86
4137	NASDAQ	SGA	Tue, Sep 7, 2010	14.17	14.17	13.17	13.95
4136	NASDAQ	SGA	Fri, Sep 3, 2010	14.33	14.42	14.12	14.18
4135	NASDAQ	SGA	Thu, Sep 2, 2010	13.59	13.88	13.59	13.88
4134	NASDAQ	SGA	Wed, Sep 1, 2010	12.83	13.96	12.83	13.96
4133	NASDAQ	SGA	Tue, Aug 31, 2010	12.75	13.13	12.75	13.13
4132	NASDAQ	SGA	Mon, Aug 30, 2010	12.40	12.64	12.40	12.58
4131	NASDAQ	SGA	Fri, Aug 27, 2010	12.75	12.98	12.67	12.67
4130	NASDAQ	SGA	Thu, Aug 26, 2010	13.03	13.13	12.73	12.73
4129	NASDAQ	SGA	Wed, Aug 25, 2010	13.03	13.03	13.00	13.01
4128	NASDAQ	SGA	Tue, Aug 24, 2010	14.18	14.18	12.97	13.03
4127	NASDAQ	SGA	Mon, Aug 23, 2010	15.45	15.45	14.25	14.25
4126	NASDAQ	SGA	Fri, Aug 20, 2010	14.83	15.14	14.76	14.90
4125	NASDAQ	SGA	Thu, Aug 19, 2010	14.90	15.38	14.63	15.38
4124	NASDAQ	SGA	Wed, Aug 18, 2010	15.26	15.38	15.01	15.26
4123	NASDAQ	SGA	Tue, Aug 17, 2010	15.30	15.38	15.30	15.38
4122	NASDAQ	SGA	Mon, Aug 16, 2010	16.13	16.13	15.00	15.08
4121	NASDAQ	SGA	Fri, Aug 13, 2010	16.43	16.50	15.41	15.41
4120	NASDAQ	SGA	Thu, Aug 12, 2010	16.50	16.62	16.46	16.50
4119	NASDAQ	SGA	Wed, Aug 11, 2010	16.69	16.73	16.66	16.66
4118	NASDAQ	SGA	Tue, Aug 10, 2010	16.61	16.82	16.61	16.80
4117	NASDAQ	SGA	Mon, Aug 9, 2010	16.88	16.88	16.87	16.87
4116	NASDAQ	SGA	Fri, Aug 6, 2010	16.72	17.18	16.72	16.73
4115	NASDAQ	SGA	Thu, Aug 5, 2010	16.80	16.80	16.80	16.80
4114	NASDAQ	SGA	Wed, Aug 4, 2010	16.80	16.88	16.69	16.80
4113	NASDAQ	SGA	Tue, Aug 3, 2010	16.88	16.91	16.80	16.80
4112	NASDAQ	SGA	Mon, Aug 2, 2010	16.61	17.39	16.61	16.97
4111	NASDAQ	SGA	Fri, Jul 30, 2010	16.80	16.80	16.80	16.80
4110	NASDAQ	SGA	Thu, Jul 29, 2010	16.73	16.82	16.58	16.80
4109	NASDAQ	SGA	Wed, Jul 28, 2010	16.72	17.05	16.72	16.84
4108	NASDAQ	SGA	Tue, Jul 27, 2010	16.81	16.95	16.58	16.78
4107	NASDAQ	SGA	Mon, Jul 26, 2010	16.69	16.83	16.69	16.81
4106	NASDAQ	SGA	Fri, Jul 23, 2010	16.66	16.80	16.58	16.66
4105	NASDAQ	SGA	Thu, Jul 22, 2010	16.61	16.79	16.58	16.62
4104	NASDAQ	SGA	Wed, Jul 21, 2010	16.65	16.83	16.65	16.79
4103	NASDAQ	SGA	Tue, Jul 20, 2010	16.65	16.65	16.65	16.65
4102	NASDAQ	SGA	Mon, Jul 19, 2010	16.80	16.80	16.65	16.65
4101	NASDAQ	SGA	Fri, Jul 16, 2010	16.66	16.67	16.65	16.65
4100	NASDAQ	SGA	Thu, Jul 15, 2010	16.88	16.91	16.73	16.88
4099	NASDAQ	SGA	Wed, Jul 14, 2010	16.88	16.88	16.65	16.69
4098	NASDAQ	SGA	Tue, Jul 13, 2010	16.80	16.99	16.79	16.88
4097	NASDAQ	SGA	Mon, Jul 12, 2010	16.43	16.46	16.35	16.46
4096	NASDAQ	SGA	Fri, Jul 9, 2010	16.68	16.83	16.43	16.43
4095	NASDAQ	SGA	Thu, Jul 8, 2010	16.76	16.76	16.58	16.58
4094	NASDAQ	SGA	Tue, Jul 6, 2010	16.80	17.06	16.73	17.06
4093	NASDAQ	SGA	Fri, Jul 2, 2010	16.88	16.88	16.80	16.80
4092	NASDAQ	SGA	Thu, Jul 1, 2010	17.57	17.62	16.88	17.01
4091	NASDAQ	SGA	Wed, Jun 30, 2010	17.70	17.91	17.64	17.91
4090	NASDAQ	SGA	Tue, Jun 29, 2010	17.63	17.66	17.25	17.40
4089	NASDAQ	SGA	Mon, Jun 28, 2010	18.53	18.53	17.78	18.08
4088	NASDAQ	SGA	Fri, Jun 25, 2010	18.95	18.98	18.05	18.05
4087	NASDAQ	SGA	Thu, Jun 24, 2010	20.15	20.15	18.74	18.98
4086	NASDAQ	SGA	Wed, Jun 23, 2010	19.67	19.67	19.43	19.46
4085	NASDAQ	SGA	Tue, Jun 22, 2010	20.10	20.10	19.65	19.66
4084	NASDAQ	SGA	Mon, Jun 21, 2010	19.79	19.79	19.39	19.75
4083	NASDAQ	SGA	Fri, Jun 18, 2010	19.80	19.80	19.43	19.43
4082	NASDAQ	SGA	Thu, Jun 17, 2010	20.54	20.54	19.80	19.82
4081	NASDAQ	SGA	Wed, Jun 16, 2010	19.70	20.00	19.51	20.00
4080	NASDAQ	SGA	Tue, Jun 15, 2010	18.75	19.51	18.39	19.51
4079	NASDAQ	SGA	Mon, Jun 14, 2010	18.20	18.74	18.20	18.56
4078	NASDAQ	SGA	Fri, Jun 11, 2010	18.54	18.54	18.19	18.44
4077	NASDAQ	SGA	Thu, Jun 10, 2010	18.60	18.60	18.38	18.53
4076	NASDAQ	SGA	Wed, Jun 9, 2010	19.28	19.31	18.60	18.90
4075	NASDAQ	SGA	Tue, Jun 8, 2010	19.83	19.83	19.04	19.04
4074	NASDAQ	SGA	Mon, Jun 7, 2010	21.00	21.37	19.69	19.83
4073	NASDAQ	SGA	Fri, Jun 4, 2010	20.96	21.21	20.40	20.63
4072	NASDAQ	SGA	Thu, Jun 3, 2010	20.48	21.15	20.48	20.93
4071	NASDAQ	SGA	Wed, Jun 2, 2010	21.24	21.30	20.10	20.33
4070	NASDAQ	SGA	Tue, Jun 1, 2010	19.05	20.85	18.41	20.85
4069	NASDAQ	SGA	Fri, May 28, 2010	18.56	19.01	18.23	19.01
4068	NASDAQ	SGA	Thu, May 27, 2010	18.00	18.37	18.00	18.19
4067	NASDAQ	SGA	Tue, May 25, 2010	18.04	18.21	17.75	18.00
4066	NASDAQ	SGA	Mon, May 24, 2010	18.15	18.58	17.97	18.49
4065	NASDAQ	SGA	Fri, May 21, 2010	17.66	18.09	17.63	17.96
4064	NASDAQ	SGA	Thu, May 20, 2010	18.04	18.26	18.00	18.00
4063	NASDAQ	SGA	Tue, May 18, 2010	18.19	18.73	18.01	18.73
4062	NASDAQ	SGA	Mon, May 17, 2010	18.15	18.38	17.97	18.38
4061	NASDAQ	SGA	Fri, May 14, 2010	18.63	18.63	17.33	17.78
4060	NASDAQ	SGA	Thu, May 13, 2010	19.49	19.49	18.78	18.79
4059	NASDAQ	SGA	Wed, May 12, 2010	19.13	19.43	19.13	19.31
4058	NASDAQ	SGA	Tue, May 11, 2010	18.30	19.13	18.30	19.13
4057	NASDAQ	SGA	Mon, May 10, 2010	18.28	18.45	18.01	18.08
4056	NASDAQ	SGA	Fri, May 7, 2010	19.05	19.05	18.08	18.08
4055	NASDAQ	SGA	Thu, May 6, 2010	19.91	19.91	18.20	19.50
4054	NASDAQ	SGA	Wed, May 5, 2010	20.29	20.66	20.29	20.29
4053	NASDAQ	SGA	Tue, May 4, 2010	20.63	21.04	19.73	20.66
4052	NASDAQ	SGA	Mon, May 3, 2010	20.47	20.76	20.47	20.76
4051	NASDAQ	SGA	Fri, Apr 30, 2010	20.24	21.75	19.94	20.66
4050	NASDAQ	SGA	Thu, Apr 29, 2010	19.93	20.25	19.85	19.85
4049	NASDAQ	SGA	Tue, Apr 27, 2010	19.45	20.55	19.45	19.93
4048	NASDAQ	SGA	Mon, Apr 26, 2010	19.16	20.55	19.16	19.94
4047	NASDAQ	SGA	Fri, Apr 23, 2010	18.43	19.09	18.40	19.09
4046	NASDAQ	SGA	Thu, Apr 22, 2010	17.66	19.44	17.63	18.46
4045	NASDAQ	SGA	Wed, Apr 21, 2010	16.90	17.25	16.90	17.25
4044	NASDAQ	SGA	Tue, Apr 20, 2010	17.25	17.25	17.25	17.25
4043	NASDAQ	SGA	Mon, Apr 19, 2010	17.24	17.55	16.71	17.55
4042	NASDAQ	SGA	Fri, Apr 16, 2010	16.79	17.09	16.73	17.09
4041	NASDAQ	SGA	Thu, Apr 15, 2010	17.21	17.23	17.06	17.23
4040	NASDAQ	SGA	Wed, Apr 14, 2010	17.10	17.10	16.88	17.02
4039	NASDAQ	SGA	Tue, Apr 13, 2010	16.87	17.08	16.65	17.08
4038	NASDAQ	SGA	Mon, Apr 12, 2010	16.87	16.87	16.74	16.76
4037	NASDAQ	SGA	Fri, Apr 9, 2010	16.84	16.84	16.84	16.84
4036	NASDAQ	SGA	Thu, Apr 8, 2010	16.54	16.54	16.28	16.28
4035	NASDAQ	SGA	Wed, Apr 7, 2010	16.79	16.84	16.24	16.24
4034	NASDAQ	SGA	Tue, Apr 6, 2010	16.79	16.79	16.79	16.79
4033	NASDAQ	SGA	Mon, Apr 5, 2010	17.10	17.21	16.78	16.78
4032	NASDAQ	SGA	Thu, Apr 1, 2010	16.68	16.95	16.68	16.95
4031	NASDAQ	SGA	Wed, Mar 31, 2010	16.96	16.98	16.58	16.98
4030	NASDAQ	SGA	Tue, Mar 30, 2010	17.00	17.00	16.95	16.95
4029	NASDAQ	SGA	Mon, Mar 29, 2010	16.35	17.02	16.35	17.00
4028	NASDAQ	SGA	Fri, Mar 26, 2010	15.83	16.09	15.72	15.90
4027	NASDAQ	SGA	Thu, Mar 25, 2010	16.13	16.50	16.05	16.14
4026	NASDAQ	SGA	Wed, Mar 24, 2010	15.45	16.40	15.45	16.40
4025	NASDAQ	SGA	Tue, Mar 23, 2010	16.04	16.04	15.19	15.78
4024	NASDAQ	SGA	Mon, Mar 22, 2010	16.78	16.78	15.64	16.03
4023	NASDAQ	SGA	Fri, Mar 19, 2010	19.50	20.60	16.50	16.50
4022	NASDAQ	SGA	Thu, Mar 18, 2010	18.38	19.50	18.38	19.50
4021	NASDAQ	SGA	Wed, Mar 17, 2010	18.75	18.75	18.00	18.11
4020	NASDAQ	SGA	Tue, Mar 16, 2010	16.28	17.99	16.25	17.82
4019	NASDAQ	SGA	Mon, Mar 15, 2010	16.06	16.66	16.06	16.28
4018	NASDAQ	SGA	Fri, Mar 12, 2010	15.56	16.62	15.56	16.62
4017	NASDAQ	SGA	Thu, Mar 11, 2010	15.77	15.94	15.45	15.83
4016	NASDAQ	SGA	Wed, Mar 10, 2010	14.93	16.20	14.36	16.20
4015	NASDAQ	SGA	Tue, Mar 9, 2010	14.10	14.10	13.74	13.91
4014	NASDAQ	SGA	Mon, Mar 8, 2010	12.30	13.76	12.30	13.61
4013	NASDAQ	SGA	Fri, Mar 5, 2010	12.86	12.86	10.75	12.03
4012	NASDAQ	SGA	Thu, Mar 4, 2010	11.22	13.24	10.88	12.95
4011	NASDAQ	SGA	Wed, Mar 3, 2010	10.94	11.60	10.92	11.24
4010	NASDAQ	SGA	Tue, Mar 2, 2010	10.67	11.03	10.67	10.96
4009	NASDAQ	SGA	Mon, Mar 1, 2010	10.77	10.88	10.69	10.69
4008	NASDAQ	SGA	Fri, Feb 26, 2010	10.65	10.85	10.65	10.84
4007	NASDAQ	SGA	Thu, Feb 25, 2010	10.87	10.87	10.80	10.80
4006	NASDAQ	SGA	Tue, Feb 23, 2010	10.86	10.86	10.70	10.70
4005	NASDAQ	SGA	Mon, Feb 22, 2010	11.12	11.12	10.77	10.88
4004	NASDAQ	SGA	Fri, Feb 19, 2010	10.50	10.65	10.50	10.58
4003	NASDAQ	SGA	Thu, Feb 18, 2010	9.94	9.96	9.94	9.96
4002	NASDAQ	SGA	Wed, Feb 17, 2010	10.60	10.60	10.60	10.60
4001	NASDAQ	SGA	Tue, Feb 16, 2010	10.16	10.28	9.94	10.28
4000	NASDAQ	SGA	Fri, Feb 12, 2010	9.83	9.83	9.76	9.76
3999	NASDAQ	SGA	Wed, Feb 10, 2010	9.90	9.90	9.75	9.80
3998	NASDAQ	SGA	Mon, Feb 8, 2010	10.21	10.22	10.01	10.01
3997	NASDAQ	SGA	Fri, Feb 5, 2010	10.24	10.32	10.05	10.05
3996	NASDAQ	SGA	Thu, Feb 4, 2010	10.40	10.40	10.15	10.23
3995	NASDAQ	SGA	Wed, Feb 3, 2010	10.31	10.50	10.13	10.40
3994	NASDAQ	SGA	Tue, Feb 2, 2010	9.89	9.99	9.89	9.96
3993	NASDAQ	SGA	Mon, Feb 1, 2010	10.00	10.13	9.87	9.87
3992	NASDAQ	SGA	Fri, Jan 29, 2010	9.78	9.83	9.76	9.82
3991	NASDAQ	SGA	Wed, Jan 27, 2010	9.91	10.09	9.76	9.76
3990	NASDAQ	SGA	Tue, Jan 26, 2010	9.60	9.78	9.60	9.78
3989	NASDAQ	SGA	Mon, Jan 25, 2010	9.41	9.60	9.00	9.60
3988	NASDAQ	SGA	Fri, Jan 22, 2010	9.34	9.45	9.20	9.23
3987	NASDAQ	SGA	Thu, Jan 21, 2010	9.00	9.38	8.96	9.38
3986	NASDAQ	SGA	Wed, Jan 20, 2010	9.17	9.17	8.78	9.04
3985	NASDAQ	SGA	Tue, Jan 19, 2010	9.08	9.27	8.12	8.93
3984	NASDAQ	SGA	Fri, Jan 15, 2010	9.60	9.82	9.27	9.27
3983	NASDAQ	SGA	Thu, Jan 14, 2010	9.77	9.77	9.77	9.77
3982	NASDAQ	SGA	Wed, Jan 13, 2010	9.59	9.80	9.59	9.75
3981	NASDAQ	SGA	Mon, Jan 11, 2010	9.73	10.13	9.73	9.76
3980	NASDAQ	SGA	Fri, Jan 8, 2010	9.75	9.75	9.51	9.51
3979	NASDAQ	SGA	Thu, Jan 7, 2010	9.86	9.86	9.83	9.83
3978	NASDAQ	SGA	Wed, Jan 6, 2010	9.94	9.94	9.78	9.80
3977	NASDAQ	SGA	Tue, Jan 5, 2010	9.59	10.02	9.58	10.02
3976	NASDAQ	SGA	Mon, Jan 4, 2010	9.38	9.62	9.35	9.51
3975	NASDAQ	SGA	Thu, Dec 31, 2009	9.33	9.51	9.27	9.41
3974	NASDAQ	SGA	Wed, Dec 30, 2009	9.17	9.23	9.12	9.23
3973	NASDAQ	SGA	Tue, Dec 29, 2009	8.95	9.27	8.95	9.27
3972	NASDAQ	SGA	Mon, Dec 28, 2009	8.93	9.03	8.93	9.03
3971	NASDAQ	SGA	Thu, Dec 24, 2009	9.25	9.25	8.87	8.97
3970	NASDAQ	SGA	Wed, Dec 23, 2009	9.74	9.74	9.24	9.24
3969	NASDAQ	SGA	Tue, Dec 22, 2009	9.66	10.49	9.64	9.73
3968	NASDAQ	SGA	Mon, Dec 21, 2009	9.28	9.56	9.23	9.56
3967	NASDAQ	SGA	Fri, Dec 18, 2009	9.80	9.80	8.98	9.28
3966	NASDAQ	SGA	Thu, Dec 17, 2009	10.22	10.30	10.10	10.10
3965	NASDAQ	SGA	Wed, Dec 16, 2009	10.63	10.63	10.13	10.13
3964	NASDAQ	SGA	Mon, Dec 14, 2009	10.74	10.87	10.51	10.69
3963	NASDAQ	SGA	Fri, Dec 11, 2009	10.60	10.65	10.60	10.65
3962	NASDAQ	SGA	Thu, Dec 10, 2009	10.84	10.86	10.68	10.74
3961	NASDAQ	SGA	Wed, Dec 9, 2009	10.91	10.91	10.53	10.53
3960	NASDAQ	SGA	Tue, Dec 8, 2009	10.07	10.88	9.82	10.88
3959	NASDAQ	SGA	Mon, Dec 7, 2009	10.10	10.10	10.10	10.10
3958	NASDAQ	SGA	Fri, Dec 4, 2009	10.13	10.13	10.13	10.13
3957	NASDAQ	SGA	Thu, Dec 3, 2009	10.32	10.51	10.12	10.13
3956	NASDAQ	SGA	Wed, Dec 2, 2009	9.90	10.41	9.90	10.35
3955	NASDAQ	SGA	Tue, Dec 1, 2009	9.74	10.09	9.65	9.93
3954	NASDAQ	SGA	Mon, Nov 30, 2009	9.74	9.74	9.65	9.74
3953	NASDAQ	SGA	Fri, Nov 27, 2009	9.72	9.75	9.70	9.75
3952	NASDAQ	SGA	Wed, Nov 25, 2009	9.74	9.74	9.61	9.61
3951	NASDAQ	SGA	Tue, Nov 24, 2009	9.35	9.35	9.34	9.34
3950	NASDAQ	SGA	Mon, Nov 23, 2009	9.47	9.49	9.35	9.37
3949	NASDAQ	SGA	Fri, Nov 20, 2009	9.56	9.56	9.48	9.48
3948	NASDAQ	SGA	Thu, Nov 19, 2009	9.45	9.45	9.44	9.44
3947	NASDAQ	SGA	Wed, Nov 18, 2009	9.62	9.71	9.38	9.60
3946	NASDAQ	SGA	Tue, Nov 17, 2009	9.74	9.75	9.74	9.75
3945	NASDAQ	SGA	Mon, Nov 16, 2009	9.60	9.75	9.60	9.68
3944	NASDAQ	SGA	Fri, Nov 13, 2009	9.45	9.45	9.35	9.35
3943	NASDAQ	SGA	Thu, Nov 12, 2009	9.69	9.69	9.49	9.53
3942	NASDAQ	SGA	Wed, Nov 11, 2009	9.41	9.66	9.38	9.66
3941	NASDAQ	SGA	Tue, Nov 10, 2009	8.75	9.75	8.75	9.75
3940	NASDAQ	SGA	Mon, Nov 9, 2009	8.25	9.74	7.77	8.63
3939	NASDAQ	SGA	Fri, Nov 6, 2009	8.15	8.15	8.15	8.15
3938	NASDAQ	SGA	Thu, Nov 5, 2009	8.25	8.44	7.80	8.44
3937	NASDAQ	SGA	Wed, Nov 4, 2009	8.59	8.59	7.62	7.94
3936	NASDAQ	SGA	Tue, Nov 3, 2009	9.00	9.00	8.33	8.54
3935	NASDAQ	SGA	Mon, Nov 2, 2009	9.38	9.38	9.15	9.18
3934	NASDAQ	SGA	Fri, Oct 30, 2009	9.70	9.70	9.56	9.56
3933	NASDAQ	SGA	Thu, Oct 29, 2009	9.71	9.75	9.71	9.75
3932	NASDAQ	SGA	Wed, Oct 28, 2009	9.83	9.83	9.68	9.68
3931	NASDAQ	SGA	Tue, Oct 27, 2009	10.18	10.18	9.86	9.87
3930	NASDAQ	SGA	Mon, Oct 26, 2009	10.07	10.27	10.07	10.17
3929	NASDAQ	SGA	Fri, Oct 23, 2009	10.41	10.41	10.22	10.22
3928	NASDAQ	SGA	Thu, Oct 22, 2009	10.50	10.50	10.50	10.50
3927	NASDAQ	SGA	Wed, Oct 21, 2009	10.50	10.50	10.28	10.50
3926	NASDAQ	SGA	Tue, Oct 20, 2009	10.28	10.50	10.28	10.50
3925	NASDAQ	SGA	Mon, Oct 19, 2009	10.09	10.51	9.83	9.83
3924	NASDAQ	SGA	Fri, Oct 16, 2009	9.79	10.16	9.79	10.14
3923	NASDAQ	SGA	Thu, Oct 15, 2009	10.13	10.13	9.80	10.13
3922	NASDAQ	SGA	Wed, Oct 14, 2009	10.06	10.24	10.06	10.18
3921	NASDAQ	SGA	Tue, Oct 13, 2009	10.04	10.04	10.04	10.04
3920	NASDAQ	SGA	Mon, Oct 12, 2009	10.20	10.20	10.01	10.04
3919	NASDAQ	SGA	Fri, Oct 9, 2009	10.04	10.15	10.04	10.15
3918	NASDAQ	SGA	Thu, Oct 8, 2009	9.68	10.12	9.38	10.11
3917	NASDAQ	SGA	Wed, Oct 7, 2009	10.21	10.41	9.57	9.59
3916	NASDAQ	SGA	Tue, Oct 6, 2009	10.19	10.19	10.11	10.15
3915	NASDAQ	SGA	Mon, Oct 5, 2009	9.19	9.68	9.19	9.68
3914	NASDAQ	SGA	Fri, Oct 2, 2009	9.64	9.71	9.23	9.23
3913	NASDAQ	SGA	Thu, Oct 1, 2009	9.75	9.75	9.74	9.74
3912	NASDAQ	SGA	Wed, Sep 30, 2009	9.55	10.05	9.55	10.05
3911	NASDAQ	SGA	Tue, Sep 29, 2009	9.75	10.00	9.75	9.75
3910	NASDAQ	SGA	Mon, Sep 28, 2009	9.76	10.05	9.76	9.76
3909	NASDAQ	SGA	Fri, Sep 25, 2009	10.01	10.01	9.94	9.94
3908	NASDAQ	SGA	Thu, Sep 24, 2009	10.05	10.25	9.90	10.18
3907	NASDAQ	SGA	Wed, Sep 23, 2009	10.26	10.26	9.47	9.71
3906	NASDAQ	SGA	Tue, Sep 22, 2009	10.29	10.29	9.56	9.56
3905	NASDAQ	SGA	Mon, Sep 21, 2009	10.88	10.88	10.50	10.60
3904	NASDAQ	SGA	Fri, Sep 18, 2009	10.71	11.21	10.52	11.21
3903	NASDAQ	SGA	Thu, Sep 17, 2009	11.09	11.09	10.91	10.91
3902	NASDAQ	SGA	Wed, Sep 16, 2009	10.65	11.18	10.59	11.06
3901	NASDAQ	SGA	Tue, Sep 15, 2009	10.09	10.65	9.75	10.59
3900	NASDAQ	SGA	Mon, Sep 14, 2009	9.95	10.31	9.95	10.28
3899	NASDAQ	SGA	Fri, Sep 11, 2009	9.75	9.95	9.75	9.95
3898	NASDAQ	SGA	Thu, Sep 10, 2009	9.64	9.89	9.57	9.85
3897	NASDAQ	SGA	Tue, Sep 8, 2009	9.56	9.85	9.56	9.62
3896	NASDAQ	SGA	Fri, Sep 4, 2009	9.89	9.89	9.31	9.80
3895	NASDAQ	SGA	Thu, Sep 3, 2009	9.24	9.90	9.24	9.90
3894	NASDAQ	SGA	Wed, Sep 2, 2009	9.94	9.94	9.45	9.49
3893	NASDAQ	SGA	Tue, Sep 1, 2009	10.67	10.88	9.89	9.94
3892	NASDAQ	SGA	Mon, Aug 31, 2009	9.89	10.88	9.79	10.69
3891	NASDAQ	SGA	Fri, Aug 28, 2009	11.81	12.00	9.67	9.68
3890	NASDAQ	SGA	Thu, Aug 27, 2009	12.38	12.38	11.48	11.93
3889	NASDAQ	SGA	Wed, Aug 26, 2009	13.06	13.28	12.53	12.53
3888	NASDAQ	SGA	Tue, Aug 25, 2009	12.23	13.13	12.23	12.64
3887	NASDAQ	SGA	Mon, Aug 24, 2009	11.15	12.59	10.69	12.30
3886	NASDAQ	SGA	Fri, Aug 21, 2009	10.09	11.03	9.98	10.69
3885	NASDAQ	SGA	Thu, Aug 20, 2009	8.78	9.92	8.78	9.83
3884	NASDAQ	SGA	Wed, Aug 19, 2009	9.00	9.00	8.53	8.78
3883	NASDAQ	SGA	Tue, Aug 18, 2009	8.67	9.00	8.53	9.00
3882	NASDAQ	SGA	Mon, Aug 17, 2009	8.47	8.98	8.23	8.55
3881	NASDAQ	SGA	Fri, Aug 14, 2009	8.20	8.46	7.51	8.45
3880	NASDAQ	SGA	Thu, Aug 13, 2009	7.75	8.41	7.66	8.21
3879	NASDAQ	SGA	Wed, Aug 12, 2009	7.11	8.06	7.11	7.95
3878	NASDAQ	SGA	Tue, Aug 11, 2009	7.13	7.55	6.82	7.50
3877	NASDAQ	SGA	Mon, Aug 10, 2009	6.58	7.39	5.91	7.39
3876	NASDAQ	SGA	Fri, Aug 7, 2009	6.75	8.03	5.63	6.63
3875	NASDAQ	SGA	Thu, Aug 6, 2009	5.15	7.43	5.15	6.59
3874	NASDAQ	SGA	Wed, Aug 5, 2009	4.92	4.92	4.92	4.92
3873	NASDAQ	SGA	Tue, Aug 4, 2009	4.31	4.89	4.31	4.69
3872	NASDAQ	SGA	Mon, Aug 3, 2009	4.34	4.34	4.34	4.34
3871	NASDAQ	SGA	Fri, Jul 31, 2009	4.11	4.27	3.71	4.26
3870	NASDAQ	SGA	Thu, Jul 30, 2009	4.37	4.37	4.34	4.34
3869	NASDAQ	SGA	Mon, Jul 27, 2009	4.50	4.64	4.50	4.58
3868	NASDAQ	SGA	Fri, Jul 24, 2009	4.42	4.65	4.17	4.54
3867	NASDAQ	SGA	Thu, Jul 23, 2009	4.39	4.39	4.39	4.39
3866	NASDAQ	SGA	Wed, Jul 22, 2009	4.10	4.31	4.10	4.31
3865	NASDAQ	SGA	Tue, Jul 21, 2009	4.15	4.15	3.95	3.96
3864	NASDAQ	SGA	Mon, Jul 20, 2009	4.01	4.01	4.01	4.01
3863	NASDAQ	SGA	Fri, Jul 17, 2009	4.24	4.24	4.05	4.16
3862	NASDAQ	SGA	Thu, Jul 16, 2009	4.10	4.28	4.10	4.15
3861	NASDAQ	SGA	Wed, Jul 15, 2009	4.20	4.20	4.10	4.14
3860	NASDAQ	SGA	Tue, Jul 14, 2009	4.09	4.09	4.09	4.09
3859	NASDAQ	SGA	Mon, Jul 13, 2009	4.29	4.31	4.29	4.31
3858	NASDAQ	SGA	Thu, Jul 9, 2009	4.13	4.16	4.13	4.16
3857	NASDAQ	SGA	Wed, Jul 8, 2009	4.35	4.43	4.35	4.35
3856	NASDAQ	SGA	Tue, Jul 7, 2009	4.49	4.50	4.35	4.35
3855	NASDAQ	SGA	Mon, Jul 6, 2009	3.95	4.35	3.95	4.35
3854	NASDAQ	SGA	Thu, Jul 2, 2009	3.98	4.28	3.97	4.05
3853	NASDAQ	SGA	Wed, Jul 1, 2009	3.83	3.86	3.83	3.83
3852	NASDAQ	SGA	Tue, Jun 30, 2009	3.83	3.96	3.83	3.86
3851	NASDAQ	SGA	Mon, Jun 29, 2009	3.83	3.94	3.83	3.83
3850	NASDAQ	SGA	Fri, Jun 26, 2009	3.94	4.04	3.74	3.74
3849	NASDAQ	SGA	Thu, Jun 25, 2009	3.91	4.09	3.90	3.90
3848	NASDAQ	SGA	Wed, Jun 24, 2009	4.05	4.05	3.92	3.98
3847	NASDAQ	SGA	Tue, Jun 23, 2009	4.10	4.20	3.91	3.98
3846	NASDAQ	SGA	Mon, Jun 22, 2009	4.13	4.13	4.13	4.13
3845	NASDAQ	SGA	Fri, Jun 19, 2009	4.21	4.23	4.12	4.12
3844	NASDAQ	SGA	Thu, Jun 18, 2009	4.21	4.43	4.20	4.22
3843	NASDAQ	SGA	Wed, Jun 17, 2009	4.31	4.31	4.16	4.16
3842	NASDAQ	SGA	Tue, Jun 16, 2009	4.56	4.56	4.40	4.40
3841	NASDAQ	SGA	Mon, Jun 15, 2009	4.55	4.61	4.55	4.61
3840	NASDAQ	SGA	Fri, Jun 12, 2009	4.33	4.43	4.24	4.24
3839	NASDAQ	SGA	Thu, Jun 11, 2009	4.43	4.46	4.25	4.25
3838	NASDAQ	SGA	Wed, Jun 10, 2009	4.50	4.56	4.46	4.52
3837	NASDAQ	SGA	Tue, Jun 9, 2009	4.80	4.80	4.40	4.40
3836	NASDAQ	SGA	Mon, Jun 8, 2009	4.55	4.56	4.55	4.55
3835	NASDAQ	SGA	Fri, Jun 5, 2009	4.57	4.69	4.47	4.67
3834	NASDAQ	SGA	Thu, Jun 4, 2009	4.55	4.55	4.55	4.55
3833	NASDAQ	SGA	Wed, Jun 3, 2009	4.60	4.65	4.58	4.58
3832	NASDAQ	SGA	Tue, Jun 2, 2009	4.62	4.73	4.62	4.65
3831	NASDAQ	SGA	Mon, Jun 1, 2009	5.18	5.18	4.61	4.61
3830	NASDAQ	SGA	Fri, May 29, 2009	4.80	5.18	4.80	5.18
3829	NASDAQ	SGA	Wed, May 27, 2009	4.79	4.84	4.79	4.81
3828	NASDAQ	SGA	Tue, May 26, 2009	4.88	4.90	4.79	4.85
3827	NASDAQ	SGA	Fri, May 22, 2009	4.95	4.95	4.79	4.79
3826	NASDAQ	SGA	Thu, May 21, 2009	4.95	5.30	4.82	4.97
3825	NASDAQ	SGA	Wed, May 20, 2009	4.97	4.97	4.96	4.96
3824	NASDAQ	SGA	Tue, May 19, 2009	5.02	5.04	4.85	5.02
3823	NASDAQ	SGA	Mon, May 18, 2009	4.88	5.41	4.88	5.09
3822	NASDAQ	SGA	Fri, May 15, 2009	4.85	4.97	4.84	4.88
3821	NASDAQ	SGA	Thu, May 14, 2009	4.91	4.91	4.85	4.85
3820	NASDAQ	SGA	Wed, May 13, 2009	5.06	5.17	4.97	5.02
3819	NASDAQ	SGA	Tue, May 12, 2009	5.26	5.36	4.93	5.15
3818	NASDAQ	SGA	Mon, May 11, 2009	5.47	5.47	4.91	5.38
3817	NASDAQ	SGA	Fri, May 8, 2009	5.66	5.66	4.89	5.06
3816	NASDAQ	SGA	Thu, May 7, 2009	6.49	6.49	5.92	6.08
3815	NASDAQ	SGA	Wed, May 6, 2009	6.77	6.77	6.69	6.69
3814	NASDAQ	SGA	Tue, May 5, 2009	6.95	6.96	6.76	6.77
3813	NASDAQ	SGA	Mon, May 4, 2009	7.05	7.12	6.90	6.90
3812	NASDAQ	SGA	Fri, May 1, 2009	7.08	7.50	6.80	7.05
3811	NASDAQ	SGA	Thu, Apr 30, 2009	6.53	7.09	6.45	7.08
3810	NASDAQ	SGA	Wed, Apr 29, 2009	4.79	6.45	4.76	6.43
3809	NASDAQ	SGA	Tue, Apr 28, 2009	4.73	4.73	4.73	4.73
3808	NASDAQ	SGA	Mon, Apr 27, 2009	4.43	4.65	4.43	4.65
3807	NASDAQ	SGA	Fri, Apr 24, 2009	4.50	4.54	4.50	4.50
3806	NASDAQ	SGA	Thu, Apr 23, 2009	4.38	4.43	4.38	4.43
3805	NASDAQ	SGA	Wed, Apr 22, 2009	4.25	4.40	4.25	4.35
3804	NASDAQ	SGA	Tue, Apr 21, 2009	4.32	4.42	4.32	4.33
3803	NASDAQ	SGA	Mon, Apr 20, 2009	4.31	4.31	4.25	4.27
3802	NASDAQ	SGA	Fri, Apr 17, 2009	4.05	4.40	4.05	4.31
3801	NASDAQ	SGA	Thu, Apr 16, 2009	3.97	3.97	3.97	3.97
3800	NASDAQ	SGA	Wed, Apr 15, 2009	3.92	3.99	3.91	3.94
3799	NASDAQ	SGA	Tue, Apr 14, 2009	3.53	3.85	3.24	3.85
3798	NASDAQ	SGA	Mon, Apr 13, 2009	3.48	3.48	3.20	3.25
3797	NASDAQ	SGA	Thu, Apr 9, 2009	3.19	3.25	3.19	3.20
3796	NASDAQ	SGA	Wed, Apr 8, 2009	3.14	3.26	3.02	3.13
3795	NASDAQ	SGA	Tue, Apr 7, 2009	3.01	3.11	3.00	3.11
3794	NASDAQ	SGA	Mon, Apr 6, 2009	3.04	3.11	3.04	3.05
3793	NASDAQ	SGA	Fri, Apr 3, 2009	3.01	3.08	2.99	3.08
3792	NASDAQ	SGA	Thu, Apr 2, 2009	3.05	3.14	3.04	3.06
3791	NASDAQ	SGA	Wed, Apr 1, 2009	2.89	3.00	2.89	3.00
3790	NASDAQ	SGA	Tue, Mar 31, 2009	2.90	2.90	2.81	2.86
3789	NASDAQ	SGA	Mon, Mar 30, 2009	2.94	2.94	2.90	2.90
3788	NASDAQ	SGA	Fri, Mar 27, 2009	2.89	2.96	2.87	2.96
3787	NASDAQ	SGA	Thu, Mar 26, 2009	2.58	2.96	2.55	2.96
3786	NASDAQ	SGA	Wed, Mar 25, 2009	2.51	2.63	2.51	2.63
3785	NASDAQ	SGA	Tue, Mar 24, 2009	2.51	2.53	2.47	2.51
3784	NASDAQ	SGA	Mon, Mar 23, 2009	2.51	2.91	2.35	2.58
3783	NASDAQ	SGA	Fri, Mar 20, 2009	2.28	2.70	2.28	2.70
3782	NASDAQ	SGA	Thu, Mar 19, 2009	2.30	2.33	2.25	2.29
3781	NASDAQ	SGA	Wed, Mar 18, 2009	2.30	2.30	2.25	2.30
3780	NASDAQ	SGA	Tue, Mar 17, 2009	2.35	2.36	2.25	2.25
3779	NASDAQ	SGA	Mon, Mar 16, 2009	2.33	2.34	2.25	2.30
3778	NASDAQ	SGA	Fri, Mar 13, 2009	2.33	2.38	2.33	2.38
3777	NASDAQ	SGA	Thu, Mar 12, 2009	2.31	2.36	2.31	2.36
3776	NASDAQ	SGA	Wed, Mar 11, 2009	2.29	2.30	2.28	2.30
3775	NASDAQ	SGA	Tue, Mar 10, 2009	2.36	2.36	2.25	2.29
3774	NASDAQ	SGA	Mon, Mar 9, 2009	2.36	2.36	2.36	2.36
3773	NASDAQ	SGA	Fri, Mar 6, 2009	2.36	2.36	2.34	2.35
3772	NASDAQ	SGA	Thu, Mar 5, 2009	2.41	2.41	2.36	2.36
3771	NASDAQ	SGA	Tue, Mar 3, 2009	2.55	2.55	2.44	2.44
3770	NASDAQ	SGA	Mon, Mar 2, 2009	2.58	2.59	2.52	2.52
3769	NASDAQ	SGA	Fri, Feb 27, 2009	2.44	2.63	2.44	2.63
3768	NASDAQ	SGA	Thu, Feb 26, 2009	2.88	2.90	2.45	2.45
3767	NASDAQ	SGA	Wed, Feb 25, 2009	2.93	2.93	2.88	2.93
3766	NASDAQ	SGA	Mon, Feb 23, 2009	3.02	3.02	2.93	2.96
3765	NASDAQ	SGA	Fri, Feb 20, 2009	3.02	3.02	2.96	2.96
3764	NASDAQ	SGA	Thu, Feb 19, 2009	2.97	2.99	2.92	2.96
3763	NASDAQ	SGA	Wed, Feb 18, 2009	3.08	3.08	2.93	2.93
3762	NASDAQ	SGA	Tue, Feb 17, 2009	2.92	3.13	2.92	3.07
3761	NASDAQ	SGA	Fri, Feb 13, 2009	2.96	2.96	2.94	2.96
3760	NASDAQ	SGA	Thu, Feb 12, 2009	2.96	2.96	2.94	2.96
3759	NASDAQ	SGA	Wed, Feb 11, 2009	2.98	2.98	2.96	2.96
3758	NASDAQ	SGA	Tue, Feb 10, 2009	3.05	3.05	2.99	2.99
3757	NASDAQ	SGA	Mon, Feb 9, 2009	3.13	3.15	3.05	3.08
3756	NASDAQ	SGA	Fri, Feb 6, 2009	3.14	3.15	3.04	3.04
3755	NASDAQ	SGA	Thu, Feb 5, 2009	3.04	3.15	3.03	3.12
3754	NASDAQ	SGA	Wed, Feb 4, 2009	3.08	3.08	3.00	3.00
3753	NASDAQ	SGA	Tue, Feb 3, 2009	3.19	3.19	2.99	2.99
3752	NASDAQ	SGA	Mon, Feb 2, 2009	3.29	3.31	3.10	3.21
3751	NASDAQ	SGA	Fri, Jan 30, 2009	3.04	3.38	3.04	3.31
3750	NASDAQ	SGA	Thu, Jan 29, 2009	12.00	12.30	11.73	11.79
3749	NASDAQ	SGA	Wed, Jan 28, 2009	11.76	13.92	11.52	12.36
3748	NASDAQ	SGA	Tue, Jan 27, 2009	11.88	13.20	11.52	13.20
3747	NASDAQ	SGA	Mon, Jan 26, 2009	13.44	13.44	11.88	11.88
3746	NASDAQ	SGA	Fri, Jan 23, 2009	13.92	14.88	13.20	13.44
3745	NASDAQ	SGA	Thu, Jan 22, 2009	16.32	16.44	13.80	13.80
3744	NASDAQ	SGA	Wed, Jan 21, 2009	19.44	19.44	16.20	16.44
3743	NASDAQ	SGA	Tue, Jan 20, 2009	18.00	18.72	17.64	18.00
3742	NASDAQ	SGA	Fri, Jan 16, 2009	18.47	18.47	17.16	17.88
3741	NASDAQ	SGA	Thu, Jan 15, 2009	19.20	19.32	16.56	17.52
3740	NASDAQ	SGA	Wed, Jan 14, 2009	20.28	20.28	18.48	20.04
3739	NASDAQ	SGA	Tue, Jan 13, 2009	17.40	19.80	17.04	19.80
3738	NASDAQ	SGA	Mon, Jan 12, 2009	21.36	21.36	17.64	17.64
3737	NASDAQ	SGA	Fri, Jan 9, 2009	19.08	19.80	18.84	19.44
3736	NASDAQ	SGA	Thu, Jan 8, 2009	18.96	19.44	18.12	18.96
3735	NASDAQ	SGA	Wed, Jan 7, 2009	21.48	21.48	20.04	20.28
3734	NASDAQ	SGA	Tue, Jan 6, 2009	22.32	22.32	17.04	20.04
3733	NASDAQ	SGA	Mon, Jan 5, 2009	18.72	21.48	18.60	20.28
3732	NASDAQ	SGA	Fri, Jan 2, 2009	16.68	19.08	16.68	18.21
3731	NASDAQ	SGA	Wed, Dec 31, 2008	16.20	19.80	16.20	19.80
3730	NASDAQ	SGA	Tue, Dec 30, 2008	17.40	17.76	16.20	16.68
3729	NASDAQ	SGA	Mon, Dec 29, 2008	17.40	18.48	17.40	17.40
3728	NASDAQ	SGA	Fri, Dec 26, 2008	17.40	17.52	16.92	17.40
3727	NASDAQ	SGA	Wed, Dec 24, 2008	16.68	16.92	16.68	16.68
3726	NASDAQ	SGA	Tue, Dec 23, 2008	18.84	18.84	17.28	17.28
3725	NASDAQ	SGA	Mon, Dec 22, 2008	19.44	19.44	17.52	17.64
3724	NASDAQ	SGA	Fri, Dec 19, 2008	18.96	20.64	17.88	19.80
3723	NASDAQ	SGA	Thu, Dec 18, 2008	16.44	30.72	15.00	16.44
3722	NASDAQ	SGA	Wed, Dec 17, 2008	21.19	21.84	13.20	13.20
3721	NASDAQ	SGA	Tue, Dec 16, 2008	24.24	24.24	20.40	20.40
3720	NASDAQ	SGA	Mon, Dec 15, 2008	24.00	25.08	22.80	22.80
3719	NASDAQ	SGA	Fri, Dec 12, 2008	25.80	26.16	24.00	24.36
3718	NASDAQ	SGA	Thu, Dec 11, 2008	28.92	28.92	25.56	25.80
3717	NASDAQ	SGA	Wed, Dec 10, 2008	30.96	30.96	29.52	30.12
3716	NASDAQ	SGA	Tue, Dec 9, 2008	30.36	32.28	29.52	30.12
3715	NASDAQ	SGA	Mon, Dec 8, 2008	34.08	34.20	30.60	30.60
3714	NASDAQ	SGA	Fri, Dec 5, 2008	34.44	34.92	34.32	34.68
3713	NASDAQ	SGA	Thu, Dec 4, 2008	36.60	36.84	34.08	34.68
3712	NASDAQ	SGA	Wed, Dec 3, 2008	35.04	35.64	35.04	35.64
3711	NASDAQ	SGA	Tue, Dec 2, 2008	32.40	34.92	31.44	34.92
3710	NASDAQ	SGA	Mon, Dec 1, 2008	30.00	31.80	29.76	31.32
3709	NASDAQ	SGA	Fri, Nov 28, 2008	28.92	29.64	28.92	29.58
3708	NASDAQ	SGA	Wed, Nov 26, 2008	28.80	29.16	28.80	28.80
3707	NASDAQ	SGA	Tue, Nov 25, 2008	28.80	29.52	28.80	29.40
3706	NASDAQ	SGA	Mon, Nov 24, 2008	30.60	30.60	28.80	28.80
3705	NASDAQ	SGA	Fri, Nov 21, 2008	31.92	31.92	29.88	30.36
3704	NASDAQ	SGA	Thu, Nov 20, 2008	32.40	32.64	31.80	32.04
3703	NASDAQ	SGA	Wed, Nov 19, 2008	34.08	34.08	32.40	32.40
3702	NASDAQ	SGA	Tue, Nov 18, 2008	34.80	34.80	33.60	34.44
3701	NASDAQ	SGA	Mon, Nov 17, 2008	36.60	36.60	34.80	34.80
3700	NASDAQ	SGA	Fri, Nov 14, 2008	40.20	40.20	36.72	37.08
3699	NASDAQ	SGA	Thu, Nov 13, 2008	39.84	39.96	36.60	39.96
3698	NASDAQ	SGA	Wed, Nov 12, 2008	40.32	40.32	37.80	38.04
3697	NASDAQ	SGA	Tue, Nov 11, 2008	43.92	43.92	39.60	39.72
3696	NASDAQ	SGA	Mon, Nov 10, 2008	45.24	45.24	43.56	43.80
3695	NASDAQ	SGA	Fri, Nov 7, 2008	47.04	47.88	45.00	45.24
3694	NASDAQ	SGA	Thu, Nov 6, 2008	50.88	50.88	46.32	46.32
3693	NASDAQ	SGA	Wed, Nov 5, 2008	50.52	51.60	49.92	50.76
3692	NASDAQ	SGA	Tue, Nov 4, 2008	54.12	54.12	49.80	50.40
3691	NASDAQ	SGA	Mon, Nov 3, 2008	62.28	62.28	52.20	52.80
3690	NASDAQ	SGA	Fri, Oct 31, 2008	54.60	64.20	52.32	64.20
3689	NASDAQ	SGA	Thu, Oct 30, 2008	52.80	55.20	52.80	55.20
3688	NASDAQ	SGA	Wed, Oct 29, 2008	55.20	55.32	52.32	52.80
3687	NASDAQ	SGA	Tue, Oct 28, 2008	55.80	57.12	54.84	55.68
3686	NASDAQ	SGA	Mon, Oct 27, 2008	58.44	58.44	55.20	55.20
3685	NASDAQ	SGA	Fri, Oct 24, 2008	57.00	59.04	56.88	59.04
3684	NASDAQ	SGA	Thu, Oct 23, 2008	58.08	59.04	57.24	57.24
3683	NASDAQ	SGA	Wed, Oct 22, 2008	55.56	60.12	55.56	58.56
3682	NASDAQ	SGA	Tue, Oct 21, 2008	60.00	63.48	58.80	61.56
3681	NASDAQ	SGA	Mon, Oct 20, 2008	56.04	61.08	56.04	60.60
3680	NASDAQ	SGA	Fri, Oct 17, 2008	57.84	62.40	55.20	60.60
3679	NASDAQ	SGA	Thu, Oct 16, 2008	56.04	60.00	56.04	58.56
3678	NASDAQ	SGA	Wed, Oct 15, 2008	63.24	63.24	58.44	58.80
3677	NASDAQ	SGA	Tue, Oct 14, 2008	60.72	65.04	58.80	63.96
3676	NASDAQ	SGA	Mon, Oct 13, 2008	57.12	59.04	51.60	59.04
3675	NASDAQ	SGA	Fri, Oct 10, 2008	52.80	55.20	50.16	55.20
3674	NASDAQ	SGA	Thu, Oct 9, 2008	53.16	54.60	51.48	54.12
3673	NASDAQ	SGA	Wed, Oct 8, 2008	54.24	54.24	51.24	52.98
3672	NASDAQ	SGA	Tue, Oct 7, 2008	56.88	56.88	54.48	54.48
3671	NASDAQ	SGA	Mon, Oct 6, 2008	62.04	62.04	56.16	57.00
3670	NASDAQ	SGA	Fri, Oct 3, 2008	67.20	68.40	63.72	63.72
3669	NASDAQ	SGA	Thu, Oct 2, 2008	68.40	68.52	67.08	67.20
3668	NASDAQ	SGA	Wed, Oct 1, 2008	68.04	68.40	67.92	68.40
3667	NASDAQ	SGA	Tue, Sep 30, 2008	67.80	68.40	66.96	68.40
3666	NASDAQ	SGA	Mon, Sep 29, 2008	61.56	67.20	57.12	67.20
3665	NASDAQ	SGA	Fri, Sep 26, 2008	60.72	61.68	57.48	60.60
3664	NASDAQ	SGA	Thu, Sep 25, 2008	63.36	66.00	58.68	62.04
3663	NASDAQ	SGA	Wed, Sep 24, 2008	68.28	68.28	60.00	63.00
3662	NASDAQ	SGA	Tue, Sep 23, 2008	69.72	69.72	67.44	69.60
3661	NASDAQ	SGA	Mon, Sep 22, 2008	73.08	73.68	70.80	70.92
3660	NASDAQ	SGA	Fri, Sep 19, 2008	72.60	73.92	68.04	73.92
3659	NASDAQ	SGA	Thu, Sep 18, 2008	62.04	76.80	61.20	72.60
3658	NASDAQ	SGA	Wed, Sep 17, 2008	66.48	68.88	62.04	63.00
3657	NASDAQ	SGA	Tue, Sep 16, 2008	73.68	73.68	68.52	68.88
3656	NASDAQ	SGA	Mon, Sep 15, 2008	73.56	75.12	72.60	74.04
3655	NASDAQ	SGA	Fri, Sep 12, 2008	72.84	74.40	72.36	74.40
3654	NASDAQ	SGA	Thu, Sep 11, 2008	72.60	73.14	72.36	72.72
3653	NASDAQ	SGA	Wed, Sep 10, 2008	72.00	73.56	71.40	72.72
3652	NASDAQ	SGA	Tue, Sep 9, 2008	73.56	73.68	72.22	72.36
3651	NASDAQ	SGA	Mon, Sep 8, 2008	77.88	77.88	73.92	74.88
3650	NASDAQ	SGA	Fri, Sep 5, 2008	74.88	76.80	74.64	76.80
3649	NASDAQ	SGA	Thu, Sep 4, 2008	73.80	75.24	73.80	75.12
3648	NASDAQ	SGA	Wed, Sep 3, 2008	75.12	75.84	74.40	74.40
3647	NASDAQ	SGA	Tue, Sep 2, 2008	75.48	76.80	74.76	75.84
3646	NASDAQ	SGA	Fri, Aug 29, 2008	73.44	75.48	73.44	75.48
3645	NASDAQ	SGA	Thu, Aug 28, 2008	75.36	79.20	74.16	74.16
3644	NASDAQ	SGA	Wed, Aug 27, 2008	74.40	76.80	73.80	76.68
3643	NASDAQ	SGA	Tue, Aug 26, 2008	71.88	75.60	70.32	75.60
3642	NASDAQ	SGA	Mon, Aug 25, 2008	66.84	80.16	65.88	70.56
3641	NASDAQ	SGA	Fri, Aug 22, 2008	65.64	67.68	64.92	66.48
3640	NASDAQ	SGA	Thu, Aug 21, 2008	66.48	70.44	66.00	66.84
3639	NASDAQ	SGA	Wed, Aug 20, 2008	66.60	72.00	66.24	67.20
3638	NASDAQ	SGA	Tue, Aug 19, 2008	64.92	67.44	64.92	66.36
3637	NASDAQ	SGA	Mon, Aug 18, 2008	65.52	66.24	64.44	64.44
3636	NASDAQ	SGA	Fri, Aug 15, 2008	65.52	67.68	65.52	66.24
3635	NASDAQ	SGA	Thu, Aug 14, 2008	68.16	68.16	65.88	66.00
3634	NASDAQ	SGA	Wed, Aug 13, 2008	69.60	70.44	67.08	68.16
3633	NASDAQ	SGA	Tue, Aug 12, 2008	69.96	74.16	68.04	70.80
3632	NASDAQ	SGA	Mon, Aug 11, 2008	66.12	70.20	63.36	69.24
3631	NASDAQ	SGA	Fri, Aug 8, 2008	70.08	70.08	66.84	67.56
3630	NASDAQ	SGA	Thu, Aug 7, 2008	64.08	70.80	64.08	68.76
3629	NASDAQ	SGA	Wed, Aug 6, 2008	66.00	67.32	61.20	65.40
3628	NASDAQ	SGA	Tue, Aug 5, 2008	70.44	71.88	62.16	69.00
3627	NASDAQ	SGA	Mon, Aug 4, 2008	73.20	73.20	68.40	70.32
3626	NASDAQ	SGA	Fri, Aug 1, 2008	71.28	73.08	70.44	70.80
3625	NASDAQ	SGA	Thu, Jul 31, 2008	69.48	72.00	68.52	72.00
3624	NASDAQ	SGA	Wed, Jul 30, 2008	70.20	70.20	68.04	68.76
3623	NASDAQ	SGA	Tue, Jul 29, 2008	70.80	70.80	69.48	69.84
3622	NASDAQ	SGA	Mon, Jul 28, 2008	70.56	71.76	70.20	70.80
3621	NASDAQ	SGA	Fri, Jul 25, 2008	68.88	71.16	68.88	69.60
3620	NASDAQ	SGA	Thu, Jul 24, 2008	71.04	71.04	67.08	68.52
3619	NASDAQ	SGA	Wed, Jul 23, 2008	69.12	70.92	68.40	69.24
3618	NASDAQ	SGA	Tue, Jul 22, 2008	68.64	69.24	67.56	68.04
3617	NASDAQ	SGA	Mon, Jul 21, 2008	67.68	68.68	67.56	68.16
3616	NASDAQ	SGA	Fri, Jul 18, 2008	68.88	68.88	66.12	66.48
3615	NASDAQ	SGA	Thu, Jul 17, 2008	68.28	69.48	65.76	69.24
3614	NASDAQ	SGA	Wed, Jul 16, 2008	68.52	71.16	66.36	68.64
3613	NASDAQ	SGA	Tue, Jul 15, 2008	69.00	69.60	68.04	68.04
3612	NASDAQ	SGA	Mon, Jul 14, 2008	69.36	69.60	67.44	67.44
3611	NASDAQ	SGA	Fri, Jul 11, 2008	64.92	67.68	64.44	67.44
3610	NASDAQ	SGA	Thu, Jul 10, 2008	63.36	64.44	60.12	64.08
3609	NASDAQ	SGA	Wed, Jul 9, 2008	65.16	65.88	63.24	63.84
3608	NASDAQ	SGA	Tue, Jul 8, 2008	69.12	69.48	65.16	65.28
3607	NASDAQ	SGA	Mon, Jul 7, 2008	66.84	70.20	66.84	67.68
3606	NASDAQ	SGA	Thu, Jul 3, 2008	65.64	67.08	64.56	66.84
3605	NASDAQ	SGA	Wed, Jul 2, 2008	69.48	71.88	67.32	67.32
3604	NASDAQ	SGA	Tue, Jul 1, 2008	59.40	71.64	59.40	70.32
3603	NASDAQ	SGA	Mon, Jun 30, 2008	65.40	65.40	60.12	60.12
3602	NASDAQ	SGA	Fri, Jun 27, 2008	68.40	68.76	65.40	65.40
3601	NASDAQ	SGA	Thu, Jun 26, 2008	72.24	72.24	67.68	69.90
3600	NASDAQ	SGA	Wed, Jun 25, 2008	71.64	72.60	69.48	71.88
3599	NASDAQ	SGA	Tue, Jun 24, 2008	71.04	71.04	69.72	70.80
3598	NASDAQ	SGA	Mon, Jun 23, 2008	70.32	71.64	70.20	70.32
3597	NASDAQ	SGA	Fri, Jun 20, 2008	64.92	69.00	64.92	69.00
3596	NASDAQ	SGA	Thu, Jun 19, 2008	63.36	66.24	63.36	65.04
3595	NASDAQ	SGA	Wed, Jun 18, 2008	63.00	64.08	62.40	62.40
3594	NASDAQ	SGA	Tue, Jun 17, 2008	67.20	68.16	62.76	63.00
3593	NASDAQ	SGA	Mon, Jun 16, 2008	67.56	67.92	65.16	67.56
3592	NASDAQ	SGA	Fri, Jun 13, 2008	66.60	66.79	65.16	65.28
3591	NASDAQ	SGA	Thu, Jun 12, 2008	59.40	63.00	59.40	63.00
3590	NASDAQ	SGA	Wed, Jun 11, 2008	56.88	60.24	56.88	58.92
3589	NASDAQ	SGA	Tue, Jun 10, 2008	62.76	62.76	58.92	58.92
3588	NASDAQ	SGA	Mon, Jun 9, 2008	62.52	63.00	58.92	62.16
3587	NASDAQ	SGA	Fri, Jun 6, 2008	54.84	61.80	54.84	60.60
3586	NASDAQ	SGA	Thu, Jun 5, 2008	55.56	57.72	55.44	57.60
3585	NASDAQ	SGA	Wed, Jun 4, 2008	54.72	57.00	54.60	56.28
3584	NASDAQ	SGA	Tue, Jun 3, 2008	55.20	55.80	54.96	55.08
3583	NASDAQ	SGA	Mon, Jun 2, 2008	56.40	57.48	54.60	55.32
3582	NASDAQ	SGA	Fri, May 30, 2008	56.64	58.56	56.40	56.40
3581	NASDAQ	SGA	Thu, May 29, 2008	57.72	60.12	56.40	56.40
3580	NASDAQ	SGA	Wed, May 28, 2008	58.80	60.60	57.00	57.36
3579	NASDAQ	SGA	Tue, May 27, 2008	59.28	60.60	58.20	58.68
3578	NASDAQ	SGA	Fri, May 23, 2008	58.68	59.04	58.44	58.68
3577	NASDAQ	SGA	Thu, May 22, 2008	58.80	59.64	58.20	58.68
3576	NASDAQ	SGA	Wed, May 21, 2008	59.40	59.52	58.20	58.56
3575	NASDAQ	SGA	Tue, May 20, 2008	59.28	59.64	58.92	59.04
3574	NASDAQ	SGA	Mon, May 19, 2008	60.00	60.60	58.92	59.16
3573	NASDAQ	SGA	Fri, May 16, 2008	62.28	62.52	60.12	60.60
3572	NASDAQ	SGA	Thu, May 15, 2008	62.64	62.88	61.92	61.92
3571	NASDAQ	SGA	Wed, May 14, 2008	63.12	63.48	62.52	62.88
3570	NASDAQ	SGA	Tue, May 13, 2008	63.36	64.68	62.76	63.36
3569	NASDAQ	SGA	Mon, May 12, 2008	63.84	65.88	63.60	64.20
3568	NASDAQ	SGA	Fri, May 9, 2008	66.00	66.48	63.60	64.20
3567	NASDAQ	SGA	Thu, May 8, 2008	65.52	67.80	64.44	67.08
3566	NASDAQ	SGA	Wed, May 7, 2008	64.44	65.16	63.60	64.68
3565	NASDAQ	SGA	Tue, May 6, 2008	64.20	64.80	63.24	64.80
3564	NASDAQ	SGA	Mon, May 5, 2008	63.72	70.32	63.00	64.20
3563	NASDAQ	SGA	Fri, May 2, 2008	66.00	67.80	62.64	63.12
3562	NASDAQ	SGA	Thu, May 1, 2008	66.60	67.32	65.16	65.16
3561	NASDAQ	SGA	Wed, Apr 30, 2008	68.70	69.12	66.00	66.00
3560	NASDAQ	SGA	Tue, Apr 29, 2008	69.60	70.08	68.64	69.00
3559	NASDAQ	SGA	Mon, Apr 28, 2008	67.80	71.40	67.56	69.00
3558	NASDAQ	SGA	Fri, Apr 25, 2008	65.88	68.64	65.28	67.80
3557	NASDAQ	SGA	Thu, Apr 24, 2008	67.92	68.76	65.52	66.00
3556	NASDAQ	SGA	Wed, Apr 23, 2008	68.52	68.52	68.04	68.40
3555	NASDAQ	SGA	Tue, Apr 22, 2008	67.32	69.24	67.32	68.76
3554	NASDAQ	SGA	Mon, Apr 21, 2008	67.56	68.88	67.32	68.28
3553	NASDAQ	SGA	Fri, Apr 18, 2008	68.52	70.32	67.80	69.24
3552	NASDAQ	SGA	Thu, Apr 17, 2008	70.20	70.32	68.16	68.16
3551	NASDAQ	SGA	Wed, Apr 16, 2008	72.12	72.12	69.12	69.96
3550	NASDAQ	SGA	Tue, Apr 15, 2008	71.64	72.48	71.16	71.16
3549	NASDAQ	SGA	Mon, Apr 14, 2008	72.24	74.16	72.00	73.08
3548	NASDAQ	SGA	Fri, Apr 11, 2008	71.52	74.28	70.20	72.00
3547	NASDAQ	SGA	Thu, Apr 10, 2008	69.24	73.56	69.24	72.12
3546	NASDAQ	SGA	Wed, Apr 9, 2008	72.00	74.16	70.56	70.56
3545	NASDAQ	SGA	Tue, Apr 8, 2008	72.60	73.20	70.32	70.68
3544	NASDAQ	SGA	Mon, Apr 7, 2008	68.40	73.44	66.00	71.88
3543	NASDAQ	SGA	Fri, Apr 4, 2008	65.40	70.80	65.40	68.52
3542	NASDAQ	SGA	Thu, Apr 3, 2008	70.20	70.56	65.16	65.16
3541	NASDAQ	SGA	Wed, Apr 2, 2008	71.82	73.08	70.08	70.44
3540	NASDAQ	SGA	Tue, Apr 1, 2008	66.96	72.96	66.84	71.40
3539	NASDAQ	SGA	Mon, Mar 31, 2008	72.24	72.24	67.20	67.20
3538	NASDAQ	SGA	Fri, Mar 28, 2008	75.36	75.36	72.36	72.96
3537	NASDAQ	SGA	Thu, Mar 27, 2008	70.80	79.08	70.80	75.36
3536	NASDAQ	SGA	Wed, Mar 26, 2008	68.40	70.80	68.40	70.80
3535	NASDAQ	SGA	Tue, Mar 25, 2008	62.40	69.60	62.40	69.60
3534	NASDAQ	SGA	Mon, Mar 24, 2008	63.72	63.72	60.84	62.04
3533	NASDAQ	SGA	Thu, Mar 20, 2008	64.80	68.52	63.60	64.08
3532	NASDAQ	SGA	Wed, Mar 19, 2008	64.08	64.44	63.60	63.96
3531	NASDAQ	SGA	Tue, Mar 18, 2008	66.84	67.56	63.60	63.96
3530	NASDAQ	SGA	Mon, Mar 17, 2008	64.92	67.56	64.56	66.96
3529	NASDAQ	SGA	Fri, Mar 14, 2008	67.20	67.92	64.68	65.04
3528	NASDAQ	SGA	Thu, Mar 13, 2008	67.20	68.76	66.12	66.12
3527	NASDAQ	SGA	Wed, Mar 12, 2008	66.36	67.32	66.36	66.72
3526	NASDAQ	SGA	Tue, Mar 11, 2008	65.40	67.92	65.04	66.96
3525	NASDAQ	SGA	Mon, Mar 10, 2008	66.60	69.24	65.80	65.88
3524	NASDAQ	SGA	Fri, Mar 7, 2008	66.84	68.04	66.00	66.24
3523	NASDAQ	SGA	Thu, Mar 6, 2008	67.20	69.60	66.72	68.40
3522	NASDAQ	SGA	Wed, Mar 5, 2008	67.68	68.88	67.56	67.80
3521	NASDAQ	SGA	Tue, Mar 4, 2008	70.32	70.56	67.32	67.32
3520	NASDAQ	SGA	Mon, Mar 3, 2008	70.44	70.92	66.00	70.20
3519	NASDAQ	SGA	Fri, Feb 29, 2008	70.44	71.40	69.84	69.84
3518	NASDAQ	SGA	Thu, Feb 28, 2008	70.68	72.00	67.56	70.44
3517	NASDAQ	SGA	Wed, Feb 27, 2008	72.12	72.12	71.40	71.40
3516	NASDAQ	SGA	Tue, Feb 26, 2008	71.88	72.00	71.52	71.76
3515	NASDAQ	SGA	Mon, Feb 25, 2008	71.40	72.00	70.80	71.64
3514	NASDAQ	SGA	Fri, Feb 22, 2008	71.40	72.12	70.92	71.40
3513	NASDAQ	SGA	Thu, Feb 21, 2008	72.00	72.00	71.28	71.88
3512	NASDAQ	SGA	Wed, Feb 20, 2008	71.88	73.08	71.28	71.28
3511	NASDAQ	SGA	Tue, Feb 19, 2008	72.60	73.32	71.28	71.40
3510	NASDAQ	SGA	Fri, Feb 15, 2008	72.00	72.00	71.76	71.88
3509	NASDAQ	SGA	Thu, Feb 14, 2008	72.00	72.00	71.76	71.76
3508	NASDAQ	SGA	Wed, Feb 13, 2008	70.56	72.60	70.56	71.52
3507	NASDAQ	SGA	Tue, Feb 12, 2008	72.84	72.84	69.84	70.44
3506	NASDAQ	SGA	Mon, Feb 11, 2008	71.16	72.48	71.16	72.00
3505	NASDAQ	SGA	Fri, Feb 8, 2008	71.88	72.60	71.64	71.64
3504	NASDAQ	SGA	Thu, Feb 7, 2008	67.92	72.36	67.92	70.32
3503	NASDAQ	SGA	Wed, Feb 6, 2008	67.20	68.28	66.84	68.16
3502	NASDAQ	SGA	Tue, Feb 5, 2008	67.20	67.68	66.72	67.08
3501	NASDAQ	SGA	Mon, Feb 4, 2008	68.76	69.00	66.72	67.92
3500	NASDAQ	SGA	Fri, Feb 1, 2008	70.44	70.44	67.80	68.76
3499	NASDAQ	SGA	Thu, Jan 31, 2008	68.88	70.44	68.64	69.96
3498	NASDAQ	SGA	Wed, Jan 30, 2008	70.68	71.40	69.72	69.72
3497	NASDAQ	SGA	Tue, Jan 29, 2008	69.48	71.28	69.48	70.80
3496	NASDAQ	SGA	Mon, Jan 28, 2008	69.00	73.08	67.80	69.36
3495	NASDAQ	SGA	Fri, Jan 25, 2008	68.76	69.60	68.76	69.60
3494	NASDAQ	SGA	Thu, Jan 24, 2008	67.92	71.88	67.92	68.88
3493	NASDAQ	SGA	Wed, Jan 23, 2008	69.24	70.68	67.44	69.48
3492	NASDAQ	SGA	Tue, Jan 22, 2008	71.76	73.08	70.68	71.64
3491	NASDAQ	SGA	Fri, Jan 18, 2008	75.12	76.08	72.72	73.32
3490	NASDAQ	SGA	Thu, Jan 17, 2008	75.00	75.24	74.28	75.24
3489	NASDAQ	SGA	Wed, Jan 16, 2008	72.72	75.84	71.76	75.00
3488	NASDAQ	SGA	Tue, Jan 15, 2008	71.52	73.08	70.80	72.60
3487	NASDAQ	SGA	Mon, Jan 14, 2008	71.16	73.44	71.16	71.52
3486	NASDAQ	SGA	Fri, Jan 11, 2008	71.52	71.88	70.80	71.16
3485	NASDAQ	SGA	Thu, Jan 10, 2008	71.04	73.20	70.92	71.28
3484	NASDAQ	SGA	Wed, Jan 9, 2008	73.20	75.00	62.40	70.80
3483	NASDAQ	SGA	Tue, Jan 8, 2008	75.96	75.96	72.60	73.20
3482	NASDAQ	SGA	Mon, Jan 7, 2008	77.76	78.12	76.20	76.68
3481	NASDAQ	SGA	Fri, Jan 4, 2008	71.40	79.80	71.40	77.76
3480	NASDAQ	SGA	Thu, Jan 3, 2008	71.40	72.12	71.28	72.00
3479	NASDAQ	SGA	Wed, Jan 2, 2008	70.68	72.00	70.68	71.88
3478	NASDAQ	SGA	Mon, Dec 31, 2007	70.80	70.92	70.20	70.68
3477	NASDAQ	SGA	Fri, Dec 28, 2007	69.84	71.28	69.84	70.68
3476	NASDAQ	SGA	Thu, Dec 27, 2007	71.52	72.00	69.72	70.44
3475	NASDAQ	SGA	Wed, Dec 26, 2007	69.84	71.64	69.84	70.80
3474	NASDAQ	SGA	Mon, Dec 24, 2007	70.20	72.00	69.60	69.60
3473	NASDAQ	SGA	Fri, Dec 21, 2007	74.04	75.00	50.52	72.24
3472	NASDAQ	SGA	Thu, Dec 20, 2007	75.24	75.48	73.08	74.04
3471	NASDAQ	SGA	Wed, Dec 19, 2007	76.68	76.68	75.12	75.84
3470	NASDAQ	SGA	Tue, Dec 18, 2007	77.04	77.04	75.60	76.50
3469	NASDAQ	SGA	Mon, Dec 17, 2007	72.12	76.80	72.12	76.20
3468	NASDAQ	SGA	Fri, Dec 14, 2007	77.40	77.52	76.08	76.44
3467	NASDAQ	SGA	Thu, Dec 13, 2007	83.64	83.88	76.44	78.48
3466	NASDAQ	SGA	Wed, Dec 12, 2007	79.20	89.88	77.04	82.92
3465	NASDAQ	SGA	Tue, Dec 11, 2007	81.12	81.72	78.00	78.72
3464	NASDAQ	SGA	Mon, Dec 10, 2007	80.64	80.64	79.44	80.40
3463	NASDAQ	SGA	Fri, Dec 7, 2007	80.76	84.00	79.80	81.00
3462	NASDAQ	SGA	Thu, Dec 6, 2007	79.68	80.28	79.20	80.28
3461	NASDAQ	SGA	Wed, Dec 5, 2007	81.48	82.08	79.80	80.04
3460	NASDAQ	SGA	Tue, Dec 4, 2007	82.68	85.20	82.44	82.44
3459	NASDAQ	SGA	Mon, Dec 3, 2007	83.28	87.36	81.84	84.72
3458	NASDAQ	SGA	Fri, Nov 30, 2007	82.80	82.80	79.20	81.96
3457	NASDAQ	SGA	Thu, Nov 29, 2007	81.36	85.20	81.36	83.52
3456	NASDAQ	SGA	Wed, Nov 28, 2007	82.80	85.68	81.00	81.60
3455	NASDAQ	SGA	Tue, Nov 27, 2007	82.56	82.92	81.96	82.08
3454	NASDAQ	SGA	Mon, Nov 26, 2007	83.28	84.60	82.20	83.88
3453	NASDAQ	SGA	Fri, Nov 23, 2007	84.60	85.56	84.60	84.96
3452	NASDAQ	SGA	Wed, Nov 21, 2007	85.20	85.20	84.36	84.60
3451	NASDAQ	SGA	Tue, Nov 20, 2007	84.00	89.04	84.00	85.20
3450	NASDAQ	SGA	Mon, Nov 19, 2007	85.80	86.88	82.92	84.24
3449	NASDAQ	SGA	Fri, Nov 16, 2007	89.28	90.00	84.24	85.44
3448	NASDAQ	SGA	Thu, Nov 15, 2007	88.20	92.76	86.52	88.20
3447	NASDAQ	SGA	Wed, Nov 14, 2007	89.40	90.36	85.80	88.20
3446	NASDAQ	SGA	Tue, Nov 13, 2007	85.08	92.40	84.96	88.80
3445	NASDAQ	SGA	Mon, Nov 12, 2007	93.12	96.00	84.72	85.08
3444	NASDAQ	SGA	Fri, Nov 9, 2007	91.68	96.96	91.68	93.12
3443	NASDAQ	SGA	Thu, Nov 8, 2007	84.84	92.88	84.36	91.80
3442	NASDAQ	SGA	Wed, Nov 7, 2007	93.96	93.96	84.00	84.84
3441	NASDAQ	SGA	Tue, Nov 6, 2007	94.68	94.80	91.80	93.12
3440	NASDAQ	SGA	Mon, Nov 5, 2007	87.72	97.80	87.72	93.72
3439	NASDAQ	SGA	Fri, Nov 2, 2007	87.36	87.96	86.04	87.72
3438	NASDAQ	SGA	Thu, Nov 1, 2007	87.48	88.08	86.52	87.48
3437	NASDAQ	SGA	Wed, Oct 31, 2007	87.00	87.60	86.88	87.60
3436	NASDAQ	SGA	Tue, Oct 30, 2007	85.32	87.48	85.32	85.68
3435	NASDAQ	SGA	Mon, Oct 29, 2007	87.60	88.20	85.32	85.32
3434	NASDAQ	SGA	Fri, Oct 26, 2007	92.28	92.88	86.76	89.40
3433	NASDAQ	SGA	Thu, Oct 25, 2007	93.84	93.84	92.28	92.88
3432	NASDAQ	SGA	Wed, Oct 24, 2007	93.00	94.44	91.68	94.44
3431	NASDAQ	SGA	Tue, Oct 23, 2007	89.76	93.48	89.76	93.48
3430	NASDAQ	SGA	Mon, Oct 22, 2007	89.40	90.72	89.16	89.40
3429	NASDAQ	SGA	Fri, Oct 19, 2007	90.96	93.12	90.36	90.72
3428	NASDAQ	SGA	Thu, Oct 18, 2007	93.00	93.12	90.72	91.68
3427	NASDAQ	SGA	Wed, Oct 17, 2007	96.48	96.72	94.08	94.08
3426	NASDAQ	SGA	Tue, Oct 16, 2007	94.44	96.60	93.96	95.52
3425	NASDAQ	SGA	Mon, Oct 15, 2007	92.40	93.84	91.68	93.36
3424	NASDAQ	SGA	Fri, Oct 12, 2007	93.72	93.72	91.92	92.28
3423	NASDAQ	SGA	Thu, Oct 11, 2007	99.24	99.60	92.16	92.52
3422	NASDAQ	SGA	Wed, Oct 10, 2007	95.76	99.24	95.52	98.76
3421	NASDAQ	SGA	Tue, Oct 9, 2007	95.88	96.00	95.64	95.64
3420	NASDAQ	SGA	Mon, Oct 8, 2007	96.96	97.20	95.52	96.48
3419	NASDAQ	SGA	Fri, Oct 5, 2007	100.44	101.04	96.60	96.96
3418	NASDAQ	SGA	Thu, Oct 4, 2007	97.44	101.52	97.44	100.44
3417	NASDAQ	SGA	Wed, Oct 3, 2007	96.36	96.60	95.16	96.00
3416	NASDAQ	SGA	Tue, Oct 2, 2007	100.08	100.08	93.48	96.00
3415	NASDAQ	SGA	Mon, Oct 1, 2007	88.80	102.00	88.80	100.32
3414	NASDAQ	SGA	Fri, Sep 28, 2007	86.28	88.20	85.20	88.08
3413	NASDAQ	SGA	Thu, Sep 27, 2007	88.08	88.68	84.60	85.92
3412	NASDAQ	SGA	Wed, Sep 26, 2007	87.60	88.92	87.60	88.80
3411	NASDAQ	SGA	Tue, Sep 25, 2007	85.20	88.44	85.20	87.12
3410	NASDAQ	SGA	Mon, Sep 24, 2007	84.48	86.76	82.92	86.04
3409	NASDAQ	SGA	Fri, Sep 21, 2007	88.44	88.68	87.00	87.24
3408	NASDAQ	SGA	Thu, Sep 20, 2007	89.40	90.00	88.32	88.32
3407	NASDAQ	SGA	Wed, Sep 19, 2007	85.56	89.76	84.60	89.40
3406	NASDAQ	SGA	Tue, Sep 18, 2007	90.00	90.60	86.04	86.04
3405	NASDAQ	SGA	Mon, Sep 17, 2007	91.20	91.20	89.88	90.24
3404	NASDAQ	SGA	Fri, Sep 14, 2007	90.00	92.88	90.00	92.40
3403	NASDAQ	SGA	Thu, Sep 13, 2007	87.48	90.00	87.48	90.00
3402	NASDAQ	SGA	Wed, Sep 12, 2007	85.32	88.44	85.32	87.60
3401	NASDAQ	SGA	Tue, Sep 11, 2007	86.40	86.88	82.56	85.32
3400	NASDAQ	SGA	Mon, Sep 10, 2007	88.08	89.16	86.16	86.40
3399	NASDAQ	SGA	Fri, Sep 7, 2007	89.88	89.88	88.08	88.08
3398	NASDAQ	SGA	Thu, Sep 6, 2007	89.40	91.20	87.72	90.00
3397	NASDAQ	SGA	Wed, Sep 5, 2007	88.92	89.64	88.92	89.52
3396	NASDAQ	SGA	Tue, Sep 4, 2007	86.52	90.00	86.52	89.52
3395	NASDAQ	SGA	Fri, Aug 31, 2007	83.76	86.76	83.76	86.40
3394	NASDAQ	SGA	Thu, Aug 30, 2007	84.00	85.20	82.20	84.00
3393	NASDAQ	SGA	Wed, Aug 29, 2007	78.60	85.20	78.60	84.60
3392	NASDAQ	SGA	Tue, Aug 28, 2007	87.84	87.84	82.56	84.36
3391	NASDAQ	SGA	Mon, Aug 27, 2007	94.80	95.40	88.08	89.04
3390	NASDAQ	SGA	Fri, Aug 24, 2007	91.20	94.68	91.20	93.96
3389	NASDAQ	SGA	Thu, Aug 23, 2007	87.72	91.68	87.60	91.20
3388	NASDAQ	SGA	Wed, Aug 22, 2007	88.80	90.00	87.36	88.32
3387	NASDAQ	SGA	Tue, Aug 21, 2007	91.20	91.44	88.20	89.04
3386	NASDAQ	SGA	Mon, Aug 20, 2007	97.80	97.80	88.32	91.44
3385	NASDAQ	SGA	Fri, Aug 17, 2007	93.60	98.88	92.64	97.80
3384	NASDAQ	SGA	Thu, Aug 16, 2007	93.12	96.00	93.00	95.40
3383	NASDAQ	SGA	Wed, Aug 15, 2007	94.80	95.04	92.40	92.88
3382	NASDAQ	SGA	Tue, Aug 14, 2007	86.76	95.16	86.64	95.16
3381	NASDAQ	SGA	Mon, Aug 13, 2007	82.56	92.88	82.56	87.36
3380	NASDAQ	SGA	Fri, Aug 10, 2007	81.00	87.00	81.00	82.44
3379	NASDAQ	SGA	Thu, Aug 9, 2007	79.68	81.12	78.12	78.60
3378	NASDAQ	SGA	Wed, Aug 8, 2007	80.64	82.44	79.20	79.80
3377	NASDAQ	SGA	Tue, Aug 7, 2007	81.96	83.64	81.00	81.00
3376	NASDAQ	SGA	Mon, Aug 6, 2007	84.24	84.72	82.08	82.44
3375	NASDAQ	SGA	Fri, Aug 3, 2007	86.28	86.28	83.52	83.64
3374	NASDAQ	SGA	Thu, Aug 2, 2007	87.36	87.84	85.80	85.80
3373	NASDAQ	SGA	Wed, Aug 1, 2007	88.20	88.20	86.52	87.36
3372	NASDAQ	SGA	Tue, Jul 31, 2007	91.08	91.08	87.00	88.20
3371	NASDAQ	SGA	Mon, Jul 30, 2007	96.60	97.20	91.44	91.44
3370	NASDAQ	SGA	Fri, Jul 27, 2007	102.72	102.72	96.36	97.80
3369	NASDAQ	SGA	Thu, Jul 26, 2007	103.44	104.04	102.96	103.20
3368	NASDAQ	SGA	Wed, Jul 25, 2007	108.24	108.24	101.64	104.04
3367	NASDAQ	SGA	Tue, Jul 24, 2007	108.00	109.44	107.28	108.36
3366	NASDAQ	SGA	Mon, Jul 23, 2007	105.36	108.60	105.36	108.00
3365	NASDAQ	SGA	Fri, Jul 20, 2007	107.40	107.40	105.48	105.96
3364	NASDAQ	SGA	Thu, Jul 19, 2007	107.28	107.28	105.72	106.80
3363	NASDAQ	SGA	Wed, Jul 18, 2007	107.52	108.12	106.56	107.28
3362	NASDAQ	SGA	Tue, Jul 17, 2007	108.72	108.84	108.00	108.00
3361	NASDAQ	SGA	Mon, Jul 16, 2007	106.80	108.36	106.08	108.12
3360	NASDAQ	SGA	Fri, Jul 13, 2007	105.84	107.16	105.12	106.80
3359	NASDAQ	SGA	Thu, Jul 12, 2007	105.60	106.68	105.12	106.20
3358	NASDAQ	SGA	Wed, Jul 11, 2007	109.20	109.32	105.00	105.00
3357	NASDAQ	SGA	Tue, Jul 10, 2007	110.40	110.52	109.32	109.56
3356	NASDAQ	SGA	Mon, Jul 9, 2007	112.80	112.80	109.92	110.28
3355	NASDAQ	SGA	Fri, Jul 6, 2007	116.40	116.40	112.80	113.76
3354	NASDAQ	SGA	Thu, Jul 5, 2007	118.32	118.32	115.20	116.64
3353	NASDAQ	SGA	Tue, Jul 3, 2007	120.00	120.00	118.08	118.08
3352	NASDAQ	SGA	Mon, Jul 2, 2007	117.60	121.08	117.12	120.00
3351	NASDAQ	SGA	Fri, Jun 29, 2007	116.52	117.60	114.96	117.60
3350	NASDAQ	SGA	Thu, Jun 28, 2007	115.68	117.24	115.56	117.00
3349	NASDAQ	SGA	Wed, Jun 27, 2007	114.84	115.68	114.36	115.68
3348	NASDAQ	SGA	Tue, Jun 26, 2007	119.40	119.52	114.60	115.44
3347	NASDAQ	SGA	Mon, Jun 25, 2007	120.12	120.84	119.64	120.00
3346	NASDAQ	SGA	Fri, Jun 22, 2007	120.00	120.48	120.00	120.48
3345	NASDAQ	SGA	Thu, Jun 21, 2007	120.00	120.36	119.88	120.00
3344	NASDAQ	SGA	Wed, Jun 20, 2007	120.00	120.12	118.68	120.00
3343	NASDAQ	SGA	Tue, Jun 19, 2007	120.12	120.24	120.00	120.00
3342	NASDAQ	SGA	Mon, Jun 18, 2007	120.12	120.24	120.00	120.00
3341	NASDAQ	SGA	Fri, Jun 15, 2007	120.00	120.72	119.16	120.24
3340	NASDAQ	SGA	Thu, Jun 14, 2007	120.00	120.60	120.00	120.00
3339	NASDAQ	SGA	Wed, Jun 13, 2007	120.00	120.36	120.00	120.36
3338	NASDAQ	SGA	Tue, Jun 12, 2007	120.24	120.36	120.00	120.24
3337	NASDAQ	SGA	Mon, Jun 11, 2007	120.00	121.32	120.00	120.48
3336	NASDAQ	SGA	Fri, Jun 8, 2007	118.44	120.60	118.44	120.00
3335	NASDAQ	SGA	Thu, Jun 7, 2007	116.52	119.40	116.52	118.08
3334	NASDAQ	SGA	Wed, Jun 6, 2007	115.80	117.36	115.80	116.40
3333	NASDAQ	SGA	Tue, Jun 5, 2007	115.20	116.40	114.24	115.80
3332	NASDAQ	SGA	Mon, Jun 4, 2007	114.12	116.04	114.00	116.04
3331	NASDAQ	SGA	Fri, Jun 1, 2007	111.84	114.24	111.72	114.00
3330	NASDAQ	SGA	Thu, May 31, 2007	110.04	111.36	109.92	111.36
3329	NASDAQ	SGA	Wed, May 30, 2007	110.40	110.88	109.80	109.80
3328	NASDAQ	SGA	Tue, May 29, 2007	111.96	113.16	110.64	110.64
3327	NASDAQ	SGA	Fri, May 25, 2007	112.80	114.00	111.96	111.96
3326	NASDAQ	SGA	Thu, May 24, 2007	112.92	114.00	111.84	113.16
3325	NASDAQ	SGA	Wed, May 23, 2007	115.56	116.28	113.88	113.88
3324	NASDAQ	SGA	Tue, May 22, 2007	114.00	117.12	114.00	116.28
3323	NASDAQ	SGA	Mon, May 21, 2007	114.36	115.20	114.06	114.84
3322	NASDAQ	SGA	Fri, May 18, 2007	113.04	114.84	113.04	113.88
3321	NASDAQ	SGA	Thu, May 17, 2007	112.80	114.00	112.80	113.16
3320	NASDAQ	SGA	Wed, May 16, 2007	110.28	112.68	110.28	112.32
3319	NASDAQ	SGA	Tue, May 15, 2007	110.76	110.88	108.00	110.40
3318	NASDAQ	SGA	Mon, May 14, 2007	108.00	111.36	108.00	110.88
3317	NASDAQ	SGA	Fri, May 11, 2007	107.52	111.24	107.52	111.24
3316	NASDAQ	SGA	Thu, May 10, 2007	117.96	117.96	107.40	109.92
3315	NASDAQ	SGA	Wed, May 9, 2007	120.36	120.84	119.64	119.64
3314	NASDAQ	SGA	Tue, May 8, 2007	119.76	120.00	119.52	119.88
3313	NASDAQ	SGA	Mon, May 7, 2007	120.00	120.48	119.76	119.88
3312	NASDAQ	SGA	Fri, May 4, 2007	121.08	122.28	119.76	119.76
3311	NASDAQ	SGA	Thu, May 3, 2007	120.00	120.96	120.00	120.60
3310	NASDAQ	SGA	Wed, May 2, 2007	119.88	120.60	119.76	120.12
3309	NASDAQ	SGA	Tue, May 1, 2007	121.20	121.20	119.76	119.88
3308	NASDAQ	SGA	Mon, Apr 30, 2007	121.80	121.80	120.00	120.00
3307	NASDAQ	SGA	Fri, Apr 27, 2007	120.72	122.40	120.72	121.68
3306	NASDAQ	SGA	Thu, Apr 26, 2007	122.04	122.40	121.20	121.20
3305	NASDAQ	SGA	Wed, Apr 25, 2007	121.68	122.40	121.68	122.28
3304	NASDAQ	SGA	Tue, Apr 24, 2007	120.60	121.80	119.52	121.44
3303	NASDAQ	SGA	Mon, Apr 23, 2007	121.44	121.80	120.60	120.60
3302	NASDAQ	SGA	Fri, Apr 20, 2007	122.76	122.76	120.96	121.44
3301	NASDAQ	SGA	Thu, Apr 19, 2007	122.40	123.00	121.92	122.52
3300	NASDAQ	SGA	Wed, Apr 18, 2007	122.52	123.00	122.28	122.88
3299	NASDAQ	SGA	Tue, Apr 17, 2007	122.52	122.76	122.40	122.52
3298	NASDAQ	SGA	Mon, Apr 16, 2007	122.40	122.40	121.32	122.16
3297	NASDAQ	SGA	Fri, Apr 13, 2007	122.04	123.48	121.80	122.88
3296	NASDAQ	SGA	Thu, Apr 12, 2007	122.76	123.00	122.52	123.00
3295	NASDAQ	SGA	Wed, Apr 11, 2007	122.64	123.48	121.92	122.88
3294	NASDAQ	SGA	Tue, Apr 10, 2007	122.76	122.88	121.20	122.88
3293	NASDAQ	SGA	Mon, Apr 9, 2007	122.16	122.76	120.84	122.40
3292	NASDAQ	SGA	Thu, Apr 5, 2007	120.12	122.64	120.12	122.64
3291	NASDAQ	SGA	Wed, Apr 4, 2007	119.16	120.72	119.04	120.12
3290	NASDAQ	SGA	Tue, Apr 3, 2007	118.80	119.88	118.80	119.64
3289	NASDAQ	SGA	Mon, Apr 2, 2007	117.60	118.20	117.24	117.60
3288	NASDAQ	SGA	Fri, Mar 30, 2007	118.56	118.56	116.04	116.76
3287	NASDAQ	SGA	Thu, Mar 29, 2007	118.80	119.52	118.44	119.40
3286	NASDAQ	SGA	Wed, Mar 28, 2007	115.98	118.68	115.98	118.20
3285	NASDAQ	SGA	Tue, Mar 27, 2007	117.24	117.24	111.36	116.52
3284	NASDAQ	SGA	Mon, Mar 26, 2007	119.04	119.04	116.52	117.24
3283	NASDAQ	SGA	Fri, Mar 23, 2007	117.00	117.96	116.64	117.96
3282	NASDAQ	SGA	Thu, Mar 22, 2007	117.12	117.60	116.16	117.60
3281	NASDAQ	SGA	Wed, Mar 21, 2007	117.48	117.84	117.00	117.60
3280	NASDAQ	SGA	Tue, Mar 20, 2007	117.12	117.84	117.12	117.60
3279	NASDAQ	SGA	Mon, Mar 19, 2007	117.96	118.20	115.80	117.48
3278	NASDAQ	SGA	Fri, Mar 16, 2007	118.20	118.20	117.00	117.24
3277	NASDAQ	SGA	Thu, Mar 15, 2007	117.96	118.44	117.72	118.20
3276	NASDAQ	SGA	Wed, Mar 14, 2007	118.80	119.16	118.32	118.56
3275	NASDAQ	SGA	Tue, Mar 13, 2007	117.12	118.80	116.88	118.68
3274	NASDAQ	SGA	Mon, Mar 12, 2007	117.48	117.96	117.00	117.60
3273	NASDAQ	SGA	Fri, Mar 9, 2007	117.60	118.08	116.76	117.48
3272	NASDAQ	SGA	Thu, Mar 8, 2007	119.28	119.64	118.20	118.20
3271	NASDAQ	SGA	Wed, Mar 7, 2007	118.08	119.28	117.24	118.08
3270	NASDAQ	SGA	Tue, Mar 6, 2007	117.60	119.04	117.60	118.68
3269	NASDAQ	SGA	Mon, Mar 5, 2007	117.00	118.32	117.00	117.00
3268	NASDAQ	SGA	Fri, Mar 2, 2007	118.80	119.88	117.00	117.12
3267	NASDAQ	SGA	Thu, Mar 1, 2007	115.56	118.80	115.32	118.32
3266	NASDAQ	SGA	Wed, Feb 28, 2007	119.40	120.00	114.84	116.76
3265	NASDAQ	SGA	Tue, Feb 27, 2007	118.20	120.00	113.40	113.88
3264	NASDAQ	SGA	Mon, Feb 26, 2007	113.16	114.48	113.16	113.88
3263	NASDAQ	SGA	Fri, Feb 23, 2007	111.12	112.80	111.12	111.96
3262	NASDAQ	SGA	Thu, Feb 22, 2007	112.32	113.40	112.20	112.32
3261	NASDAQ	SGA	Wed, Feb 21, 2007	114.24	114.24	112.32	113.04
3260	NASDAQ	SGA	Tue, Feb 20, 2007	116.52	116.52	113.64	113.64
3259	NASDAQ	SGA	Fri, Feb 16, 2007	116.40	116.40	115.20	115.68
3258	NASDAQ	SGA	Thu, Feb 15, 2007	115.20	116.16	115.08	115.80
3257	NASDAQ	SGA	Wed, Feb 14, 2007	114.48	116.04	114.48	116.04
3256	NASDAQ	SGA	Tue, Feb 13, 2007	111.12	114.96	111.00	114.60
3255	NASDAQ	SGA	Mon, Feb 12, 2007	111.12	112.44	111.00	111.12
3254	NASDAQ	SGA	Fri, Feb 9, 2007	112.20	113.40	111.72	111.72
3253	NASDAQ	SGA	Thu, Feb 8, 2007	113.88	114.36	113.04	113.16
3252	NASDAQ	SGA	Wed, Feb 7, 2007	114.60	116.52	114.60	115.08
3251	NASDAQ	SGA	Tue, Feb 6, 2007	114.60	114.60	113.04	113.88
3250	NASDAQ	SGA	Mon, Feb 5, 2007	112.68	114.24	111.00	114.24
3249	NASDAQ	SGA	Fri, Feb 2, 2007	113.28	114.48	112.20	113.40
3248	NASDAQ	SGA	Thu, Feb 1, 2007	111.36	115.44	110.76	115.44
3247	NASDAQ	SGA	Wed, Jan 31, 2007	113.52	113.52	110.64	111.00
3246	NASDAQ	SGA	Tue, Jan 30, 2007	114.60	114.84	113.64	114.00
3245	NASDAQ	SGA	Mon, Jan 29, 2007	116.64	116.64	114.12	114.12
3244	NASDAQ	SGA	Fri, Jan 26, 2007	116.88	117.60	115.92	117.60
3243	NASDAQ	SGA	Thu, Jan 25, 2007	117.60	118.08	114.12	116.88
3242	NASDAQ	SGA	Wed, Jan 24, 2007	117.60	119.76	115.32	118.08
3241	NASDAQ	SGA	Tue, Jan 23, 2007	119.88	119.88	117.00	117.72
3240	NASDAQ	SGA	Mon, Jan 22, 2007	117.96	121.68	117.24	120.36
3239	NASDAQ	SGA	Fri, Jan 19, 2007	115.80	118.08	115.38	116.88
3238	NASDAQ	SGA	Thu, Jan 18, 2007	122.28	122.28	116.76	117.00
3237	NASDAQ	SGA	Wed, Jan 17, 2007	120.96	122.28	120.36	121.80
3236	NASDAQ	SGA	Tue, Jan 16, 2007	119.76	121.56	118.92	119.88
3235	NASDAQ	SGA	Fri, Jan 12, 2007	120.48	121.56	118.32	119.28
3234	NASDAQ	SGA	Thu, Jan 11, 2007	120.00	122.64	118.56	120.72
3233	NASDAQ	SGA	Wed, Jan 10, 2007	118.32	122.40	116.64	122.28
3232	NASDAQ	SGA	Tue, Jan 9, 2007	116.88	118.68	115.20	118.44
3231	NASDAQ	SGA	Mon, Jan 8, 2007	117.48	117.60	115.32	116.28
3230	NASDAQ	SGA	Fri, Jan 5, 2007	114.84	117.96	113.40	117.36
3229	NASDAQ	SGA	Thu, Jan 4, 2007	117.36	117.36	113.64	114.00
3228	NASDAQ	SGA	Wed, Jan 3, 2007	115.56	116.52	115.44	116.40
3227	NASDAQ	SGA	Fri, Dec 29, 2006	117.00	117.00	114.96	115.32
3226	NASDAQ	SGA	Thu, Dec 28, 2006	115.80	119.28	115.80	117.84
3225	NASDAQ	SGA	Wed, Dec 27, 2006	115.80	117.60	115.80	116.28
3224	NASDAQ	SGA	Tue, Dec 26, 2006	115.20	117.00	114.72	115.32
3223	NASDAQ	SGA	Fri, Dec 22, 2006	116.04	116.28	114.24	115.68
3222	NASDAQ	SGA	Thu, Dec 21, 2006	111.60	121.56	111.60	114.96
3221	NASDAQ	SGA	Wed, Dec 20, 2006	111.60	112.80	111.60	112.08
3220	NASDAQ	SGA	Tue, Dec 19, 2006	110.40	113.16	110.40	111.60
3219	NASDAQ	SGA	Mon, Dec 18, 2006	108.72	112.92	108.00	110.88
3218	NASDAQ	SGA	Fri, Dec 15, 2006	108.12	109.32	108.00	108.12
3217	NASDAQ	SGA	Thu, Dec 14, 2006	108.84	109.56	108.12	108.36
3216	NASDAQ	SGA	Wed, Dec 13, 2006	110.64	111.36	109.20	109.20
3215	NASDAQ	SGA	Tue, Dec 12, 2006	109.92	113.64	109.92	110.16
3214	NASDAQ	SGA	Mon, Dec 11, 2006	108.12	110.16	108.12	109.92
3213	NASDAQ	SGA	Fri, Dec 8, 2006	108.84	109.20	107.88	108.36
3212	NASDAQ	SGA	Thu, Dec 7, 2006	108.96	110.28	106.80	108.84
3211	NASDAQ	SGA	Wed, Dec 6, 2006	106.20	108.96	106.20	108.48
3210	NASDAQ	SGA	Tue, Dec 5, 2006	106.80	106.80	105.24	105.48
3209	NASDAQ	SGA	Mon, Dec 4, 2006	104.88	106.80	104.04	106.68
3208	NASDAQ	SGA	Fri, Dec 1, 2006	106.92	107.28	104.64	105.36
3207	NASDAQ	SGA	Thu, Nov 30, 2006	107.76	107.76	106.08	107.16
3206	NASDAQ	SGA	Wed, Nov 29, 2006	106.92	107.88	106.32	106.80
3205	NASDAQ	SGA	Tue, Nov 28, 2006	106.20	108.36	105.24	107.28
3204	NASDAQ	SGA	Mon, Nov 27, 2006	105.60	107.28	104.40	106.92
3203	NASDAQ	SGA	Fri, Nov 24, 2006	107.04	107.04	104.64	104.64
3202	NASDAQ	SGA	Wed, Nov 22, 2006	108.00	108.72	106.68	106.92
3201	NASDAQ	SGA	Tue, Nov 21, 2006	106.20	109.68	106.20	107.76
3200	NASDAQ	SGA	Mon, Nov 20, 2006	103.20	106.20	102.36	106.08
3199	NASDAQ	SGA	Fri, Nov 17, 2006	105.60	105.60	102.36	104.04
3198	NASDAQ	SGA	Thu, Nov 16, 2006	103.92	106.20	103.08	105.48
3197	NASDAQ	SGA	Wed, Nov 15, 2006	102.12	104.04	102.00	102.60
3196	NASDAQ	SGA	Tue, Nov 14, 2006	105.00	105.84	102.00	102.24
3195	NASDAQ	SGA	Mon, Nov 13, 2006	106.20	106.80	103.68	104.04
3194	NASDAQ	SGA	Fri, Nov 10, 2006	102.84	105.36	102.00	105.12
3193	NASDAQ	SGA	Thu, Nov 9, 2006	107.40	107.52	102.60	103.08
3192	NASDAQ	SGA	Wed, Nov 8, 2006	105.36	108.60	103.68	107.28
3191	NASDAQ	SGA	Tue, Nov 7, 2006	105.60	108.24	104.88	104.88
3190	NASDAQ	SGA	Mon, Nov 6, 2006	104.76	109.92	104.76	107.88
3189	NASDAQ	SGA	Fri, Nov 3, 2006	102.24	106.80	102.24	105.48
3188	NASDAQ	SGA	Thu, Nov 2, 2006	101.40	103.20	100.68	102.48
3187	NASDAQ	SGA	Wed, Nov 1, 2006	100.68	101.52	100.44	100.68
3186	NASDAQ	SGA	Tue, Oct 31, 2006	100.80	101.16	100.20	100.80
3185	NASDAQ	SGA	Mon, Oct 30, 2006	97.44	100.68	97.44	99.60
3184	NASDAQ	SGA	Fri, Oct 27, 2006	96.00	98.04	95.64	97.32
3183	NASDAQ	SGA	Thu, Oct 26, 2006	96.24	97.20	95.40	96.36
3182	NASDAQ	SGA	Wed, Oct 25, 2006	95.64	97.20	94.68	95.52
3181	NASDAQ	SGA	Tue, Oct 24, 2006	94.56	96.84	93.96	96.36
3180	NASDAQ	SGA	Mon, Oct 23, 2006	95.16	97.56	94.80	95.28
3179	NASDAQ	SGA	Fri, Oct 20, 2006	96.24	96.96	94.80	96.00
3178	NASDAQ	SGA	Thu, Oct 19, 2006	96.24	97.80	96.24	97.20
3177	NASDAQ	SGA	Wed, Oct 18, 2006	95.16	97.08	94.92	95.64
3176	NASDAQ	SGA	Tue, Oct 17, 2006	95.28	96.00	94.08	94.20
3175	NASDAQ	SGA	Mon, Oct 16, 2006	93.60	97.20	93.60	95.40
3174	NASDAQ	SGA	Fri, Oct 13, 2006	93.12	93.72	92.76	93.24
3173	NASDAQ	SGA	Thu, Oct 12, 2006	92.16	93.84	92.16	93.24
3172	NASDAQ	SGA	Wed, Oct 11, 2006	92.16	93.12	91.20	92.52
3171	NASDAQ	SGA	Tue, Oct 10, 2006	91.80	92.40	90.60	91.80
3170	NASDAQ	SGA	Mon, Oct 9, 2006	92.04	92.64	90.84	91.56
3169	NASDAQ	SGA	Fri, Oct 6, 2006	93.60	94.08	91.92	92.04
3168	NASDAQ	SGA	Thu, Oct 5, 2006	93.00	94.80	91.92	94.20
3167	NASDAQ	SGA	Wed, Oct 4, 2006	93.60	95.40	91.08	93.24
3166	NASDAQ	SGA	Tue, Oct 3, 2006	93.00	95.40	93.00	94.20
3165	NASDAQ	SGA	Mon, Oct 2, 2006	92.88	93.24	92.16	92.64
3164	NASDAQ	SGA	Fri, Sep 29, 2006	92.16	93.00	91.56	92.88
3163	NASDAQ	SGA	Thu, Sep 28, 2006	93.00	93.00	91.32	91.80
3162	NASDAQ	SGA	Wed, Sep 27, 2006	93.12	93.12	91.80	92.40
3161	NASDAQ	SGA	Tue, Sep 26, 2006	93.72	94.44	91.80	93.84
3160	NASDAQ	SGA	Mon, Sep 25, 2006	93.72	95.64	93.60	93.60
3159	NASDAQ	SGA	Fri, Sep 22, 2006	94.68	95.28	93.12	93.48
3158	NASDAQ	SGA	Thu, Sep 21, 2006	95.64	96.36	94.92	95.40
3157	NASDAQ	SGA	Wed, Sep 20, 2006	96.60	97.20	95.40	95.64
3156	NASDAQ	SGA	Tue, Sep 19, 2006	95.76	95.76	94.92	95.40
3155	NASDAQ	SGA	Mon, Sep 18, 2006	94.80	95.16	94.44	94.56
3154	NASDAQ	SGA	Fri, Sep 15, 2006	95.40	96.12	94.80	95.40
3153	NASDAQ	SGA	Thu, Sep 14, 2006	94.56	96.36	92.64	95.88
3152	NASDAQ	SGA	Wed, Sep 13, 2006	96.12	96.12	93.84	94.44
3151	NASDAQ	SGA	Tue, Sep 12, 2006	95.40	99.00	94.68	96.96
3150	NASDAQ	SGA	Mon, Sep 11, 2006	96.24	97.32	95.16	96.12
3149	NASDAQ	SGA	Fri, Sep 8, 2006	96.96	98.76	96.24	97.32
3148	NASDAQ	SGA	Thu, Sep 7, 2006	97.80	98.16	97.20	97.80
3147	NASDAQ	SGA	Wed, Sep 6, 2006	98.40	99.60	96.84	97.08
3146	NASDAQ	SGA	Tue, Sep 5, 2006	96.60	99.24	96.60	97.92
3145	NASDAQ	SGA	Fri, Sep 1, 2006	96.36	96.36	95.52	95.88
3144	NASDAQ	SGA	Thu, Aug 31, 2006	96.12	96.96	95.28	95.52
3143	NASDAQ	SGA	Wed, Aug 30, 2006	94.56	97.08	93.36	96.36
3142	NASDAQ	SGA	Tue, Aug 29, 2006	91.08	95.40	91.08	92.88
3141	NASDAQ	SGA	Mon, Aug 28, 2006	91.32	92.76	90.60	91.20
3140	NASDAQ	SGA	Fri, Aug 25, 2006	89.28	91.44	89.28	90.12
3139	NASDAQ	SGA	Thu, Aug 24, 2006	91.32	92.16	89.28	89.88
3138	NASDAQ	SGA	Wed, Aug 23, 2006	89.88	92.28	87.60	90.12
3137	NASDAQ	SGA	Tue, Aug 22, 2006	87.00	89.88	86.64	88.68
3136	NASDAQ	SGA	Mon, Aug 21, 2006	87.84	87.84	85.80	86.40
3135	NASDAQ	SGA	Fri, Aug 18, 2006	90.48	91.08	88.20	89.04
3134	NASDAQ	SGA	Thu, Aug 17, 2006	87.60	90.00	87.48	90.00
3133	NASDAQ	SGA	Wed, Aug 16, 2006	86.40	89.76	86.16	88.80
3132	NASDAQ	SGA	Tue, Aug 15, 2006	87.00	89.28	86.40	87.00
3131	NASDAQ	SGA	Mon, Aug 14, 2006	89.28	90.48	85.92	86.28
3130	NASDAQ	SGA	Fri, Aug 11, 2006	88.20	88.80	86.52	88.44
3129	NASDAQ	SGA	Thu, Aug 10, 2006	87.12	88.92	86.40	87.96
3128	NASDAQ	SGA	Wed, Aug 9, 2006	88.92	92.40	86.64	88.32
3127	NASDAQ	SGA	Tue, Aug 8, 2006	87.60	92.40	86.40	88.32
3126	NASDAQ	SGA	Mon, Aug 7, 2006	93.60	93.60	85.92	86.76
3125	NASDAQ	SGA	Fri, Aug 4, 2006	87.60	96.72	87.60	94.80
3124	NASDAQ	SGA	Thu, Aug 3, 2006	92.04	92.04	86.40	86.40
3123	NASDAQ	SGA	Wed, Aug 2, 2006	90.96	91.92	89.76	91.56
3122	NASDAQ	SGA	Tue, Aug 1, 2006	91.80	93.60	89.76	90.96
3121	NASDAQ	SGA	Mon, Jul 31, 2006	88.80	92.40	88.80	91.20
3120	NASDAQ	SGA	Fri, Jul 28, 2006	89.64	92.40	89.64	92.16
3119	NASDAQ	SGA	Thu, Jul 27, 2006	88.80	93.48	88.32	89.40
3118	NASDAQ	SGA	Wed, Jul 26, 2006	90.00	96.72	87.96	88.20
3117	NASDAQ	SGA	Tue, Jul 25, 2006	90.00	93.72	89.16	89.16
3116	NASDAQ	SGA	Mon, Jul 24, 2006	92.52	93.12	89.40	89.40
3115	NASDAQ	SGA	Fri, Jul 21, 2006	95.64	95.64	90.96	91.92
3114	NASDAQ	SGA	Thu, Jul 20, 2006	97.08	97.08	95.52	95.52
3113	NASDAQ	SGA	Wed, Jul 19, 2006	99.00	99.60	96.12	96.84
3112	NASDAQ	SGA	Tue, Jul 18, 2006	96.48	96.48	94.80	95.40
3111	NASDAQ	SGA	Mon, Jul 17, 2006	96.00	96.96	94.80	96.24
3110	NASDAQ	SGA	Fri, Jul 14, 2006	97.80	99.00	96.12	96.24
3109	NASDAQ	SGA	Thu, Jul 13, 2006	98.28	99.48	97.80	97.80
3108	NASDAQ	SGA	Wed, Jul 12, 2006	101.40	102.24	98.52	98.52
3107	NASDAQ	SGA	Tue, Jul 11, 2006	104.52	106.32	101.88	102.12
3106	NASDAQ	SGA	Mon, Jul 10, 2006	106.68	108.00	96.00	104.52
3105	NASDAQ	SGA	Fri, Jul 7, 2006	107.16	108.24	105.48	106.92
3104	NASDAQ	SGA	Thu, Jul 6, 2006	106.44	108.60	104.52	107.16
3103	NASDAQ	SGA	Wed, Jul 5, 2006	109.08	109.44	104.64	106.32
3102	NASDAQ	SGA	Mon, Jul 3, 2006	108.60	110.52	107.52	109.56
3101	NASDAQ	SGA	Fri, Jun 30, 2006	104.40	109.32	101.64	108.72
3100	NASDAQ	SGA	Thu, Jun 29, 2006	103.92	105.84	102.12	104.40
3099	NASDAQ	SGA	Wed, Jun 28, 2006	105.36	106.44	100.80	103.32
3098	NASDAQ	SGA	Tue, Jun 27, 2006	109.32	111.00	105.36	106.08
3097	NASDAQ	SGA	Mon, Jun 26, 2006	112.20	112.68	109.92	110.52
3096	NASDAQ	SGA	Fri, Jun 23, 2006	111.96	112.80	111.00	111.24
3095	NASDAQ	SGA	Thu, Jun 22, 2006	114.12	115.20	112.92	114.12
3094	NASDAQ	SGA	Wed, Jun 21, 2006	112.44	115.08	112.44	114.24
3093	NASDAQ	SGA	Tue, Jun 20, 2006	111.96	113.76	111.60	112.80
3092	NASDAQ	SGA	Mon, Jun 19, 2006	112.80	113.40	109.68	111.96
3091	NASDAQ	SGA	Fri, Jun 16, 2006	114.36	114.36	110.40	111.72
3090	NASDAQ	SGA	Thu, Jun 15, 2006	114.36	117.36	112.80	116.88
3089	NASDAQ	SGA	Wed, Jun 14, 2006	114.12	115.68	112.44	113.16
3088	NASDAQ	SGA	Tue, Jun 13, 2006	111.48	117.12	110.40	114.12
3087	NASDAQ	SGA	Mon, Jun 12, 2006	113.04	115.68	111.84	112.32
3086	NASDAQ	SGA	Fri, Jun 9, 2006	116.40	119.88	113.64	113.64
3085	NASDAQ	SGA	Thu, Jun 8, 2006	111.60	116.76	110.40	115.20
3084	NASDAQ	SGA	Wed, Jun 7, 2006	114.60	117.96	112.80	112.80
3083	NASDAQ	SGA	Tue, Jun 6, 2006	115.20	116.64	112.44	113.40
3082	NASDAQ	SGA	Mon, Jun 5, 2006	122.16	122.40	115.92	115.92
3081	NASDAQ	SGA	Fri, Jun 2, 2006	123.00	124.80	121.32	124.08
3080	NASDAQ	SGA	Thu, Jun 1, 2006	120.00	124.56	118.80	123.96
3079	NASDAQ	SGA	Wed, May 31, 2006	111.60	121.08	110.16	121.08
3078	NASDAQ	SGA	Tue, May 30, 2006	114.60	114.60	111.00	111.00
3077	NASDAQ	SGA	Fri, May 26, 2006	117.00	118.20	114.12	115.32
3076	NASDAQ	SGA	Thu, May 25, 2006	116.16	118.56	113.52	115.80
3075	NASDAQ	SGA	Wed, May 24, 2006	111.60	115.68	111.00	114.96
3074	NASDAQ	SGA	Tue, May 23, 2006	116.64	119.40	111.72	112.08
3073	NASDAQ	SGA	Mon, May 22, 2006	112.44	117.60	110.28	115.44
3072	NASDAQ	SGA	Fri, May 19, 2006	110.40	114.00	110.40	111.84
3071	NASDAQ	SGA	Thu, May 18, 2006	111.60	112.44	111.00	111.00
3070	NASDAQ	SGA	Wed, May 17, 2006	112.20	112.68	110.88	111.60
3069	NASDAQ	SGA	Tue, May 16, 2006	109.80	114.24	109.56	113.40
3068	NASDAQ	SGA	Mon, May 15, 2006	110.16	111.60	109.80	110.04
3067	NASDAQ	SGA	Fri, May 12, 2006	112.08	112.92	111.12	111.12
3066	NASDAQ	SGA	Thu, May 11, 2006	112.80	113.40	111.96	112.08
3065	NASDAQ	SGA	Wed, May 10, 2006	113.04	113.04	111.60	112.08
3064	NASDAQ	SGA	Tue, May 9, 2006	112.32	113.88	111.36	112.20
3063	NASDAQ	SGA	Mon, May 8, 2006	117.12	121.56	117.12	117.60
3062	NASDAQ	SGA	Fri, May 5, 2006	113.52	117.72	113.16	117.12
3061	NASDAQ	SGA	Thu, May 4, 2006	110.76	112.68	109.20	112.68
3060	NASDAQ	SGA	Wed, May 3, 2006	108.72	110.52	108.72	109.56
3059	NASDAQ	SGA	Tue, May 2, 2006	109.44	109.56	108.60	109.20
3058	NASDAQ	SGA	Mon, May 1, 2006	110.52	110.52	108.60	109.20
3057	NASDAQ	SGA	Fri, Apr 28, 2006	108.24	111.12	108.24	109.92
3056	NASDAQ	SGA	Thu, Apr 27, 2006	109.80	111.12	108.60	108.84
3055	NASDAQ	SGA	Wed, Apr 26, 2006	109.32	111.00	108.60	110.28
3054	NASDAQ	SGA	Tue, Apr 25, 2006	108.60	109.80	108.60	108.72
3053	NASDAQ	SGA	Mon, Apr 24, 2006	110.40	110.88	108.60	108.72
3052	NASDAQ	SGA	Fri, Apr 21, 2006	110.04	112.80	108.60	109.56
3051	NASDAQ	SGA	Thu, Apr 20, 2006	109.32	110.40	108.60	108.84
3050	NASDAQ	SGA	Wed, Apr 19, 2006	109.08	110.40	108.60	110.40
3049	NASDAQ	SGA	Tue, Apr 18, 2006	109.08	109.80	108.36	108.72
3048	NASDAQ	SGA	Mon, Apr 17, 2006	108.60	109.32	108.00	108.60
3047	NASDAQ	SGA	Thu, Apr 13, 2006	108.24	109.20	107.76	108.60
3046	NASDAQ	SGA	Wed, Apr 12, 2006	106.44	108.96	106.08	108.72
3045	NASDAQ	SGA	Tue, Apr 11, 2006	109.08	109.80	105.60	106.44
3044	NASDAQ	SGA	Mon, Apr 10, 2006	107.76	109.32	106.80	108.48
3043	NASDAQ	SGA	Fri, Apr 7, 2006	109.32	109.44	106.80	108.36
3042	NASDAQ	SGA	Thu, Apr 6, 2006	107.40	108.12	106.80	108.12
3041	NASDAQ	SGA	Wed, Apr 5, 2006	109.08	109.56	107.52	108.00
3040	NASDAQ	SGA	Tue, Apr 4, 2006	113.04	113.04	108.00	108.12
3039	NASDAQ	SGA	Mon, Apr 3, 2006	117.24	119.40	113.64	113.76
3038	NASDAQ	SGA	Fri, Mar 31, 2006	114.60	119.04	114.00	116.04
3037	NASDAQ	SGA	Thu, Mar 30, 2006	113.64	113.64	110.40	111.48
3036	NASDAQ	SGA	Wed, Mar 29, 2006	114.48	114.48	108.12	113.64
3035	NASDAQ	SGA	Tue, Mar 28, 2006	108.00	108.96	108.00	108.48
3034	NASDAQ	SGA	Mon, Mar 27, 2006	106.80	109.80	106.56	108.60
3033	NASDAQ	SGA	Fri, Mar 24, 2006	109.92	110.28	107.16	107.52
3032	NASDAQ	SGA	Thu, Mar 23, 2006	108.00	109.68	107.52	109.32
3031	NASDAQ	SGA	Wed, Mar 22, 2006	106.80	108.60	106.56	108.24
3030	NASDAQ	SGA	Tue, Mar 21, 2006	108.00	109.44	106.68	106.68
3029	NASDAQ	SGA	Mon, Mar 20, 2006	109.20	110.76	108.00	108.00
3028	NASDAQ	SGA	Fri, Mar 17, 2006	110.88	111.48	109.80	109.80
3027	NASDAQ	SGA	Thu, Mar 16, 2006	111.60	112.80	110.04	110.28
3026	NASDAQ	SGA	Wed, Mar 15, 2006	111.12	111.60	109.20	111.60
3025	NASDAQ	SGA	Tue, Mar 14, 2006	109.08	111.00	108.36	110.76
3024	NASDAQ	SGA	Mon, Mar 13, 2006	111.84	111.84	108.12	109.08
3023	NASDAQ	SGA	Fri, Mar 10, 2006	108.00	114.12	108.00	111.24
3022	NASDAQ	SGA	Thu, Mar 9, 2006	108.36	108.84	108.00	108.00
3021	NASDAQ	SGA	Wed, Mar 8, 2006	108.12	111.48	108.00	108.00
3020	NASDAQ	SGA	Tue, Mar 7, 2006	108.12	110.04	108.00	108.36
3019	NASDAQ	SGA	Mon, Mar 6, 2006	113.88	113.88	108.24	108.60
3018	NASDAQ	SGA	Fri, Mar 3, 2006	109.80	115.56	109.80	114.84
3017	NASDAQ	SGA	Thu, Mar 2, 2006	109.92	111.60	107.40	110.40
3016	NASDAQ	SGA	Wed, Mar 1, 2006	113.40	114.96	108.60	109.68
3015	NASDAQ	SGA	Tue, Feb 28, 2006	118.68	119.04	113.52	113.64
3014	NASDAQ	SGA	Mon, Feb 27, 2006	117.96	118.80	117.84	118.44
3013	NASDAQ	SGA	Fri, Feb 24, 2006	117.96	119.04	117.60	118.56
3012	NASDAQ	SGA	Thu, Feb 23, 2006	118.08	120.00	117.96	118.68
3011	NASDAQ	SGA	Wed, Feb 22, 2006	118.08	124.44	117.60	118.44
3010	NASDAQ	SGA	Tue, Feb 21, 2006	119.40	120.00	118.20	118.68
3009	NASDAQ	SGA	Fri, Feb 17, 2006	120.24	120.24	119.28	120.00
3008	NASDAQ	SGA	Thu, Feb 16, 2006	120.00	120.48	118.92	120.00
3007	NASDAQ	SGA	Wed, Feb 15, 2006	119.40	120.00	118.68	119.28
3006	NASDAQ	SGA	Tue, Feb 14, 2006	119.16	124.80	118.44	120.00
3005	NASDAQ	SGA	Mon, Feb 13, 2006	119.40	120.84	118.20	118.80
3004	NASDAQ	SGA	Fri, Feb 10, 2006	120.00	120.72	118.80	119.40
3003	NASDAQ	SGA	Thu, Feb 9, 2006	120.84	122.28	120.00	120.72
3002	NASDAQ	SGA	Wed, Feb 8, 2006	120.60	122.64	119.40	120.96
3001	NASDAQ	SGA	Tue, Feb 7, 2006	121.80	122.16	120.00	120.00
3000	NASDAQ	SGA	Mon, Feb 6, 2006	120.00	121.44	120.00	121.44
2999	NASDAQ	SGA	Fri, Feb 3, 2006	119.16	120.36	118.80	120.00
2998	NASDAQ	SGA	Thu, Feb 2, 2006	121.68	121.80	118.80	119.28
2997	NASDAQ	SGA	Wed, Feb 1, 2006	121.20	121.80	120.48	121.68
2996	NASDAQ	SGA	Tue, Jan 31, 2006	120.60	123.36	120.00	120.84
2995	NASDAQ	SGA	Mon, Jan 30, 2006	120.96	121.44	120.24	120.60
2994	NASDAQ	SGA	Fri, Jan 27, 2006	122.16	122.64	120.48	120.84
2993	NASDAQ	SGA	Thu, Jan 26, 2006	121.68	122.40	120.12	122.16
2992	NASDAQ	SGA	Wed, Jan 25, 2006	121.08	122.40	120.00	120.48
2991	NASDAQ	SGA	Tue, Jan 24, 2006	123.00	123.00	119.76	121.08
2990	NASDAQ	SGA	Mon, Jan 23, 2006	120.00	123.24	119.88	122.76
2989	NASDAQ	SGA	Fri, Jan 20, 2006	122.40	122.40	118.20	119.40
2988	NASDAQ	SGA	Thu, Jan 19, 2006	119.16	122.28	118.80	121.20
2987	NASDAQ	SGA	Wed, Jan 18, 2006	118.80	120.12	117.00	118.56
2986	NASDAQ	SGA	Tue, Jan 17, 2006	119.40	121.80	119.04	119.16
2985	NASDAQ	SGA	Fri, Jan 13, 2006	120.84	121.80	118.92	120.24
2984	NASDAQ	SGA	Thu, Jan 12, 2006	121.92	122.76	120.00	120.84
2983	NASDAQ	SGA	Wed, Jan 11, 2006	124.20	124.32	121.20	122.16
2982	NASDAQ	SGA	Tue, Jan 10, 2006	124.44	126.60	120.60	122.40
2981	NASDAQ	SGA	Mon, Jan 9, 2006	130.08	131.16	122.04	124.80
2980	NASDAQ	SGA	Fri, Jan 6, 2006	129.48	133.20	128.16	131.28
2979	NASDAQ	SGA	Thu, Jan 5, 2006	129.60	133.80	127.92	130.68
2978	NASDAQ	SGA	Wed, Jan 4, 2006	132.24	133.44	129.00	130.44
2977	NASDAQ	SGA	Tue, Jan 3, 2006	131.64	134.16	127.20	132.24
2976	NASDAQ	SGA	Fri, Dec 30, 2005	131.88	133.56	129.00	130.44
2975	NASDAQ	SGA	Thu, Dec 29, 2005	132.00	134.76	130.44	133.08
2974	NASDAQ	SGA	Wed, Dec 28, 2005	130.20	133.80	128.04	129.60
2973	NASDAQ	SGA	Tue, Dec 27, 2005	138.60	140.16	127.20	129.48
2972	NASDAQ	SGA	Fri, Dec 23, 2005	124.44	133.56	124.44	132.60
2971	NASDAQ	SGA	Thu, Dec 22, 2005	126.24	128.76	123.60	124.56
2970	NASDAQ	SGA	Wed, Dec 21, 2005	131.40	131.64	124.68	126.24
2969	NASDAQ	SGA	Tue, Dec 20, 2005	133.20	133.32	127.44	131.40
2968	NASDAQ	SGA	Mon, Dec 19, 2005	134.52	135.24	129.36	132.72
2967	NASDAQ	SGA	Fri, Dec 16, 2005	138.60	141.60	133.20	134.16
2966	NASDAQ	SGA	Thu, Dec 15, 2005	140.04	140.04	134.40	137.40
2965	NASDAQ	SGA	Wed, Dec 14, 2005	137.64	142.80	135.96	141.24
2964	NASDAQ	SGA	Tue, Dec 13, 2005	136.80	138.00	134.40	137.64
2963	NASDAQ	SGA	Mon, Dec 12, 2005	134.16	137.16	132.96	135.60
2962	NASDAQ	SGA	Fri, Dec 9, 2005	131.40	134.40	128.40	133.56
2961	NASDAQ	SGA	Thu, Dec 8, 2005	133.20	135.24	129.00	132.24
2960	NASDAQ	SGA	Wed, Dec 7, 2005	133.20	138.24	131.64	132.00
2959	NASDAQ	SGA	Tue, Dec 6, 2005	141.72	145.08	130.80	132.84
2958	NASDAQ	SGA	Mon, Dec 5, 2005	146.52	147.12	142.80	142.92
2957	NASDAQ	SGA	Fri, Dec 2, 2005	145.92	146.16	143.64	145.32
2956	NASDAQ	SGA	Thu, Dec 1, 2005	150.24	152.28	144.72	147.12
2955	NASDAQ	SGA	Wed, Nov 30, 2005	148.80	150.84	146.76	149.04
2954	NASDAQ	SGA	Tue, Nov 29, 2005	148.20	151.68	146.04	147.60
2953	NASDAQ	SGA	Mon, Nov 28, 2005	149.52	149.52	145.08	147.24
2952	NASDAQ	SGA	Fri, Nov 25, 2005	150.36	156.60	147.00	149.40
2951	NASDAQ	SGA	Wed, Nov 23, 2005	144.00	159.48	143.64	150.12
2950	NASDAQ	SGA	Tue, Nov 22, 2005	141.24	150.60	138.00	145.32
2949	NASDAQ	SGA	Mon, Nov 21, 2005	139.20	142.20	135.00	141.24
2948	NASDAQ	SGA	Fri, Nov 18, 2005	140.40	140.40	136.08	140.28
2947	NASDAQ	SGA	Thu, Nov 17, 2005	133.32	137.88	133.32	137.40
2946	NASDAQ	SGA	Wed, Nov 16, 2005	141.24	142.80	124.08	133.32
2945	NASDAQ	SGA	Tue, Nov 15, 2005	146.16	146.64	141.12	141.60
2944	NASDAQ	SGA	Mon, Nov 14, 2005	151.80	152.52	146.40	146.76
2943	NASDAQ	SGA	Fri, Nov 11, 2005	154.20	154.44	150.48	152.40
2942	NASDAQ	SGA	Thu, Nov 10, 2005	155.88	156.24	151.20	155.40
2941	NASDAQ	SGA	Wed, Nov 9, 2005	155.76	156.60	154.20	155.76
2940	NASDAQ	SGA	Tue, Nov 8, 2005	158.40	159.00	154.80	155.40
2939	NASDAQ	SGA	Mon, Nov 7, 2005	160.20	160.20	157.56	158.88
2938	NASDAQ	SGA	Fri, Nov 4, 2005	168.00	168.00	157.20	159.84
2937	NASDAQ	SGA	Thu, Nov 3, 2005	151.80	155.28	150.72	153.24
2936	NASDAQ	SGA	Wed, Nov 2, 2005	143.88	152.76	143.88	150.60
2935	NASDAQ	SGA	Tue, Nov 1, 2005	147.00	147.48	140.88	144.72
2934	NASDAQ	SGA	Mon, Oct 31, 2005	152.40	155.40	150.24	151.08
2933	NASDAQ	SGA	Fri, Oct 28, 2005	145.68	152.64	143.64	152.64
2932	NASDAQ	SGA	Thu, Oct 27, 2005	149.16	150.36	144.48	144.48
2931	NASDAQ	SGA	Wed, Oct 26, 2005	151.20	151.20	147.60	149.64
2930	NASDAQ	SGA	Tue, Oct 25, 2005	153.72	153.72	147.96	151.56
2929	NASDAQ	SGA	Mon, Oct 24, 2005	149.76	154.80	149.52	153.84
2928	NASDAQ	SGA	Fri, Oct 21, 2005	150.72	152.40	149.64	149.76
2927	NASDAQ	SGA	Thu, Oct 20, 2005	153.60	153.72	147.60	150.12
2926	NASDAQ	SGA	Wed, Oct 19, 2005	147.12	154.20	146.40	154.20
2925	NASDAQ	SGA	Tue, Oct 18, 2005	149.04	149.64	147.00	148.32
2924	NASDAQ	SGA	Mon, Oct 17, 2005	149.76	149.76	143.40	147.84
2923	NASDAQ	SGA	Fri, Oct 14, 2005	149.40	149.40	145.08	149.40
2922	NASDAQ	SGA	Thu, Oct 13, 2005	146.16	148.68	144.00	148.68
2921	NASDAQ	SGA	Wed, Oct 12, 2005	148.44	150.24	146.04	146.64
2920	NASDAQ	SGA	Tue, Oct 11, 2005	154.20	154.80	147.00	148.56
2919	NASDAQ	SGA	Mon, Oct 10, 2005	159.24	159.48	153.00	154.44
2918	NASDAQ	SGA	Fri, Oct 7, 2005	160.32	160.92	158.16	158.52
2917	NASDAQ	SGA	Thu, Oct 6, 2005	157.20	161.88	157.20	159.72
2916	NASDAQ	SGA	Wed, Oct 5, 2005	161.40	161.40	156.36	156.36
2915	NASDAQ	SGA	Tue, Oct 4, 2005	161.52	167.88	160.80	162.24
2914	NASDAQ	SGA	Mon, Oct 3, 2005	160.20	164.40	159.00	160.32
2913	NASDAQ	SGA	Fri, Sep 30, 2005	159.00	159.60	157.32	159.60
2912	NASDAQ	SGA	Thu, Sep 29, 2005	156.96	159.48	155.52	158.88
2911	NASDAQ	SGA	Wed, Sep 28, 2005	156.60	158.16	152.16	155.76
2910	NASDAQ	SGA	Tue, Sep 27, 2005	157.32	159.36	156.00	157.20
2909	NASDAQ	SGA	Mon, Sep 26, 2005	158.88	159.00	153.60	156.12
2908	NASDAQ	SGA	Fri, Sep 23, 2005	155.40	158.16	153.72	157.68
2907	NASDAQ	SGA	Thu, Sep 22, 2005	157.80	157.80	154.08	155.76
2906	NASDAQ	SGA	Wed, Sep 21, 2005	162.00	162.60	154.68	157.80
2905	NASDAQ	SGA	Tue, Sep 20, 2005	164.40	166.20	161.40	162.60
2904	NASDAQ	SGA	Mon, Sep 19, 2005	165.00	165.84	161.76	163.68
2903	NASDAQ	SGA	Fri, Sep 16, 2005	162.24	166.32	162.24	165.60
2902	NASDAQ	SGA	Thu, Sep 15, 2005	162.00	162.36	159.00	160.68
2901	NASDAQ	SGA	Wed, Sep 14, 2005	165.72	166.56	160.80	162.12
2900	NASDAQ	SGA	Tue, Sep 13, 2005	166.80	167.40	165.00	165.72
2899	NASDAQ	SGA	Mon, Sep 12, 2005	166.80	168.24	165.48	168.00
2898	NASDAQ	SGA	Fri, Sep 9, 2005	169.08	169.56	165.60	168.00
2897	NASDAQ	SGA	Thu, Sep 8, 2005	167.40	169.32	166.20	169.08
2896	NASDAQ	SGA	Wed, Sep 7, 2005	173.40	173.88	166.80	168.60
2895	NASDAQ	SGA	Tue, Sep 6, 2005	171.00	175.20	171.00	174.00
2894	NASDAQ	SGA	Fri, Sep 2, 2005	171.60	172.20	170.16	170.76
2893	NASDAQ	SGA	Thu, Sep 1, 2005	174.60	174.60	169.32	171.00
2892	NASDAQ	SGA	Wed, Aug 31, 2005	174.00	175.80	169.68	174.24
2891	NASDAQ	SGA	Tue, Aug 30, 2005	170.40	171.60	169.20	170.40
2890	NASDAQ	SGA	Mon, Aug 29, 2005	163.92	172.68	163.20	171.36
2889	NASDAQ	SGA	Fri, Aug 26, 2005	163.68	167.76	159.72	165.00
2888	NASDAQ	SGA	Thu, Aug 25, 2005	164.88	164.88	162.96	163.68
2887	NASDAQ	SGA	Wed, Aug 24, 2005	166.56	166.80	163.32	163.80
2886	NASDAQ	SGA	Tue, Aug 23, 2005	167.04	167.04	161.40	165.84
2885	NASDAQ	SGA	Mon, Aug 22, 2005	164.04	166.80	162.84	165.84
2884	NASDAQ	SGA	Fri, Aug 19, 2005	165.60	165.84	162.48	164.04
2883	NASDAQ	SGA	Thu, Aug 18, 2005	168.00	168.00	162.60	166.80
2882	NASDAQ	SGA	Wed, Aug 17, 2005	165.60	169.20	164.28	169.20
2881	NASDAQ	SGA	Tue, Aug 16, 2005	168.60	168.60	164.16	165.60
2880	NASDAQ	SGA	Mon, Aug 15, 2005	169.32	171.00	168.00	169.20
2879	NASDAQ	SGA	Fri, Aug 12, 2005	172.56	173.16	168.12	169.08
2878	NASDAQ	SGA	Thu, Aug 11, 2005	173.40	174.00	171.72	173.76
2877	NASDAQ	SGA	Wed, Aug 10, 2005	173.64	178.80	173.64	174.60
2876	NASDAQ	SGA	Tue, Aug 9, 2005	176.04	176.04	173.04	173.16
2875	NASDAQ	SGA	Mon, Aug 8, 2005	174.60	178.56	173.52	174.84
2874	NASDAQ	SGA	Fri, Aug 5, 2005	174.12	177.24	173.16	173.64
2873	NASDAQ	SGA	Thu, Aug 4, 2005	177.00	177.00	173.40	174.60
2872	NASDAQ	SGA	Wed, Aug 3, 2005	184.80	186.00	175.80	177.12
2871	NASDAQ	SGA	Tue, Aug 2, 2005	174.96	186.00	174.96	186.00
2870	NASDAQ	SGA	Mon, Aug 1, 2005	172.80	179.28	172.68	178.68
2869	NASDAQ	SGA	Fri, Jul 29, 2005	174.00	176.04	171.60	171.60
2868	NASDAQ	SGA	Thu, Jul 28, 2005	168.60	172.80	168.00	172.80
2867	NASDAQ	SGA	Wed, Jul 27, 2005	177.60	177.60	168.60	170.04
2866	NASDAQ	SGA	Tue, Jul 26, 2005	173.40	179.76	173.40	177.36
2865	NASDAQ	SGA	Mon, Jul 25, 2005	176.40	178.44	172.56	172.56
2864	NASDAQ	SGA	Fri, Jul 22, 2005	171.60	176.40	171.60	176.40
2863	NASDAQ	SGA	Thu, Jul 21, 2005	177.00	177.00	168.12	170.40
2862	NASDAQ	SGA	Wed, Jul 20, 2005	171.00	177.60	169.80	177.60
2861	NASDAQ	SGA	Tue, Jul 19, 2005	169.20	171.60	168.00	171.36
2860	NASDAQ	SGA	Mon, Jul 18, 2005	169.32	170.16	167.40	168.00
2859	NASDAQ	SGA	Fri, Jul 15, 2005	164.64	169.80	164.64	168.12
2858	NASDAQ	SGA	Thu, Jul 14, 2005	171.48	173.40	166.08	166.56
2857	NASDAQ	SGA	Wed, Jul 13, 2005	172.80	174.96	170.28	170.28
2856	NASDAQ	SGA	Tue, Jul 12, 2005	178.20	178.44	172.92	173.76
2855	NASDAQ	SGA	Mon, Jul 11, 2005	176.40	179.40	174.96	178.80
2854	NASDAQ	SGA	Fri, Jul 8, 2005	170.40	178.80	170.40	175.92
2853	NASDAQ	SGA	Thu, Jul 7, 2005	172.68	173.88	168.60	170.40
2852	NASDAQ	SGA	Wed, Jul 6, 2005	175.20	177.48	173.04	173.88
2851	NASDAQ	SGA	Tue, Jul 5, 2005	168.60	177.12	168.24	175.20
2850	NASDAQ	SGA	Fri, Jul 1, 2005	168.60	171.00	168.24	169.44
2849	NASDAQ	SGA	Thu, Jun 30, 2005	170.40	174.12	167.40	168.00
2848	NASDAQ	SGA	Wed, Jun 29, 2005	175.80	175.80	168.36	170.04
2847	NASDAQ	SGA	Tue, Jun 28, 2005	170.40	175.08	169.80	175.08
2846	NASDAQ	SGA	Mon, Jun 27, 2005	167.40	174.60	166.80	169.80
2845	NASDAQ	SGA	Fri, Jun 24, 2005	166.80	168.60	165.48	168.00
2844	NASDAQ	SGA	Thu, Jun 23, 2005	172.80	172.92	167.04	167.04
2843	NASDAQ	SGA	Wed, Jun 22, 2005	176.40	177.00	168.00	172.08
2842	NASDAQ	SGA	Tue, Jun 21, 2005	180.00	180.00	176.04	176.16
2841	NASDAQ	SGA	Mon, Jun 20, 2005	174.60	182.28	174.60	179.76
2840	NASDAQ	SGA	Fri, Jun 17, 2005	177.24	177.36	174.00	174.24
2839	NASDAQ	SGA	Thu, Jun 16, 2005	172.08	176.04	171.60	176.04
2838	NASDAQ	SGA	Wed, Jun 15, 2005	176.40	179.16	171.72	172.08
2837	NASDAQ	SGA	Tue, Jun 14, 2005	169.80	178.68	168.96	176.40
2836	NASDAQ	SGA	Mon, Jun 13, 2005	168.60	169.80	168.00	169.44
2835	NASDAQ	SGA	Fri, Jun 10, 2005	168.84	172.44	168.00	168.84
2834	NASDAQ	SGA	Thu, Jun 9, 2005	166.80	169.80	165.84	168.84
2833	NASDAQ	SGA	Wed, Jun 8, 2005	165.60	168.72	165.60	166.92
2832	NASDAQ	SGA	Tue, Jun 7, 2005	165.00	167.28	164.40	166.20
2831	NASDAQ	SGA	Mon, Jun 6, 2005	163.20	167.40	161.40	165.60
2830	NASDAQ	SGA	Fri, Jun 3, 2005	166.80	166.80	161.16	163.68
2829	NASDAQ	SGA	Thu, Jun 2, 2005	166.20	167.04	165.60	165.60
2828	NASDAQ	SGA	Wed, Jun 1, 2005	165.60	167.40	163.32	166.20
2827	NASDAQ	SGA	Tue, May 31, 2005	168.96	172.20	165.60	165.60
2826	NASDAQ	SGA	Fri, May 27, 2005	168.60	170.52	168.24	168.96
2825	NASDAQ	SGA	Thu, May 26, 2005	162.96	171.24	162.96	169.32
2824	NASDAQ	SGA	Wed, May 25, 2005	165.84	167.28	162.72	162.96
2823	NASDAQ	SGA	Tue, May 24, 2005	164.40	169.56	164.40	166.80
2822	NASDAQ	SGA	Mon, May 23, 2005	169.20	169.68	163.44	165.60
2821	NASDAQ	SGA	Fri, May 20, 2005	168.36	169.44	167.40	169.44
2820	NASDAQ	SGA	Thu, May 19, 2005	167.04	169.20	167.04	168.36
2819	NASDAQ	SGA	Wed, May 18, 2005	169.08	169.08	165.60	166.68
2818	NASDAQ	SGA	Tue, May 17, 2005	164.40	167.88	161.40	167.88
2817	NASDAQ	SGA	Mon, May 16, 2005	169.20	169.92	164.16	164.40
2816	NASDAQ	SGA	Fri, May 13, 2005	169.68	170.88	168.00	168.12
2815	NASDAQ	SGA	Thu, May 12, 2005	170.64	173.64	168.00	170.28
2814	NASDAQ	SGA	Wed, May 11, 2005	172.68	172.80	169.32	170.04
2813	NASDAQ	SGA	Tue, May 10, 2005	168.00	172.68	168.00	172.68
2812	NASDAQ	SGA	Mon, May 9, 2005	168.00	169.08	167.04	168.60
2811	NASDAQ	SGA	Fri, May 6, 2005	171.60	171.96	166.80	166.80
2810	NASDAQ	SGA	Thu, May 5, 2005	171.72	174.96	170.40	171.84
2809	NASDAQ	SGA	Wed, May 4, 2005	169.80	173.04	169.20	171.72
2808	NASDAQ	SGA	Tue, May 3, 2005	173.40	175.08	167.28	169.08
2807	NASDAQ	SGA	Mon, May 2, 2005	177.00	179.88	174.00	174.00
2806	NASDAQ	SGA	Fri, Apr 29, 2005	170.40	179.40	170.40	176.52
2805	NASDAQ	SGA	Thu, Apr 28, 2005	176.40	176.40	170.40	170.40
2804	NASDAQ	SGA	Wed, Apr 27, 2005	174.00	177.36	169.80	177.00
2803	NASDAQ	SGA	Tue, Apr 26, 2005	177.96	180.48	174.00	174.00
2802	NASDAQ	SGA	Mon, Apr 25, 2005	176.40	179.40	175.32	178.20
2801	NASDAQ	SGA	Fri, Apr 22, 2005	181.20	181.20	172.80	175.20
2800	NASDAQ	SGA	Thu, Apr 21, 2005	178.32	181.80	176.76	181.80
2799	NASDAQ	SGA	Wed, Apr 20, 2005	182.40	182.40	176.52	177.12
2798	NASDAQ	SGA	Tue, Apr 19, 2005	181.80	181.80	177.00	181.68
2797	NASDAQ	SGA	Mon, Apr 18, 2005	181.20	182.28	177.72	181.32
2796	NASDAQ	SGA	Fri, Apr 15, 2005	186.60	186.60	180.36	182.28
2795	NASDAQ	SGA	Thu, Apr 14, 2005	185.40	186.96	184.80	186.00
2794	NASDAQ	SGA	Wed, Apr 13, 2005	186.00	187.80	185.40	185.40
2793	NASDAQ	SGA	Tue, Apr 12, 2005	186.12	188.40	184.80	186.36
2792	NASDAQ	SGA	Mon, Apr 11, 2005	187.44	193.56	186.00	186.36
2791	NASDAQ	SGA	Fri, Apr 8, 2005	196.44	200.88	187.20	187.20
2790	NASDAQ	SGA	Thu, Apr 7, 2005	194.16	197.40	193.20	196.92
2789	NASDAQ	SGA	Wed, Apr 6, 2005	191.40	195.12	190.44	194.64
2788	NASDAQ	SGA	Tue, Apr 5, 2005	193.20	194.04	191.64	191.88
2787	NASDAQ	SGA	Mon, Apr 4, 2005	188.28	196.08	185.76	193.68
2786	NASDAQ	SGA	Fri, Apr 1, 2005	194.40	195.24	188.04	188.16
2785	NASDAQ	SGA	Thu, Mar 31, 2005	196.20	196.20	189.00	193.20
2784	NASDAQ	SGA	Wed, Mar 30, 2005	193.44	197.40	193.44	196.20
2783	NASDAQ	SGA	Tue, Mar 29, 2005	193.56	196.20	191.88	192.84
2782	NASDAQ	SGA	Mon, Mar 28, 2005	192.60	194.40	191.40	194.04
2781	NASDAQ	SGA	Thu, Mar 24, 2005	188.40	193.80	188.40	192.00
2780	NASDAQ	SGA	Wed, Mar 23, 2005	190.20	190.20	186.00	187.92
2779	NASDAQ	SGA	Tue, Mar 22, 2005	194.52	197.88	191.28	191.28
2778	NASDAQ	SGA	Mon, Mar 21, 2005	193.20	196.68	192.36	194.16
2777	NASDAQ	SGA	Fri, Mar 18, 2005	192.00	194.16	191.40	193.44
2776	NASDAQ	SGA	Thu, Mar 17, 2005	192.00	193.80	190.20	191.40
2775	NASDAQ	SGA	Wed, Mar 16, 2005	193.20	193.80	191.40	191.40
2774	NASDAQ	SGA	Tue, Mar 15, 2005	193.20	194.40	189.12	193.32
2773	NASDAQ	SGA	Mon, Mar 14, 2005	195.72	196.44	192.72	193.20
2772	NASDAQ	SGA	Fri, Mar 11, 2005	193.32	196.68	193.20	195.72
2771	NASDAQ	SGA	Thu, Mar 10, 2005	190.08	193.08	189.24	192.84
2770	NASDAQ	SGA	Wed, Mar 9, 2005	192.00	192.60	189.60	190.32
2769	NASDAQ	SGA	Tue, Mar 8, 2005	196.20	196.92	190.56	192.24
2768	NASDAQ	SGA	Mon, Mar 7, 2005	196.20	198.36	194.40	196.08
2767	NASDAQ	SGA	Fri, Mar 4, 2005	196.20	198.48	195.60	196.80
2766	NASDAQ	SGA	Thu, Mar 3, 2005	196.56	197.40	193.32	195.48
2765	NASDAQ	SGA	Wed, Mar 2, 2005	197.28	198.00	196.20	196.20
2764	NASDAQ	SGA	Tue, Mar 1, 2005	193.20	198.12	192.60	197.88
2763	NASDAQ	SGA	Mon, Feb 28, 2005	196.80	196.80	192.24	192.36
2762	NASDAQ	SGA	Fri, Feb 25, 2005	194.16	196.44	191.40	196.44
2761	NASDAQ	SGA	Thu, Feb 24, 2005	193.20	193.56	190.32	193.56
2760	NASDAQ	SGA	Wed, Feb 23, 2005	193.80	196.20	193.20	193.80
2759	NASDAQ	SGA	Tue, Feb 22, 2005	193.80	193.92	192.00	193.20
2758	NASDAQ	SGA	Fri, Feb 18, 2005	195.24	195.96	192.00	194.04
2757	NASDAQ	SGA	Thu, Feb 17, 2005	203.04	203.40	194.76	195.24
2756	NASDAQ	SGA	Wed, Feb 16, 2005	199.80	203.76	198.60	202.20
2755	NASDAQ	SGA	Tue, Feb 15, 2005	202.20	202.80	199.80	200.04
2754	NASDAQ	SGA	Mon, Feb 14, 2005	201.60	202.20	198.72	201.36
2753	NASDAQ	SGA	Fri, Feb 11, 2005	201.00	202.20	199.80	201.00
2752	NASDAQ	SGA	Thu, Feb 10, 2005	199.44	202.80	197.16	201.60
2751	NASDAQ	SGA	Wed, Feb 9, 2005	205.20	205.20	199.32	200.40
2750	NASDAQ	SGA	Tue, Feb 8, 2005	200.64	205.20	198.00	205.20
2749	NASDAQ	SGA	Mon, Feb 7, 2005	197.88	200.64	197.28	200.64
2748	NASDAQ	SGA	Fri, Feb 4, 2005	199.80	200.52	197.04	197.88
2747	NASDAQ	SGA	Thu, Feb 3, 2005	204.00	204.60	199.08	200.64
2746	NASDAQ	SGA	Wed, Feb 2, 2005	202.80	204.72	201.12	204.00
2745	NASDAQ	SGA	Tue, Feb 1, 2005	203.76	203.88	199.20	203.40
2744	NASDAQ	SGA	Mon, Jan 31, 2005	198.84	204.00	198.84	204.00
2743	NASDAQ	SGA	Fri, Jan 28, 2005	199.80	201.48	197.52	197.64
2742	NASDAQ	SGA	Thu, Jan 27, 2005	198.60	199.92	195.00	199.80
2741	NASDAQ	SGA	Wed, Jan 26, 2005	197.40	199.32	195.96	199.32
2740	NASDAQ	SGA	Tue, Jan 25, 2005	193.80	197.52	192.72	197.52
2739	NASDAQ	SGA	Mon, Jan 24, 2005	193.20	197.40	192.12	193.80
2738	NASDAQ	SGA	Fri, Jan 21, 2005	195.60	198.24	192.72	192.72
2737	NASDAQ	SGA	Thu, Jan 20, 2005	194.40	195.60	192.12	193.80
2736	NASDAQ	SGA	Wed, Jan 19, 2005	197.40	198.00	194.52	194.64
2735	NASDAQ	SGA	Tue, Jan 18, 2005	198.72	198.72	194.40	196.92
2734	NASDAQ	SGA	Fri, Jan 14, 2005	198.00	200.40	197.04	198.72
2733	NASDAQ	SGA	Thu, Jan 13, 2005	200.40	200.40	197.04	197.16
2732	NASDAQ	SGA	Wed, Jan 12, 2005	202.20	202.68	198.00	199.20
2731	NASDAQ	SGA	Tue, Jan 11, 2005	204.00	204.00	200.88	201.36
2730	NASDAQ	SGA	Mon, Jan 10, 2005	201.48	204.00	199.92	204.00
2729	NASDAQ	SGA	Fri, Jan 7, 2005	203.40	203.88	201.00	201.48
2728	NASDAQ	SGA	Thu, Jan 6, 2005	202.20	204.36	201.60	204.00
2727	NASDAQ	SGA	Wed, Jan 5, 2005	201.12	203.16	200.52	201.84
2726	NASDAQ	SGA	Tue, Jan 4, 2005	202.20	202.92	200.40	201.12
2725	NASDAQ	SGA	Mon, Jan 3, 2005	203.40	203.88	199.20	201.00
2724	NASDAQ	SGA	Fri, Dec 31, 2004	202.20	203.88	201.36	202.20
2723	NASDAQ	SGA	Thu, Dec 30, 2004	202.20	204.00	202.20	202.80
2722	NASDAQ	SGA	Wed, Dec 29, 2004	202.80	204.00	201.00	201.00
2721	NASDAQ	SGA	Tue, Dec 28, 2004	203.88	204.00	202.08	204.00
2720	NASDAQ	SGA	Mon, Dec 27, 2004	206.28	206.28	201.00	202.80
2719	NASDAQ	SGA	Thu, Dec 23, 2004	206.28	206.40	204.60	205.80
2718	NASDAQ	SGA	Wed, Dec 22, 2004	206.40	207.12	205.08	206.40
2717	NASDAQ	SGA	Tue, Dec 21, 2004	206.40	207.48	204.00	207.00
2716	NASDAQ	SGA	Mon, Dec 20, 2004	204.00	206.40	201.00	204.60
2715	NASDAQ	SGA	Fri, Dec 17, 2004	201.00	206.40	201.00	204.00
2714	NASDAQ	SGA	Thu, Dec 16, 2004	203.40	205.80	202.80	202.80
2713	NASDAQ	SGA	Wed, Dec 15, 2004	204.96	206.40	201.24	204.48
2712	NASDAQ	SGA	Tue, Dec 14, 2004	205.08	207.60	204.96	206.16
2711	NASDAQ	SGA	Mon, Dec 13, 2004	204.60	205.20	203.40	204.84
2710	NASDAQ	SGA	Fri, Dec 10, 2004	202.80	206.40	202.80	204.00
2709	NASDAQ	SGA	Thu, Dec 9, 2004	202.80	204.96	202.80	203.52
2708	NASDAQ	SGA	Wed, Dec 8, 2004	203.40	205.20	201.60	203.28
2707	NASDAQ	SGA	Tue, Dec 7, 2004	203.88	204.72	202.20	204.00
2706	NASDAQ	SGA	Mon, Dec 6, 2004	201.00	210.00	200.40	204.72
2705	NASDAQ	SGA	Fri, Dec 3, 2004	205.80	205.92	201.00	201.84
2704	NASDAQ	SGA	Thu, Dec 2, 2004	205.80	207.60	204.84	206.40
2703	NASDAQ	SGA	Wed, Dec 1, 2004	203.88	210.00	201.60	206.40
2702	NASDAQ	SGA	Tue, Nov 30, 2004	208.32	211.92	203.40	203.88
2701	NASDAQ	SGA	Mon, Nov 29, 2004	213.00	214.20	208.80	208.92
2700	NASDAQ	SGA	Fri, Nov 26, 2004	213.60	213.60	212.76	212.88
2699	NASDAQ	SGA	Wed, Nov 24, 2004	213.60	214.20	210.84	212.76
2698	NASDAQ	SGA	Tue, Nov 23, 2004	211.32	214.08	210.24	213.00
2697	NASDAQ	SGA	Mon, Nov 22, 2004	210.00	213.60	210.00	211.44
2696	NASDAQ	SGA	Fri, Nov 19, 2004	217.80	218.28	214.56	214.56
2695	NASDAQ	SGA	Thu, Nov 18, 2004	216.36	218.40	213.36	218.40
2694	NASDAQ	SGA	Wed, Nov 17, 2004	220.20	222.00	215.88	217.56
2693	NASDAQ	SGA	Tue, Nov 16, 2004	218.28	220.32	216.60	218.64
2692	NASDAQ	SGA	Mon, Nov 15, 2004	218.40	218.52	215.88	218.40
2691	NASDAQ	SGA	Fri, Nov 12, 2004	219.00	221.64	217.20	219.60
2690	NASDAQ	SGA	Thu, Nov 11, 2004	221.40	221.40	210.60	219.00
2689	NASDAQ	SGA	Wed, Nov 10, 2004	217.20	220.80	216.24	220.80
2688	NASDAQ	SGA	Tue, Nov 9, 2004	213.00	216.96	213.00	216.00
2687	NASDAQ	SGA	Mon, Nov 8, 2004	208.20	212.16	205.20	212.16
2686	NASDAQ	SGA	Fri, Nov 5, 2004	212.40	213.60	207.36	207.36
2685	NASDAQ	SGA	Thu, Nov 4, 2004	208.80	214.20	206.40	211.32
2684	NASDAQ	SGA	Wed, Nov 3, 2004	209.40	213.00	208.80	209.04
2683	NASDAQ	SGA	Tue, Nov 2, 2004	210.12	211.20	206.40	208.20
2682	NASDAQ	SGA	Mon, Nov 1, 2004	201.60	210.36	201.24	210.12
2681	NASDAQ	SGA	Fri, Oct 29, 2004	198.00	201.84	193.20	201.84
2680	NASDAQ	SGA	Thu, Oct 28, 2004	199.68	200.88	194.52	198.84
2679	NASDAQ	SGA	Wed, Oct 27, 2004	202.56	203.64	198.24	200.88
2678	NASDAQ	SGA	Tue, Oct 26, 2004	204.12	204.12	199.80	203.76
2677	NASDAQ	SGA	Mon, Oct 25, 2004	202.20	204.60	201.84	204.12
2676	NASDAQ	SGA	Fri, Oct 22, 2004	210.12	210.84	201.72	203.16
2675	NASDAQ	SGA	Thu, Oct 21, 2004	203.40	210.12	201.60	210.12
2674	NASDAQ	SGA	Wed, Oct 20, 2004	202.80	205.20	201.60	203.40
2673	NASDAQ	SGA	Tue, Oct 19, 2004	203.40	204.00	201.60	203.76
2672	NASDAQ	SGA	Mon, Oct 18, 2004	203.88	203.88	200.40	202.20
2671	NASDAQ	SGA	Fri, Oct 15, 2004	203.16	204.60	202.20	204.60
2670	NASDAQ	SGA	Thu, Oct 14, 2004	203.40	204.00	201.60	202.68
2669	NASDAQ	SGA	Wed, Oct 13, 2004	206.88	207.60	202.80	204.00
2668	NASDAQ	SGA	Tue, Oct 12, 2004	203.52	205.68	201.72	205.68
2667	NASDAQ	SGA	Mon, Oct 11, 2004	201.24	204.60	201.24	204.12
2666	NASDAQ	SGA	Fri, Oct 8, 2004	201.60	204.00	201.00	201.60
2665	NASDAQ	SGA	Thu, Oct 7, 2004	204.60	204.60	201.48	201.60
2664	NASDAQ	SGA	Wed, Oct 6, 2004	204.00	205.68	201.60	205.68
2663	NASDAQ	SGA	Tue, Oct 5, 2004	204.60	204.60	199.80	202.80
2662	NASDAQ	SGA	Mon, Oct 4, 2004	202.20	206.16	202.20	204.48
2661	NASDAQ	SGA	Fri, Oct 1, 2004	204.00	204.96	202.80	203.40
2660	NASDAQ	SGA	Thu, Sep 30, 2004	204.00	204.00	200.52	203.40
2659	NASDAQ	SGA	Wed, Sep 29, 2004	211.32	211.32	203.64	204.00
2658	NASDAQ	SGA	Tue, Sep 28, 2004	207.60	210.96	207.00	210.72
2657	NASDAQ	SGA	Mon, Sep 27, 2004	210.60	210.60	205.80	207.00
2656	NASDAQ	SGA	Fri, Sep 24, 2004	211.20	211.80	210.00	210.72
2655	NASDAQ	SGA	Thu, Sep 23, 2004	207.60	213.00	207.00	210.84
2654	NASDAQ	SGA	Wed, Sep 22, 2004	208.68	209.40	206.40	207.60
2653	NASDAQ	SGA	Tue, Sep 21, 2004	211.20	211.68	207.72	208.80
2652	NASDAQ	SGA	Mon, Sep 20, 2004	213.12	215.88	210.60	211.32
2651	NASDAQ	SGA	Fri, Sep 17, 2004	215.76	216.00	213.60	214.32
2650	NASDAQ	SGA	Thu, Sep 16, 2004	210.72	215.76	210.72	214.32
2649	NASDAQ	SGA	Wed, Sep 15, 2004	215.04	215.04	208.80	210.12
2648	NASDAQ	SGA	Tue, Sep 14, 2004	212.88	216.00	212.76	215.04
2647	NASDAQ	SGA	Mon, Sep 13, 2004	209.40	213.00	209.40	212.88
2646	NASDAQ	SGA	Fri, Sep 10, 2004	210.00	210.24	208.32	210.24
2645	NASDAQ	SGA	Thu, Sep 9, 2004	211.20	213.36	207.96	210.24
2644	NASDAQ	SGA	Wed, Sep 8, 2004	216.00	216.00	208.80	210.00
2643	NASDAQ	SGA	Tue, Sep 7, 2004	215.16	218.40	213.12	215.76
2642	NASDAQ	SGA	Fri, Sep 3, 2004	215.76	216.48	214.80	215.16
2641	NASDAQ	SGA	Thu, Sep 2, 2004	216.60	216.60	214.08	215.28
2640	NASDAQ	SGA	Wed, Sep 1, 2004	214.80	219.00	214.20	216.60
2639	NASDAQ	SGA	Tue, Aug 31, 2004	215.40	219.12	213.84	215.40
2638	NASDAQ	SGA	Mon, Aug 30, 2004	215.40	217.44	214.68	215.16
2637	NASDAQ	SGA	Fri, Aug 27, 2004	215.28	216.36	213.00	215.40
2636	NASDAQ	SGA	Thu, Aug 26, 2004	216.24	216.24	213.60	214.80
2635	NASDAQ	SGA	Wed, Aug 25, 2004	214.92	218.28	214.44	216.00
2634	NASDAQ	SGA	Tue, Aug 24, 2004	216.00	218.40	214.80	215.76
2633	NASDAQ	SGA	Mon, Aug 23, 2004	219.60	220.20	215.40	215.40
2632	NASDAQ	SGA	Fri, Aug 20, 2004	218.28	220.80	217.20	218.40
2631	NASDAQ	SGA	Thu, Aug 19, 2004	217.32	218.88	216.24	217.68
2630	NASDAQ	SGA	Wed, Aug 18, 2004	217.92	219.48	217.56	218.40
2629	NASDAQ	SGA	Tue, Aug 17, 2004	216.60	219.60	213.60	217.92
2628	NASDAQ	SGA	Mon, Aug 16, 2004	211.92	218.16	211.92	215.88
2627	NASDAQ	SGA	Fri, Aug 13, 2004	214.44	216.00	211.80	211.92
2626	NASDAQ	SGA	Thu, Aug 12, 2004	215.28	217.20	213.96	213.96
2625	NASDAQ	SGA	Wed, Aug 11, 2004	214.20	216.60	213.00	216.12
2624	NASDAQ	SGA	Tue, Aug 10, 2004	210.00	215.40	210.00	214.80
2623	NASDAQ	SGA	Mon, Aug 9, 2004	208.32	210.00	207.72	208.80
2622	NASDAQ	SGA	Fri, Aug 6, 2004	209.40	214.80	207.84	207.84
2621	NASDAQ	SGA	Thu, Aug 5, 2004	215.64	220.80	209.52	209.52
2620	NASDAQ	SGA	Wed, Aug 4, 2004	213.60	217.44	209.88	215.64
2619	NASDAQ	SGA	Tue, Aug 3, 2004	216.00	219.84	210.72	214.20
2618	NASDAQ	SGA	Mon, Aug 2, 2004	212.40	219.00	211.92	216.48
2617	NASDAQ	SGA	Fri, Jul 30, 2004	213.84	217.92	212.76	213.60
2616	NASDAQ	SGA	Thu, Jul 29, 2004	211.20	213.96	208.80	213.96
2615	NASDAQ	SGA	Wed, Jul 28, 2004	206.28	210.48	204.00	210.00
2614	NASDAQ	SGA	Tue, Jul 27, 2004	204.60	206.40	202.68	206.40
2613	NASDAQ	SGA	Mon, Jul 26, 2004	210.00	210.00	201.60	205.20
2612	NASDAQ	SGA	Fri, Jul 23, 2004	207.60	210.96	207.60	208.80
2611	NASDAQ	SGA	Thu, Jul 22, 2004	201.60	209.88	200.88	208.20
2610	NASDAQ	SGA	Wed, Jul 21, 2004	206.16	206.16	200.88	201.60
2609	NASDAQ	SGA	Tue, Jul 20, 2004	199.80	204.96	198.00	204.96
2608	NASDAQ	SGA	Mon, Jul 19, 2004	200.28	201.36	198.00	198.72
2607	NASDAQ	SGA	Fri, Jul 16, 2004	201.48	201.96	200.28	200.40
2606	NASDAQ	SGA	Thu, Jul 15, 2004	201.48	202.44	200.40	201.00
2605	NASDAQ	SGA	Wed, Jul 14, 2004	200.16	201.60	200.04	201.12
2604	NASDAQ	SGA	Tue, Jul 13, 2004	201.00	201.00	199.20	200.76
2603	NASDAQ	SGA	Mon, Jul 12, 2004	203.64	203.64	200.64	201.00
2602	NASDAQ	SGA	Fri, Jul 9, 2004	205.20	205.20	203.16	203.64
2601	NASDAQ	SGA	Thu, Jul 8, 2004	205.80	207.00	204.24	204.24
2600	NASDAQ	SGA	Wed, Jul 7, 2004	208.08	208.44	206.16	206.64
2599	NASDAQ	SGA	Tue, Jul 6, 2004	216.00	216.00	207.60	208.32
2598	NASDAQ	SGA	Fri, Jul 2, 2004	215.40	217.80	214.32	216.00
2597	NASDAQ	SGA	Thu, Jul 1, 2004	219.00	220.80	215.52	215.52
2596	NASDAQ	SGA	Wed, Jun 30, 2004	218.40	221.40	218.40	219.00
2595	NASDAQ	SGA	Tue, Jun 29, 2004	218.40	220.80	217.20	219.60
2594	NASDAQ	SGA	Mon, Jun 28, 2004	219.60	222.60	219.60	220.20
2593	NASDAQ	SGA	Fri, Jun 25, 2004	223.20	225.48	218.40	218.40
2592	NASDAQ	SGA	Thu, Jun 24, 2004	225.36	225.48	222.00	223.68
2591	NASDAQ	SGA	Wed, Jun 23, 2004	225.60	226.20	220.80	224.88
2590	NASDAQ	SGA	Tue, Jun 22, 2004	222.00	225.84	221.64	225.60
2589	NASDAQ	SGA	Mon, Jun 21, 2004	222.00	226.44	221.40	222.00
2588	NASDAQ	SGA	Fri, Jun 18, 2004	222.72	226.20	222.00	222.00
2587	NASDAQ	SGA	Thu, Jun 17, 2004	223.20	226.80	222.00	222.72
2586	NASDAQ	SGA	Wed, Jun 16, 2004	227.04	228.12	222.00	223.80
2585	NASDAQ	SGA	Tue, Jun 15, 2004	222.12	228.60	222.00	225.84
2584	NASDAQ	SGA	Mon, Jun 14, 2004	224.52	224.52	221.88	222.00
2583	NASDAQ	SGA	Thu, Jun 10, 2004	220.80	224.28	220.80	223.92
2582	NASDAQ	SGA	Wed, Jun 9, 2004	225.00	226.20	221.40	221.76
2581	NASDAQ	SGA	Tue, Jun 8, 2004	224.52	228.00	223.56	225.60
2580	NASDAQ	SGA	Mon, Jun 7, 2004	225.00	226.92	223.68	224.52
2579	NASDAQ	SGA	Fri, Jun 4, 2004	220.92	224.40	219.60	223.80
2578	NASDAQ	SGA	Thu, Jun 3, 2004	226.92	226.92	217.80	220.92
2577	NASDAQ	SGA	Wed, Jun 2, 2004	225.60	227.40	224.40	226.92
2576	NASDAQ	SGA	Tue, Jun 1, 2004	223.80	226.20	223.80	225.48
2575	NASDAQ	SGA	Fri, May 28, 2004	227.64	227.64	225.00	225.00
2574	NASDAQ	SGA	Thu, May 27, 2004	226.08	227.88	225.00	226.68
2573	NASDAQ	SGA	Wed, May 26, 2004	227.28	231.00	225.84	226.08
2572	NASDAQ	SGA	Tue, May 25, 2004	227.40	232.20	226.56	227.76
2571	NASDAQ	SGA	Mon, May 24, 2004	231.00	232.20	228.00	228.60
2570	NASDAQ	SGA	Fri, May 21, 2004	232.92	234.72	229.20	229.80
2569	NASDAQ	SGA	Thu, May 20, 2004	224.40	231.84	224.40	231.72
2568	NASDAQ	SGA	Wed, May 19, 2004	229.08	231.84	224.16	225.00
2567	NASDAQ	SGA	Tue, May 18, 2004	226.44	227.88	223.80	227.88
2566	NASDAQ	SGA	Mon, May 17, 2004	228.00	228.00	223.80	226.44
2565	NASDAQ	SGA	Fri, May 14, 2004	228.00	234.36	225.12	229.20
2564	NASDAQ	SGA	Thu, May 13, 2004	234.60	236.40	227.16	228.72
2563	NASDAQ	SGA	Wed, May 12, 2004	232.20	235.80	231.00	233.52
2562	NASDAQ	SGA	Tue, May 11, 2004	232.92	233.76	230.88	232.80
2561	NASDAQ	SGA	Mon, May 10, 2004	232.20	233.40	225.60	231.72
2560	NASDAQ	SGA	Fri, May 7, 2004	240.00	241.44	232.80	233.88
2559	NASDAQ	SGA	Thu, May 6, 2004	233.40	239.64	229.80	239.04
2558	NASDAQ	SGA	Wed, May 5, 2004	238.20	238.20	231.84	234.24
2557	NASDAQ	SGA	Tue, May 4, 2004	238.20	242.40	234.12	237.00
2556	NASDAQ	SGA	Mon, May 3, 2004	226.80	235.80	226.80	235.80
2555	NASDAQ	SGA	Fri, Apr 30, 2004	227.40	233.04	226.80	228.00
2554	NASDAQ	SGA	Thu, Apr 29, 2004	230.40	234.00	228.00	228.00
2553	NASDAQ	SGA	Wed, Apr 28, 2004	237.60	240.00	228.96	228.96
2552	NASDAQ	SGA	Tue, Apr 27, 2004	235.20	241.20	235.20	238.80
2551	NASDAQ	SGA	Mon, Apr 26, 2004	240.60	240.60	235.08	235.68
2550	NASDAQ	SGA	Fri, Apr 23, 2004	240.60	241.20	236.40	241.20
2549	NASDAQ	SGA	Thu, Apr 22, 2004	229.80	240.60	229.80	240.48
2548	NASDAQ	SGA	Wed, Apr 21, 2004	227.40	233.88	225.00	228.60
2547	NASDAQ	SGA	Tue, Apr 20, 2004	233.40	237.60	225.84	226.32
2546	NASDAQ	SGA	Mon, Apr 19, 2004	238.20	238.20	229.08	231.60
2545	NASDAQ	SGA	Fri, Apr 16, 2004	233.40	239.88	232.20	237.36
2544	NASDAQ	SGA	Thu, Apr 15, 2004	227.28	234.12	226.80	232.08
2543	NASDAQ	SGA	Wed, Apr 14, 2004	228.00	231.00	225.96	226.08
2542	NASDAQ	SGA	Tue, Apr 13, 2004	235.80	237.72	228.60	228.84
2541	NASDAQ	SGA	Mon, Apr 12, 2004	235.80	237.60	234.00	235.08
2540	NASDAQ	SGA	Thu, Apr 8, 2004	240.60	244.20	234.60	234.60
2539	NASDAQ	SGA	Wed, Apr 7, 2004	237.60	240.00	234.72	238.92
2538	NASDAQ	SGA	Tue, Apr 6, 2004	240.60	240.60	236.16	238.20
2537	NASDAQ	SGA	Mon, Apr 5, 2004	239.88	240.00	235.80	239.76
2536	NASDAQ	SGA	Fri, Apr 2, 2004	229.20	240.00	229.20	238.92
2535	NASDAQ	SGA	Thu, Apr 1, 2004	225.00	231.00	225.00	227.64
2534	NASDAQ	SGA	Wed, Mar 31, 2004	231.72	234.60	223.20	223.80
2533	NASDAQ	SGA	Tue, Mar 30, 2004	225.60	231.84	221.88	231.84
2532	NASDAQ	SGA	Mon, Mar 29, 2004	225.60	228.00	224.76	225.60
2531	NASDAQ	SGA	Fri, Mar 26, 2004	220.44	226.68	220.44	224.40
2530	NASDAQ	SGA	Thu, Mar 25, 2004	217.56	222.84	215.40	219.24
2529	NASDAQ	SGA	Wed, Mar 24, 2004	223.80	224.40	216.00	216.36
2528	NASDAQ	SGA	Tue, Mar 23, 2004	222.60	228.84	222.36	224.52
2527	NASDAQ	SGA	Mon, Mar 22, 2004	224.40	230.40	222.00	222.00
2526	NASDAQ	SGA	Fri, Mar 19, 2004	234.12	237.60	228.12	228.12
2525	NASDAQ	SGA	Thu, Mar 18, 2004	228.60	234.12	227.40	234.12
2524	NASDAQ	SGA	Wed, Mar 17, 2004	229.20	231.60	225.60	229.20
2523	NASDAQ	SGA	Tue, Mar 16, 2004	225.60	228.84	218.40	227.52
2522	NASDAQ	SGA	Mon, Mar 15, 2004	235.20	235.20	223.80	223.80
2521	NASDAQ	SGA	Fri, Mar 12, 2004	230.64	234.00	229.20	233.88
2520	NASDAQ	SGA	Thu, Mar 11, 2004	234.60	238.80	229.80	230.64
2519	NASDAQ	SGA	Wed, Mar 10, 2004	239.40	240.12	230.04	234.60
2518	NASDAQ	SGA	Tue, Mar 9, 2004	239.64	241.68	238.56	239.28
2517	NASDAQ	SGA	Mon, Mar 8, 2004	245.40	245.52	238.20	239.64
2516	NASDAQ	SGA	Fri, Mar 5, 2004	241.20	248.76	241.20	242.88
2515	NASDAQ	SGA	Thu, Mar 4, 2004	227.28	236.40	227.04	236.40
2514	NASDAQ	SGA	Wed, Mar 3, 2004	223.20	227.52	222.48	227.28
2513	NASDAQ	SGA	Tue, Mar 2, 2004	223.44	223.56	216.12	216.24
2512	NASDAQ	SGA	Mon, Mar 1, 2004	223.80	226.20	222.60	223.44
2511	NASDAQ	SGA	Fri, Feb 27, 2004	221.40	223.80	220.80	223.20
2510	NASDAQ	SGA	Thu, Feb 26, 2004	218.64	220.80	217.68	220.80
2509	NASDAQ	SGA	Wed, Feb 25, 2004	220.20	221.40	217.68	218.64
2508	NASDAQ	SGA	Tue, Feb 24, 2004	227.40	227.52	216.12	220.20
2507	NASDAQ	SGA	Mon, Feb 23, 2004	228.00	228.60	226.80	227.52
2506	NASDAQ	SGA	Fri, Feb 20, 2004	225.00	228.12	223.80	228.00
2505	NASDAQ	SGA	Thu, Feb 19, 2004	224.88	225.00	223.20	223.80
2504	NASDAQ	SGA	Wed, Feb 18, 2004	223.20	224.88	223.20	224.88
2503	NASDAQ	SGA	Tue, Feb 17, 2004	221.40	223.32	220.80	222.48
2502	NASDAQ	SGA	Fri, Feb 13, 2004	222.00	222.00	218.04	221.40
2501	NASDAQ	SGA	Thu, Feb 12, 2004	225.00	225.12	219.60	220.20
2500	NASDAQ	SGA	Wed, Feb 11, 2004	227.28	227.28	224.40	225.00
2499	NASDAQ	SGA	Tue, Feb 10, 2004	224.52	227.28	222.00	227.28
2498	NASDAQ	SGA	Mon, Feb 9, 2004	224.88	227.76	222.36	224.52
2497	NASDAQ	SGA	Fri, Feb 6, 2004	216.00	224.16	214.20	223.20
2496	NASDAQ	SGA	Thu, Feb 5, 2004	213.00	216.60	213.00	215.40
2495	NASDAQ	SGA	Wed, Feb 4, 2004	216.24	217.20	213.00	213.00
2494	NASDAQ	SGA	Tue, Feb 3, 2004	219.24	220.20	216.24	216.24
2493	NASDAQ	SGA	Mon, Feb 2, 2004	219.60	220.32	216.12	216.24
2492	NASDAQ	SGA	Fri, Jan 30, 2004	218.04	219.00	216.36	218.40
2491	NASDAQ	SGA	Thu, Jan 29, 2004	218.40	221.28	214.68	216.84
2490	NASDAQ	SGA	Wed, Jan 28, 2004	223.20	226.80	218.04	219.00
2489	NASDAQ	SGA	Tue, Jan 27, 2004	229.80	229.92	221.16	222.36
2488	NASDAQ	SGA	Mon, Jan 26, 2004	226.20	231.60	225.48	229.92
2487	NASDAQ	SGA	Fri, Jan 23, 2004	225.60	226.20	224.40	225.00
2486	NASDAQ	SGA	Thu, Jan 22, 2004	226.56	226.56	225.60	225.60
2485	NASDAQ	SGA	Wed, Jan 21, 2004	226.20	227.40	225.60	225.96
2484	NASDAQ	SGA	Tue, Jan 20, 2004	223.20	227.40	223.20	225.96
2483	NASDAQ	SGA	Fri, Jan 16, 2004	227.40	227.40	222.84	222.84
2482	NASDAQ	SGA	Thu, Jan 15, 2004	226.80	226.80	222.24	225.60
2481	NASDAQ	SGA	Wed, Jan 14, 2004	224.40	228.00	223.68	228.00
2480	NASDAQ	SGA	Tue, Jan 13, 2004	224.76	226.80	222.00	224.40
2479	NASDAQ	SGA	Mon, Jan 12, 2004	224.40	225.12	222.12	224.40
2478	NASDAQ	SGA	Fri, Jan 9, 2004	216.72	225.60	216.72	223.20
2477	NASDAQ	SGA	Thu, Jan 8, 2004	221.40	222.00	216.72	216.72
2476	NASDAQ	SGA	Wed, Jan 7, 2004	219.12	221.40	218.52	220.20
2475	NASDAQ	SGA	Tue, Jan 6, 2004	225.60	225.60	219.00	219.96
2474	NASDAQ	SGA	Mon, Jan 5, 2004	223.44	225.60	221.52	225.60
2473	NASDAQ	SGA	Fri, Jan 2, 2004	223.20	225.12	221.40	223.20
2472	NASDAQ	SGA	Wed, Dec 31, 2003	225.00	225.60	222.00	222.36
2471	NASDAQ	SGA	Tue, Dec 30, 2003	230.40	230.40	225.12	225.60
2470	NASDAQ	SGA	Mon, Dec 29, 2003	225.60	231.00	225.48	231.00
2469	NASDAQ	SGA	Fri, Dec 26, 2003	228.00	229.20	225.00	225.00
2468	NASDAQ	SGA	Wed, Dec 24, 2003	228.00	228.24	226.44	227.40
2467	NASDAQ	SGA	Tue, Dec 23, 2003	229.20	229.20	224.52	228.60
2466	NASDAQ	SGA	Mon, Dec 22, 2003	222.24	231.84	222.24	228.00
2465	NASDAQ	SGA	Fri, Dec 19, 2003	223.08	223.08	220.44	222.24
2464	NASDAQ	SGA	Thu, Dec 18, 2003	220.20	223.20	220.20	223.08
2463	NASDAQ	SGA	Wed, Dec 17, 2003	223.68	223.68	219.00	220.56
2462	NASDAQ	SGA	Tue, Dec 16, 2003	222.60	225.24	221.88	223.08
2461	NASDAQ	SGA	Mon, Dec 15, 2003	226.20	226.20	220.32	220.80
2460	NASDAQ	SGA	Fri, Dec 12, 2003	221.40	225.00	220.80	225.00
2459	NASDAQ	SGA	Thu, Dec 11, 2003	220.20	223.20	220.20	220.80
2458	NASDAQ	SGA	Wed, Dec 10, 2003	223.80	223.80	219.60	220.80
2457	NASDAQ	SGA	Tue, Dec 9, 2003	220.20	224.40	218.64	224.40
2456	NASDAQ	SGA	Mon, Dec 8, 2003	219.60	222.00	215.52	219.60
2455	NASDAQ	SGA	Fri, Dec 5, 2003	225.00	225.00	218.40	218.40
2454	NASDAQ	SGA	Thu, Dec 4, 2003	219.00	225.24	218.40	224.16
2453	NASDAQ	SGA	Wed, Dec 3, 2003	222.60	224.40	219.72	219.72
2452	NASDAQ	SGA	Tue, Dec 2, 2003	220.56	221.88	219.00	221.52
2451	NASDAQ	SGA	Mon, Dec 1, 2003	210.84	219.96	210.84	219.96
2450	NASDAQ	SGA	Fri, Nov 28, 2003	210.00	210.00	206.40	209.64
2449	NASDAQ	SGA	Wed, Nov 26, 2003	209.16	222.00	207.84	209.40
2448	NASDAQ	SGA	Tue, Nov 25, 2003	210.60	212.40	208.56	209.16
2447	NASDAQ	SGA	Mon, Nov 24, 2003	211.80	214.08	210.36	210.36
2446	NASDAQ	SGA	Fri, Nov 21, 2003	209.40	211.44	207.84	211.20
2445	NASDAQ	SGA	Thu, Nov 20, 2003	210.00	210.60	207.60	208.80
2444	NASDAQ	SGA	Wed, Nov 19, 2003	212.28	212.40	210.00	210.00
2443	NASDAQ	SGA	Tue, Nov 18, 2003	210.36	212.76	209.64	210.60
2442	NASDAQ	SGA	Mon, Nov 17, 2003	213.24	213.24	209.40	209.64
2441	NASDAQ	SGA	Fri, Nov 14, 2003	216.48	216.60	213.00	213.60
2440	NASDAQ	SGA	Thu, Nov 13, 2003	216.60	219.36	214.80	216.60
2439	NASDAQ	SGA	Wed, Nov 12, 2003	213.60	217.68	213.60	217.20
2438	NASDAQ	SGA	Tue, Nov 11, 2003	213.00	216.00	210.96	213.00
2437	NASDAQ	SGA	Mon, Nov 10, 2003	216.60	216.60	213.36	213.48
2436	NASDAQ	SGA	Fri, Nov 7, 2003	217.80	219.48	216.36	217.20
2435	NASDAQ	SGA	Thu, Nov 6, 2003	216.60	217.80	214.68	217.80
2434	NASDAQ	SGA	Wed, Nov 5, 2003	216.00	216.00	212.88	216.00
2433	NASDAQ	SGA	Tue, Nov 4, 2003	222.48	222.60	214.80	215.88
2432	NASDAQ	SGA	Mon, Nov 3, 2003	228.60	231.00	221.28	222.60
2431	NASDAQ	SGA	Fri, Oct 31, 2003	230.40	231.48	228.00	228.00
2430	NASDAQ	SGA	Thu, Oct 30, 2003	230.40	231.72	227.04	231.00
2429	NASDAQ	SGA	Wed, Oct 29, 2003	231.60	231.72	229.80	229.80
2428	NASDAQ	SGA	Tue, Oct 28, 2003	223.08	231.36	223.08	231.12
2427	NASDAQ	SGA	Mon, Oct 27, 2003	217.92	222.48	217.92	222.48
2426	NASDAQ	SGA	Fri, Oct 24, 2003	218.04	219.36	216.00	217.80
2425	NASDAQ	SGA	Thu, Oct 23, 2003	222.00	222.60	216.84	216.84
2424	NASDAQ	SGA	Wed, Oct 22, 2003	224.40	225.36	221.76	222.36
2423	NASDAQ	SGA	Tue, Oct 21, 2003	219.00	224.28	219.00	224.16
2422	NASDAQ	SGA	Mon, Oct 20, 2003	222.60	222.60	218.64	219.72
2421	NASDAQ	SGA	Fri, Oct 17, 2003	225.00	225.36	220.20	222.00
2420	NASDAQ	SGA	Thu, Oct 16, 2003	229.20	229.20	225.36	225.60
2419	NASDAQ	SGA	Wed, Oct 15, 2003	230.40	231.00	228.60	228.60
2418	NASDAQ	SGA	Tue, Oct 14, 2003	226.80	230.88	226.80	230.40
2417	NASDAQ	SGA	Mon, Oct 13, 2003	227.40	228.60	226.20	226.32
2416	NASDAQ	SGA	Fri, Oct 10, 2003	229.20	229.20	226.32	227.04
2415	NASDAQ	SGA	Thu, Oct 9, 2003	224.28	229.80	223.32	226.44
2414	NASDAQ	SGA	Wed, Oct 8, 2003	221.64	224.40	221.40	224.04
2413	NASDAQ	SGA	Tue, Oct 7, 2003	227.40	227.40	219.48	221.40
2412	NASDAQ	SGA	Mon, Oct 6, 2003	236.40	237.48	225.60	225.60
2411	NASDAQ	SGA	Fri, Oct 3, 2003	231.12	236.40	226.80	236.40
2410	NASDAQ	SGA	Thu, Oct 2, 2003	229.20	231.72	225.60	231.12
2409	NASDAQ	SGA	Wed, Oct 1, 2003	232.80	232.80	220.44	228.84
2408	NASDAQ	SGA	Tue, Sep 30, 2003	215.40	232.20	213.72	232.20
2407	NASDAQ	SGA	Mon, Sep 29, 2003	214.20	216.00	210.24	216.00
2406	NASDAQ	SGA	Fri, Sep 26, 2003	214.20	218.40	211.44	213.60
2405	NASDAQ	SGA	Thu, Sep 25, 2003	210.60	212.16	210.00	210.24
2404	NASDAQ	SGA	Wed, Sep 24, 2003	211.20	212.40	209.88	210.00
2403	NASDAQ	SGA	Tue, Sep 23, 2003	214.20	215.76	208.68	210.00
2402	NASDAQ	SGA	Mon, Sep 22, 2003	213.60	215.40	212.16	213.96
2401	NASDAQ	SGA	Fri, Sep 19, 2003	221.76	223.08	214.80	214.80
2400	NASDAQ	SGA	Thu, Sep 18, 2003	221.88	226.20	219.60	222.36
2399	NASDAQ	SGA	Wed, Sep 17, 2003	227.40	227.40	219.12	221.52
2398	NASDAQ	SGA	Tue, Sep 16, 2003	228.00	229.32	222.12	228.00
2397	NASDAQ	SGA	Mon, Sep 15, 2003	234.60	235.08	225.36	226.80
2396	NASDAQ	SGA	Fri, Sep 12, 2003	234.60	235.32	233.64	235.20
2395	NASDAQ	SGA	Thu, Sep 11, 2003	234.60	234.96	233.40	234.60
2394	NASDAQ	SGA	Wed, Sep 10, 2003	235.44	237.60	234.00	234.00
2393	NASDAQ	SGA	Tue, Sep 9, 2003	236.40	237.60	235.20	236.04
2392	NASDAQ	SGA	Mon, Sep 8, 2003	240.60	242.40	236.04	236.04
2391	NASDAQ	SGA	Fri, Sep 5, 2003	244.92	245.40	240.00	240.00
2390	NASDAQ	SGA	Thu, Sep 4, 2003	244.20	247.20	243.24	244.92
2389	NASDAQ	SGA	Wed, Sep 3, 2003	231.00	243.24	230.76	243.24
2388	NASDAQ	SGA	Tue, Sep 2, 2003	228.00	231.00	226.20	230.40
2387	NASDAQ	SGA	Fri, Aug 29, 2003	219.60	230.40	219.60	227.40
2386	NASDAQ	SGA	Thu, Aug 28, 2003	221.88	222.00	216.60	219.60
2385	NASDAQ	SGA	Wed, Aug 27, 2003	223.80	224.40	220.80	221.40
2384	NASDAQ	SGA	Tue, Aug 26, 2003	225.00	225.00	222.00	223.20
2383	NASDAQ	SGA	Mon, Aug 25, 2003	232.44	232.44	224.64	224.64
2382	NASDAQ	SGA	Fri, Aug 22, 2003	235.80	235.80	232.08	232.56
2381	NASDAQ	SGA	Thu, Aug 21, 2003	232.92	235.80	231.12	235.80
2380	NASDAQ	SGA	Wed, Aug 20, 2003	232.80	234.72	232.80	232.92
2379	NASDAQ	SGA	Tue, Aug 19, 2003	230.76	234.00	230.76	234.00
2378	NASDAQ	SGA	Mon, Aug 18, 2003	228.00	231.00	228.00	230.76
2377	NASDAQ	SGA	Fri, Aug 15, 2003	227.40	227.40	227.40	227.40
2376	NASDAQ	SGA	Thu, Aug 14, 2003	217.20	228.00	216.00	228.00
2375	NASDAQ	SGA	Wed, Aug 13, 2003	211.80	218.16	211.68	216.48
2374	NASDAQ	SGA	Tue, Aug 12, 2003	208.20	210.00	206.52	210.00
2373	NASDAQ	SGA	Mon, Aug 11, 2003	206.64	207.48	206.40	207.00
2372	NASDAQ	SGA	Fri, Aug 8, 2003	208.20	208.80	205.20	205.20
2371	NASDAQ	SGA	Thu, Aug 7, 2003	208.20	208.20	205.20	207.60
2370	NASDAQ	SGA	Wed, Aug 6, 2003	210.00	210.36	207.60	207.60
2369	NASDAQ	SGA	Tue, Aug 5, 2003	217.20	217.20	210.00	210.00
2368	NASDAQ	SGA	Mon, Aug 4, 2003	219.24	219.24	214.44	216.00
2367	NASDAQ	SGA	Fri, Aug 1, 2003	218.40	218.40	216.12	218.28
2366	NASDAQ	SGA	Thu, Jul 31, 2003	214.80	220.08	214.80	218.52
2365	NASDAQ	SGA	Wed, Jul 30, 2003	222.00	222.60	213.60	213.60
2364	NASDAQ	SGA	Tue, Jul 29, 2003	220.20	222.84	217.56	221.40
2363	NASDAQ	SGA	Mon, Jul 28, 2003	220.32	222.00	218.40	219.36
2362	NASDAQ	SGA	Fri, Jul 25, 2003	219.00	220.80	217.68	220.20
2361	NASDAQ	SGA	Thu, Jul 24, 2003	218.40	221.04	218.40	218.40
2360	NASDAQ	SGA	Wed, Jul 23, 2003	220.20	220.20	218.16	218.16
2359	NASDAQ	SGA	Tue, Jul 22, 2003	220.80	221.40	219.36	219.48
2358	NASDAQ	SGA	Mon, Jul 21, 2003	224.40	224.40	218.40	219.72
2357	NASDAQ	SGA	Fri, Jul 18, 2003	225.96	226.08	223.20	226.08
2356	NASDAQ	SGA	Thu, Jul 17, 2003	228.60	229.08	223.32	223.80
2355	NASDAQ	SGA	Wed, Jul 16, 2003	226.80	227.28	225.00	225.84
2354	NASDAQ	SGA	Tue, Jul 15, 2003	231.60	231.60	219.60	226.68
2353	NASDAQ	SGA	Mon, Jul 14, 2003	241.20	244.08	232.20	232.20
2352	NASDAQ	SGA	Fri, Jul 11, 2003	237.12	241.32	237.00	240.36
2351	NASDAQ	SGA	Thu, Jul 10, 2003	240.00	241.80	236.40	237.00
2350	NASDAQ	SGA	Wed, Jul 9, 2003	239.88	240.60	237.60	240.60
2349	NASDAQ	SGA	Tue, Jul 8, 2003	238.20	240.96	238.20	239.88
2348	NASDAQ	SGA	Mon, Jul 7, 2003	232.20	237.60	230.88	237.60
2347	NASDAQ	SGA	Thu, Jul 3, 2003	231.60	232.32	231.00	231.24
2346	NASDAQ	SGA	Wed, Jul 2, 2003	234.60	235.20	232.80	232.80
2345	NASDAQ	SGA	Tue, Jul 1, 2003	232.80	235.32	225.24	234.60
2344	NASDAQ	SGA	Mon, Jun 30, 2003	232.20	233.40	229.20	233.40
2343	NASDAQ	SGA	Fri, Jun 27, 2003	235.80	236.40	224.04	232.80
2342	NASDAQ	SGA	Thu, Jun 26, 2003	225.60	240.00	225.48	235.80
2341	NASDAQ	SGA	Wed, Jun 25, 2003	225.00	227.76	223.80	225.00
2340	NASDAQ	SGA	Tue, Jun 24, 2003	220.80	225.60	220.20	222.12
2339	NASDAQ	SGA	Mon, Jun 23, 2003	224.40	224.40	219.00	219.12
2338	NASDAQ	SGA	Fri, Jun 20, 2003	224.88	224.88	220.20	223.20
2337	NASDAQ	SGA	Thu, Jun 19, 2003	225.00	225.00	223.20	224.40
2336	NASDAQ	SGA	Wed, Jun 18, 2003	224.40	224.40	222.00	224.40
2335	NASDAQ	SGA	Tue, Jun 17, 2003	234.00	238.20	224.28	224.40
2334	NASDAQ	SGA	Mon, Jun 16, 2003	223.20	229.20	220.32	229.20
2333	NASDAQ	SGA	Fri, Jun 13, 2003	225.60	225.60	222.60	222.60
2332	NASDAQ	SGA	Thu, Jun 12, 2003	228.00	228.00	225.60	225.60
2331	NASDAQ	SGA	Wed, Jun 11, 2003	225.00	227.40	225.00	226.80
2330	NASDAQ	SGA	Tue, Jun 10, 2003	227.40	228.00	225.00	225.60
2329	NASDAQ	SGA	Mon, Jun 9, 2003	232.20	234.00	226.20	226.20
2328	NASDAQ	SGA	Fri, Jun 6, 2003	233.40	234.00	229.56	230.28
2327	NASDAQ	SGA	Thu, Jun 5, 2003	235.20	236.16	232.80	233.40
2326	NASDAQ	SGA	Wed, Jun 4, 2003	232.80	235.20	232.80	234.60
2325	NASDAQ	SGA	Tue, Jun 3, 2003	229.68	235.20	229.68	231.36
2324	NASDAQ	SGA	Mon, Jun 2, 2003	230.76	231.00	229.08	229.20
2323	NASDAQ	SGA	Fri, May 30, 2003	231.60	231.60	229.80	229.80
2322	NASDAQ	SGA	Thu, May 29, 2003	231.48	232.08	228.60	230.64
2321	NASDAQ	SGA	Wed, May 28, 2003	225.00	231.72	225.00	231.60
2320	NASDAQ	SGA	Tue, May 27, 2003	228.60	230.16	220.20	226.08
2319	NASDAQ	SGA	Fri, May 23, 2003	230.16	230.16	225.00	226.32
2318	NASDAQ	SGA	Thu, May 22, 2003	238.80	238.80	227.52	230.40
2317	NASDAQ	SGA	Wed, May 21, 2003	243.00	243.00	238.56	239.88
2316	NASDAQ	SGA	Tue, May 20, 2003	249.60	249.60	240.00	243.84
2315	NASDAQ	SGA	Mon, May 19, 2003	240.00	249.00	240.00	247.80
2314	NASDAQ	SGA	Fri, May 16, 2003	253.80	254.40	240.00	241.20
2313	NASDAQ	SGA	Thu, May 15, 2003	260.40	261.36	255.12	255.12
2312	NASDAQ	SGA	Wed, May 14, 2003	259.80	262.08	258.60	258.96
2311	NASDAQ	SGA	Tue, May 13, 2003	255.36	259.80	254.40	259.32
2310	NASDAQ	SGA	Mon, May 12, 2003	257.40	257.76	254.88	255.36
2309	NASDAQ	SGA	Fri, May 9, 2003	254.16	256.80	253.20	256.80
2308	NASDAQ	SGA	Thu, May 8, 2003	253.44	254.28	252.00	253.68
2307	NASDAQ	SGA	Wed, May 7, 2003	248.40	253.44	248.40	252.96
2306	NASDAQ	SGA	Tue, May 6, 2003	249.60	253.68	243.96	250.32
2305	NASDAQ	SGA	Mon, May 5, 2003	250.80	253.08	249.60	251.88
2304	NASDAQ	SGA	Fri, May 2, 2003	242.40	249.96	241.80	248.52
2303	NASDAQ	SGA	Thu, May 1, 2003	244.20	249.72	241.20	242.40
2302	NASDAQ	SGA	Wed, Apr 30, 2003	241.80	246.00	241.20	242.40
2301	NASDAQ	SGA	Tue, Apr 29, 2003	246.60	247.20	243.00	243.00
2300	NASDAQ	SGA	Mon, Apr 28, 2003	240.60	245.88	240.00	245.88
2299	NASDAQ	SGA	Fri, Apr 25, 2003	238.20	240.36	238.20	240.00
2298	NASDAQ	SGA	Thu, Apr 24, 2003	239.16	239.28	237.96	238.44
2297	NASDAQ	SGA	Wed, Apr 23, 2003	239.40	240.00	237.24	239.16
2296	NASDAQ	SGA	Tue, Apr 22, 2003	239.04	239.40	237.60	239.40
2295	NASDAQ	SGA	Mon, Apr 21, 2003	240.60	240.60	237.60	239.04
2294	NASDAQ	SGA	Thu, Apr 17, 2003	240.72	241.08	240.00	240.60
2293	NASDAQ	SGA	Wed, Apr 16, 2003	238.80	242.76	238.80	240.24
2292	NASDAQ	SGA	Tue, Apr 15, 2003	237.00	237.00	232.20	236.76
2291	NASDAQ	SGA	Mon, Apr 14, 2003	225.00	235.80	225.00	235.80
2290	NASDAQ	SGA	Fri, Apr 11, 2003	226.20	228.84	225.00	226.20
2289	NASDAQ	SGA	Thu, Apr 10, 2003	232.80	232.80	225.00	225.00
2288	NASDAQ	SGA	Wed, Apr 9, 2003	232.20	235.80	232.20	232.80
2287	NASDAQ	SGA	Tue, Apr 8, 2003	231.60	232.80	226.20	231.48
2286	NASDAQ	SGA	Mon, Apr 7, 2003	225.00	232.80	224.40	231.00
2285	NASDAQ	SGA	Fri, Apr 4, 2003	226.20	226.20	222.00	222.60
2284	NASDAQ	SGA	Thu, Apr 3, 2003	226.20	227.40	221.04	226.20
2283	NASDAQ	SGA	Wed, Apr 2, 2003	214.80	227.40	214.68	227.40
2282	NASDAQ	SGA	Tue, Apr 1, 2003	205.80	212.28	205.32	212.28
2281	NASDAQ	SGA	Mon, Mar 31, 2003	216.00	216.00	207.60	207.60
2280	NASDAQ	SGA	Fri, Mar 28, 2003	217.80	217.80	216.00	216.00
2279	NASDAQ	SGA	Thu, Mar 27, 2003	216.00	217.80	207.00	217.68
2278	NASDAQ	SGA	Wed, Mar 26, 2003	222.00	222.00	213.12	216.00
2277	NASDAQ	SGA	Tue, Mar 25, 2003	219.48	227.88	219.48	221.52
2276	NASDAQ	SGA	Mon, Mar 24, 2003	223.80	224.40	217.20	217.80
2275	NASDAQ	SGA	Fri, Mar 21, 2003	220.80	227.88	220.80	225.60
2274	NASDAQ	SGA	Thu, Mar 20, 2003	221.40	223.20	218.40	222.72
2273	NASDAQ	SGA	Wed, Mar 19, 2003	217.20	223.08	217.08	222.84
2272	NASDAQ	SGA	Tue, Mar 18, 2003	213.24	219.60	212.40	218.04
2271	NASDAQ	SGA	Mon, Mar 17, 2003	206.40	214.20	206.40	214.20
2270	NASDAQ	SGA	Fri, Mar 14, 2003	208.80	208.80	205.20	205.20
2269	NASDAQ	SGA	Thu, Mar 13, 2003	206.40	208.32	206.40	207.60
2268	NASDAQ	SGA	Wed, Mar 12, 2003	203.40	204.96	202.56	204.36
2267	NASDAQ	SGA	Tue, Mar 11, 2003	209.40	209.40	204.00	204.60
2266	NASDAQ	SGA	Mon, Mar 10, 2003	212.16	212.28	209.40	209.40
2265	NASDAQ	SGA	Fri, Mar 7, 2003	209.40	215.40	209.40	211.92
2264	NASDAQ	SGA	Thu, Mar 6, 2003	204.60	212.40	204.60	210.60
2263	NASDAQ	SGA	Wed, Mar 5, 2003	204.72	205.20	202.80	205.20
2262	NASDAQ	SGA	Tue, Mar 4, 2003	204.00	205.80	203.40	204.72
2261	NASDAQ	SGA	Mon, Mar 3, 2003	207.00	207.00	201.36	201.72
2260	NASDAQ	SGA	Fri, Feb 28, 2003	205.80	209.40	205.20	205.20
2259	NASDAQ	SGA	Thu, Feb 27, 2003	205.20	206.40	200.40	206.40
2258	NASDAQ	SGA	Wed, Feb 26, 2003	202.20	203.28	199.20	202.92
2257	NASDAQ	SGA	Tue, Feb 25, 2003	198.00	203.40	198.00	201.00
2256	NASDAQ	SGA	Mon, Feb 24, 2003	197.40	199.80	197.40	198.36
2255	NASDAQ	SGA	Fri, Feb 21, 2003	196.20	198.48	194.40	198.36
2254	NASDAQ	SGA	Thu, Feb 20, 2003	201.60	201.60	196.20	196.20
2253	NASDAQ	SGA	Wed, Feb 19, 2003	201.60	204.00	201.48	201.48
2252	NASDAQ	SGA	Tue, Feb 18, 2003	203.40	204.00	202.20	204.00
2251	NASDAQ	SGA	Fri, Feb 14, 2003	204.00	204.00	203.04	203.40
2250	NASDAQ	SGA	Thu, Feb 13, 2003	205.20	205.20	202.56	203.40
2249	NASDAQ	SGA	Wed, Feb 12, 2003	200.52	206.40	200.40	204.48
2248	NASDAQ	SGA	Tue, Feb 11, 2003	204.60	207.60	200.40	200.40
2247	NASDAQ	SGA	Mon, Feb 10, 2003	204.00	207.48	202.44	205.20
2246	NASDAQ	SGA	Fri, Feb 7, 2003	206.76	206.76	202.20	203.40
2245	NASDAQ	SGA	Thu, Feb 6, 2003	207.00	210.00	203.40	205.56
2244	NASDAQ	SGA	Wed, Feb 5, 2003	211.20	212.76	207.00	208.80
2243	NASDAQ	SGA	Tue, Feb 4, 2003	209.40	210.24	208.20	210.00
2242	NASDAQ	SGA	Mon, Feb 3, 2003	206.40	209.16	206.28	207.84
2241	NASDAQ	SGA	Fri, Jan 31, 2003	201.00	210.00	201.00	207.36
2240	NASDAQ	SGA	Thu, Jan 30, 2003	216.00	216.00	202.20	202.20
2239	NASDAQ	SGA	Wed, Jan 29, 2003	212.52	216.00	211.20	216.00
2238	NASDAQ	SGA	Tue, Jan 28, 2003	210.60	215.88	210.00	215.76
2237	NASDAQ	SGA	Mon, Jan 27, 2003	216.72	216.72	211.08	211.08
2236	NASDAQ	SGA	Fri, Jan 24, 2003	227.40	227.40	216.00	216.72
2235	NASDAQ	SGA	Thu, Jan 23, 2003	226.80	230.40	224.40	226.20
2234	NASDAQ	SGA	Wed, Jan 22, 2003	229.80	229.80	226.20	226.20
2233	NASDAQ	SGA	Tue, Jan 21, 2003	234.24	235.80	229.80	229.80
2232	NASDAQ	SGA	Fri, Jan 17, 2003	234.60	236.16	233.40	234.00
2231	NASDAQ	SGA	Thu, Jan 16, 2003	234.60	235.68	229.44	234.00
2230	NASDAQ	SGA	Wed, Jan 15, 2003	234.60	234.60	231.24	233.76
2229	NASDAQ	SGA	Tue, Jan 14, 2003	229.20	233.40	229.20	233.40
2228	NASDAQ	SGA	Mon, Jan 13, 2003	229.56	231.00	229.44	231.00
2227	NASDAQ	SGA	Fri, Jan 10, 2003	231.00	232.20	228.00	229.80
2226	NASDAQ	SGA	Thu, Jan 9, 2003	221.04	232.20	221.04	231.00
2225	NASDAQ	SGA	Wed, Jan 8, 2003	219.60	222.00	216.00	219.60
2224	NASDAQ	SGA	Tue, Jan 7, 2003	226.20	227.04	220.80	220.80
2223	NASDAQ	SGA	Mon, Jan 6, 2003	227.40	231.00	224.40	228.60
2222	NASDAQ	SGA	Fri, Jan 3, 2003	235.20	235.80	227.40	229.20
2221	NASDAQ	SGA	Thu, Jan 2, 2003	229.20	233.16	228.00	232.80
2220	NASDAQ	SGA	Tue, Dec 31, 2002	226.20	234.84	225.00	228.00
2219	NASDAQ	SGA	Mon, Dec 30, 2002	228.00	228.00	224.40	224.52
2218	NASDAQ	SGA	Fri, Dec 27, 2002	222.00	228.00	222.00	225.60
2217	NASDAQ	SGA	Thu, Dec 26, 2002	222.72	224.40	222.72	223.08
2216	NASDAQ	SGA	Tue, Dec 24, 2002	217.32	223.92	217.32	222.84
2215	NASDAQ	SGA	Mon, Dec 23, 2002	221.76	223.20	219.12	220.20
2214	NASDAQ	SGA	Fri, Dec 20, 2002	220.80	224.76	217.44	221.40
2213	NASDAQ	SGA	Thu, Dec 19, 2002	225.36	225.36	214.32	218.40
2212	NASDAQ	SGA	Wed, Dec 18, 2002	227.40	227.40	224.40	224.40
2211	NASDAQ	SGA	Tue, Dec 17, 2002	225.60	227.40	223.20	227.40
2210	NASDAQ	SGA	Mon, Dec 16, 2002	209.88	222.60	209.40	222.60
2209	NASDAQ	SGA	Fri, Dec 13, 2002	221.40	221.40	200.40	208.80
2208	NASDAQ	SGA	Thu, Dec 12, 2002	219.60	221.04	219.00	219.60
2207	NASDAQ	SGA	Wed, Dec 11, 2002	222.00	222.60	216.00	217.80
2206	NASDAQ	SGA	Tue, Dec 10, 2002	225.00	225.00	220.80	220.80
2205	NASDAQ	SGA	Mon, Dec 9, 2002	235.20	235.20	223.20	223.20
2204	NASDAQ	SGA	Fri, Dec 6, 2002	231.36	236.88	231.36	234.84
2203	NASDAQ	SGA	Thu, Dec 5, 2002	236.40	236.88	229.80	231.36
2202	NASDAQ	SGA	Wed, Dec 4, 2002	240.00	240.60	233.40	235.80
2201	NASDAQ	SGA	Tue, Dec 3, 2002	243.00	243.00	234.60	237.00
2200	NASDAQ	SGA	Mon, Dec 2, 2002	238.20	245.88	235.20	243.84
2199	NASDAQ	SGA	Fri, Nov 29, 2002	240.60	240.60	237.00	237.00
2198	NASDAQ	SGA	Wed, Nov 27, 2002	232.80	238.80	232.32	238.80
2197	NASDAQ	SGA	Tue, Nov 26, 2002	243.60	243.60	232.56	232.80
2196	NASDAQ	SGA	Mon, Nov 25, 2002	242.88	243.00	240.84	242.76
2195	NASDAQ	SGA	Fri, Nov 22, 2002	234.60	243.84	234.60	242.40
2194	NASDAQ	SGA	Thu, Nov 21, 2002	237.00	238.20	234.00	236.40
2193	NASDAQ	SGA	Wed, Nov 20, 2002	232.44	234.60	231.00	234.00
2192	NASDAQ	SGA	Tue, Nov 19, 2002	235.80	236.40	228.00	230.40
2191	NASDAQ	SGA	Mon, Nov 18, 2002	247.20	247.20	234.00	237.48
2190	NASDAQ	SGA	Fri, Nov 15, 2002	245.64	247.20	244.20	244.56
2189	NASDAQ	SGA	Thu, Nov 14, 2002	240.00	246.12	236.40	246.12
2188	NASDAQ	SGA	Wed, Nov 13, 2002	240.00	240.00	228.00	238.56
2187	NASDAQ	SGA	Tue, Nov 12, 2002	246.00	252.00	235.20	243.00
2186	NASDAQ	SGA	Mon, Nov 11, 2002	248.76	254.40	244.80	244.80
2185	NASDAQ	SGA	Fri, Nov 8, 2002	259.80	263.40	249.60	249.72
2184	NASDAQ	SGA	Thu, Nov 7, 2002	264.00	264.00	258.00	258.24
2183	NASDAQ	SGA	Wed, Nov 6, 2002	256.80	265.80	256.80	265.80
2182	NASDAQ	SGA	Tue, Nov 5, 2002	254.40	260.40	254.40	259.08
2181	NASDAQ	SGA	Mon, Nov 4, 2002	248.40	254.40	247.20	254.40
2180	NASDAQ	SGA	Fri, Nov 1, 2002	243.60	248.40	242.40	248.40
2179	NASDAQ	SGA	Thu, Oct 31, 2002	237.60	244.56	235.20	243.60
2178	NASDAQ	SGA	Wed, Oct 30, 2002	236.40	238.68	236.40	237.60
2177	NASDAQ	SGA	Tue, Oct 29, 2002	232.20	232.20	228.60	231.96
2176	NASDAQ	SGA	Mon, Oct 28, 2002	235.68	237.60	228.00	229.80
2175	NASDAQ	SGA	Fri, Oct 25, 2002	226.80	234.00	226.80	234.00
2174	NASDAQ	SGA	Thu, Oct 24, 2002	233.40	233.40	226.20	228.60
2173	NASDAQ	SGA	Wed, Oct 23, 2002	231.72	233.76	228.00	233.04
2172	NASDAQ	SGA	Tue, Oct 22, 2002	229.80	231.60	228.60	230.40
2171	NASDAQ	SGA	Mon, Oct 21, 2002	226.20	229.80	223.80	229.80
2170	NASDAQ	SGA	Fri, Oct 18, 2002	231.00	236.16	226.80	228.24
2169	NASDAQ	SGA	Thu, Oct 17, 2002	226.20	231.60	226.20	230.76
2168	NASDAQ	SGA	Wed, Oct 16, 2002	229.80	230.40	224.40	225.00
2167	NASDAQ	SGA	Tue, Oct 15, 2002	222.00	231.60	222.00	229.80
2166	NASDAQ	SGA	Mon, Oct 14, 2002	219.00	226.68	219.00	223.20
2165	NASDAQ	SGA	Fri, Oct 11, 2002	210.60	220.80	209.40	220.80
2164	NASDAQ	SGA	Thu, Oct 10, 2002	195.00	207.60	193.32	207.60
2163	NASDAQ	SGA	Wed, Oct 9, 2002	205.20	206.88	191.40	196.20
2162	NASDAQ	SGA	Tue, Oct 8, 2002	205.56	207.60	202.92	207.00
2161	NASDAQ	SGA	Mon, Oct 7, 2002	212.40	215.16	204.00	204.00
2160	NASDAQ	SGA	Fri, Oct 4, 2002	212.40	213.24	211.20	212.52
2159	NASDAQ	SGA	Thu, Oct 3, 2002	208.80	212.40	208.80	212.40
2158	NASDAQ	SGA	Wed, Oct 2, 2002	217.08	217.20	207.00	208.20
2157	NASDAQ	SGA	Tue, Oct 1, 2002	220.20	220.20	211.80	216.60
2156	NASDAQ	SGA	Mon, Sep 30, 2002	201.60	222.00	201.60	222.00
2155	NASDAQ	SGA	Fri, Sep 27, 2002	216.72	219.00	202.20	203.40
2154	NASDAQ	SGA	Thu, Sep 26, 2002	210.60	219.00	208.80	218.40
2153	NASDAQ	SGA	Wed, Sep 25, 2002	202.80	211.20	200.40	207.60
2152	NASDAQ	SGA	Tue, Sep 24, 2002	203.76	205.80	198.60	201.00
2151	NASDAQ	SGA	Mon, Sep 23, 2002	206.40	209.16	204.00	204.00
2150	NASDAQ	SGA	Fri, Sep 20, 2002	206.40	206.40	202.80	206.40
2149	NASDAQ	SGA	Thu, Sep 19, 2002	204.12	206.76	202.80	204.00
2148	NASDAQ	SGA	Wed, Sep 18, 2002	205.92	206.88	204.00	204.00
2147	NASDAQ	SGA	Tue, Sep 17, 2002	204.00	205.92	202.80	205.92
2146	NASDAQ	SGA	Mon, Sep 16, 2002	205.20	208.20	203.40	203.76
2145	NASDAQ	SGA	Fri, Sep 13, 2002	211.20	213.60	210.00	212.40
2144	NASDAQ	SGA	Thu, Sep 12, 2002	217.20	217.20	207.60	208.80
2143	NASDAQ	SGA	Wed, Sep 11, 2002	228.00	228.00	218.52	219.00
2142	NASDAQ	SGA	Tue, Sep 10, 2002	221.40	227.64	219.60	227.64
2141	NASDAQ	SGA	Mon, Sep 9, 2002	228.00	228.00	219.60	219.72
2140	NASDAQ	SGA	Fri, Sep 6, 2002	214.92	228.00	214.92	228.00
2139	NASDAQ	SGA	Thu, Sep 5, 2002	224.40	229.20	217.92	217.92
2138	NASDAQ	SGA	Wed, Sep 4, 2002	214.20	222.72	211.92	222.72
2137	NASDAQ	SGA	Tue, Sep 3, 2002	227.40	229.08	214.20	214.20
2136	NASDAQ	SGA	Fri, Aug 30, 2002	229.20	229.20	225.60	225.60
2135	NASDAQ	SGA	Thu, Aug 29, 2002	229.20	229.92	228.00	229.20
2134	NASDAQ	SGA	Wed, Aug 28, 2002	228.00	232.80	227.40	228.00
2133	NASDAQ	SGA	Tue, Aug 27, 2002	232.20	234.12	228.00	228.00
2132	NASDAQ	SGA	Mon, Aug 26, 2002	225.60	229.80	222.12	229.68
2131	NASDAQ	SGA	Fri, Aug 23, 2002	237.00	237.00	220.80	223.80
2130	NASDAQ	SGA	Thu, Aug 22, 2002	234.00	237.00	232.20	237.00
2129	NASDAQ	SGA	Wed, Aug 21, 2002	234.72	234.72	231.12	234.00
2128	NASDAQ	SGA	Tue, Aug 20, 2002	238.80	239.88	234.60	234.72
2127	NASDAQ	SGA	Mon, Aug 19, 2002	237.00	242.40	237.00	240.00
2126	NASDAQ	SGA	Fri, Aug 16, 2002	231.00	240.84	229.92	238.20
2125	NASDAQ	SGA	Thu, Aug 15, 2002	235.80	235.80	231.60	232.20
2124	NASDAQ	SGA	Wed, Aug 14, 2002	235.80	235.80	229.32	233.76
2123	NASDAQ	SGA	Tue, Aug 13, 2002	253.20	253.44	235.80	235.80
2122	NASDAQ	SGA	Mon, Aug 12, 2002	254.40	255.48	252.00	255.48
2121	NASDAQ	SGA	Fri, Aug 9, 2002	252.60	256.80	246.36	256.80
2120	NASDAQ	SGA	Thu, Aug 8, 2002	238.20	255.00	238.20	255.00
2119	NASDAQ	SGA	Wed, Aug 7, 2002	228.00	241.80	228.00	240.00
2118	NASDAQ	SGA	Tue, Aug 6, 2002	219.60	228.00	218.40	228.00
2117	NASDAQ	SGA	Mon, Aug 5, 2002	223.80	223.80	219.00	219.00
2116	NASDAQ	SGA	Fri, Aug 2, 2002	230.40	231.60	223.80	223.80
2115	NASDAQ	SGA	Thu, Aug 1, 2002	244.68	244.68	234.12	234.60
2114	NASDAQ	SGA	Wed, Jul 31, 2002	240.00	252.00	240.00	242.40
2113	NASDAQ	SGA	Tue, Jul 30, 2002	241.80	242.28	238.20	240.00
2112	NASDAQ	SGA	Mon, Jul 29, 2002	228.00	240.60	228.00	240.60
2111	NASDAQ	SGA	Fri, Jul 26, 2002	217.92	228.00	217.92	228.00
2110	NASDAQ	SGA	Thu, Jul 25, 2002	219.00	219.60	216.00	216.00
2109	NASDAQ	SGA	Wed, Jul 24, 2002	220.20	222.00	218.04	222.00
2108	NASDAQ	SGA	Tue, Jul 23, 2002	240.36	240.36	217.80	219.00
2107	NASDAQ	SGA	Mon, Jul 22, 2002	256.20	257.40	240.24	240.24
2106	NASDAQ	SGA	Fri, Jul 19, 2002	276.00	280.80	253.44	253.44
2105	NASDAQ	SGA	Thu, Jul 18, 2002	276.00	284.28	273.00	276.60
2104	NASDAQ	SGA	Wed, Jul 17, 2002	265.80	276.00	261.84	276.00
2103	NASDAQ	SGA	Tue, Jul 16, 2002	250.20	265.20	247.08	264.48
2102	NASDAQ	SGA	Mon, Jul 15, 2002	266.40	266.40	261.12	261.60
2101	NASDAQ	SGA	Fri, Jul 12, 2002	265.20	267.60	264.00	264.96
2100	NASDAQ	SGA	Thu, Jul 11, 2002	264.00	268.80	262.68	267.00
2099	NASDAQ	SGA	Wed, Jul 10, 2002	264.00	269.28	260.52	263.04
2098	NASDAQ	SGA	Tue, Jul 9, 2002	261.96	267.00	261.96	264.00
2097	NASDAQ	SGA	Mon, Jul 8, 2002	248.64	265.08	248.40	261.00
2096	NASDAQ	SGA	Fri, Jul 5, 2002	243.72	249.00	243.72	249.00
2095	NASDAQ	SGA	Wed, Jul 3, 2002	234.60	242.40	234.00	242.40
2094	NASDAQ	SGA	Tue, Jul 2, 2002	241.20	243.00	234.00	237.00
2093	NASDAQ	SGA	Mon, Jul 1, 2002	270.36	270.36	242.40	243.36
2092	NASDAQ	SGA	Fri, Jun 28, 2002	257.76	271.20	257.76	270.00
2091	NASDAQ	SGA	Thu, Jun 27, 2002	285.00	285.00	251.88	257.40
2090	NASDAQ	SGA	Wed, Jun 26, 2002	272.40	287.76	272.40	285.00
2089	NASDAQ	SGA	Tue, Jun 25, 2002	276.00	280.80	273.60	275.40
2088	NASDAQ	SGA	Mon, Jun 24, 2002	278.16	278.16	274.20	276.00
2087	NASDAQ	SGA	Fri, Jun 21, 2002	279.60	280.80	277.68	277.80
2086	NASDAQ	SGA	Thu, Jun 20, 2002	278.40	281.28	276.72	277.20
2085	NASDAQ	SGA	Wed, Jun 19, 2002	279.00	280.68	277.32	278.40
2084	NASDAQ	SGA	Tue, Jun 18, 2002	273.00	279.00	271.92	277.80
2083	NASDAQ	SGA	Mon, Jun 17, 2002	270.60	274.80	269.76	271.20
2082	NASDAQ	SGA	Fri, Jun 14, 2002	270.91	273.50	269.28	269.28
2081	NASDAQ	SGA	Thu, Jun 13, 2002	276.48	276.58	270.24	270.34
2080	NASDAQ	SGA	Wed, Jun 12, 2002	273.60	278.40	271.68	276.48
2079	NASDAQ	SGA	Tue, Jun 11, 2002	267.65	274.08	267.65	273.60
2078	NASDAQ	SGA	Mon, Jun 10, 2002	268.70	268.80	265.92	268.61
2077	NASDAQ	SGA	Fri, Jun 7, 2002	265.44	269.18	265.25	269.18
2076	NASDAQ	SGA	Thu, Jun 6, 2002	262.56	268.51	262.56	266.88
2075	NASDAQ	SGA	Wed, Jun 5, 2002	263.52	263.90	258.72	261.60
2074	NASDAQ	SGA	Tue, Jun 4, 2002	260.26	264.00	260.26	263.52
2073	NASDAQ	SGA	Mon, Jun 3, 2002	257.76	260.45	256.90	260.26
2072	NASDAQ	SGA	Fri, May 31, 2002	252.00	256.22	252.00	255.84
2071	NASDAQ	SGA	Thu, May 30, 2002	240.96	249.60	239.62	249.60
2070	NASDAQ	SGA	Wed, May 29, 2002	246.72	247.20	238.56	239.04
2069	NASDAQ	SGA	Tue, May 28, 2002	252.48	253.34	244.80	244.80
2068	NASDAQ	SGA	Fri, May 24, 2002	252.96	259.68	252.48	252.48
2067	NASDAQ	SGA	Thu, May 23, 2002	261.98	261.98	253.92	256.32
2066	NASDAQ	SGA	Wed, May 22, 2002	268.32	270.05	261.12	261.12
2065	NASDAQ	SGA	Tue, May 21, 2002	266.98	270.53	266.98	268.99
2064	NASDAQ	SGA	Mon, May 20, 2002	271.20	272.64	267.84	268.80
2063	NASDAQ	SGA	Fri, May 17, 2002	269.28	273.60	268.80	272.64
2062	NASDAQ	SGA	Thu, May 16, 2002	277.44	277.44	265.92	267.36
2061	NASDAQ	SGA	Wed, May 15, 2002	268.80	278.40	267.84	278.40
2060	NASDAQ	SGA	Tue, May 14, 2002	267.36	268.80	266.02	268.80
2059	NASDAQ	SGA	Mon, May 13, 2002	261.60	266.40	260.16	266.40
2058	NASDAQ	SGA	Fri, May 10, 2002	261.12	262.75	260.16	260.64
2057	NASDAQ	SGA	Thu, May 9, 2002	262.56	262.94	259.20	262.08
2056	NASDAQ	SGA	Wed, May 8, 2002	276.00	276.00	259.30	263.52
2055	NASDAQ	SGA	Tue, May 7, 2002	277.92	278.30	275.23	276.86
2054	NASDAQ	SGA	Mon, May 6, 2002	280.80	280.80	278.40	279.84
2053	NASDAQ	SGA	Fri, May 3, 2002	276.48	278.40	276.48	278.40
2052	NASDAQ	SGA	Thu, May 2, 2002	268.80	278.40	267.84	278.40
2051	NASDAQ	SGA	Wed, May 1, 2002	268.80	268.80	266.40	268.80
2050	NASDAQ	SGA	Tue, Apr 30, 2002	268.32	268.61	267.36	268.61
2049	NASDAQ	SGA	Mon, Apr 29, 2002	268.80	268.80	266.40	267.36
2048	NASDAQ	SGA	Fri, Apr 26, 2002	266.88	268.32	263.04	267.84
2047	NASDAQ	SGA	Thu, Apr 25, 2002	268.80	268.80	266.40	267.84
2046	NASDAQ	SGA	Wed, Apr 24, 2002	268.13	268.80	267.36	267.84
2045	NASDAQ	SGA	Tue, Apr 23, 2002	268.32	268.80	266.88	267.84
2044	NASDAQ	SGA	Mon, Apr 22, 2002	268.70	268.70	266.88	266.88
2043	NASDAQ	SGA	Fri, Apr 19, 2002	268.80	268.80	266.88	268.70
2042	NASDAQ	SGA	Thu, Apr 18, 2002	259.68	268.80	259.68	268.80
2041	NASDAQ	SGA	Wed, Apr 17, 2002	264.96	264.96	255.74	258.24
2040	NASDAQ	SGA	Tue, Apr 16, 2002	257.28	267.84	255.84	263.04
2039	NASDAQ	SGA	Mon, Apr 15, 2002	256.32	257.76	254.40	255.36
2038	NASDAQ	SGA	Fri, Apr 12, 2002	244.03	256.32	243.36	256.32
2037	NASDAQ	SGA	Thu, Apr 11, 2002	243.84	246.24	243.36	243.36
2036	NASDAQ	SGA	Wed, Apr 10, 2002	240.29	244.80	240.29	244.80
2035	NASDAQ	SGA	Tue, Apr 9, 2002	241.92	241.92	240.00	240.96
2034	NASDAQ	SGA	Mon, Apr 8, 2002	244.32	245.28	236.16	245.28
2033	NASDAQ	SGA	Fri, Apr 5, 2002	237.41	247.20	237.41	244.32
2032	NASDAQ	SGA	Thu, Apr 4, 2002	246.24	246.24	237.12	239.81
2031	NASDAQ	SGA	Wed, Apr 3, 2002	245.28	249.60	245.28	247.87
2030	NASDAQ	SGA	Tue, Apr 2, 2002	242.11	247.20	242.11	246.72
2029	NASDAQ	SGA	Mon, Apr 1, 2002	241.92	242.59	241.06	242.11
2028	NASDAQ	SGA	Thu, Mar 28, 2002	237.31	243.36	237.31	241.92
2027	NASDAQ	SGA	Wed, Mar 27, 2002	234.24	237.60	234.14	237.60
2026	NASDAQ	SGA	Tue, Mar 26, 2002	236.16	236.16	232.80	235.20
2025	NASDAQ	SGA	Mon, Mar 25, 2002	238.27	238.27	236.16	237.60
2024	NASDAQ	SGA	Fri, Mar 22, 2002	240.00	240.00	238.56	238.56
2023	NASDAQ	SGA	Thu, Mar 21, 2002	239.04	240.10	239.04	240.10
2022	NASDAQ	SGA	Wed, Mar 20, 2002	238.08	240.96	236.74	239.04
2021	NASDAQ	SGA	Tue, Mar 19, 2002	238.08	240.10	238.08	240.10
2020	NASDAQ	SGA	Mon, Mar 18, 2002	237.60	241.44	237.60	240.10
2019	NASDAQ	SGA	Fri, Mar 15, 2002	214.08	236.06	214.08	235.68
2018	NASDAQ	SGA	Thu, Mar 14, 2002	213.12	216.48	209.76	215.04
2017	NASDAQ	SGA	Wed, Mar 13, 2002	214.56	216.00	214.08	214.56
2016	NASDAQ	SGA	Tue, Mar 12, 2002	212.16	213.12	211.20	212.16
2015	NASDAQ	SGA	Mon, Mar 11, 2002	214.56	214.56	211.20	211.39
2014	NASDAQ	SGA	Fri, Mar 8, 2002	207.36	213.60	207.36	213.60
2013	NASDAQ	SGA	Thu, Mar 7, 2002	207.84	207.84	206.40	206.40
2012	NASDAQ	SGA	Wed, Mar 6, 2002	207.36	209.28	207.36	209.18
2011	NASDAQ	SGA	Tue, Mar 5, 2002	204.96	209.28	204.48	206.40
2010	NASDAQ	SGA	Mon, Mar 4, 2002	201.98	205.92	201.98	204.00
2009	NASDAQ	SGA	Fri, Mar 1, 2002	198.72	202.08	198.72	202.08
2008	NASDAQ	SGA	Thu, Feb 28, 2002	198.72	200.16	197.28	197.28
2007	NASDAQ	SGA	Wed, Feb 27, 2002	196.80	197.28	193.92	197.28
2006	NASDAQ	SGA	Tue, Feb 26, 2002	201.12	201.12	197.76	199.20
2005	NASDAQ	SGA	Mon, Feb 25, 2002	200.74	201.12	197.28	201.12
2004	NASDAQ	SGA	Fri, Feb 22, 2002	200.54	202.08	200.54	201.60
2003	NASDAQ	SGA	Thu, Feb 21, 2002	204.48	204.48	199.20	199.30
2002	NASDAQ	SGA	Wed, Feb 20, 2002	199.68	204.96	197.95	204.96
2001	NASDAQ	SGA	Tue, Feb 19, 2002	202.08	202.08	198.05	199.68
2000	NASDAQ	SGA	Fri, Feb 15, 2002	201.60	201.60	199.68	199.68
1999	NASDAQ	SGA	Thu, Feb 14, 2002	204.96	206.40	202.08	202.08
1998	NASDAQ	SGA	Wed, Feb 13, 2002	196.80	206.40	195.84	206.40
1997	NASDAQ	SGA	Tue, Feb 12, 2002	195.36	196.80	194.40	196.80
1996	NASDAQ	SGA	Mon, Feb 11, 2002	193.44	196.80	193.44	196.61
1995	NASDAQ	SGA	Fri, Feb 8, 2002	191.81	192.48	190.94	192.48
1994	NASDAQ	SGA	Thu, Feb 7, 2002	192.00	192.48	190.08	190.08
1993	NASDAQ	SGA	Wed, Feb 6, 2002	191.04	192.00	190.08	190.08
1992	NASDAQ	SGA	Tue, Feb 5, 2002	191.04	192.96	191.04	192.96
1991	NASDAQ	SGA	Mon, Feb 4, 2002	193.92	194.40	189.60	189.60
1990	NASDAQ	SGA	Fri, Feb 1, 2002	195.36	195.36	192.96	192.96
1989	NASDAQ	SGA	Thu, Jan 31, 2002	190.08	196.80	189.12	196.80
1988	NASDAQ	SGA	Wed, Jan 30, 2002	191.52	192.00	191.52	191.81
1987	NASDAQ	SGA	Tue, Jan 29, 2002	191.04	191.52	188.16	190.66
1986	NASDAQ	SGA	Mon, Jan 28, 2002	195.36	198.82	190.08	192.00
1985	NASDAQ	SGA	Fri, Jan 25, 2002	197.76	197.76	193.44	193.44
1984	NASDAQ	SGA	Thu, Jan 24, 2002	197.28	198.24	196.80	196.80
1983	NASDAQ	SGA	Wed, Jan 23, 2002	191.04	196.32	189.60	196.32
1982	NASDAQ	SGA	Tue, Jan 22, 2002	196.32	196.32	188.64	192.00
1981	NASDAQ	SGA	Fri, Jan 18, 2002	199.20	199.20	197.28	197.76
1980	NASDAQ	SGA	Thu, Jan 17, 2002	196.80	196.80	194.88	196.80
1979	NASDAQ	SGA	Wed, Jan 16, 2002	201.22	201.22	196.61	196.61
1978	NASDAQ	SGA	Tue, Jan 15, 2002	200.16	201.22	199.20	201.22
1977	NASDAQ	SGA	Mon, Jan 14, 2002	202.56	204.00	201.60	201.60
1976	NASDAQ	SGA	Fri, Jan 11, 2002	205.92	205.92	202.08	202.08
1975	NASDAQ	SGA	Thu, Jan 10, 2002	206.40	206.40	202.56	204.00
1974	NASDAQ	SGA	Wed, Jan 9, 2002	210.24	210.72	204.00	204.00
1973	NASDAQ	SGA	Tue, Jan 8, 2002	204.48	210.24	204.48	210.24
1972	NASDAQ	SGA	Mon, Jan 7, 2002	204.96	205.44	203.52	203.52
1971	NASDAQ	SGA	Fri, Jan 4, 2002	201.60	206.88	201.60	203.04
1970	NASDAQ	SGA	Thu, Jan 3, 2002	200.16	201.60	199.68	201.60
1969	NASDAQ	SGA	Wed, Jan 2, 2002	199.68	200.54	195.84	198.72
1968	NASDAQ	SGA	Mon, Dec 31, 2001	205.44	205.44	198.72	198.72
1967	NASDAQ	SGA	Fri, Dec 28, 2001	205.92	206.40	204.00	206.40
1966	NASDAQ	SGA	Thu, Dec 27, 2001	205.92	207.36	203.52	205.92
1965	NASDAQ	SGA	Wed, Dec 26, 2001	206.88	206.88	205.15	205.44
1964	NASDAQ	SGA	Mon, Dec 24, 2001	194.88	210.72	194.88	207.84
1963	NASDAQ	SGA	Fri, Dec 21, 2001	181.44	194.40	178.56	194.40
1962	NASDAQ	SGA	Thu, Dec 20, 2001	183.36	183.36	175.68	179.52
1961	NASDAQ	SGA	Wed, Dec 19, 2001	193.92	193.92	186.24	186.24
1960	NASDAQ	SGA	Tue, Dec 18, 2001	193.92	196.80	190.18	195.84
1959	NASDAQ	SGA	Mon, Dec 17, 2001	189.60	195.84	187.68	195.84
1958	NASDAQ	SGA	Fri, Dec 14, 2001	185.28	191.52	184.32	189.60
1957	NASDAQ	SGA	Thu, Dec 13, 2001	180.48	186.72	180.48	185.28
1956	NASDAQ	SGA	Wed, Dec 12, 2001	187.20	187.20	180.00	181.44
1955	NASDAQ	SGA	Tue, Dec 11, 2001	189.31	190.66	182.88	187.20
1954	NASDAQ	SGA	Mon, Dec 10, 2001	191.52	192.96	190.08	190.08
1953	NASDAQ	SGA	Fri, Dec 7, 2001	190.56	192.00	190.56	191.52
1952	NASDAQ	SGA	Thu, Dec 6, 2001	187.68	189.60	186.24	189.60
1951	NASDAQ	SGA	Wed, Dec 5, 2001	184.32	187.20	183.84	187.20
1950	NASDAQ	SGA	Tue, Dec 4, 2001	181.92	183.84	180.96	183.84
1949	NASDAQ	SGA	Mon, Dec 3, 2001	182.30	182.40	180.96	180.96
1948	NASDAQ	SGA	Fri, Nov 30, 2001	183.36	184.32	181.92	182.30
1947	NASDAQ	SGA	Thu, Nov 29, 2001	180.48	182.40	179.71	182.40
1946	NASDAQ	SGA	Wed, Nov 28, 2001	180.96	182.40	180.96	181.44
1945	NASDAQ	SGA	Tue, Nov 27, 2001	185.28	185.76	178.56	180.00
1944	NASDAQ	SGA	Mon, Nov 26, 2001	189.60	189.60	187.20	187.20
1943	NASDAQ	SGA	Fri, Nov 23, 2001	189.60	189.60	189.60	189.60
1942	NASDAQ	SGA	Wed, Nov 21, 2001	188.16	189.60	188.16	189.60
1941	NASDAQ	SGA	Tue, Nov 20, 2001	191.52	191.52	189.60	189.60
1940	NASDAQ	SGA	Mon, Nov 19, 2001	192.00	192.00	191.52	192.00
1939	NASDAQ	SGA	Fri, Nov 16, 2001	191.52	191.52	191.04	191.33
1938	NASDAQ	SGA	Thu, Nov 15, 2001	191.04	191.04	190.08	190.08
1937	NASDAQ	SGA	Wed, Nov 14, 2001	191.04	192.00	190.08	190.56
1936	NASDAQ	SGA	Tue, Nov 13, 2001	192.00	192.00	188.64	190.08
1935	NASDAQ	SGA	Mon, Nov 12, 2001	189.60	191.04	189.60	191.04
1934	NASDAQ	SGA	Fri, Nov 9, 2001	188.64	192.00	188.16	192.00
1933	NASDAQ	SGA	Thu, Nov 8, 2001	192.00	192.86	190.08	190.08
1932	NASDAQ	SGA	Wed, Nov 7, 2001	189.60	192.00	189.60	191.90
1931	NASDAQ	SGA	Tue, Nov 6, 2001	189.60	192.00	188.64	191.04
1930	NASDAQ	SGA	Mon, Nov 5, 2001	190.56	191.04	189.22	190.08
1929	NASDAQ	SGA	Fri, Nov 2, 2001	192.00	192.00	188.16	188.16
1928	NASDAQ	SGA	Thu, Nov 1, 2001	192.00	192.00	190.56	192.00
1927	NASDAQ	SGA	Wed, Oct 31, 2001	189.60	192.00	189.60	192.00
1926	NASDAQ	SGA	Tue, Oct 30, 2001	190.56	192.00	188.16	188.64
1925	NASDAQ	SGA	Mon, Oct 29, 2001	188.16	192.00	187.68	189.60
1924	NASDAQ	SGA	Fri, Oct 26, 2001	189.60	191.71	188.64	189.60
1923	NASDAQ	SGA	Thu, Oct 25, 2001	192.00	192.00	192.00	192.00
1922	NASDAQ	SGA	Wed, Oct 24, 2001	192.00	192.00	191.90	192.00
1921	NASDAQ	SGA	Tue, Oct 23, 2001	191.52	192.00	191.52	192.00
1920	NASDAQ	SGA	Mon, Oct 22, 2001	193.92	193.92	190.08	192.00
1919	NASDAQ	SGA	Fri, Oct 19, 2001	192.00	192.00	190.56	191.81
1918	NASDAQ	SGA	Thu, Oct 18, 2001	190.08	192.00	190.08	192.00
1917	NASDAQ	SGA	Wed, Oct 17, 2001	191.52	192.00	191.52	191.52
1916	NASDAQ	SGA	Tue, Oct 16, 2001	190.56	192.00	190.08	191.04
1915	NASDAQ	SGA	Mon, Oct 15, 2001	176.64	190.08	176.64	189.12
1914	NASDAQ	SGA	Fri, Oct 12, 2001	172.80	174.72	172.80	174.72
1913	NASDAQ	SGA	Thu, Oct 11, 2001	169.92	171.84	169.92	171.84
1912	NASDAQ	SGA	Wed, Oct 10, 2001	165.12	168.48	165.12	168.48
1911	NASDAQ	SGA	Tue, Oct 9, 2001	160.80	165.12	160.80	164.16
1910	NASDAQ	SGA	Mon, Oct 8, 2001	159.36	161.76	159.36	161.76
1909	NASDAQ	SGA	Fri, Oct 5, 2001	155.04	158.88	154.66	158.88
1908	NASDAQ	SGA	Thu, Oct 4, 2001	163.20	163.20	151.68	156.48
1907	NASDAQ	SGA	Wed, Oct 3, 2001	163.20	163.20	162.72	163.20
1906	NASDAQ	SGA	Tue, Oct 2, 2001	163.20	163.20	159.36	162.72
1905	NASDAQ	SGA	Mon, Oct 1, 2001	165.60	165.60	163.10	163.10
1904	NASDAQ	SGA	Fri, Sep 28, 2001	156.00	174.72	156.00	166.18
1903	NASDAQ	SGA	Thu, Sep 27, 2001	156.48	163.68	153.60	163.68
1902	NASDAQ	SGA	Wed, Sep 26, 2001	154.56	155.42	153.60	155.33
1901	NASDAQ	SGA	Tue, Sep 25, 2001	161.76	161.76	152.64	154.56
1900	NASDAQ	SGA	Mon, Sep 24, 2001	168.00	168.00	162.24	162.72
1899	NASDAQ	SGA	Fri, Sep 21, 2001	169.44	169.92	167.04	168.48
1898	NASDAQ	SGA	Thu, Sep 20, 2001	170.40	170.40	167.04	168.10
1897	NASDAQ	SGA	Wed, Sep 19, 2001	177.60	177.60	169.44	171.84
1896	NASDAQ	SGA	Tue, Sep 18, 2001	179.04	179.04	174.72	177.50
1895	NASDAQ	SGA	Mon, Sep 17, 2001	180.48	182.40	176.16	178.75
1894	NASDAQ	SGA	Mon, Sep 10, 2001	178.08	178.56	177.60	178.56
1893	NASDAQ	SGA	Fri, Sep 7, 2001	177.60	177.60	176.64	176.64
1892	NASDAQ	SGA	Thu, Sep 6, 2001	180.48	180.48	178.08	178.85
1891	NASDAQ	SGA	Wed, Sep 5, 2001	180.00	180.48	180.00	180.48
1890	NASDAQ	SGA	Tue, Sep 4, 2001	181.92	181.92	180.00	180.00
1889	NASDAQ	SGA	Fri, Aug 31, 2001	178.56	180.48	178.56	180.48
1888	NASDAQ	SGA	Thu, Aug 30, 2001	176.64	178.56	176.64	178.56
1887	NASDAQ	SGA	Wed, Aug 29, 2001	181.92	181.92	177.12	178.08
1886	NASDAQ	SGA	Tue, Aug 28, 2001	181.92	181.92	180.58	180.58
1885	NASDAQ	SGA	Mon, Aug 27, 2001	182.40	182.40	180.96	181.92
1884	NASDAQ	SGA	Fri, Aug 24, 2001	180.48	182.78	180.48	182.40
1883	NASDAQ	SGA	Thu, Aug 23, 2001	184.80	184.80	180.00	180.00
1882	NASDAQ	SGA	Wed, Aug 22, 2001	185.76	186.24	183.84	183.84
1881	NASDAQ	SGA	Tue, Aug 21, 2001	186.72	186.72	185.28	185.28
1880	NASDAQ	SGA	Mon, Aug 20, 2001	185.76	186.72	185.76	186.72
1879	NASDAQ	SGA	Fri, Aug 17, 2001	184.32	185.76	184.32	185.76
1878	NASDAQ	SGA	Thu, Aug 16, 2001	181.92	183.36	180.86	183.36
1877	NASDAQ	SGA	Wed, Aug 15, 2001	181.44	183.36	181.44	183.36
1876	NASDAQ	SGA	Tue, Aug 14, 2001	183.84	187.20	180.48	181.44
1875	NASDAQ	SGA	Mon, Aug 13, 2001	184.32	184.32	181.92	182.40
1874	NASDAQ	SGA	Fri, Aug 10, 2001	187.20	187.20	184.80	185.76
1873	NASDAQ	SGA	Thu, Aug 9, 2001	188.35	189.60	185.76	187.20
1872	NASDAQ	SGA	Wed, Aug 8, 2001	188.16	189.60	188.16	189.60
1871	NASDAQ	SGA	Tue, Aug 7, 2001	187.20	189.50	185.28	187.20
1870	NASDAQ	SGA	Mon, Aug 6, 2001	190.08	190.08	185.76	186.72
1869	NASDAQ	SGA	Fri, Aug 3, 2001	190.08	191.52	189.12	190.08
1868	NASDAQ	SGA	Thu, Aug 2, 2001	190.08	191.52	189.12	191.52
1867	NASDAQ	SGA	Wed, Aug 1, 2001	190.08	191.52	188.64	188.64
1866	NASDAQ	SGA	Tue, Jul 31, 2001	192.00	192.00	189.12	190.94
1865	NASDAQ	SGA	Mon, Jul 30, 2001	192.00	192.96	191.04	192.00
1864	NASDAQ	SGA	Fri, Jul 27, 2001	192.48	192.96	192.48	192.96
1863	NASDAQ	SGA	Thu, Jul 26, 2001	192.00	193.44	192.00	192.00
1862	NASDAQ	SGA	Wed, Jul 25, 2001	192.00	192.77	192.00	192.48
1861	NASDAQ	SGA	Tue, Jul 24, 2001	192.00	192.00	191.04	191.52
1860	NASDAQ	SGA	Mon, Jul 23, 2001	191.52	192.00	191.52	191.52
1859	NASDAQ	SGA	Fri, Jul 20, 2001	192.00	192.48	192.00	192.48
1858	NASDAQ	SGA	Thu, Jul 19, 2001	191.52	192.96	191.52	192.96
1857	NASDAQ	SGA	Wed, Jul 18, 2001	192.96	192.96	189.60	191.52
1856	NASDAQ	SGA	Tue, Jul 17, 2001	192.00	192.96	191.04	192.96
1855	NASDAQ	SGA	Mon, Jul 16, 2001	203.04	204.48	192.00	192.00
1854	NASDAQ	SGA	Fri, Jul 13, 2001	204.48	204.48	202.27	202.27
1853	NASDAQ	SGA	Thu, Jul 12, 2001	206.40	206.40	204.48	204.48
1852	NASDAQ	SGA	Wed, Jul 11, 2001	208.80	208.80	204.96	206.59
1851	NASDAQ	SGA	Tue, Jul 10, 2001	210.24	210.24	207.36	208.80
1850	NASDAQ	SGA	Mon, Jul 9, 2001	216.00	216.00	210.72	211.20
1849	NASDAQ	SGA	Fri, Jul 6, 2001	216.48	216.48	214.08	215.52
1848	NASDAQ	SGA	Thu, Jul 5, 2001	216.96	216.96	215.04	216.48
1847	NASDAQ	SGA	Tue, Jul 3, 2001	216.67	217.73	216.48	217.73
1846	NASDAQ	SGA	Mon, Jul 2, 2001	227.90	227.90	216.48	216.48
1845	NASDAQ	SGA	Fri, Jun 29, 2001	208.80	227.90	208.80	227.90
1844	NASDAQ	SGA	Thu, Jun 28, 2001	204.00	211.20	204.00	209.28
1843	NASDAQ	SGA	Wed, Jun 27, 2001	203.04	203.04	198.72	202.56
1842	NASDAQ	SGA	Tue, Jun 26, 2001	196.80	204.00	195.36	204.00
1841	NASDAQ	SGA	Mon, Jun 25, 2001	190.08	197.76	190.08	196.70
1840	NASDAQ	SGA	Fri, Jun 22, 2001	188.16	188.64	187.78	188.64
1839	NASDAQ	SGA	Thu, Jun 21, 2001	185.09	186.24	184.32	186.24
1838	NASDAQ	SGA	Wed, Jun 20, 2001	177.89	185.76	177.89	183.94
1837	NASDAQ	SGA	Tue, Jun 19, 2001	172.32	176.64	172.32	176.64
1836	NASDAQ	SGA	Mon, Jun 18, 2001	168.96	170.88	167.52	170.88
1835	NASDAQ	SGA	Fri, Jun 15, 2001	175.20	175.68	170.98	170.98
1834	NASDAQ	SGA	Thu, Jun 14, 2001	172.80	174.24	171.36	173.95
1833	NASDAQ	SGA	Wed, Jun 13, 2001	174.72	174.72	173.66	174.24
1832	NASDAQ	SGA	Tue, Jun 12, 2001	172.80	174.72	172.80	174.24
1831	NASDAQ	SGA	Mon, Jun 11, 2001	177.60	177.60	172.80	174.72
1830	NASDAQ	SGA	Fri, Jun 8, 2001	175.68	177.12	173.76	173.76
1829	NASDAQ	SGA	Thu, Jun 7, 2001	171.36	174.72	171.36	174.72
1828	NASDAQ	SGA	Wed, Jun 6, 2001	180.00	180.67	168.00	170.88
1827	NASDAQ	SGA	Tue, Jun 5, 2001	192.00	192.00	179.52	180.96
1826	NASDAQ	SGA	Mon, Jun 4, 2001	179.52	192.00	179.52	192.00
1825	NASDAQ	SGA	Fri, Jun 1, 2001	189.12	189.12	170.40	180.48
1824	NASDAQ	SGA	Thu, May 31, 2001	189.50	192.00	188.35	191.71
1823	NASDAQ	SGA	Wed, May 30, 2001	188.16	189.60	187.30	188.16
1822	NASDAQ	SGA	Tue, May 29, 2001	188.16	189.60	187.20	188.16
1821	NASDAQ	SGA	Fri, May 25, 2001	184.32	189.12	184.32	189.12
1820	NASDAQ	SGA	Thu, May 24, 2001	183.36	183.84	182.40	183.84
1819	NASDAQ	SGA	Wed, May 23, 2001	189.12	189.12	182.40	184.80
1818	NASDAQ	SGA	Tue, May 22, 2001	190.56	191.52	187.20	189.12
1817	NASDAQ	SGA	Mon, May 21, 2001	192.00	192.00	190.08	192.00
1816	NASDAQ	SGA	Fri, May 18, 2001	190.08	191.52	189.60	189.60
1815	NASDAQ	SGA	Thu, May 17, 2001	189.60	193.92	189.60	192.00
1814	NASDAQ	SGA	Wed, May 16, 2001	192.86	194.21	188.16	188.16
1813	NASDAQ	SGA	Tue, May 15, 2001	184.80	192.96	184.80	191.52
1812	NASDAQ	SGA	Mon, May 14, 2001	183.84	186.24	183.84	184.80
1811	NASDAQ	SGA	Fri, May 11, 2001	182.88	183.84	182.40	183.36
1810	NASDAQ	SGA	Thu, May 10, 2001	182.40	184.32	182.40	184.32
1809	NASDAQ	SGA	Wed, May 9, 2001	184.32	184.32	182.40	183.84
1808	NASDAQ	SGA	Tue, May 8, 2001	182.02	184.32	181.44	184.32
1807	NASDAQ	SGA	Mon, May 7, 2001	192.96	193.92	182.88	182.88
1806	NASDAQ	SGA	Fri, May 4, 2001	189.60	192.96	189.60	192.96
1805	NASDAQ	SGA	Thu, May 3, 2001	189.60	189.60	189.60	189.60
1804	NASDAQ	SGA	Wed, May 2, 2001	187.68	189.60	187.68	189.60
1803	NASDAQ	SGA	Tue, May 1, 2001	183.84	187.20	182.40	186.24
1802	NASDAQ	SGA	Mon, Apr 30, 2001	187.20	187.20	185.76	185.76
1801	NASDAQ	SGA	Fri, Apr 27, 2001	178.56	187.20	178.08	187.20
1800	NASDAQ	SGA	Thu, Apr 26, 2001	172.80	178.85	169.92	178.56
1799	NASDAQ	SGA	Wed, Apr 25, 2001	168.48	172.32	161.28	172.32
1798	NASDAQ	SGA	Tue, Apr 24, 2001	153.41	168.00	153.41	167.81
1797	NASDAQ	SGA	Mon, Apr 23, 2001	156.00	156.00	150.72	151.68
1796	NASDAQ	SGA	Fri, Apr 20, 2001	155.04	157.34	155.04	156.48
1795	NASDAQ	SGA	Thu, Apr 19, 2001	153.70	156.96	153.60	156.29
1794	NASDAQ	SGA	Wed, Apr 18, 2001	148.80	154.56	148.80	153.60
1793	NASDAQ	SGA	Tue, Apr 17, 2001	152.16	152.16	146.88	149.76
1792	NASDAQ	SGA	Mon, Apr 16, 2001	155.52	155.52	151.68	151.68
1791	NASDAQ	SGA	Thu, Apr 12, 2001	146.88	157.44	146.88	157.44
1790	NASDAQ	SGA	Wed, Apr 11, 2001	146.88	147.84	145.44	147.84
1789	NASDAQ	SGA	Tue, Apr 10, 2001	144.58	146.88	144.58	146.88
1788	NASDAQ	SGA	Mon, Apr 9, 2001	144.48	146.40	144.48	144.58
1787	NASDAQ	SGA	Fri, Apr 6, 2001	152.16	152.16	144.00	144.00
1786	NASDAQ	SGA	Thu, Apr 5, 2001	151.20	153.12	148.80	153.12
1785	NASDAQ	SGA	Wed, Apr 4, 2001	153.60	154.08	152.16	153.50
1784	NASDAQ	SGA	Tue, Apr 3, 2001	155.04	155.04	154.56	154.56
1783	NASDAQ	SGA	Mon, Apr 2, 2001	156.48	156.48	155.52	156.48
1782	NASDAQ	SGA	Fri, Mar 30, 2001	147.84	158.40	147.84	158.40
1781	NASDAQ	SGA	Thu, Mar 29, 2001	147.84	148.80	146.40	148.80
1780	NASDAQ	SGA	Wed, Mar 28, 2001	147.36	147.36	145.92	146.88
1779	NASDAQ	SGA	Tue, Mar 27, 2001	148.80	148.80	144.48	146.40
1778	NASDAQ	SGA	Mon, Mar 26, 2001	143.52	147.36	143.52	146.88
1777	NASDAQ	SGA	Fri, Mar 23, 2001	141.60	147.26	141.60	144.00
1776	NASDAQ	SGA	Thu, Mar 22, 2001	141.12	141.12	141.12	141.12
1775	NASDAQ	SGA	Wed, Mar 21, 2001	146.88	146.88	140.16	141.12
1774	NASDAQ	SGA	Tue, Mar 20, 2001	144.00	153.60	144.00	149.76
1773	NASDAQ	SGA	Mon, Mar 19, 2001	153.60	153.60	132.00	141.60
1772	NASDAQ	SGA	Fri, Mar 16, 2001	161.28	161.28	150.72	153.60
1771	NASDAQ	SGA	Thu, Mar 15, 2001	172.80	172.80	164.16	164.16
1770	NASDAQ	SGA	Wed, Mar 14, 2001	178.56	178.56	175.20	175.20
1769	NASDAQ	SGA	Tue, Mar 13, 2001	177.60	178.56	175.20	176.74
1768	NASDAQ	SGA	Mon, Mar 12, 2001	181.92	182.40	179.04	179.04
1767	NASDAQ	SGA	Fri, Mar 9, 2001	181.44	182.40	180.48	180.96
1766	NASDAQ	SGA	Thu, Mar 8, 2001	184.32	184.32	179.52	179.52
1765	NASDAQ	SGA	Wed, Mar 7, 2001	182.30	183.84	180.96	183.36
1764	NASDAQ	SGA	Tue, Mar 6, 2001	181.92	182.40	181.92	182.11
1763	NASDAQ	SGA	Mon, Mar 5, 2001	176.93	180.00	175.68	180.00
1762	NASDAQ	SGA	Fri, Mar 2, 2001	172.80	176.16	172.80	176.16
1761	NASDAQ	SGA	Thu, Mar 1, 2001	172.80	174.24	172.80	173.76
1760	NASDAQ	SGA	Wed, Feb 28, 2001	175.68	177.12	174.24	174.24
1759	NASDAQ	SGA	Tue, Feb 27, 2001	174.72	177.12	174.72	176.64
1758	NASDAQ	SGA	Mon, Feb 26, 2001	178.37	179.71	177.60	177.60
1757	NASDAQ	SGA	Fri, Feb 23, 2001	178.56	178.56	177.50	177.60
1756	NASDAQ	SGA	Thu, Feb 22, 2001	184.32	184.32	180.48	180.48
1755	NASDAQ	SGA	Wed, Feb 21, 2001	184.32	184.32	182.40	182.40
1754	NASDAQ	SGA	Tue, Feb 20, 2001	188.16	188.16	187.20	188.16
1753	NASDAQ	SGA	Fri, Feb 16, 2001	183.36	187.20	183.36	187.20
1752	NASDAQ	SGA	Thu, Feb 15, 2001	183.36	185.76	183.36	185.76
1751	NASDAQ	SGA	Wed, Feb 14, 2001	182.88	184.32	180.96	183.36
1750	NASDAQ	SGA	Tue, Feb 13, 2001	176.16	181.44	176.16	181.44
1749	NASDAQ	SGA	Mon, Feb 12, 2001	171.84	174.72	171.84	174.72
1748	NASDAQ	SGA	Fri, Feb 9, 2001	170.40	170.78	168.00	170.40
1747	NASDAQ	SGA	Thu, Feb 8, 2001	172.99	172.99	168.96	168.96
1746	NASDAQ	SGA	Wed, Feb 7, 2001	171.84	173.28	171.84	173.28
1745	NASDAQ	SGA	Tue, Feb 6, 2001	179.42	179.42	169.92	169.92
1744	NASDAQ	SGA	Mon, Feb 5, 2001	179.81	179.90	178.56	179.90
1743	NASDAQ	SGA	Fri, Feb 2, 2001	187.20	187.20	181.44	181.44
1742	NASDAQ	SGA	Thu, Feb 1, 2001	187.20	195.36	185.28	188.16
1741	NASDAQ	SGA	Wed, Jan 31, 2001	179.04	187.20	179.04	184.80
1740	NASDAQ	SGA	Tue, Jan 30, 2001	181.44	182.40	180.96	180.96
1739	NASDAQ	SGA	Mon, Jan 29, 2001	179.33	181.34	176.83	179.04
1738	NASDAQ	SGA	Fri, Jan 26, 2001	181.20	182.40	176.40	176.40
1737	NASDAQ	SGA	Thu, Jan 25, 2001	182.40	184.80	182.40	182.40
1736	NASDAQ	SGA	Wed, Jan 24, 2001	171.60	184.80	171.60	182.40
1735	NASDAQ	SGA	Tue, Jan 23, 2001	165.60	171.00	165.00	169.20
1734	NASDAQ	SGA	Mon, Jan 22, 2001	163.20	165.60	158.40	164.40
1733	NASDAQ	SGA	Fri, Jan 19, 2001	159.60	163.20	158.40	163.20
1732	NASDAQ	SGA	Thu, Jan 18, 2001	166.80	166.80	162.00	162.00
1731	NASDAQ	SGA	Wed, Jan 17, 2001	172.80	174.00	169.20	169.20
1730	NASDAQ	SGA	Tue, Jan 16, 2001	162.00	182.40	162.00	172.80
1729	NASDAQ	SGA	Fri, Jan 12, 2001	154.80	162.00	154.80	159.60
1728	NASDAQ	SGA	Thu, Jan 11, 2001	153.60	154.80	153.60	154.80
1727	NASDAQ	SGA	Wed, Jan 10, 2001	148.80	153.60	147.60	153.00
1726	NASDAQ	SGA	Tue, Jan 9, 2001	151.20	156.00	151.20	151.20
1725	NASDAQ	SGA	Mon, Jan 8, 2001	158.40	158.40	153.00	153.60
1724	NASDAQ	SGA	Fri, Jan 5, 2001	165.60	165.60	160.80	160.80
1723	NASDAQ	SGA	Thu, Jan 4, 2001	172.80	172.80	164.40	165.60
1722	NASDAQ	SGA	Wed, Jan 3, 2001	151.80	172.80	151.20	172.80
1721	NASDAQ	SGA	Tue, Jan 2, 2001	141.60	150.00	141.60	150.00
1720	NASDAQ	SGA	Fri, Dec 29, 2000	147.60	148.80	139.20	142.80
1719	NASDAQ	SGA	Thu, Dec 28, 2000	145.20	150.00	145.20	149.40
1718	NASDAQ	SGA	Wed, Dec 27, 2000	141.60	150.00	141.60	147.60
1717	NASDAQ	SGA	Tue, Dec 26, 2000	133.20	141.60	133.20	140.40
1716	NASDAQ	SGA	Fri, Dec 22, 2000	130.80	133.20	128.40	130.80
1715	NASDAQ	SGA	Thu, Dec 21, 2000	122.40	130.80	122.40	130.80
1714	NASDAQ	SGA	Wed, Dec 20, 2000	130.80	130.80	123.60	123.60
1713	NASDAQ	SGA	Tue, Dec 19, 2000	133.20	136.80	133.20	133.80
1712	NASDAQ	SGA	Mon, Dec 18, 2000	134.40	134.40	132.00	134.40
1711	NASDAQ	SGA	Fri, Dec 15, 2000	132.00	132.00	132.00	132.00
1710	NASDAQ	SGA	Thu, Dec 14, 2000	138.00	138.00	134.40	134.40
1709	NASDAQ	SGA	Wed, Dec 13, 2000	141.60	141.60	140.40	140.40
1708	NASDAQ	SGA	Tue, Dec 12, 2000	140.40	144.00	138.00	144.00
1707	NASDAQ	SGA	Mon, Dec 11, 2000	144.00	144.00	142.80	142.80
1706	NASDAQ	SGA	Fri, Dec 8, 2000	140.40	145.80	140.40	143.40
1705	NASDAQ	SGA	Thu, Dec 7, 2000	138.00	139.20	138.00	139.20
1704	NASDAQ	SGA	Wed, Dec 6, 2000	147.60	147.60	139.20	139.20
1703	NASDAQ	SGA	Tue, Dec 5, 2000	147.60	147.60	147.60	147.60
1702	NASDAQ	SGA	Mon, Dec 4, 2000	153.60	153.60	148.80	148.80
1701	NASDAQ	SGA	Fri, Dec 1, 2000	145.20	153.60	145.20	153.60
1700	NASDAQ	SGA	Thu, Nov 30, 2000	148.80	148.80	145.20	146.40
1699	NASDAQ	SGA	Wed, Nov 29, 2000	156.00	156.00	148.20	150.00
1698	NASDAQ	SGA	Tue, Nov 28, 2000	157.20	158.40	157.20	157.20
1697	NASDAQ	SGA	Mon, Nov 27, 2000	158.40	159.60	158.40	158.40
1696	NASDAQ	SGA	Fri, Nov 24, 2000	158.40	158.40	156.00	156.60
1695	NASDAQ	SGA	Wed, Nov 22, 2000	158.40	159.60	158.40	159.60
1694	NASDAQ	SGA	Tue, Nov 21, 2000	158.40	158.40	156.00	156.00
1693	NASDAQ	SGA	Mon, Nov 20, 2000	154.20	156.60	153.60	156.00
1692	NASDAQ	SGA	Fri, Nov 17, 2000	154.20	154.20	153.60	154.20
1691	NASDAQ	SGA	Thu, Nov 16, 2000	153.60	153.60	150.60	151.80
1690	NASDAQ	SGA	Wed, Nov 15, 2000	156.00	156.00	154.80	154.80
1689	NASDAQ	SGA	Tue, Nov 14, 2000	156.00	157.80	156.00	157.80
1688	NASDAQ	SGA	Mon, Nov 13, 2000	155.40	155.40	153.60	153.60
1687	NASDAQ	SGA	Fri, Nov 10, 2000	154.80	154.80	154.80	154.80
1686	NASDAQ	SGA	Wed, Nov 8, 2000	157.20	157.20	156.00	156.00
1685	NASDAQ	SGA	Tue, Nov 7, 2000	156.00	158.40	156.00	158.40
1684	NASDAQ	SGA	Mon, Nov 6, 2000	158.40	158.40	154.80	154.80
1683	NASDAQ	SGA	Fri, Nov 3, 2000	156.00	157.20	156.00	156.00
1682	NASDAQ	SGA	Thu, Nov 2, 2000	157.20	157.80	156.00	157.80
1681	NASDAQ	SGA	Wed, Nov 1, 2000	158.40	158.40	158.40	158.40
1680	NASDAQ	SGA	Tue, Oct 31, 2000	151.20	158.40	151.20	158.40
1679	NASDAQ	SGA	Mon, Oct 30, 2000	142.80	148.80	141.60	148.80
1678	NASDAQ	SGA	Fri, Oct 27, 2000	141.60	141.60	138.00	138.00
1677	NASDAQ	SGA	Thu, Oct 26, 2000	144.00	144.00	133.20	139.20
1676	NASDAQ	SGA	Wed, Oct 25, 2000	144.00	144.00	141.60	142.80
1675	NASDAQ	SGA	Tue, Oct 24, 2000	148.80	150.00	144.00	144.00
1674	NASDAQ	SGA	Mon, Oct 23, 2000	163.20	165.60	148.80	148.80
1673	NASDAQ	SGA	Fri, Oct 20, 2000	154.80	162.00	153.60	162.00
1672	NASDAQ	SGA	Thu, Oct 19, 2000	146.40	153.00	146.40	153.00
1671	NASDAQ	SGA	Wed, Oct 18, 2000	148.80	148.80	144.00	144.00
1670	NASDAQ	SGA	Tue, Oct 17, 2000	148.80	148.80	142.80	147.60
1669	NASDAQ	SGA	Mon, Oct 16, 2000	150.00	150.00	148.80	149.40
1668	NASDAQ	SGA	Fri, Oct 13, 2000	151.20	151.20	149.40	150.60
1667	NASDAQ	SGA	Wed, Oct 11, 2000	149.40	149.40	149.40	149.40
1666	NASDAQ	SGA	Tue, Oct 10, 2000	147.00	148.80	146.40	148.80
1665	NASDAQ	SGA	Mon, Oct 9, 2000	148.80	148.80	146.40	146.40
1664	NASDAQ	SGA	Fri, Oct 6, 2000	148.80	148.80	148.80	148.80
1663	NASDAQ	SGA	Thu, Oct 5, 2000	144.00	150.00	144.00	150.00
1662	NASDAQ	SGA	Wed, Oct 4, 2000	145.20	145.20	144.60	145.20
1661	NASDAQ	SGA	Tue, Oct 3, 2000	151.20	151.20	146.40	147.60
1660	NASDAQ	SGA	Mon, Oct 2, 2000	156.00	156.00	152.40	152.40
1659	NASDAQ	SGA	Fri, Sep 29, 2000	159.60	159.60	158.40	158.40
1658	NASDAQ	SGA	Thu, Sep 28, 2000	152.40	160.80	152.40	160.80
1657	NASDAQ	SGA	Wed, Sep 27, 2000	148.80	157.20	148.80	150.00
1656	NASDAQ	SGA	Tue, Sep 26, 2000	150.00	150.00	148.80	148.80
1655	NASDAQ	SGA	Mon, Sep 25, 2000	134.40	147.60	134.40	147.60
1654	NASDAQ	SGA	Fri, Sep 22, 2000	143.40	144.00	133.20	135.60
1653	NASDAQ	SGA	Thu, Sep 21, 2000	158.40	158.40	144.00	144.00
1652	NASDAQ	SGA	Wed, Sep 20, 2000	166.20	166.20	158.40	158.40
1651	NASDAQ	SGA	Tue, Sep 19, 2000	172.80	172.80	165.60	166.20
1650	NASDAQ	SGA	Mon, Sep 18, 2000	184.80	184.80	174.00	174.60
1649	NASDAQ	SGA	Fri, Sep 15, 2000	187.20	187.20	184.80	184.80
1648	NASDAQ	SGA	Thu, Sep 14, 2000	190.80	190.80	190.80	190.80
1647	NASDAQ	SGA	Wed, Sep 13, 2000	192.00	192.00	189.60	190.80
1646	NASDAQ	SGA	Tue, Sep 12, 2000	190.80	193.20	190.80	192.00
1645	NASDAQ	SGA	Mon, Sep 11, 2000	193.20	193.20	192.00	192.00
1644	NASDAQ	SGA	Fri, Sep 8, 2000	193.20	195.00	193.20	195.00
1643	NASDAQ	SGA	Thu, Sep 7, 2000	196.80	198.00	193.20	193.20
1642	NASDAQ	SGA	Wed, Sep 6, 2000	198.00	198.00	194.40	194.40
1641	NASDAQ	SGA	Tue, Sep 5, 2000	199.20	201.60	194.40	194.40
1640	NASDAQ	SGA	Fri, Sep 1, 2000	196.80	197.40	196.80	197.40
1639	NASDAQ	SGA	Thu, Aug 31, 2000	198.00	198.00	196.80	196.80
1638	NASDAQ	SGA	Wed, Aug 30, 2000	196.20	197.40	196.20	197.40
1637	NASDAQ	SGA	Tue, Aug 29, 2000	205.20	205.20	196.20	196.80
1636	NASDAQ	SGA	Mon, Aug 28, 2000	206.40	206.40	204.00	204.00
1635	NASDAQ	SGA	Fri, Aug 25, 2000	210.00	210.00	204.00	206.40
1634	NASDAQ	SGA	Thu, Aug 24, 2000	208.80	210.00	208.80	210.00
1633	NASDAQ	SGA	Tue, Aug 22, 2000	212.40	212.40	211.20	211.20
1632	NASDAQ	SGA	Mon, Aug 21, 2000	211.20	211.80	210.00	211.80
1631	NASDAQ	SGA	Fri, Aug 18, 2000	211.20	211.20	210.60	210.60
1630	NASDAQ	SGA	Thu, Aug 17, 2000	210.60	213.60	210.60	213.60
1629	NASDAQ	SGA	Wed, Aug 16, 2000	213.60	213.60	210.00	210.00
1628	NASDAQ	SGA	Tue, Aug 15, 2000	213.60	214.80	213.00	214.80
1627	NASDAQ	SGA	Mon, Aug 14, 2000	218.40	218.40	212.40	214.20
1626	NASDAQ	SGA	Fri, Aug 11, 2000	220.80	222.00	219.60	219.60
1625	NASDAQ	SGA	Thu, Aug 10, 2000	223.20	224.40	220.80	223.20
1624	NASDAQ	SGA	Wed, Aug 9, 2000	222.00	222.00	222.00	222.00
1623	NASDAQ	SGA	Tue, Aug 8, 2000	217.20	219.60	216.00	219.60
1622	NASDAQ	SGA	Mon, Aug 7, 2000	217.20	219.60	217.20	218.40
1621	NASDAQ	SGA	Fri, Aug 4, 2000	216.60	219.60	216.00	218.40
1620	NASDAQ	SGA	Thu, Aug 3, 2000	220.80	223.20	213.60	215.40
1619	NASDAQ	SGA	Wed, Aug 2, 2000	224.40	224.40	222.00	222.00
1618	NASDAQ	SGA	Tue, Aug 1, 2000	222.00	226.80	222.00	223.20
1617	NASDAQ	SGA	Mon, Jul 31, 2000	217.20	220.80	217.20	220.80
1616	NASDAQ	SGA	Fri, Jul 28, 2000	226.80	226.80	216.00	216.00
1615	NASDAQ	SGA	Thu, Jul 27, 2000	228.00	228.00	224.40	226.80
1614	NASDAQ	SGA	Wed, Jul 26, 2000	228.00	228.00	228.00	228.00
1613	NASDAQ	SGA	Tue, Jul 25, 2000	229.20	234.00	228.00	230.40
1612	NASDAQ	SGA	Mon, Jul 24, 2000	232.80	232.80	229.20	230.40
1611	NASDAQ	SGA	Fri, Jul 21, 2000	235.20	235.20	235.20	235.20
1610	NASDAQ	SGA	Thu, Jul 20, 2000	235.20	235.20	235.20	235.20
1609	NASDAQ	SGA	Wed, Jul 19, 2000	234.00	235.20	232.20	235.20
1608	NASDAQ	SGA	Tue, Jul 18, 2000	236.40	237.60	235.20	235.80
1607	NASDAQ	SGA	Mon, Jul 17, 2000	235.20	240.00	234.00	238.80
1606	NASDAQ	SGA	Fri, Jul 14, 2000	230.40	240.00	230.40	230.40
1605	NASDAQ	SGA	Thu, Jul 13, 2000	217.80	229.20	217.20	229.20
1604	NASDAQ	SGA	Wed, Jul 12, 2000	217.20	219.60	216.00	217.20
1603	NASDAQ	SGA	Tue, Jul 11, 2000	217.80	218.40	216.00	218.40
1602	NASDAQ	SGA	Mon, Jul 10, 2000	216.00	218.40	214.80	218.40
1601	NASDAQ	SGA	Fri, Jul 7, 2000	211.20	217.20	208.80	216.00
1600	NASDAQ	SGA	Thu, Jul 6, 2000	211.20	211.20	210.00	211.20
1599	NASDAQ	SGA	Wed, Jul 5, 2000	213.60	213.60	210.00	212.40
1598	NASDAQ	SGA	Mon, Jul 3, 2000	212.40	213.60	211.20	213.60
1597	NASDAQ	SGA	Fri, Jun 30, 2000	217.80	218.40	211.20	211.20
1596	NASDAQ	SGA	Thu, Jun 29, 2000	219.60	222.00	218.40	218.40
1595	NASDAQ	SGA	Wed, Jun 28, 2000	216.60	219.00	216.00	219.00
1594	NASDAQ	SGA	Tue, Jun 27, 2000	214.80	218.40	214.20	216.60
1593	NASDAQ	SGA	Mon, Jun 26, 2000	211.20	214.20	211.20	212.40
1592	NASDAQ	SGA	Fri, Jun 23, 2000	212.40	214.80	212.40	213.60
1591	NASDAQ	SGA	Thu, Jun 22, 2000	205.20	214.20	205.20	213.00
1590	NASDAQ	SGA	Wed, Jun 21, 2000	194.40	206.40	194.40	206.40
1589	NASDAQ	SGA	Tue, Jun 20, 2000	194.40	198.00	193.20	195.60
1588	NASDAQ	SGA	Mon, Jun 19, 2000	194.40	197.40	194.40	195.00
1587	NASDAQ	SGA	Fri, Jun 16, 2000	198.00	200.40	193.20	195.60
1586	NASDAQ	SGA	Thu, Jun 15, 2000	194.40	196.80	193.80	196.20
1585	NASDAQ	SGA	Wed, Jun 14, 2000	190.80	192.00	190.80	192.00
1584	NASDAQ	SGA	Tue, Jun 13, 2000	199.20	200.40	188.40	188.40
1583	NASDAQ	SGA	Mon, Jun 12, 2000	199.20	199.20	198.60	199.20
1582	NASDAQ	SGA	Fri, Jun 9, 2000	198.00	199.20	197.40	199.20
1581	NASDAQ	SGA	Thu, Jun 8, 2000	200.40	201.60	200.40	200.40
1580	NASDAQ	SGA	Wed, Jun 7, 2000	198.00	199.20	198.00	199.20
1579	NASDAQ	SGA	Tue, Jun 6, 2000	196.80	199.20	196.80	199.20
1578	NASDAQ	SGA	Mon, Jun 5, 2000	201.60	201.60	196.80	196.80
1577	NASDAQ	SGA	Fri, Jun 2, 2000	201.60	205.80	201.60	204.00
1576	NASDAQ	SGA	Thu, Jun 1, 2000	198.60	201.60	198.60	201.60
1575	NASDAQ	SGA	Wed, May 31, 2000	201.60	204.00	198.00	198.00
1574	NASDAQ	SGA	Tue, May 30, 2000	199.20	204.00	199.20	204.00
1573	NASDAQ	SGA	Fri, May 26, 2000	189.60	196.80	182.40	196.80
1572	NASDAQ	SGA	Thu, May 25, 2000	189.60	194.40	189.60	192.00
1571	NASDAQ	SGA	Wed, May 24, 2000	184.80	187.20	184.80	187.20
1570	NASDAQ	SGA	Tue, May 23, 2000	186.00	186.00	184.80	184.80
1569	NASDAQ	SGA	Mon, May 22, 2000	188.40	188.40	186.00	186.00
1568	NASDAQ	SGA	Fri, May 19, 2000	192.00	192.00	191.40	191.40
1567	NASDAQ	SGA	Thu, May 18, 2000	193.20	193.20	191.10	191.40
1566	NASDAQ	SGA	Wed, May 17, 2000	193.20	195.60	192.00	195.60
1565	NASDAQ	SGA	Tue, May 16, 2000	194.40	204.00	192.00	195.60
1564	NASDAQ	SGA	Mon, May 15, 2000	199.20	199.20	194.40	196.80
1563	NASDAQ	SGA	Fri, May 12, 2000	200.40	202.80	196.80	199.20
1562	NASDAQ	SGA	Thu, May 11, 2000	208.80	211.20	202.80	202.80
1561	NASDAQ	SGA	Wed, May 10, 2000	207.00	210.00	206.40	206.40
1560	NASDAQ	SGA	Tue, May 9, 2000	198.60	207.60	198.00	206.40
1559	NASDAQ	SGA	Mon, May 8, 2000	193.20	199.20	193.20	199.20
1558	NASDAQ	SGA	Fri, May 5, 2000	198.00	198.00	194.40	195.60
1557	NASDAQ	SGA	Thu, May 4, 2000	196.80	199.20	196.80	198.00
1556	NASDAQ	SGA	Wed, May 3, 2000	201.60	201.60	199.20	199.20
1555	NASDAQ	SGA	Tue, May 2, 2000	196.80	204.00	196.80	201.60
1554	NASDAQ	SGA	Mon, May 1, 2000	194.40	198.00	194.40	195.60
1553	NASDAQ	SGA	Fri, Apr 28, 2000	195.00	196.80	194.40	194.40
1552	NASDAQ	SGA	Thu, Apr 27, 2000	199.20	199.20	194.40	195.00
1551	NASDAQ	SGA	Wed, Apr 26, 2000	199.20	202.80	198.60	199.20
1550	NASDAQ	SGA	Tue, Apr 25, 2000	188.40	198.00	188.40	196.20
1549	NASDAQ	SGA	Mon, Apr 24, 2000	182.40	190.80	182.40	189.00
1548	NASDAQ	SGA	Thu, Apr 20, 2000	186.60	186.60	181.20	181.20
1547	NASDAQ	SGA	Wed, Apr 19, 2000	182.40	187.20	182.40	186.60
1546	NASDAQ	SGA	Tue, Apr 18, 2000	182.40	182.40	180.00	181.80
1545	NASDAQ	SGA	Mon, Apr 17, 2000	182.40	182.40	177.60	182.40
1544	NASDAQ	SGA	Fri, Apr 14, 2000	186.00	186.00	181.20	182.40
1543	NASDAQ	SGA	Thu, Apr 13, 2000	186.00	188.40	186.00	186.00
1542	NASDAQ	SGA	Wed, Apr 12, 2000	184.80	188.40	184.80	186.00
1541	NASDAQ	SGA	Tue, Apr 11, 2000	184.20	186.00	182.40	182.40
1540	NASDAQ	SGA	Mon, Apr 10, 2000	186.00	186.00	183.60	184.80
1539	NASDAQ	SGA	Fri, Apr 7, 2000	178.80	183.60	178.80	183.60
1538	NASDAQ	SGA	Thu, Apr 6, 2000	170.40	177.60	170.40	177.60
1537	NASDAQ	SGA	Wed, Apr 5, 2000	184.20	184.20	177.60	178.80
1536	NASDAQ	SGA	Tue, Apr 4, 2000	187.20	187.20	182.40	184.80
1535	NASDAQ	SGA	Mon, Apr 3, 2000	186.00	187.20	183.60	187.20
1534	NASDAQ	SGA	Fri, Mar 31, 2000	179.40	183.60	179.40	183.60
1533	NASDAQ	SGA	Thu, Mar 30, 2000	177.60	180.00	177.60	179.40
1532	NASDAQ	SGA	Wed, Mar 29, 2000	172.20	177.00	172.20	176.40
1531	NASDAQ	SGA	Tue, Mar 28, 2000	177.60	177.60	170.40	172.20
1530	NASDAQ	SGA	Mon, Mar 27, 2000	181.20	181.20	176.40	176.40
1529	NASDAQ	SGA	Fri, Mar 24, 2000	183.60	184.80	180.00	181.20
1528	NASDAQ	SGA	Thu, Mar 23, 2000	172.80	181.20	172.80	181.20
1527	NASDAQ	SGA	Wed, Mar 22, 2000	172.80	174.00	172.80	172.80
1526	NASDAQ	SGA	Tue, Mar 21, 2000	177.60	177.60	171.60	172.80
1525	NASDAQ	SGA	Mon, Mar 20, 2000	172.80	178.80	172.80	178.20
1524	NASDAQ	SGA	Fri, Mar 17, 2000	159.60	170.40	159.60	170.40
1523	NASDAQ	SGA	Thu, Mar 16, 2000	172.80	180.00	160.80	162.00
1522	NASDAQ	SGA	Wed, Mar 15, 2000	165.00	172.80	163.20	172.80
1521	NASDAQ	SGA	Tue, Mar 14, 2000	159.60	165.60	158.40	165.60
1520	NASDAQ	SGA	Mon, Mar 13, 2000	168.00	169.80	158.40	158.40
1519	NASDAQ	SGA	Fri, Mar 10, 2000	172.20	172.80	170.40	170.40
1518	NASDAQ	SGA	Thu, Mar 9, 2000	176.40	176.40	168.00	171.60
1517	NASDAQ	SGA	Wed, Mar 8, 2000	177.60	177.60	170.40	175.20
1516	NASDAQ	SGA	Tue, Mar 7, 2000	188.40	188.40	176.40	177.60
1515	NASDAQ	SGA	Mon, Mar 6, 2000	199.20	199.20	190.80	190.80
1514	NASDAQ	SGA	Fri, Mar 3, 2000	205.80	205.80	201.60	201.60
1513	NASDAQ	SGA	Thu, Mar 2, 2000	208.80	210.00	204.60	205.20
1512	NASDAQ	SGA	Wed, Mar 1, 2000	208.80	210.60	206.40	210.60
1511	NASDAQ	SGA	Tue, Feb 29, 2000	204.00	208.80	204.00	208.80
1510	NASDAQ	SGA	Mon, Feb 28, 2000	212.40	213.00	200.40	206.40
1509	NASDAQ	SGA	Fri, Feb 25, 2000	217.80	217.80	212.40	214.80
1508	NASDAQ	SGA	Thu, Feb 24, 2000	218.40	219.60	217.20	217.20
1507	NASDAQ	SGA	Wed, Feb 23, 2000	226.80	226.80	220.20	220.80
1506	NASDAQ	SGA	Tue, Feb 22, 2000	234.00	234.00	228.00	228.60
1505	NASDAQ	SGA	Fri, Feb 18, 2000	236.40	237.60	234.00	234.00
1504	NASDAQ	SGA	Thu, Feb 17, 2000	237.60	240.00	232.80	235.20
1503	NASDAQ	SGA	Wed, Feb 16, 2000	231.60	231.60	228.60	230.40
1502	NASDAQ	SGA	Tue, Feb 15, 2000	231.60	236.40	231.60	231.60
1501	NASDAQ	SGA	Mon, Feb 14, 2000	213.60	234.00	211.20	234.00
1500	NASDAQ	SGA	Fri, Feb 11, 2000	212.40	214.80	207.60	210.00
1499	NASDAQ	SGA	Thu, Feb 10, 2000	206.40	214.80	206.40	214.80
1498	NASDAQ	SGA	Wed, Feb 9, 2000	205.20	208.80	205.20	207.60
1497	NASDAQ	SGA	Tue, Feb 8, 2000	205.20	205.20	203.40	203.40
1496	NASDAQ	SGA	Mon, Feb 7, 2000	202.80	206.40	202.20	206.40
1495	NASDAQ	SGA	Fri, Feb 4, 2000	204.00	204.00	200.40	202.20
1494	NASDAQ	SGA	Thu, Feb 3, 2000	208.80	210.00	205.20	205.20
1493	NASDAQ	SGA	Wed, Feb 2, 2000	205.80	208.80	205.20	206.40
1492	NASDAQ	SGA	Tue, Feb 1, 2000	208.80	209.40	205.20	207.00
1491	NASDAQ	SGA	Mon, Jan 31, 2000	210.00	211.20	208.80	208.80
1490	NASDAQ	SGA	Fri, Jan 28, 2000	207.00	208.20	205.20	207.60
1489	NASDAQ	SGA	Thu, Jan 27, 2000	210.60	210.60	206.40	207.00
1488	NASDAQ	SGA	Wed, Jan 26, 2000	213.00	214.80	210.00	210.00
1487	NASDAQ	SGA	Tue, Jan 25, 2000	204.00	217.20	203.40	210.60
1486	NASDAQ	SGA	Mon, Jan 24, 2000	189.60	202.20	189.60	201.60
1485	NASDAQ	SGA	Fri, Jan 21, 2000	184.80	186.00	184.80	186.00
1484	NASDAQ	SGA	Thu, Jan 20, 2000	181.80	186.00	181.80	184.80
1483	NASDAQ	SGA	Wed, Jan 19, 2000	182.40	183.00	182.40	183.00
1482	NASDAQ	SGA	Tue, Jan 18, 2000	182.40	182.40	178.80	181.80
1481	NASDAQ	SGA	Fri, Jan 14, 2000	183.60	187.20	182.40	182.40
1480	NASDAQ	SGA	Thu, Jan 13, 2000	183.60	186.00	182.40	186.00
1479	NASDAQ	SGA	Wed, Jan 12, 2000	187.20	187.20	181.20	184.80
1478	NASDAQ	SGA	Tue, Jan 11, 2000	187.20	190.80	184.80	187.20
1477	NASDAQ	SGA	Mon, Jan 10, 2000	187.20	188.40	184.80	187.20
1476	NASDAQ	SGA	Fri, Jan 7, 2000	184.80	184.80	183.00	183.60
1475	NASDAQ	SGA	Thu, Jan 6, 2000	184.80	189.60	184.80	184.80
1474	NASDAQ	SGA	Wed, Jan 5, 2000	184.80	184.80	182.40	183.00
1473	NASDAQ	SGA	Tue, Jan 4, 2000	186.00	187.20	182.40	182.40
1472	NASDAQ	SGA	Mon, Jan 3, 2000	194.40	194.40	188.40	188.40
1471	NASDAQ	SGA	Fri, Dec 31, 1999	189.60	194.40	189.60	194.40
1470	NASDAQ	SGA	Thu, Dec 30, 1999	187.20	190.80	185.40	189.60
1469	NASDAQ	SGA	Wed, Dec 29, 1999	186.60	186.60	184.80	185.40
1468	NASDAQ	SGA	Tue, Dec 28, 1999	185.40	186.60	182.40	184.80
1467	NASDAQ	SGA	Mon, Dec 27, 1999	184.80	189.60	184.80	189.00
1466	NASDAQ	SGA	Thu, Dec 23, 1999	187.20	188.40	182.40	186.00
1465	NASDAQ	SGA	Wed, Dec 22, 1999	190.80	190.80	186.00	187.20
1464	NASDAQ	SGA	Tue, Dec 21, 1999	186.00	190.80	184.80	190.20
1463	NASDAQ	SGA	Mon, Dec 20, 1999	187.20	188.40	184.80	186.00
1462	NASDAQ	SGA	Fri, Dec 17, 1999	184.80	187.20	182.40	187.20
1461	NASDAQ	SGA	Thu, Dec 16, 1999	192.60	192.60	186.00	187.20
1460	NASDAQ	SGA	Wed, Dec 15, 1999	197.28	198.24	192.00	192.00
1459	NASDAQ	SGA	Tue, Dec 14, 1999	199.68	200.64	195.84	197.76
1458	NASDAQ	SGA	Mon, Dec 13, 1999	203.52	203.52	197.76	198.72
1457	NASDAQ	SGA	Fri, Dec 10, 1999	208.32	208.32	202.56	202.56
1456	NASDAQ	SGA	Thu, Dec 9, 1999	209.28	211.20	205.44	206.88
1455	NASDAQ	SGA	Wed, Dec 8, 1999	184.32	202.56	184.32	202.56
1454	NASDAQ	SGA	Tue, Dec 7, 1999	183.84	189.12	181.44	184.32
1453	NASDAQ	SGA	Mon, Dec 6, 1999	186.72	188.16	175.68	182.88
1452	NASDAQ	SGA	Fri, Dec 3, 1999	189.12	191.04	187.68	187.68
1451	NASDAQ	SGA	Thu, Dec 2, 1999	188.16	190.08	187.20	187.68
1450	NASDAQ	SGA	Wed, Dec 1, 1999	190.56	191.52	188.16	190.08
1449	NASDAQ	SGA	Tue, Nov 30, 1999	187.20	191.04	187.20	191.04
1448	NASDAQ	SGA	Mon, Nov 29, 1999	197.28	197.76	184.32	187.20
1447	NASDAQ	SGA	Fri, Nov 26, 1999	198.72	198.72	197.28	197.76
1446	NASDAQ	SGA	Wed, Nov 24, 1999	201.60	201.60	197.76	197.76
1445	NASDAQ	SGA	Tue, Nov 23, 1999	207.36	208.32	203.52	203.52
1444	NASDAQ	SGA	Mon, Nov 22, 1999	210.24	212.16	206.40	206.88
1443	NASDAQ	SGA	Fri, Nov 19, 1999	207.36	210.24	207.36	208.80
1442	NASDAQ	SGA	Thu, Nov 18, 1999	207.36	209.28	207.36	208.32
1441	NASDAQ	SGA	Wed, Nov 17, 1999	206.40	207.84	206.40	206.40
1440	NASDAQ	SGA	Tue, Nov 16, 1999	209.28	212.16	205.44	207.84
1439	NASDAQ	SGA	Mon, Nov 15, 1999	206.88	209.28	204.48	207.36
1438	NASDAQ	SGA	Fri, Nov 12, 1999	204.48	206.40	203.04	205.92
1437	NASDAQ	SGA	Thu, Nov 11, 1999	200.64	200.64	198.72	200.64
1436	NASDAQ	SGA	Wed, Nov 10, 1999	194.88	201.60	194.88	199.68
1435	NASDAQ	SGA	Tue, Nov 9, 1999	189.12	194.88	189.12	193.92
1434	NASDAQ	SGA	Mon, Nov 8, 1999	190.08	192.00	189.12	189.12
1433	NASDAQ	SGA	Fri, Nov 5, 1999	192.00	192.96	190.08	190.08
1432	NASDAQ	SGA	Thu, Nov 4, 1999	190.08	192.00	190.08	192.00
1431	NASDAQ	SGA	Wed, Nov 3, 1999	196.80	196.80	190.08	192.00
1430	NASDAQ	SGA	Tue, Nov 2, 1999	189.60	195.36	189.60	195.36
1429	NASDAQ	SGA	Mon, Nov 1, 1999	187.20	188.16	187.20	187.68
1428	NASDAQ	SGA	Fri, Oct 29, 1999	188.16	189.12	184.32	185.28
1427	NASDAQ	SGA	Thu, Oct 28, 1999	180.48	187.20	180.48	186.24
1426	NASDAQ	SGA	Wed, Oct 27, 1999	181.44	182.40	178.56	181.44
1425	NASDAQ	SGA	Tue, Oct 26, 1999	171.84	180.48	171.84	178.56
1424	NASDAQ	SGA	Mon, Oct 25, 1999	166.08	174.72	166.08	170.40
1423	NASDAQ	SGA	Fri, Oct 22, 1999	162.24	164.16	162.24	162.72
1422	NASDAQ	SGA	Thu, Oct 21, 1999	163.20	164.16	162.24	162.24
1421	NASDAQ	SGA	Wed, Oct 20, 1999	161.76	163.68	161.04	163.68
1420	NASDAQ	SGA	Tue, Oct 19, 1999	162.24	163.20	161.76	163.20
1419	NASDAQ	SGA	Mon, Oct 18, 1999	160.32	161.76	158.40	161.76
1418	NASDAQ	SGA	Fri, Oct 15, 1999	161.28	161.28	157.92	158.40
1417	NASDAQ	SGA	Thu, Oct 14, 1999	167.04	168.96	161.28	162.24
1416	NASDAQ	SGA	Wed, Oct 13, 1999	168.96	169.92	167.04	168.00
1415	NASDAQ	SGA	Tue, Oct 12, 1999	170.88	170.88	168.96	168.96
1414	NASDAQ	SGA	Mon, Oct 11, 1999	170.88	170.88	168.96	169.92
1413	NASDAQ	SGA	Fri, Oct 8, 1999	166.08	170.88	166.08	170.88
1412	NASDAQ	SGA	Thu, Oct 7, 1999	173.76	173.76	165.12	166.56
1411	NASDAQ	SGA	Wed, Oct 6, 1999	176.16	176.64	175.68	176.16
1410	NASDAQ	SGA	Tue, Oct 5, 1999	176.64	176.64	174.72	176.16
1409	NASDAQ	SGA	Mon, Oct 4, 1999	176.64	176.64	176.64	176.64
1408	NASDAQ	SGA	Fri, Oct 1, 1999	175.68	176.16	175.68	176.16
1407	NASDAQ	SGA	Thu, Sep 30, 1999	177.12	177.12	176.64	176.64
1406	NASDAQ	SGA	Wed, Sep 29, 1999	178.56	178.56	177.60	178.08
1405	NASDAQ	SGA	Tue, Sep 28, 1999	180.48	180.96	179.04	179.52
1404	NASDAQ	SGA	Mon, Sep 27, 1999	185.28	185.28	180.48	180.96
1403	NASDAQ	SGA	Fri, Sep 24, 1999	180.48	182.40	179.52	182.40
1402	NASDAQ	SGA	Thu, Sep 23, 1999	181.44	184.32	181.44	181.92
1401	NASDAQ	SGA	Wed, Sep 22, 1999	183.36	183.36	181.44	183.36
1400	NASDAQ	SGA	Tue, Sep 21, 1999	183.36	183.36	181.44	182.40
1399	NASDAQ	SGA	Mon, Sep 20, 1999	177.60	183.36	177.12	183.36
1398	NASDAQ	SGA	Fri, Sep 17, 1999	174.72	177.60	174.72	177.60
1397	NASDAQ	SGA	Thu, Sep 16, 1999	174.72	174.72	174.72	174.72
1396	NASDAQ	SGA	Wed, Sep 15, 1999	176.16	176.16	175.20	175.68
1395	NASDAQ	SGA	Tue, Sep 14, 1999	175.20	176.16	175.20	176.16
1394	NASDAQ	SGA	Mon, Sep 13, 1999	176.64	176.64	174.72	175.20
1393	NASDAQ	SGA	Fri, Sep 10, 1999	176.64	176.64	175.68	176.64
1392	NASDAQ	SGA	Thu, Sep 9, 1999	176.64	176.64	176.64	176.64
1391	NASDAQ	SGA	Wed, Sep 8, 1999	176.64	176.64	174.72	176.16
1390	NASDAQ	SGA	Tue, Sep 7, 1999	177.60	177.60	174.72	176.64
1389	NASDAQ	SGA	Fri, Sep 3, 1999	176.64	177.60	174.72	176.64
1388	NASDAQ	SGA	Thu, Sep 2, 1999	174.72	175.68	172.80	175.20
1387	NASDAQ	SGA	Wed, Sep 1, 1999	175.68	176.64	173.76	175.68
1386	NASDAQ	SGA	Tue, Aug 31, 1999	174.72	176.16	172.80	174.72
1385	NASDAQ	SGA	Mon, Aug 30, 1999	173.76	174.24	172.32	172.32
1384	NASDAQ	SGA	Fri, Aug 27, 1999	174.72	176.64	173.76	174.72
1383	NASDAQ	SGA	Thu, Aug 26, 1999	176.16	176.16	172.32	172.32
1382	NASDAQ	SGA	Wed, Aug 25, 1999	176.64	176.64	174.72	175.68
1381	NASDAQ	SGA	Tue, Aug 24, 1999	178.08	178.56	178.08	178.56
1380	NASDAQ	SGA	Mon, Aug 23, 1999	179.52	179.52	178.08	178.08
1379	NASDAQ	SGA	Fri, Aug 20, 1999	178.56	180.48	177.60	179.52
1378	NASDAQ	SGA	Thu, Aug 19, 1999	174.24	178.56	174.24	178.56
1377	NASDAQ	SGA	Wed, Aug 18, 1999	175.68	178.56	173.76	174.24
1376	NASDAQ	SGA	Tue, Aug 17, 1999	169.92	173.76	169.92	173.76
1375	NASDAQ	SGA	Mon, Aug 16, 1999	169.92	170.88	168.00	168.96
1374	NASDAQ	SGA	Fri, Aug 13, 1999	168.48	168.96	168.00	168.96
1373	NASDAQ	SGA	Thu, Aug 12, 1999	168.00	168.00	166.08	167.52
1372	NASDAQ	SGA	Wed, Aug 11, 1999	167.04	167.04	165.12	167.04
1371	NASDAQ	SGA	Tue, Aug 10, 1999	163.68	166.08	162.72	166.08
1370	NASDAQ	SGA	Mon, Aug 9, 1999	169.44	169.44	163.20	163.20
1369	NASDAQ	SGA	Fri, Aug 6, 1999	163.20	169.92	163.20	169.92
1368	NASDAQ	SGA	Thu, Aug 5, 1999	161.28	163.20	161.28	163.20
1367	NASDAQ	SGA	Wed, Aug 4, 1999	167.52	168.96	162.24	162.72
1366	NASDAQ	SGA	Tue, Aug 3, 1999	163.20	167.04	163.20	164.64
1365	NASDAQ	SGA	Mon, Aug 2, 1999	161.28	163.20	161.28	162.24
1364	NASDAQ	SGA	Fri, Jul 30, 1999	158.40	161.76	157.44	161.76
1363	NASDAQ	SGA	Thu, Jul 29, 1999	157.92	160.32	156.48	158.40
1362	NASDAQ	SGA	Tue, Jul 27, 1999	163.68	163.68	159.36	160.80
1361	NASDAQ	SGA	Mon, Jul 26, 1999	161.76	161.76	161.28	161.76
1360	NASDAQ	SGA	Fri, Jul 23, 1999	164.16	165.12	163.20	163.68
1359	NASDAQ	SGA	Thu, Jul 22, 1999	167.04	167.04	166.08	166.56
1358	NASDAQ	SGA	Wed, Jul 21, 1999	168.00	168.00	167.04	168.00
1357	NASDAQ	SGA	Tue, Jul 20, 1999	165.60	168.96	164.16	168.00
1356	NASDAQ	SGA	Mon, Jul 19, 1999	161.28	166.08	158.40	165.60
1355	NASDAQ	SGA	Fri, Jul 16, 1999	168.00	168.00	167.04	168.00
1354	NASDAQ	SGA	Thu, Jul 15, 1999	166.08	168.96	166.08	168.96
1353	NASDAQ	SGA	Wed, Jul 14, 1999	162.24	167.04	161.28	166.56
1352	NASDAQ	SGA	Tue, Jul 13, 1999	163.20	163.20	160.32	163.20
1351	NASDAQ	SGA	Mon, Jul 12, 1999	162.24	163.20	161.28	163.20
1350	NASDAQ	SGA	Fri, Jul 9, 1999	155.52	163.20	155.52	162.24
1349	NASDAQ	SGA	Thu, Jul 8, 1999	151.20	155.52	151.20	155.52
1348	NASDAQ	SGA	Wed, Jul 7, 1999	153.12	154.56	150.72	151.68
1347	NASDAQ	SGA	Tue, Jul 6, 1999	151.68	154.56	148.80	152.16
1346	NASDAQ	SGA	Fri, Jul 2, 1999	151.68	151.68	149.76	150.72
1345	NASDAQ	SGA	Thu, Jul 1, 1999	144.96	150.72	144.96	150.72
1344	NASDAQ	SGA	Wed, Jun 30, 1999	154.56	154.56	143.04	143.04
1343	NASDAQ	SGA	Tue, Jun 29, 1999	154.56	154.56	153.12	153.60
1342	NASDAQ	SGA	Mon, Jun 28, 1999	153.60	155.52	153.60	154.56
1341	NASDAQ	SGA	Fri, Jun 25, 1999	152.64	153.60	152.64	153.60
1340	NASDAQ	SGA	Thu, Jun 24, 1999	152.64	153.60	152.64	152.64
1339	NASDAQ	SGA	Wed, Jun 23, 1999	153.60	154.56	152.64	154.56
1338	NASDAQ	SGA	Tue, Jun 22, 1999	151.68	152.64	150.72	152.64
1337	NASDAQ	SGA	Mon, Jun 21, 1999	152.16	152.16	150.72	151.68
1336	NASDAQ	SGA	Fri, Jun 18, 1999	152.16	152.16	152.16	152.16
1335	NASDAQ	SGA	Thu, Jun 17, 1999	152.16	152.16	152.16	152.16
1334	NASDAQ	SGA	Wed, Jun 16, 1999	151.68	151.68	151.68	151.68
1333	NASDAQ	SGA	Tue, Jun 15, 1999	153.12	153.12	151.68	151.68
1332	NASDAQ	SGA	Mon, Jun 14, 1999	152.64	153.12	151.20	153.12
1331	NASDAQ	SGA	Fri, Jun 11, 1999	149.76	149.76	148.80	149.76
1330	NASDAQ	SGA	Thu, Jun 10, 1999	149.28	149.76	149.28	149.76
1329	NASDAQ	SGA	Wed, Jun 9, 1999	149.76	149.76	147.84	148.32
1328	NASDAQ	SGA	Tue, Jun 8, 1999	148.80	150.24	148.32	148.80
1327	NASDAQ	SGA	Mon, Jun 7, 1999	151.68	151.68	148.80	149.28
1326	NASDAQ	SGA	Fri, Jun 4, 1999	149.76	150.24	149.28	149.76
1325	NASDAQ	SGA	Thu, Jun 3, 1999	151.68	151.68	149.76	150.72
1324	NASDAQ	SGA	Wed, Jun 2, 1999	152.64	152.64	148.80	152.64
1323	NASDAQ	SGA	Tue, Jun 1, 1999	152.64	153.60	151.68	153.60
1322	NASDAQ	SGA	Fri, May 28, 1999	149.76	152.64	149.76	152.64
1321	NASDAQ	SGA	Thu, May 27, 1999	152.64	152.64	150.72	150.72
1320	NASDAQ	SGA	Wed, May 26, 1999	152.64	153.60	152.64	152.64
1319	NASDAQ	SGA	Tue, May 25, 1999	153.60	153.60	153.60	153.60
1318	NASDAQ	SGA	Mon, May 24, 1999	154.56	154.56	154.56	154.56
1317	NASDAQ	SGA	Fri, May 21, 1999	154.56	154.56	154.56	154.56
1316	NASDAQ	SGA	Thu, May 20, 1999	153.60	154.56	152.64	153.12
1315	NASDAQ	SGA	Wed, May 19, 1999	153.60	154.56	153.60	154.56
1314	NASDAQ	SGA	Tue, May 18, 1999	152.16	152.16	152.16	152.16
1313	NASDAQ	SGA	Mon, May 17, 1999	149.76	153.12	149.76	153.12
1312	NASDAQ	SGA	Fri, May 14, 1999	152.64	154.56	151.20	151.20
1311	NASDAQ	SGA	Thu, May 13, 1999	152.64	153.60	151.68	151.68
1310	NASDAQ	SGA	Wed, May 12, 1999	152.64	154.56	152.64	154.56
1309	NASDAQ	SGA	Tue, May 11, 1999	154.08	154.56	152.64	154.08
1308	NASDAQ	SGA	Fri, May 7, 1999	155.52	155.52	155.04	155.04
1307	NASDAQ	SGA	Thu, May 6, 1999	153.60	155.52	153.60	155.52
1306	NASDAQ	SGA	Tue, May 4, 1999	152.64	153.60	151.68	153.60
1305	NASDAQ	SGA	Mon, May 3, 1999	151.68	153.12	151.68	151.68
1304	NASDAQ	SGA	Fri, Apr 30, 1999	151.68	151.68	151.20	151.20
1303	NASDAQ	SGA	Thu, Apr 29, 1999	149.76	151.68	149.76	151.68
1302	NASDAQ	SGA	Wed, Apr 28, 1999	148.80	149.76	145.92	149.28
1301	NASDAQ	SGA	Tue, Apr 27, 1999	147.84	148.80	145.92	147.84
1300	NASDAQ	SGA	Mon, Apr 26, 1999	150.72	150.72	148.80	148.80
1299	NASDAQ	SGA	Fri, Apr 23, 1999	147.84	148.80	145.92	148.80
1298	NASDAQ	SGA	Thu, Apr 22, 1999	147.84	147.84	145.92	145.92
1297	NASDAQ	SGA	Wed, Apr 21, 1999	146.88	147.36	144.96	147.36
1296	NASDAQ	SGA	Tue, Apr 20, 1999	144.00	145.92	144.00	145.92
1295	NASDAQ	SGA	Mon, Apr 19, 1999	145.92	145.92	144.00	144.00
1294	NASDAQ	SGA	Fri, Apr 16, 1999	144.00	145.92	144.00	145.92
1293	NASDAQ	SGA	Thu, Apr 15, 1999	142.08	143.04	142.08	143.04
1292	NASDAQ	SGA	Wed, Apr 14, 1999	144.96	145.92	142.08	142.08
1291	NASDAQ	SGA	Tue, Apr 13, 1999	142.08	144.00	142.08	144.00
1290	NASDAQ	SGA	Mon, Apr 12, 1999	143.04	143.04	141.12	142.08
1289	NASDAQ	SGA	Fri, Apr 9, 1999	146.88	146.88	144.00	144.00
1288	NASDAQ	SGA	Wed, Apr 7, 1999	143.04	147.84	143.04	147.84
1287	NASDAQ	SGA	Tue, Apr 6, 1999	141.12	143.04	140.16	143.04
1286	NASDAQ	SGA	Mon, Apr 5, 1999	136.80	139.20	136.80	139.20
1285	NASDAQ	SGA	Thu, Apr 1, 1999	137.28	137.28	137.28	137.28
1284	NASDAQ	SGA	Wed, Mar 31, 1999	137.76	137.76	137.28	137.28
1283	NASDAQ	SGA	Tue, Mar 30, 1999	138.24	138.24	137.28	138.24
1282	NASDAQ	SGA	Mon, Mar 29, 1999	142.08	142.08	140.16	140.16
1281	NASDAQ	SGA	Fri, Mar 26, 1999	143.04	144.96	143.04	143.04
1280	NASDAQ	SGA	Thu, Mar 25, 1999	142.08	144.96	141.12	143.04
1279	NASDAQ	SGA	Wed, Mar 24, 1999	144.48	144.48	142.08	142.08
1278	NASDAQ	SGA	Mon, Mar 22, 1999	144.96	145.92	144.96	145.92
1277	NASDAQ	SGA	Fri, Mar 19, 1999	144.96	144.96	143.04	143.04
1276	NASDAQ	SGA	Thu, Mar 18, 1999	145.92	145.92	145.44	145.92
1275	NASDAQ	SGA	Wed, Mar 17, 1999	145.92	147.84	145.92	147.84
1274	NASDAQ	SGA	Tue, Mar 16, 1999	141.12	144.00	141.12	144.00
1273	NASDAQ	SGA	Mon, Mar 15, 1999	140.16	140.16	140.16	140.16
1272	NASDAQ	SGA	Fri, Mar 12, 1999	139.20	139.20	139.20	139.20
1271	NASDAQ	SGA	Thu, Mar 11, 1999	138.24	138.24	138.24	138.24
1270	NASDAQ	SGA	Wed, Mar 10, 1999	140.16	141.60	138.24	138.24
1269	NASDAQ	SGA	Tue, Mar 9, 1999	140.64	142.08	140.16	141.60
1268	NASDAQ	SGA	Mon, Mar 8, 1999	141.12	141.12	141.12	141.12
1267	NASDAQ	SGA	Fri, Mar 5, 1999	140.16	142.08	140.16	141.12
1266	NASDAQ	SGA	Thu, Mar 4, 1999	141.12	142.08	140.16	142.08
1265	NASDAQ	SGA	Wed, Mar 3, 1999	140.64	142.08	140.64	142.08
1264	NASDAQ	SGA	Tue, Mar 2, 1999	144.96	145.92	140.16	142.08
1263	NASDAQ	SGA	Mon, Mar 1, 1999	145.92	145.92	144.00	145.92
1262	NASDAQ	SGA	Fri, Feb 26, 1999	140.16	143.04	140.16	140.16
1261	NASDAQ	SGA	Thu, Feb 25, 1999	145.44	145.92	140.16	140.16
1260	NASDAQ	SGA	Wed, Feb 24, 1999	146.40	147.84	144.00	144.96
1259	NASDAQ	SGA	Tue, Feb 23, 1999	141.12	147.84	141.12	146.40
1258	NASDAQ	SGA	Mon, Feb 22, 1999	137.28	139.20	137.28	139.20
1257	NASDAQ	SGA	Fri, Feb 19, 1999	135.36	138.24	135.36	138.24
1256	NASDAQ	SGA	Thu, Feb 18, 1999	134.40	135.36	131.52	135.36
1255	NASDAQ	SGA	Wed, Feb 17, 1999	137.28	137.28	135.36	136.32
1254	NASDAQ	SGA	Tue, Feb 16, 1999	142.08	142.08	137.28	137.28
1253	NASDAQ	SGA	Fri, Feb 12, 1999	144.00	144.00	142.08	142.08
1252	NASDAQ	SGA	Thu, Feb 11, 1999	144.96	144.96	144.96	144.96
1251	NASDAQ	SGA	Wed, Feb 10, 1999	144.96	144.96	144.96	144.96
1250	NASDAQ	SGA	Mon, Feb 8, 1999	144.96	144.96	142.08	143.04
1249	NASDAQ	SGA	Fri, Feb 5, 1999	144.00	147.84	144.00	145.92
1248	NASDAQ	SGA	Wed, Feb 3, 1999	144.96	145.92	143.52	144.96
1247	NASDAQ	SGA	Tue, Feb 2, 1999	143.04	143.04	143.04	143.04
1246	NASDAQ	SGA	Mon, Feb 1, 1999	144.96	144.96	141.12	143.04
1245	NASDAQ	SGA	Fri, Jan 29, 1999	144.00	148.80	144.00	145.92
1244	NASDAQ	SGA	Thu, Jan 28, 1999	143.04	143.04	142.08	142.08
1243	NASDAQ	SGA	Wed, Jan 27, 1999	145.92	145.92	144.00	144.00
1242	NASDAQ	SGA	Tue, Jan 26, 1999	144.96	144.96	142.08	144.96
1241	NASDAQ	SGA	Mon, Jan 25, 1999	147.36	148.80	146.88	146.88
1240	NASDAQ	SGA	Fri, Jan 22, 1999	149.76	149.76	145.44	147.36
1239	NASDAQ	SGA	Thu, Jan 21, 1999	147.84	149.76	147.84	148.80
1238	NASDAQ	SGA	Wed, Jan 20, 1999	149.76	149.76	146.88	147.84
1237	NASDAQ	SGA	Tue, Jan 19, 1999	147.84	147.84	147.84	147.84
1236	NASDAQ	SGA	Fri, Jan 15, 1999	147.84	147.84	147.84	147.84
1235	NASDAQ	SGA	Thu, Jan 14, 1999	145.92	147.84	145.92	147.84
1234	NASDAQ	SGA	Wed, Jan 13, 1999	139.20	144.00	139.20	144.00
1233	NASDAQ	SGA	Tue, Jan 12, 1999	154.56	154.56	152.16	152.16
1232	NASDAQ	SGA	Mon, Jan 11, 1999	156.48	156.48	154.56	156.48
1231	NASDAQ	SGA	Fri, Jan 8, 1999	153.60	156.48	153.60	155.52
1230	NASDAQ	SGA	Thu, Jan 7, 1999	151.68	153.60	151.68	151.68
1229	NASDAQ	SGA	Wed, Jan 6, 1999	153.60	153.60	153.60	153.60
1228	NASDAQ	SGA	Tue, Jan 5, 1999	155.04	155.52	153.60	155.52
1227	NASDAQ	SGA	Mon, Jan 4, 1999	159.36	160.32	154.56	155.52
1226	NASDAQ	SGA	Thu, Dec 31, 1998	154.56	159.36	151.68	157.44
1225	NASDAQ	SGA	Wed, Dec 30, 1998	149.76	155.52	149.76	155.52
1224	NASDAQ	SGA	Tue, Dec 29, 1998	147.84	147.84	147.84	147.84
1223	NASDAQ	SGA	Thu, Dec 24, 1998	145.92	146.88	145.92	146.88
1222	NASDAQ	SGA	Wed, Dec 23, 1998	144.48	145.92	144.48	145.92
1221	NASDAQ	SGA	Tue, Dec 22, 1998	144.00	144.96	144.00	144.96
1220	NASDAQ	SGA	Mon, Dec 21, 1998	147.84	147.84	144.96	145.92
1219	NASDAQ	SGA	Fri, Dec 18, 1998	140.16	145.92	140.16	145.92
1218	NASDAQ	SGA	Thu, Dec 17, 1998	135.36	139.20	135.36	139.20
1217	NASDAQ	SGA	Wed, Dec 16, 1998	137.28	137.76	136.32	136.32
1216	NASDAQ	SGA	Tue, Dec 15, 1998	139.20	139.20	136.32	138.24
1215	NASDAQ	SGA	Mon, Dec 14, 1998	139.20	139.20	139.20	139.20
1214	NASDAQ	SGA	Fri, Dec 11, 1998	141.12	141.12	138.24	141.12
1213	NASDAQ	SGA	Thu, Dec 10, 1998	140.16	143.04	139.20	143.04
1212	NASDAQ	SGA	Wed, Dec 9, 1998	142.08	143.04	142.08	142.08
1211	NASDAQ	SGA	Tue, Dec 8, 1998	144.00	144.00	142.08	142.08
1210	NASDAQ	SGA	Mon, Dec 7, 1998	144.96	145.92	144.00	144.00
1209	NASDAQ	SGA	Fri, Dec 4, 1998	144.96	144.96	144.96	144.96
1208	NASDAQ	SGA	Thu, Dec 3, 1998	144.00	144.00	143.04	143.04
1207	NASDAQ	SGA	Wed, Dec 2, 1998	144.00	144.96	143.04	144.96
1206	NASDAQ	SGA	Tue, Dec 1, 1998	145.92	145.92	145.92	145.92
1205	NASDAQ	SGA	Mon, Nov 30, 1998	145.92	145.92	145.92	145.92
1204	NASDAQ	SGA	Fri, Nov 27, 1998	146.88	146.88	144.00	145.92
1203	NASDAQ	SGA	Wed, Nov 25, 1998	151.68	151.68	150.72	151.20
1202	NASDAQ	SGA	Tue, Nov 24, 1998	148.80	152.64	148.80	150.72
1201	NASDAQ	SGA	Mon, Nov 23, 1998	144.96	147.84	144.96	145.92
1200	NASDAQ	SGA	Fri, Nov 20, 1998	137.28	141.12	137.28	141.12
1199	NASDAQ	SGA	Thu, Nov 19, 1998	138.24	138.24	138.24	138.24
1198	NASDAQ	SGA	Wed, Nov 18, 1998	138.24	140.16	137.28	138.24
1197	NASDAQ	SGA	Tue, Nov 17, 1998	138.24	138.24	138.24	138.24
1196	NASDAQ	SGA	Mon, Nov 16, 1998	139.20	139.20	139.20	139.20
1195	NASDAQ	SGA	Fri, Nov 13, 1998	136.32	137.76	136.32	137.76
1194	NASDAQ	SGA	Thu, Nov 12, 1998	135.36	138.24	134.40	138.24
1193	NASDAQ	SGA	Wed, Nov 11, 1998	133.44	136.32	133.44	136.32
1192	NASDAQ	SGA	Tue, Nov 10, 1998	131.52	134.40	130.56	134.40
1191	NASDAQ	SGA	Mon, Nov 9, 1998	133.44	134.40	130.56	132.48
1190	NASDAQ	SGA	Fri, Nov 6, 1998	132.48	134.40	132.48	134.40
1189	NASDAQ	SGA	Thu, Nov 5, 1998	132.48	132.48	130.56	132.00
1188	NASDAQ	SGA	Wed, Nov 4, 1998	133.44	133.44	129.60	133.44
1187	NASDAQ	SGA	Tue, Nov 3, 1998	138.24	139.20	132.48	132.48
1186	NASDAQ	SGA	Mon, Nov 2, 1998	135.36	136.32	135.36	136.32
1185	NASDAQ	SGA	Fri, Oct 30, 1998	138.24	140.16	138.24	138.24
1184	NASDAQ	SGA	Thu, Oct 29, 1998	132.48	138.24	132.48	138.24
1183	NASDAQ	SGA	Wed, Oct 28, 1998	126.72	130.56	126.72	130.56
1182	NASDAQ	SGA	Tue, Oct 27, 1998	125.76	125.76	125.76	125.76
1181	NASDAQ	SGA	Mon, Oct 26, 1998	125.76	126.72	125.76	125.76
1180	NASDAQ	SGA	Fri, Oct 23, 1998	125.28	125.28	123.84	123.84
1179	NASDAQ	SGA	Thu, Oct 22, 1998	120.96	125.76	120.96	125.76
1178	NASDAQ	SGA	Wed, Oct 21, 1998	119.04	119.04	119.04	119.04
1177	NASDAQ	SGA	Mon, Oct 19, 1998	117.60	120.00	117.60	120.00
1176	NASDAQ	SGA	Fri, Oct 16, 1998	117.12	117.12	114.24	116.16
1175	NASDAQ	SGA	Thu, Oct 15, 1998	113.28	115.20	113.28	115.20
1174	NASDAQ	SGA	Wed, Oct 14, 1998	113.28	113.28	112.32	112.32
1173	NASDAQ	SGA	Tue, Oct 13, 1998	115.20	115.20	115.20	115.20
1172	NASDAQ	SGA	Mon, Oct 12, 1998	118.08	118.08	118.08	118.08
1171	NASDAQ	SGA	Fri, Oct 9, 1998	117.12	117.12	117.12	117.12
1170	NASDAQ	SGA	Thu, Oct 8, 1998	117.12	117.12	117.12	117.12
1169	NASDAQ	SGA	Wed, Oct 7, 1998	119.04	119.04	119.04	119.04
1168	NASDAQ	SGA	Tue, Oct 6, 1998	117.12	119.04	117.12	119.04
1167	NASDAQ	SGA	Mon, Oct 5, 1998	119.04	119.04	119.04	119.04
1166	NASDAQ	SGA	Thu, Oct 1, 1998	119.04	119.04	117.12	117.12
1165	NASDAQ	SGA	Wed, Sep 30, 1998	120.96	120.96	120.96	120.96
1164	NASDAQ	SGA	Mon, Sep 28, 1998	120.96	120.96	119.04	120.96
1163	NASDAQ	SGA	Fri, Sep 25, 1998	119.04	120.96	119.04	120.96
1162	NASDAQ	SGA	Wed, Sep 23, 1998	120.00	120.00	117.12	119.04
1161	NASDAQ	SGA	Tue, Sep 22, 1998	120.00	120.96	114.24	120.96
1160	NASDAQ	SGA	Mon, Sep 21, 1998	122.88	122.88	120.00	121.92
1159	NASDAQ	SGA	Fri, Sep 18, 1998	128.64	128.64	124.80	124.80
1158	NASDAQ	SGA	Wed, Sep 16, 1998	130.56	130.56	130.56	130.56
1157	NASDAQ	SGA	Tue, Sep 15, 1998	130.56	131.52	128.64	128.64
1156	NASDAQ	SGA	Mon, Sep 14, 1998	132.48	132.48	132.48	132.48
1155	NASDAQ	SGA	Fri, Sep 11, 1998	129.60	131.52	129.60	131.52
1154	NASDAQ	SGA	Thu, Sep 10, 1998	125.76	134.40	124.80	131.04
1153	NASDAQ	SGA	Wed, Sep 9, 1998	128.16	128.16	122.88	122.88
1152	NASDAQ	SGA	Tue, Sep 8, 1998	124.80	130.56	124.80	128.64
1151	NASDAQ	SGA	Fri, Sep 4, 1998	123.84	123.84	123.84	123.84
1150	NASDAQ	SGA	Thu, Sep 3, 1998	124.80	124.80	122.88	122.88
1149	NASDAQ	SGA	Wed, Sep 2, 1998	122.88	123.84	120.96	122.88
1148	NASDAQ	SGA	Tue, Sep 1, 1998	120.96	124.80	119.04	124.80
1147	NASDAQ	SGA	Mon, Aug 31, 1998	122.88	123.84	122.88	122.88
1146	NASDAQ	SGA	Fri, Aug 28, 1998	124.80	124.80	120.96	123.36
1145	NASDAQ	SGA	Thu, Aug 27, 1998	128.64	128.64	126.72	126.72
1144	NASDAQ	SGA	Wed, Aug 26, 1998	128.64	128.64	128.64	128.64
1143	NASDAQ	SGA	Tue, Aug 25, 1998	126.72	129.60	126.72	128.64
1142	NASDAQ	SGA	Mon, Aug 24, 1998	126.72	128.64	126.72	127.68
1141	NASDAQ	SGA	Fri, Aug 21, 1998	127.68	128.64	127.68	128.64
1140	NASDAQ	SGA	Thu, Aug 20, 1998	129.60	129.60	128.64	129.60
1139	NASDAQ	SGA	Wed, Aug 19, 1998	128.64	130.56	126.72	130.56
1138	NASDAQ	SGA	Tue, Aug 18, 1998	124.80	126.72	124.80	126.72
1137	NASDAQ	SGA	Mon, Aug 17, 1998	125.76	125.76	122.88	122.88
1136	NASDAQ	SGA	Fri, Aug 14, 1998	122.88	123.84	122.88	123.84
1135	NASDAQ	SGA	Thu, Aug 13, 1998	122.88	122.88	122.88	122.88
1134	NASDAQ	SGA	Wed, Aug 12, 1998	123.84	125.76	122.88	122.88
1133	NASDAQ	SGA	Tue, Aug 11, 1998	122.88	126.72	122.88	124.80
1132	NASDAQ	SGA	Mon, Aug 10, 1998	124.80	124.80	124.80	124.80
1131	NASDAQ	SGA	Fri, Aug 7, 1998	119.04	124.80	119.04	124.80
1130	NASDAQ	SGA	Thu, Aug 6, 1998	118.08	118.08	118.08	118.08
1129	NASDAQ	SGA	Wed, Aug 5, 1998	118.08	118.08	117.12	117.12
1128	NASDAQ	SGA	Tue, Aug 4, 1998	117.12	118.56	115.20	117.60
1127	NASDAQ	SGA	Mon, Aug 3, 1998	119.04	119.04	117.12	117.60
1126	NASDAQ	SGA	Fri, Jul 31, 1998	120.96	121.92	119.04	119.04
1125	NASDAQ	SGA	Thu, Jul 30, 1998	121.92	121.92	120.00	120.96
1124	NASDAQ	SGA	Wed, Jul 29, 1998	126.72	126.72	122.88	123.84
1123	NASDAQ	SGA	Tue, Jul 28, 1998	125.76	126.72	125.76	126.72
1122	NASDAQ	SGA	Mon, Jul 27, 1998	127.68	127.68	124.80	125.76
1121	NASDAQ	SGA	Fri, Jul 24, 1998	124.80	126.72	124.32	126.72
1120	NASDAQ	SGA	Thu, Jul 23, 1998	129.12	129.12	124.80	126.72
1119	NASDAQ	SGA	Wed, Jul 22, 1998	131.52	131.52	130.56	130.56
1118	NASDAQ	SGA	Tue, Jul 21, 1998	132.48	134.40	132.48	133.44
1117	NASDAQ	SGA	Mon, Jul 20, 1998	133.44	133.44	133.44	133.44
1116	NASDAQ	SGA	Fri, Jul 17, 1998	137.28	137.28	131.52	131.52
1115	NASDAQ	SGA	Thu, Jul 16, 1998	136.32	137.76	136.32	137.52
1114	NASDAQ	SGA	Wed, Jul 15, 1998	137.28	137.28	135.84	136.80
1113	NASDAQ	SGA	Tue, Jul 14, 1998	135.36	137.28	135.36	137.28
1112	NASDAQ	SGA	Mon, Jul 13, 1998	140.16	140.16	134.88	134.88
1111	NASDAQ	SGA	Fri, Jul 10, 1998	130.56	138.24	130.32	138.24
1110	NASDAQ	SGA	Thu, Jul 9, 1998	131.52	131.52	130.56	130.56
1109	NASDAQ	SGA	Wed, Jul 8, 1998	128.16	132.48	128.16	130.56
1108	NASDAQ	SGA	Tue, Jul 7, 1998	130.08	130.08	127.20	127.68
1107	NASDAQ	SGA	Mon, Jul 6, 1998	128.64	131.52	128.64	129.12
1106	NASDAQ	SGA	Thu, Jul 2, 1998	121.92	133.44	121.92	130.56
1105	NASDAQ	SGA	Wed, Jul 1, 1998	111.36	121.92	111.36	119.04
1104	NASDAQ	SGA	Tue, Jun 30, 1998	113.76	122.88	107.52	107.52
1103	NASDAQ	SGA	Mon, Jun 29, 1998	117.60	117.60	112.32	112.32
1102	NASDAQ	SGA	Fri, Jun 26, 1998	117.12	119.04	117.12	117.60
1101	NASDAQ	SGA	Thu, Jun 25, 1998	109.44	118.08	109.44	116.16
1100	NASDAQ	SGA	Wed, Jun 24, 1998	114.72	114.72	107.52	108.48
1099	NASDAQ	SGA	Tue, Jun 23, 1998	113.28	114.24	112.80	114.24
1098	NASDAQ	SGA	Mon, Jun 22, 1998	112.80	113.28	112.32	112.32
1097	NASDAQ	SGA	Fri, Jun 19, 1998	115.20	115.20	112.32	112.32
1096	NASDAQ	SGA	Thu, Jun 18, 1998	115.20	115.20	115.20	115.20
1095	NASDAQ	SGA	Wed, Jun 17, 1998	115.68	120.00	115.68	117.12
1094	NASDAQ	SGA	Tue, Jun 16, 1998	115.68	116.16	115.20	116.16
1093	NASDAQ	SGA	Mon, Jun 15, 1998	119.28	119.28	114.24	116.16
1092	NASDAQ	SGA	Fri, Jun 12, 1998	119.04	120.00	118.56	120.00
1091	NASDAQ	SGA	Thu, Jun 11, 1998	121.92	121.92	120.96	120.96
1090	NASDAQ	SGA	Wed, Jun 10, 1998	122.88	123.36	121.92	123.36
1089	NASDAQ	SGA	Tue, Jun 9, 1998	122.40	123.36	122.40	123.36
1088	NASDAQ	SGA	Mon, Jun 8, 1998	121.92	122.40	121.68	121.92
1087	NASDAQ	SGA	Fri, Jun 5, 1998	124.80	124.80	120.96	122.88
1086	NASDAQ	SGA	Thu, Jun 4, 1998	125.52	125.52	125.52	125.52
1085	NASDAQ	SGA	Wed, Jun 3, 1998	126.72	126.72	125.76	125.76
1084	NASDAQ	SGA	Tue, Jun 2, 1998	127.20	127.20	125.76	125.76
1083	NASDAQ	SGA	Mon, Jun 1, 1998	127.20	127.20	127.20	127.20
1082	NASDAQ	SGA	Fri, May 29, 1998	125.95	127.49	125.95	127.49
1081	NASDAQ	SGA	Thu, May 28, 1998	122.88	124.42	122.88	124.42
1080	NASDAQ	SGA	Wed, May 27, 1998	122.88	122.88	122.88	122.88
1079	NASDAQ	SGA	Tue, May 26, 1998	131.33	131.33	125.18	125.18
1078	NASDAQ	SGA	Fri, May 22, 1998	131.33	131.33	130.56	130.56
1077	NASDAQ	SGA	Thu, May 21, 1998	130.56	131.33	130.56	131.33
1076	NASDAQ	SGA	Wed, May 20, 1998	130.56	130.56	129.79	129.79
1075	NASDAQ	SGA	Tue, May 19, 1998	130.56	132.10	130.56	132.10
1074	NASDAQ	SGA	Mon, May 18, 1998	130.94	130.94	130.94	130.94
1073	NASDAQ	SGA	Fri, May 15, 1998	129.41	130.56	129.41	130.56
1072	NASDAQ	SGA	Thu, May 14, 1998	132.10	132.10	130.18	130.18
1071	NASDAQ	SGA	Wed, May 13, 1998	131.33	131.33	131.33	131.33
1070	NASDAQ	SGA	Tue, May 12, 1998	139.78	139.78	139.39	139.39
1069	NASDAQ	SGA	Mon, May 11, 1998	141.31	142.85	139.01	139.78
1068	NASDAQ	SGA	Fri, May 8, 1998	140.16	140.54	140.16	140.54
1067	NASDAQ	SGA	Thu, May 7, 1998	141.31	141.31	139.78	139.78
1066	NASDAQ	SGA	Wed, May 6, 1998	141.31	141.31	141.31	141.31
1065	NASDAQ	SGA	Tue, May 5, 1998	141.31	142.46	140.93	140.93
1064	NASDAQ	SGA	Mon, May 4, 1998	142.08	142.85	142.08	142.46
1063	NASDAQ	SGA	Fri, May 1, 1998	141.31	142.08	141.31	142.08
1062	NASDAQ	SGA	Wed, Apr 29, 1998	139.01	140.54	139.01	139.78
1061	NASDAQ	SGA	Tue, Apr 28, 1998	139.78	145.15	139.39	139.39
1060	NASDAQ	SGA	Mon, Apr 27, 1998	140.16	140.54	138.62	140.54
1059	NASDAQ	SGA	Fri, Apr 24, 1998	140.93	140.93	140.93	140.93
1058	NASDAQ	SGA	Thu, Apr 23, 1998	143.62	143.62	140.54	140.54
1057	NASDAQ	SGA	Wed, Apr 22, 1998	141.31	142.85	141.31	142.85
1056	NASDAQ	SGA	Tue, Apr 21, 1998	136.70	142.08	136.70	142.08
1055	NASDAQ	SGA	Mon, Apr 20, 1998	135.94	136.70	135.17	136.70
1054	NASDAQ	SGA	Fri, Apr 17, 1998	134.40	135.94	134.40	135.94
1053	NASDAQ	SGA	Thu, Apr 16, 1998	135.55	135.55	134.40	134.40
1052	NASDAQ	SGA	Wed, Apr 15, 1998	135.94	135.94	134.98	135.55
1051	NASDAQ	SGA	Tue, Apr 14, 1998	136.70	137.09	136.70	136.70
1050	NASDAQ	SGA	Mon, Apr 13, 1998	135.55	136.32	135.17	135.55
1049	NASDAQ	SGA	Thu, Apr 9, 1998	135.17	137.47	135.17	136.32
1048	NASDAQ	SGA	Wed, Apr 8, 1998	132.10	132.10	132.10	132.10
1047	NASDAQ	SGA	Tue, Apr 7, 1998	129.02	134.40	129.02	132.10
1046	NASDAQ	SGA	Mon, Apr 6, 1998	129.02	129.02	129.02	129.02
1045	NASDAQ	SGA	Fri, Apr 3, 1998	128.64	128.64	128.64	128.64
1044	NASDAQ	SGA	Thu, Apr 2, 1998	128.26	129.02	128.26	128.64
1043	NASDAQ	SGA	Wed, Apr 1, 1998	128.26	128.26	127.10	128.26
1042	NASDAQ	SGA	Tue, Mar 31, 1998	126.72	128.26	126.72	128.26
1041	NASDAQ	SGA	Mon, Mar 30, 1998	124.42	125.95	124.42	125.95
1040	NASDAQ	SGA	Fri, Mar 27, 1998	124.42	125.95	124.42	125.95
1039	NASDAQ	SGA	Thu, Mar 26, 1998	123.65	125.18	123.65	125.18
1038	NASDAQ	SGA	Tue, Mar 24, 1998	121.34	121.34	119.04	120.58
1037	NASDAQ	SGA	Mon, Mar 23, 1998	117.50	122.11	117.50	122.11
1036	NASDAQ	SGA	Fri, Mar 20, 1998	118.27	118.27	118.27	118.27
1035	NASDAQ	SGA	Thu, Mar 19, 1998	119.81	119.81	119.04	119.04
1034	NASDAQ	SGA	Wed, Mar 18, 1998	120.58	120.58	119.81	119.81
1033	NASDAQ	SGA	Tue, Mar 17, 1998	121.34	121.34	120.58	120.96
1032	NASDAQ	SGA	Mon, Mar 16, 1998	122.11	122.11	122.11	122.11
1031	NASDAQ	SGA	Fri, Mar 13, 1998	123.65	123.65	123.65	123.65
1030	NASDAQ	SGA	Wed, Mar 11, 1998	124.42	124.42	124.42	124.42
1029	NASDAQ	SGA	Tue, Mar 10, 1998	125.18	125.18	124.42	124.42
1028	NASDAQ	SGA	Mon, Mar 9, 1998	125.18	126.72	125.18	125.95
1027	NASDAQ	SGA	Fri, Mar 6, 1998	125.95	125.95	125.95	125.95
1026	NASDAQ	SGA	Thu, Mar 5, 1998	125.18	125.18	125.18	125.18
1025	NASDAQ	SGA	Wed, Mar 4, 1998	125.95	125.95	125.18	125.95
1024	NASDAQ	SGA	Tue, Mar 3, 1998	126.72	128.26	126.72	127.49
1023	NASDAQ	SGA	Mon, Mar 2, 1998	125.18	125.57	125.18	125.57
1022	NASDAQ	SGA	Fri, Feb 27, 1998	127.87	127.87	125.95	125.95
1021	NASDAQ	SGA	Thu, Feb 26, 1998	122.88	128.26	122.88	127.87
1020	NASDAQ	SGA	Tue, Feb 24, 1998	123.65	123.65	122.88	122.88
1019	NASDAQ	SGA	Fri, Feb 20, 1998	125.95	125.95	124.42	124.42
1018	NASDAQ	SGA	Thu, Feb 19, 1998	125.18	126.72	125.18	125.95
1017	NASDAQ	SGA	Wed, Feb 18, 1998	125.95	125.95	125.95	125.95
1016	NASDAQ	SGA	Tue, Feb 17, 1998	126.72	127.87	126.72	127.87
1015	NASDAQ	SGA	Fri, Feb 13, 1998	128.26	128.26	128.26	128.26
1014	NASDAQ	SGA	Thu, Feb 12, 1998	127.49	127.49	127.49	127.49
1013	NASDAQ	SGA	Wed, Feb 11, 1998	125.18	126.72	125.18	126.72
1012	NASDAQ	SGA	Tue, Feb 10, 1998	124.99	124.99	124.99	124.99
1011	NASDAQ	SGA	Mon, Feb 9, 1998	125.95	125.95	124.42	124.42
1010	NASDAQ	SGA	Fri, Feb 6, 1998	124.80	127.49	124.42	127.49
1009	NASDAQ	SGA	Thu, Feb 5, 1998	124.42	125.95	122.88	124.80
1008	NASDAQ	SGA	Wed, Feb 4, 1998	124.42	124.42	122.88	122.88
1007	NASDAQ	SGA	Tue, Feb 3, 1998	124.42	125.57	123.65	123.65
1006	NASDAQ	SGA	Mon, Feb 2, 1998	127.49	127.49	124.42	124.42
1005	NASDAQ	SGA	Fri, Jan 30, 1998	127.49	127.49	125.95	126.72
1004	NASDAQ	SGA	Thu, Jan 29, 1998	129.02	129.02	129.02	129.02
1003	NASDAQ	SGA	Wed, Jan 28, 1998	129.02	129.02	127.87	128.64
1002	NASDAQ	SGA	Tue, Jan 27, 1998	129.02	129.02	127.49	129.02
1001	NASDAQ	SGA	Mon, Jan 26, 1998	129.02	129.02	129.02	129.02
1000	NASDAQ	SGA	Fri, Jan 23, 1998	129.79	129.79	129.02	129.02
999	NASDAQ	SGA	Wed, Jan 21, 1998	127.49	128.26	127.49	128.26
998	NASDAQ	SGA	Tue, Jan 20, 1998	124.42	129.02	124.42	129.02
997	NASDAQ	SGA	Fri, Jan 16, 1998	122.88	123.65	122.88	123.26
996	NASDAQ	SGA	Thu, Jan 15, 1998	121.34	121.34	121.34	121.34
995	NASDAQ	SGA	Wed, Jan 14, 1998	121.34	122.50	121.34	121.34
994	NASDAQ	SGA	Tue, Jan 13, 1998	120.58	120.58	118.27	120.19
993	NASDAQ	SGA	Mon, Jan 12, 1998	121.34	121.34	118.27	118.27
992	NASDAQ	SGA	Fri, Jan 9, 1998	125.95	125.95	122.11	122.11
991	NASDAQ	SGA	Thu, Jan 8, 1998	129.02	129.02	127.49	127.49
990	NASDAQ	SGA	Wed, Jan 7, 1998	129.79	130.18	129.79	130.18
989	NASDAQ	SGA	Mon, Jan 5, 1998	130.56	130.56	130.18	130.18
988	NASDAQ	SGA	Fri, Jan 2, 1998	129.02	130.56	128.26	130.56
987	NASDAQ	SGA	Wed, Dec 31, 1997	129.79	130.56	129.41	130.56
986	NASDAQ	SGA	Tue, Dec 30, 1997	127.49	127.49	122.88	126.72
985	NASDAQ	SGA	Mon, Dec 29, 1997	129.41	129.41	127.49	127.49
984	NASDAQ	SGA	Fri, Dec 26, 1997	128.26	129.41	128.26	129.41
983	NASDAQ	SGA	Tue, Dec 23, 1997	128.26	129.79	128.26	129.41
982	NASDAQ	SGA	Mon, Dec 22, 1997	122.11	126.72	122.11	126.72
981	NASDAQ	SGA	Fri, Dec 19, 1997	119.81	120.58	119.81	120.58
980	NASDAQ	SGA	Thu, Dec 18, 1997	119.81	122.11	119.81	122.11
979	NASDAQ	SGA	Wed, Dec 17, 1997	118.27	119.81	117.50	119.42
978	NASDAQ	SGA	Tue, Dec 16, 1997	119.04	119.04	119.04	119.04
977	NASDAQ	SGA	Mon, Dec 15, 1997	115.20	117.50	114.43	117.50
976	NASDAQ	SGA	Fri, Dec 12, 1997	115.97	115.97	114.43	115.20
975	NASDAQ	SGA	Thu, Dec 11, 1997	116.74	116.74	115.20	115.20
974	NASDAQ	SGA	Wed, Dec 10, 1997	120.19	120.19	118.27	118.27
973	NASDAQ	SGA	Tue, Dec 9, 1997	119.81	120.19	119.81	120.19
972	NASDAQ	SGA	Mon, Dec 8, 1997	122.11	122.11	122.11	122.11
971	NASDAQ	SGA	Fri, Dec 5, 1997	122.11	122.11	122.11	122.11
970	NASDAQ	SGA	Thu, Dec 4, 1997	122.11	122.11	122.11	122.11
969	NASDAQ	SGA	Wed, Dec 3, 1997	122.11	122.11	122.11	122.11
968	NASDAQ	SGA	Tue, Dec 2, 1997	122.11	122.11	121.73	121.73
967	NASDAQ	SGA	Mon, Dec 1, 1997	120.58	122.11	120.58	122.11
966	NASDAQ	SGA	Fri, Nov 28, 1997	120.58	120.58	120.58	120.58
965	NASDAQ	SGA	Wed, Nov 26, 1997	119.04	119.04	119.04	119.04
964	NASDAQ	SGA	Tue, Nov 25, 1997	119.81	121.34	119.81	120.19
963	NASDAQ	SGA	Mon, Nov 24, 1997	120.58	120.58	120.58	120.58
962	NASDAQ	SGA	Fri, Nov 21, 1997	120.58	120.58	120.58	120.58
961	NASDAQ	SGA	Thu, Nov 20, 1997	120.58	120.58	120.58	120.58
960	NASDAQ	SGA	Wed, Nov 19, 1997	120.58	121.34	120.58	121.34
959	NASDAQ	SGA	Tue, Nov 18, 1997	119.81	120.58	119.04	119.81
958	NASDAQ	SGA	Mon, Nov 17, 1997	119.04	119.04	118.27	118.27
957	NASDAQ	SGA	Fri, Nov 14, 1997	121.34	122.11	121.34	121.34
956	NASDAQ	SGA	Thu, Nov 13, 1997	124.42	124.42	122.50	122.50
955	NASDAQ	SGA	Wed, Nov 12, 1997	120.96	122.88	120.96	122.88
954	NASDAQ	SGA	Tue, Nov 11, 1997	118.27	120.58	117.50	120.58
953	NASDAQ	SGA	Mon, Nov 10, 1997	118.27	118.27	116.74	117.12
952	NASDAQ	SGA	Fri, Nov 7, 1997	122.11	122.11	118.66	119.42
951	NASDAQ	SGA	Thu, Nov 6, 1997	122.88	123.65	122.11	122.50
950	NASDAQ	SGA	Wed, Nov 5, 1997	121.34	124.42	120.58	122.88
949	NASDAQ	SGA	Tue, Nov 4, 1997	124.42	124.80	122.11	122.11
948	NASDAQ	SGA	Mon, Nov 3, 1997	124.42	124.42	124.42	124.42
947	NASDAQ	SGA	Fri, Oct 31, 1997	125.95	125.95	123.26	124.42
946	NASDAQ	SGA	Thu, Oct 30, 1997	127.49	127.49	127.49	127.49
945	NASDAQ	SGA	Wed, Oct 29, 1997	127.10	127.49	127.10	127.49
944	NASDAQ	SGA	Tue, Oct 28, 1997	122.88	125.57	121.73	125.57
943	NASDAQ	SGA	Mon, Oct 27, 1997	135.55	135.55	135.17	135.17
942	NASDAQ	SGA	Fri, Oct 24, 1997	138.24	138.24	135.94	136.32
941	NASDAQ	SGA	Thu, Oct 23, 1997	137.47	137.47	137.47	137.47
940	NASDAQ	SGA	Tue, Oct 21, 1997	137.47	137.47	137.47	137.47
939	NASDAQ	SGA	Mon, Oct 20, 1997	139.78	139.78	136.70	136.70
938	NASDAQ	SGA	Fri, Oct 17, 1997	145.15	145.15	138.24	138.62
937	NASDAQ	SGA	Thu, Oct 16, 1997	150.53	150.53	146.69	146.69
936	NASDAQ	SGA	Wed, Oct 15, 1997	150.53	150.91	150.53	150.91
935	NASDAQ	SGA	Tue, Oct 14, 1997	153.60	153.60	151.30	151.30
934	NASDAQ	SGA	Mon, Oct 13, 1997	151.30	153.60	151.30	153.60
933	NASDAQ	SGA	Fri, Oct 10, 1997	150.53	151.68	150.53	151.68
932	NASDAQ	SGA	Thu, Oct 9, 1997	149.76	151.30	149.76	151.30
931	NASDAQ	SGA	Wed, Oct 8, 1997	151.30	151.30	150.53	150.53
930	NASDAQ	SGA	Tue, Oct 7, 1997	152.83	152.83	149.76	149.76
929	NASDAQ	SGA	Mon, Oct 6, 1997	152.83	152.83	152.83	152.83
928	NASDAQ	SGA	Fri, Oct 3, 1997	151.68	152.06	150.53	150.53
927	NASDAQ	SGA	Thu, Oct 2, 1997	148.99	151.30	148.22	151.30
926	NASDAQ	SGA	Wed, Oct 1, 1997	150.53	150.91	149.76	149.76
925	NASDAQ	SGA	Tue, Sep 30, 1997	147.46	148.99	146.69	148.99
924	NASDAQ	SGA	Mon, Sep 29, 1997	149.76	149.76	146.69	149.76
923	NASDAQ	SGA	Fri, Sep 26, 1997	151.30	152.83	150.53	151.30
922	NASDAQ	SGA	Thu, Sep 25, 1997	143.62	152.06	143.62	152.06
921	NASDAQ	SGA	Wed, Sep 24, 1997	137.47	142.08	137.47	142.08
920	NASDAQ	SGA	Tue, Sep 23, 1997	136.70	138.24	135.17	138.24
919	NASDAQ	SGA	Mon, Sep 22, 1997	132.86	135.55	132.86	135.55
918	NASDAQ	SGA	Fri, Sep 19, 1997	127.49	132.86	127.49	132.86
917	NASDAQ	SGA	Thu, Sep 18, 1997	126.34	129.02	126.34	129.02
916	NASDAQ	SGA	Wed, Sep 17, 1997	126.72	126.72	125.95	125.95
915	NASDAQ	SGA	Tue, Sep 16, 1997	124.42	126.34	124.42	125.95
914	NASDAQ	SGA	Mon, Sep 15, 1997	123.65	124.42	123.65	124.42
913	NASDAQ	SGA	Fri, Sep 12, 1997	120.58	122.50	120.58	122.50
912	NASDAQ	SGA	Thu, Sep 11, 1997	122.11	122.50	121.73	122.11
911	NASDAQ	SGA	Wed, Sep 10, 1997	127.49	127.49	122.88	122.88
910	NASDAQ	SGA	Tue, Sep 9, 1997	128.64	128.64	127.49	127.49
909	NASDAQ	SGA	Mon, Sep 8, 1997	129.02	129.02	128.64	128.64
908	NASDAQ	SGA	Fri, Sep 5, 1997	128.26	129.02	128.26	129.02
907	NASDAQ	SGA	Thu, Sep 4, 1997	128.26	128.64	127.49	128.64
906	NASDAQ	SGA	Wed, Sep 3, 1997	128.26	128.26	127.10	127.10
905	NASDAQ	SGA	Tue, Sep 2, 1997	128.26	128.26	128.26	128.26
904	NASDAQ	SGA	Fri, Aug 29, 1997	127.87	127.87	127.87	127.87
903	NASDAQ	SGA	Thu, Aug 28, 1997	128.64	128.64	127.49	127.87
902	NASDAQ	SGA	Wed, Aug 27, 1997	127.10	129.02	127.10	129.02
901	NASDAQ	SGA	Tue, Aug 26, 1997	128.26	128.26	126.72	127.10
900	NASDAQ	SGA	Mon, Aug 25, 1997	126.72	127.49	126.72	127.49
899	NASDAQ	SGA	Fri, Aug 22, 1997	124.42	125.57	123.65	125.57
898	NASDAQ	SGA	Thu, Aug 21, 1997	125.95	125.95	125.95	125.95
897	NASDAQ	SGA	Wed, Aug 20, 1997	126.34	127.49	126.34	127.49
896	NASDAQ	SGA	Tue, Aug 19, 1997	125.18	127.49	124.42	127.10
895	NASDAQ	SGA	Mon, Aug 18, 1997	123.65	125.18	123.65	125.18
894	NASDAQ	SGA	Fri, Aug 15, 1997	124.42	124.42	124.42	124.42
893	NASDAQ	SGA	Thu, Aug 14, 1997	124.42	125.18	124.42	124.42
892	NASDAQ	SGA	Wed, Aug 13, 1997	124.42	124.42	124.42	124.42
891	NASDAQ	SGA	Tue, Aug 12, 1997	126.72	126.72	125.95	125.95
890	NASDAQ	SGA	Mon, Aug 11, 1997	125.57	125.57	125.57	125.57
889	NASDAQ	SGA	Fri, Aug 8, 1997	122.88	124.42	122.88	124.42
888	NASDAQ	SGA	Thu, Aug 7, 1997	122.11	123.26	122.11	122.50
887	NASDAQ	SGA	Wed, Aug 6, 1997	119.81	121.34	119.81	120.58
886	NASDAQ	SGA	Tue, Aug 5, 1997	118.27	120.58	118.27	120.58
885	NASDAQ	SGA	Mon, Aug 4, 1997	119.81	119.81	119.04	119.04
884	NASDAQ	SGA	Fri, Aug 1, 1997	120.58	120.58	120.58	120.58
883	NASDAQ	SGA	Thu, Jul 31, 1997	118.27	119.42	118.27	119.04
882	NASDAQ	SGA	Tue, Jul 29, 1997	117.50	119.04	117.50	119.04
881	NASDAQ	SGA	Mon, Jul 28, 1997	119.04	120.58	117.50	119.04
880	NASDAQ	SGA	Fri, Jul 25, 1997	120.58	120.58	118.27	119.81
879	NASDAQ	SGA	Thu, Jul 24, 1997	119.81	119.81	119.04	119.04
878	NASDAQ	SGA	Wed, Jul 23, 1997	122.11	122.11	119.81	119.81
877	NASDAQ	SGA	Tue, Jul 22, 1997	122.88	122.88	119.81	120.58
876	NASDAQ	SGA	Mon, Jul 21, 1997	122.88	122.88	122.88	122.88
875	NASDAQ	SGA	Fri, Jul 18, 1997	123.65	124.03	123.65	124.03
874	NASDAQ	SGA	Thu, Jul 17, 1997	122.88	124.42	122.88	124.42
873	NASDAQ	SGA	Wed, Jul 16, 1997	122.88	123.65	122.88	123.26
872	NASDAQ	SGA	Tue, Jul 15, 1997	119.04	122.88	119.04	122.88
871	NASDAQ	SGA	Mon, Jul 14, 1997	115.58	117.89	115.58	117.89
870	NASDAQ	SGA	Fri, Jul 11, 1997	113.66	115.58	113.66	115.58
869	NASDAQ	SGA	Thu, Jul 10, 1997	111.36	113.66	111.36	113.66
868	NASDAQ	SGA	Wed, Jul 9, 1997	109.06	112.13	109.06	112.13
867	NASDAQ	SGA	Tue, Jul 8, 1997	111.36	113.66	111.36	112.90
866	NASDAQ	SGA	Mon, Jul 7, 1997	112.51	112.51	111.36	111.36
865	NASDAQ	SGA	Thu, Jul 3, 1997	113.66	114.43	112.90	112.90
864	NASDAQ	SGA	Wed, Jul 2, 1997	113.66	113.66	111.36	113.66
863	NASDAQ	SGA	Tue, Jul 1, 1997	113.66	113.66	113.66	113.66
862	NASDAQ	SGA	Mon, Jun 30, 1997	115.20	115.20	113.66	113.66
861	NASDAQ	SGA	Fri, Jun 27, 1997	118.27	118.27	115.97	115.97
860	NASDAQ	SGA	Thu, Jun 26, 1997	119.04	121.34	119.04	119.04
859	NASDAQ	SGA	Wed, Jun 25, 1997	119.81	122.11	119.04	119.81
858	NASDAQ	SGA	Tue, Jun 24, 1997	119.04	120.58	117.50	120.58
857	NASDAQ	SGA	Mon, Jun 23, 1997	120.58	120.58	119.81	119.81
856	NASDAQ	SGA	Fri, Jun 20, 1997	119.81	122.11	119.81	122.11
855	NASDAQ	SGA	Thu, Jun 19, 1997	120.96	124.42	120.96	124.42
854	NASDAQ	SGA	Wed, Jun 18, 1997	120.19	121.34	119.81	120.58
853	NASDAQ	SGA	Tue, Jun 17, 1997	118.27	120.96	118.27	120.58
852	NASDAQ	SGA	Mon, Jun 16, 1997	118.27	119.04	118.27	119.04
851	NASDAQ	SGA	Fri, Jun 13, 1997	116.74	118.27	116.74	118.27
850	NASDAQ	SGA	Thu, Jun 12, 1997	117.50	117.50	115.97	116.74
849	NASDAQ	SGA	Wed, Jun 11, 1997	116.74	119.81	115.20	118.27
848	NASDAQ	SGA	Tue, Jun 10, 1997	115.97	116.74	115.97	116.74
847	NASDAQ	SGA	Mon, Jun 9, 1997	114.82	115.97	114.43	115.97
846	NASDAQ	SGA	Fri, Jun 6, 1997	112.13	115.20	112.13	115.20
845	NASDAQ	SGA	Thu, Jun 5, 1997	112.90	112.90	112.13	112.13
844	NASDAQ	SGA	Wed, Jun 4, 1997	113.66	113.66	112.90	112.90
843	NASDAQ	SGA	Tue, Jun 3, 1997	114.43	114.43	113.66	113.66
842	NASDAQ	SGA	Mon, Jun 2, 1997	113.66	115.20	113.66	115.20
841	NASDAQ	SGA	Fri, May 30, 1997	111.36	112.90	111.36	112.90
840	NASDAQ	SGA	Thu, May 29, 1997	111.36	111.74	111.36	111.74
839	NASDAQ	SGA	Wed, May 28, 1997	112.13	112.13	112.13	112.13
838	NASDAQ	SGA	Tue, May 27, 1997	111.74	111.74	110.59	110.59
837	NASDAQ	SGA	Fri, May 23, 1997	110.98	112.13	109.82	112.13
836	NASDAQ	SGA	Thu, May 22, 1997	111.36	111.36	111.36	111.36
835	NASDAQ	SGA	Wed, May 21, 1997	110.59	110.59	110.59	110.59
834	NASDAQ	SGA	Mon, May 19, 1997	112.13	112.13	112.13	112.13
833	NASDAQ	SGA	Fri, May 16, 1997	111.36	111.36	111.36	111.36
832	NASDAQ	SGA	Thu, May 15, 1997	109.82	110.59	109.82	109.82
831	NASDAQ	SGA	Wed, May 14, 1997	109.82	110.59	109.82	110.59
830	NASDAQ	SGA	Tue, May 13, 1997	110.59	110.59	110.59	110.59
829	NASDAQ	SGA	Mon, May 12, 1997	109.82	109.82	109.82	109.82
828	NASDAQ	SGA	Fri, May 9, 1997	110.59	110.59	110.59	110.59
827	NASDAQ	SGA	Thu, May 8, 1997	110.59	111.36	110.59	111.36
826	NASDAQ	SGA	Wed, May 7, 1997	111.36	111.36	111.36	111.36
825	NASDAQ	SGA	Tue, May 6, 1997	110.59	112.90	110.59	112.90
824	NASDAQ	SGA	Mon, May 5, 1997	109.82	110.59	109.06	110.59
823	NASDAQ	SGA	Fri, May 2, 1997	106.75	109.06	106.75	109.06
822	NASDAQ	SGA	Thu, May 1, 1997	107.52	107.52	105.98	106.75
821	NASDAQ	SGA	Wed, Apr 30, 1997	108.29	108.29	108.29	108.29
820	NASDAQ	SGA	Tue, Apr 29, 1997	108.29	109.06	108.29	109.06
819	NASDAQ	SGA	Mon, Apr 28, 1997	110.59	111.36	109.82	110.59
818	NASDAQ	SGA	Fri, Apr 25, 1997	110.59	110.59	110.59	110.59
817	NASDAQ	SGA	Thu, Apr 24, 1997	112.13	112.13	112.13	112.13
816	NASDAQ	SGA	Wed, Apr 23, 1997	109.06	111.36	109.06	111.36
815	NASDAQ	SGA	Tue, Apr 22, 1997	107.52	108.29	106.75	108.29
814	NASDAQ	SGA	Mon, Apr 21, 1997	106.75	107.52	106.75	106.75
813	NASDAQ	SGA	Fri, Apr 18, 1997	107.52	107.52	107.52	107.52
812	NASDAQ	SGA	Tue, Apr 15, 1997	106.75	107.52	106.75	107.52
811	NASDAQ	SGA	Mon, Apr 14, 1997	106.75	106.75	105.98	105.98
810	NASDAQ	SGA	Wed, Apr 9, 1997	109.06	109.06	107.52	107.52
809	NASDAQ	SGA	Fri, Apr 4, 1997	109.06	109.82	108.29	109.06
808	NASDAQ	SGA	Thu, Apr 3, 1997	109.82	109.82	108.29	108.29
807	NASDAQ	SGA	Wed, Apr 2, 1997	101.38	102.14	101.38	102.14
806	NASDAQ	SGA	Tue, Apr 1, 1997	101.99	101.99	100.15	100.15
805	NASDAQ	SGA	Mon, Mar 31, 1997	101.99	101.99	101.99	101.99
804	NASDAQ	SGA	Thu, Mar 27, 1997	101.38	101.99	101.38	101.99
803	NASDAQ	SGA	Wed, Mar 26, 1997	101.38	101.38	101.38	101.38
802	NASDAQ	SGA	Tue, Mar 25, 1997	101.38	101.38	101.38	101.38
801	NASDAQ	SGA	Mon, Mar 24, 1997	101.38	101.38	101.38	101.38
800	NASDAQ	SGA	Fri, Mar 21, 1997	102.60	102.60	102.60	102.60
799	NASDAQ	SGA	Thu, Mar 20, 1997	103.22	103.22	102.60	102.60
798	NASDAQ	SGA	Wed, Mar 19, 1997	106.91	106.91	104.45	104.45
797	NASDAQ	SGA	Tue, Mar 18, 1997	106.29	106.91	106.29	106.91
796	NASDAQ	SGA	Mon, Mar 17, 1997	106.91	107.52	106.91	106.91
795	NASDAQ	SGA	Fri, Mar 14, 1997	107.52	107.52	106.91	106.91
794	NASDAQ	SGA	Thu, Mar 13, 1997	108.75	108.75	106.91	108.13
793	NASDAQ	SGA	Wed, Mar 12, 1997	109.98	109.98	109.98	109.98
792	NASDAQ	SGA	Tue, Mar 11, 1997	110.59	110.59	108.75	110.59
791	NASDAQ	SGA	Mon, Mar 10, 1997	111.21	111.82	111.21	111.82
790	NASDAQ	SGA	Fri, Mar 7, 1997	114.28	114.28	111.21	111.21
789	NASDAQ	SGA	Thu, Mar 6, 1997	114.89	114.89	114.89	114.89
788	NASDAQ	SGA	Wed, Mar 5, 1997	114.89	114.89	114.28	114.28
787	NASDAQ	SGA	Tue, Mar 4, 1997	114.89	114.89	114.89	114.89
786	NASDAQ	SGA	Mon, Mar 3, 1997	114.89	114.89	114.89	114.89
785	NASDAQ	SGA	Fri, Feb 28, 1997	114.28	116.74	114.28	114.28
784	NASDAQ	SGA	Thu, Feb 27, 1997	114.89	115.51	113.66	114.28
783	NASDAQ	SGA	Wed, Feb 26, 1997	111.82	116.74	111.82	114.28
782	NASDAQ	SGA	Tue, Feb 25, 1997	109.36	111.82	109.36	111.82
781	NASDAQ	SGA	Mon, Feb 24, 1997	108.75	109.98	108.75	109.36
780	NASDAQ	SGA	Fri, Feb 21, 1997	109.98	109.98	109.98	109.98
779	NASDAQ	SGA	Thu, Feb 20, 1997	109.36	109.36	109.36	109.36
778	NASDAQ	SGA	Wed, Feb 19, 1997	109.98	109.98	109.98	109.98
777	NASDAQ	SGA	Tue, Feb 18, 1997	108.13	110.59	108.13	109.98
776	NASDAQ	SGA	Fri, Feb 14, 1997	108.13	108.13	106.91	107.52
775	NASDAQ	SGA	Thu, Feb 13, 1997	108.13	108.13	107.52	107.52
774	NASDAQ	SGA	Wed, Feb 12, 1997	108.13	108.13	107.52	107.52
773	NASDAQ	SGA	Tue, Feb 11, 1997	106.91	107.52	106.91	107.52
772	NASDAQ	SGA	Mon, Feb 10, 1997	109.36	109.36	107.52	108.13
771	NASDAQ	SGA	Fri, Feb 7, 1997	106.91	108.13	106.91	107.52
770	NASDAQ	SGA	Wed, Feb 5, 1997	108.13	108.13	108.13	108.13
769	NASDAQ	SGA	Tue, Feb 4, 1997	111.21	111.21	109.36	109.36
768	NASDAQ	SGA	Mon, Feb 3, 1997	111.21	111.21	110.59	110.59
767	NASDAQ	SGA	Fri, Jan 31, 1997	107.52	112.44	107.52	112.44
766	NASDAQ	SGA	Thu, Jan 30, 1997	106.91	108.13	106.29	107.52
765	NASDAQ	SGA	Wed, Jan 29, 1997	106.29	106.29	106.29	106.29
764	NASDAQ	SGA	Tue, Jan 28, 1997	104.45	106.91	104.45	106.91
763	NASDAQ	SGA	Mon, Jan 27, 1997	100.76	103.83	100.76	103.22
762	NASDAQ	SGA	Fri, Jan 24, 1997	101.38	101.38	100.76	100.76
761	NASDAQ	SGA	Thu, Jan 23, 1997	100.76	103.22	100.76	101.38
760	NASDAQ	SGA	Wed, Jan 22, 1997	95.85	99.53	95.85	99.53
759	NASDAQ	SGA	Tue, Jan 21, 1997	95.85	96.46	95.23	95.85
758	NASDAQ	SGA	Mon, Jan 20, 1997	96.46	97.08	96.46	97.08
757	NASDAQ	SGA	Fri, Jan 17, 1997	95.85	96.46	95.85	96.46
756	NASDAQ	SGA	Thu, Jan 16, 1997	95.85	97.08	95.85	96.46
755	NASDAQ	SGA	Wed, Jan 15, 1997	95.85	96.46	95.85	96.46
754	NASDAQ	SGA	Tue, Jan 14, 1997	95.85	96.46	95.23	96.46
753	NASDAQ	SGA	Mon, Jan 13, 1997	95.85	96.46	95.85	95.85
752	NASDAQ	SGA	Fri, Jan 10, 1997	95.85	96.46	95.85	95.85
751	NASDAQ	SGA	Thu, Jan 9, 1997	96.46	96.46	95.23	96.46
750	NASDAQ	SGA	Wed, Jan 8, 1997	95.85	95.85	95.85	95.85
749	NASDAQ	SGA	Tue, Jan 7, 1997	97.08	97.08	97.08	97.08
748	NASDAQ	SGA	Mon, Jan 6, 1997	95.23	96.46	95.23	96.46
747	NASDAQ	SGA	Fri, Jan 3, 1997	93.39	94.62	93.39	94.62
746	NASDAQ	SGA	Thu, Jan 2, 1997	95.23	95.23	91.55	93.39
745	NASDAQ	SGA	Tue, Dec 31, 1996	94.00	97.08	93.39	95.85
744	NASDAQ	SGA	Mon, Dec 30, 1996	94.62	94.62	94.00	94.62
743	NASDAQ	SGA	Fri, Dec 27, 1996	94.00	95.23	94.00	94.62
742	NASDAQ	SGA	Thu, Dec 26, 1996	94.62	94.62	94.00	94.00
741	NASDAQ	SGA	Tue, Dec 24, 1996	94.00	94.00	94.00	94.00
740	NASDAQ	SGA	Mon, Dec 23, 1996	94.00	94.00	92.77	94.00
739	NASDAQ	SGA	Fri, Dec 20, 1996	95.85	95.85	94.00	94.00
738	NASDAQ	SGA	Thu, Dec 19, 1996	94.62	95.23	94.62	94.62
737	NASDAQ	SGA	Wed, Dec 18, 1996	93.39	94.62	93.39	94.62
736	NASDAQ	SGA	Tue, Dec 17, 1996	94.00	95.85	94.00	94.00
735	NASDAQ	SGA	Mon, Dec 16, 1996	93.39	93.39	93.39	93.39
734	NASDAQ	SGA	Fri, Dec 13, 1996	94.00	94.62	93.39	94.62
733	NASDAQ	SGA	Thu, Dec 12, 1996	95.85	95.85	94.62	95.85
732	NASDAQ	SGA	Wed, Dec 11, 1996	97.08	97.69	95.85	95.85
731	NASDAQ	SGA	Tue, Dec 10, 1996	96.46	97.69	96.46	97.69
730	NASDAQ	SGA	Mon, Dec 9, 1996	95.85	97.08	95.85	95.85
729	NASDAQ	SGA	Fri, Dec 6, 1996	97.08	97.08	95.85	95.85
728	NASDAQ	SGA	Thu, Dec 5, 1996	98.30	98.30	96.46	97.08
727	NASDAQ	SGA	Wed, Dec 4, 1996	97.08	98.30	97.08	98.30
726	NASDAQ	SGA	Tue, Dec 3, 1996	96.46	97.08	96.46	97.08
725	NASDAQ	SGA	Mon, Dec 2, 1996	97.08	97.69	96.46	97.69
724	NASDAQ	SGA	Fri, Nov 29, 1996	94.62	96.46	94.62	96.46
723	NASDAQ	SGA	Wed, Nov 27, 1996	94.62	95.85	94.00	94.62
722	NASDAQ	SGA	Tue, Nov 26, 1996	98.30	98.30	94.62	94.62
721	NASDAQ	SGA	Mon, Nov 25, 1996	96.46	98.30	96.46	98.30
720	NASDAQ	SGA	Fri, Nov 22, 1996	97.08	97.08	95.85	96.46
719	NASDAQ	SGA	Thu, Nov 21, 1996	98.30	98.30	94.62	97.08
718	NASDAQ	SGA	Wed, Nov 20, 1996	98.30	98.30	98.30	98.30
717	NASDAQ	SGA	Tue, Nov 19, 1996	98.92	98.92	98.30	98.30
716	NASDAQ	SGA	Mon, Nov 18, 1996	99.53	100.76	99.53	100.76
715	NASDAQ	SGA	Fri, Nov 15, 1996	99.53	99.53	98.30	99.53
714	NASDAQ	SGA	Tue, Nov 12, 1996	98.30	100.76	98.30	100.76
713	NASDAQ	SGA	Mon, Nov 11, 1996	98.92	98.92	98.92	98.92
712	NASDAQ	SGA	Fri, Nov 8, 1996	98.30	100.76	98.30	99.53
711	NASDAQ	SGA	Thu, Nov 7, 1996	99.53	99.53	98.30	99.53
710	NASDAQ	SGA	Wed, Nov 6, 1996	102.60	102.60	100.15	100.15
709	NASDAQ	SGA	Tue, Nov 5, 1996	103.22	103.22	101.99	101.99
708	NASDAQ	SGA	Mon, Nov 4, 1996	103.83	103.83	103.83	103.83
707	NASDAQ	SGA	Fri, Nov 1, 1996	104.45	105.06	104.45	105.06
706	NASDAQ	SGA	Thu, Oct 31, 1996	105.06	105.06	105.06	105.06
705	NASDAQ	SGA	Wed, Oct 30, 1996	105.68	105.68	105.06	105.68
704	NASDAQ	SGA	Tue, Oct 29, 1996	108.13	108.13	106.91	106.91
703	NASDAQ	SGA	Mon, Oct 28, 1996	113.05	113.05	109.36	109.36
702	NASDAQ	SGA	Fri, Oct 25, 1996	113.05	113.05	113.05	113.05
701	NASDAQ	SGA	Thu, Oct 24, 1996	112.44	112.44	111.21	112.44
700	NASDAQ	SGA	Wed, Oct 23, 1996	111.82	112.44	111.82	112.44
699	NASDAQ	SGA	Tue, Oct 22, 1996	110.59	113.05	110.59	113.05
698	NASDAQ	SGA	Mon, Oct 21, 1996	109.98	109.98	109.98	109.98
697	NASDAQ	SGA	Fri, Oct 18, 1996	110.59	110.59	109.36	110.59
696	NASDAQ	SGA	Thu, Oct 17, 1996	109.98	109.98	109.36	109.36
695	NASDAQ	SGA	Wed, Oct 16, 1996	109.98	109.98	108.75	109.36
694	NASDAQ	SGA	Tue, Oct 15, 1996	110.59	113.05	110.59	110.59
693	NASDAQ	SGA	Mon, Oct 14, 1996	110.59	111.82	110.59	110.59
692	NASDAQ	SGA	Fri, Oct 11, 1996	111.82	111.82	110.59	110.59
691	NASDAQ	SGA	Thu, Oct 10, 1996	111.21	111.21	111.21	111.21
690	NASDAQ	SGA	Wed, Oct 9, 1996	112.44	112.44	111.21	111.21
689	NASDAQ	SGA	Mon, Oct 7, 1996	111.82	111.82	111.82	111.82
688	NASDAQ	SGA	Fri, Oct 4, 1996	112.44	112.44	112.44	112.44
687	NASDAQ	SGA	Thu, Oct 3, 1996	109.98	111.21	109.98	110.59
686	NASDAQ	SGA	Wed, Oct 2, 1996	110.59	111.21	110.59	111.21
685	NASDAQ	SGA	Tue, Oct 1, 1996	110.59	110.59	110.59	110.59
684	NASDAQ	SGA	Mon, Sep 30, 1996	108.75	109.98	107.52	109.98
683	NASDAQ	SGA	Fri, Sep 27, 1996	105.68	108.13	105.68	108.13
682	NASDAQ	SGA	Thu, Sep 26, 1996	103.22	105.68	103.22	105.68
681	NASDAQ	SGA	Wed, Sep 25, 1996	102.60	103.83	102.60	103.83
680	NASDAQ	SGA	Tue, Sep 24, 1996	103.22	103.22	102.60	102.60
679	NASDAQ	SGA	Mon, Sep 23, 1996	100.76	103.22	100.76	103.22
678	NASDAQ	SGA	Fri, Sep 20, 1996	101.99	103.22	100.76	101.99
677	NASDAQ	SGA	Thu, Sep 19, 1996	103.22	103.22	101.99	102.60
676	NASDAQ	SGA	Wed, Sep 18, 1996	103.22	103.22	102.60	102.60
675	NASDAQ	SGA	Tue, Sep 17, 1996	105.68	105.68	103.22	103.22
674	NASDAQ	SGA	Mon, Sep 16, 1996	105.68	105.68	103.83	105.68
673	NASDAQ	SGA	Fri, Sep 13, 1996	103.22	106.29	103.22	106.29
672	NASDAQ	SGA	Thu, Sep 12, 1996	103.22	103.22	103.22	103.22
671	NASDAQ	SGA	Wed, Sep 11, 1996	102.60	103.22	102.60	103.22
670	NASDAQ	SGA	Tue, Sep 10, 1996	102.60	103.22	102.60	103.22
669	NASDAQ	SGA	Mon, Sep 9, 1996	103.22	103.22	102.60	103.22
668	NASDAQ	SGA	Fri, Sep 6, 1996	103.22	103.22	103.22	103.22
667	NASDAQ	SGA	Thu, Sep 5, 1996	101.99	102.60	101.99	102.60
666	NASDAQ	SGA	Wed, Sep 4, 1996	103.83	103.83	102.60	102.60
665	NASDAQ	SGA	Tue, Sep 3, 1996	103.83	103.83	103.22	103.83
664	NASDAQ	SGA	Fri, Aug 30, 1996	103.22	103.83	103.22	103.83
663	NASDAQ	SGA	Thu, Aug 29, 1996	103.22	103.22	102.60	103.22
662	NASDAQ	SGA	Wed, Aug 28, 1996	103.22	103.22	102.60	102.60
661	NASDAQ	SGA	Tue, Aug 27, 1996	103.22	103.83	103.22	103.22
660	NASDAQ	SGA	Mon, Aug 26, 1996	105.68	105.68	102.60	103.83
659	NASDAQ	SGA	Fri, Aug 23, 1996	106.29	106.29	104.45	105.68
658	NASDAQ	SGA	Thu, Aug 22, 1996	106.29	106.91	105.68	105.68
657	NASDAQ	SGA	Tue, Aug 20, 1996	105.68	106.29	105.68	105.68
656	NASDAQ	SGA	Mon, Aug 19, 1996	106.29	107.52	106.29	106.29
655	NASDAQ	SGA	Fri, Aug 16, 1996	106.91	107.52	105.68	106.91
654	NASDAQ	SGA	Thu, Aug 15, 1996	105.68	106.29	104.45	106.29
653	NASDAQ	SGA	Wed, Aug 14, 1996	110.59	110.59	105.68	105.68
652	NASDAQ	SGA	Tue, Aug 13, 1996	110.59	110.59	110.59	110.59
651	NASDAQ	SGA	Mon, Aug 12, 1996	115.51	115.51	109.98	110.59
650	NASDAQ	SGA	Fri, Aug 9, 1996	115.51	116.74	114.89	116.12
649	NASDAQ	SGA	Thu, Aug 8, 1996	119.19	121.04	115.51	116.74
648	NASDAQ	SGA	Wed, Aug 7, 1996	110.59	122.27	110.59	122.27
647	NASDAQ	SGA	Tue, Aug 6, 1996	97.08	109.36	97.08	109.36
646	NASDAQ	SGA	Mon, Aug 5, 1996	96.46	97.08	96.46	97.08
645	NASDAQ	SGA	Fri, Aug 2, 1996	97.08	97.08	97.08	97.08
644	NASDAQ	SGA	Thu, Aug 1, 1996	97.08	97.08	97.08	97.08
643	NASDAQ	SGA	Wed, Jul 31, 1996	96.46	97.08	96.46	97.08
642	NASDAQ	SGA	Tue, Jul 30, 1996	98.30	98.30	95.85	95.85
641	NASDAQ	SGA	Mon, Jul 29, 1996	97.69	98.30	97.69	98.30
640	NASDAQ	SGA	Fri, Jul 26, 1996	94.00	96.46	94.00	96.46
639	NASDAQ	SGA	Thu, Jul 25, 1996	94.00	94.62	94.00	94.62
638	NASDAQ	SGA	Wed, Jul 24, 1996	94.00	94.00	93.39	94.00
637	NASDAQ	SGA	Tue, Jul 23, 1996	94.00	94.62	93.39	94.62
636	NASDAQ	SGA	Mon, Jul 22, 1996	94.00	94.00	94.00	94.00
635	NASDAQ	SGA	Fri, Jul 19, 1996	94.00	94.00	94.00	94.00
634	NASDAQ	SGA	Thu, Jul 18, 1996	91.55	94.00	90.32	93.39
633	NASDAQ	SGA	Wed, Jul 17, 1996	90.93	91.55	89.70	91.55
632	NASDAQ	SGA	Tue, Jul 16, 1996	92.16	92.16	86.02	89.70
631	NASDAQ	SGA	Mon, Jul 15, 1996	98.92	98.92	92.16	93.39
630	NASDAQ	SGA	Fri, Jul 12, 1996	100.76	100.76	97.08	100.15
629	NASDAQ	SGA	Thu, Jul 11, 1996	101.99	102.60	101.38	101.99
628	NASDAQ	SGA	Wed, Jul 10, 1996	105.06	105.06	103.22	103.22
627	NASDAQ	SGA	Tue, Jul 9, 1996	106.29	106.29	105.06	105.68
626	NASDAQ	SGA	Mon, Jul 8, 1996	105.06	105.06	104.45	104.45
625	NASDAQ	SGA	Wed, Jul 3, 1996	104.45	105.68	104.45	105.68
624	NASDAQ	SGA	Tue, Jul 2, 1996	106.91	107.52	105.06	105.06
623	NASDAQ	SGA	Mon, Jul 1, 1996	106.29	106.91	106.29	106.29
622	NASDAQ	SGA	Fri, Jun 28, 1996	105.68	106.29	105.06	106.29
621	NASDAQ	SGA	Thu, Jun 27, 1996	104.45	105.06	104.45	105.06
620	NASDAQ	SGA	Wed, Jun 26, 1996	106.91	106.91	102.60	103.83
619	NASDAQ	SGA	Tue, Jun 25, 1996	107.52	107.52	105.68	105.68
618	NASDAQ	SGA	Mon, Jun 24, 1996	107.52	108.75	106.91	107.52
617	NASDAQ	SGA	Fri, Jun 21, 1996	101.99	106.29	100.76	106.29
616	NASDAQ	SGA	Thu, Jun 20, 1996	101.99	101.99	101.38	101.99
615	NASDAQ	SGA	Wed, Jun 19, 1996	99.53	100.15	98.92	98.92
614	NASDAQ	SGA	Tue, Jun 18, 1996	101.99	102.60	99.53	99.53
613	NASDAQ	SGA	Mon, Jun 17, 1996	99.53	101.99	99.53	101.99
612	NASDAQ	SGA	Fri, Jun 14, 1996	99.53	99.53	98.30	99.53
611	NASDAQ	SGA	Thu, Jun 13, 1996	100.76	100.76	100.15	100.15
610	NASDAQ	SGA	Wed, Jun 12, 1996	100.15	101.99	100.15	101.38
609	NASDAQ	SGA	Tue, Jun 11, 1996	100.76	100.76	99.53	100.76
608	NASDAQ	SGA	Mon, Jun 10, 1996	99.53	100.76	99.53	100.15
607	NASDAQ	SGA	Fri, Jun 7, 1996	101.99	101.99	99.53	99.53
606	NASDAQ	SGA	Thu, Jun 6, 1996	105.06	105.06	104.45	104.45
605	NASDAQ	SGA	Wed, Jun 5, 1996	105.68	105.68	104.45	104.45
604	NASDAQ	SGA	Tue, Jun 4, 1996	108.13	110.59	106.91	106.91
603	NASDAQ	SGA	Mon, Jun 3, 1996	102.60	108.13	102.60	105.68
602	NASDAQ	SGA	Fri, May 31, 1996	96.46	100.76	96.46	100.76
601	NASDAQ	SGA	Thu, May 30, 1996	94.62	96.46	94.62	95.23
600	NASDAQ	SGA	Wed, May 29, 1996	94.62	94.62	94.00	94.00
599	NASDAQ	SGA	Tue, May 28, 1996	94.00	94.00	94.00	94.00
598	NASDAQ	SGA	Fri, May 24, 1996	94.62	94.62	94.62	94.62
597	NASDAQ	SGA	Thu, May 23, 1996	95.23	95.85	94.62	94.62
596	NASDAQ	SGA	Wed, May 22, 1996	94.00	94.62	94.00	94.62
595	NASDAQ	SGA	Tue, May 21, 1996	94.62	94.62	94.00	94.00
594	NASDAQ	SGA	Mon, May 20, 1996	94.00	95.23	94.00	95.23
593	NASDAQ	SGA	Fri, May 17, 1996	93.39	94.62	93.39	94.62
592	NASDAQ	SGA	Thu, May 16, 1996	94.62	94.62	93.39	93.39
591	NASDAQ	SGA	Wed, May 15, 1996	95.23	95.85	95.23	95.85
590	NASDAQ	SGA	Tue, May 14, 1996	95.23	95.85	94.00	95.23
589	NASDAQ	SGA	Mon, May 13, 1996	94.62	94.62	94.00	94.62
588	NASDAQ	SGA	Fri, May 10, 1996	94.62	95.23	93.39	95.23
587	NASDAQ	SGA	Thu, May 9, 1996	98.92	98.92	95.23	95.23
586	NASDAQ	SGA	Wed, May 8, 1996	99.53	99.53	98.30	98.92
585	NASDAQ	SGA	Tue, May 7, 1996	98.30	99.53	97.69	98.92
584	NASDAQ	SGA	Mon, May 6, 1996	97.08	97.69	95.85	97.08
583	NASDAQ	SGA	Fri, May 3, 1996	97.08	97.08	95.85	95.85
582	NASDAQ	SGA	Thu, May 2, 1996	98.30	98.30	96.46	96.46
581	NASDAQ	SGA	Wed, May 1, 1996	96.46	98.30	95.23	98.30
580	NASDAQ	SGA	Tue, Apr 30, 1996	92.90	96.34	92.90	95.35
579	NASDAQ	SGA	Mon, Apr 29, 1996	92.41	92.41	91.91	92.41
578	NASDAQ	SGA	Fri, Apr 26, 1996	95.35	95.35	90.93	91.91
577	NASDAQ	SGA	Thu, Apr 25, 1996	94.37	94.37	94.37	94.37
576	NASDAQ	SGA	Wed, Apr 24, 1996	91.91	94.37	91.91	94.37
575	NASDAQ	SGA	Tue, Apr 23, 1996	90.44	93.39	90.44	92.90
574	NASDAQ	SGA	Mon, Apr 22, 1996	90.44	90.44	90.44	90.44
573	NASDAQ	SGA	Fri, Apr 19, 1996	90.44	91.42	89.95	90.93
572	NASDAQ	SGA	Thu, Apr 18, 1996	88.97	90.44	88.97	90.44
571	NASDAQ	SGA	Wed, Apr 17, 1996	88.47	88.47	87.49	87.98
570	NASDAQ	SGA	Tue, Apr 16, 1996	86.02	87.98	86.02	87.98
569	NASDAQ	SGA	Mon, Apr 15, 1996	84.54	85.52	84.05	85.52
568	NASDAQ	SGA	Fri, Apr 12, 1996	84.05	85.03	84.05	85.03
567	NASDAQ	SGA	Thu, Apr 11, 1996	84.05	85.03	84.05	85.03
566	NASDAQ	SGA	Wed, Apr 10, 1996	84.54	86.02	83.56	84.54
565	NASDAQ	SGA	Tue, Apr 9, 1996	84.54	85.52	84.54	84.54
564	NASDAQ	SGA	Mon, Apr 8, 1996	85.52	85.52	83.56	84.05
563	NASDAQ	SGA	Thu, Apr 4, 1996	84.05	86.02	84.05	86.02
562	NASDAQ	SGA	Wed, Apr 3, 1996	84.54	84.54	84.05	84.05
561	NASDAQ	SGA	Tue, Apr 2, 1996	84.54	85.03	84.05	85.03
560	NASDAQ	SGA	Mon, Apr 1, 1996	84.05	85.03	84.05	85.03
559	NASDAQ	SGA	Fri, Mar 29, 1996	84.54	84.54	82.58	83.56
558	NASDAQ	SGA	Thu, Mar 28, 1996	83.56	85.52	83.56	84.54
557	NASDAQ	SGA	Wed, Mar 27, 1996	83.56	87.49	83.56	84.54
556	NASDAQ	SGA	Tue, Mar 26, 1996	81.59	82.58	81.59	82.58
555	NASDAQ	SGA	Mon, Mar 25, 1996	83.07	83.07	82.08	82.08
554	NASDAQ	SGA	Fri, Mar 22, 1996	80.12	83.07	80.12	83.07
553	NASDAQ	SGA	Thu, Mar 21, 1996	78.64	80.61	78.64	80.12
552	NASDAQ	SGA	Wed, Mar 20, 1996	78.64	78.64	78.64	78.64
551	NASDAQ	SGA	Tue, Mar 19, 1996	79.13	79.63	78.64	79.13
550	NASDAQ	SGA	Mon, Mar 18, 1996	78.64	79.63	78.15	79.63
549	NASDAQ	SGA	Fri, Mar 15, 1996	79.63	80.12	78.64	78.64
548	NASDAQ	SGA	Thu, Mar 14, 1996	79.63	79.63	78.64	78.64
547	NASDAQ	SGA	Wed, Mar 13, 1996	77.66	79.13	77.66	79.13
546	NASDAQ	SGA	Tue, Mar 12, 1996	78.64	78.64	77.66	78.64
545	NASDAQ	SGA	Mon, Mar 11, 1996	76.68	79.13	76.68	79.13
544	NASDAQ	SGA	Fri, Mar 8, 1996	78.15	78.64	77.17	77.17
543	NASDAQ	SGA	Thu, Mar 7, 1996	77.66	79.63	77.66	77.66
542	NASDAQ	SGA	Wed, Mar 6, 1996	78.15	78.15	77.17	77.66
541	NASDAQ	SGA	Tue, Mar 5, 1996	78.64	79.63	78.15	78.64
540	NASDAQ	SGA	Mon, Mar 4, 1996	76.19	79.63	76.19	78.64
539	NASDAQ	SGA	Fri, Mar 1, 1996	72.25	74.22	72.25	74.22
538	NASDAQ	SGA	Thu, Feb 29, 1996	70.29	71.76	70.29	71.76
537	NASDAQ	SGA	Wed, Feb 28, 1996	69.80	70.78	69.80	70.78
536	NASDAQ	SGA	Tue, Feb 27, 1996	71.27	71.76	69.80	70.78
535	NASDAQ	SGA	Mon, Feb 26, 1996	73.73	73.73	70.78	70.78
534	NASDAQ	SGA	Fri, Feb 23, 1996	74.22	74.22	71.76	72.74
533	NASDAQ	SGA	Thu, Feb 22, 1996	76.19	76.19	72.74	73.73
532	NASDAQ	SGA	Wed, Feb 21, 1996	75.69	77.17	75.69	76.19
531	NASDAQ	SGA	Tue, Feb 20, 1996	75.20	76.68	75.20	75.69
530	NASDAQ	SGA	Fri, Feb 16, 1996	74.71	75.69	73.73	75.69
529	NASDAQ	SGA	Thu, Feb 15, 1996	71.76	74.22	70.29	73.73
528	NASDAQ	SGA	Wed, Feb 14, 1996	70.29	71.76	69.80	71.76
527	NASDAQ	SGA	Tue, Feb 13, 1996	69.80	71.27	69.80	70.29
526	NASDAQ	SGA	Mon, Feb 12, 1996	70.29	70.29	69.80	70.29
525	NASDAQ	SGA	Fri, Feb 9, 1996	70.29	70.78	69.80	70.78
524	NASDAQ	SGA	Thu, Feb 8, 1996	70.78	71.76	69.80	70.29
523	NASDAQ	SGA	Wed, Feb 7, 1996	70.29	71.76	69.80	70.78
522	NASDAQ	SGA	Tue, Feb 6, 1996	70.78	70.78	69.80	69.80
521	NASDAQ	SGA	Mon, Feb 5, 1996	70.78	72.25	69.30	69.30
520	NASDAQ	SGA	Fri, Feb 2, 1996	66.85	70.29	66.85	70.29
519	NASDAQ	SGA	Thu, Feb 1, 1996	66.85	67.83	66.36	66.36
518	NASDAQ	SGA	Wed, Jan 31, 1996	66.85	66.85	66.85	66.85
517	NASDAQ	SGA	Tue, Jan 30, 1996	68.81	69.30	66.85	66.85
516	NASDAQ	SGA	Mon, Jan 29, 1996	67.83	68.81	67.83	67.83
515	NASDAQ	SGA	Fri, Jan 26, 1996	67.34	67.34	67.34	67.34
514	NASDAQ	SGA	Thu, Jan 25, 1996	66.85	66.85	66.36	66.85
513	NASDAQ	SGA	Wed, Jan 24, 1996	67.83	67.83	66.85	66.85
512	NASDAQ	SGA	Tue, Jan 23, 1996	68.81	68.81	68.32	68.32
511	NASDAQ	SGA	Mon, Jan 22, 1996	70.29	70.78	68.81	68.81
510	NASDAQ	SGA	Fri, Jan 19, 1996	70.78	70.78	69.30	69.80
509	NASDAQ	SGA	Thu, Jan 18, 1996	69.30	70.29	68.81	69.30
508	NASDAQ	SGA	Wed, Jan 17, 1996	70.29	70.29	68.81	69.80
507	NASDAQ	SGA	Tue, Jan 16, 1996	68.81	70.29	68.81	70.29
506	NASDAQ	SGA	Mon, Jan 15, 1996	66.85	68.32	66.36	68.32
505	NASDAQ	SGA	Fri, Jan 12, 1996	63.41	65.86	62.91	65.86
504	NASDAQ	SGA	Thu, Jan 11, 1996	61.93	63.41	61.93	62.91
503	NASDAQ	SGA	Wed, Jan 10, 1996	61.93	62.42	60.95	62.42
502	NASDAQ	SGA	Tue, Jan 9, 1996	64.39	64.39	62.91	62.91
501	NASDAQ	SGA	Mon, Jan 8, 1996	63.90	63.90	63.41	63.90
500	NASDAQ	SGA	Fri, Jan 5, 1996	62.91	63.90	62.91	63.90
499	NASDAQ	SGA	Thu, Jan 4, 1996	63.90	63.90	62.42	62.42
498	NASDAQ	SGA	Wed, Jan 3, 1996	63.41	63.90	63.41	63.90
497	NASDAQ	SGA	Tue, Jan 2, 1996	63.41	64.39	63.41	64.39
496	NASDAQ	SGA	Fri, Dec 29, 1995	62.42	63.90	62.42	63.90
495	NASDAQ	SGA	Thu, Dec 28, 1995	61.44	62.42	60.95	62.42
494	NASDAQ	SGA	Wed, Dec 27, 1995	63.41	63.41	60.46	60.95
493	NASDAQ	SGA	Tue, Dec 26, 1995	60.95	64.88	60.95	62.91
492	NASDAQ	SGA	Fri, Dec 22, 1995	57.02	58.98	57.02	58.98
491	NASDAQ	SGA	Thu, Dec 21, 1995	57.02	58.00	57.02	58.00
490	NASDAQ	SGA	Wed, Dec 20, 1995	56.03	57.51	56.03	57.51
489	NASDAQ	SGA	Tue, Dec 19, 1995	57.51	58.00	57.51	58.00
488	NASDAQ	SGA	Mon, Dec 18, 1995	56.52	57.51	56.52	57.51
487	NASDAQ	SGA	Fri, Dec 15, 1995	55.54	56.52	55.05	56.52
486	NASDAQ	SGA	Thu, Dec 14, 1995	56.52	56.52	55.54	55.54
485	NASDAQ	SGA	Wed, Dec 13, 1995	58.00	58.00	57.02	57.02
484	NASDAQ	SGA	Mon, Dec 11, 1995	58.00	58.00	57.51	58.00
483	NASDAQ	SGA	Fri, Dec 8, 1995	59.47	59.47	58.49	58.49
482	NASDAQ	SGA	Thu, Dec 7, 1995	58.98	59.47	58.98	59.47
481	NASDAQ	SGA	Wed, Dec 6, 1995	58.98	58.98	58.49	58.98
480	NASDAQ	SGA	Tue, Dec 5, 1995	58.98	58.98	58.98	58.98
479	NASDAQ	SGA	Mon, Dec 4, 1995	58.98	58.98	58.98	58.98
478	NASDAQ	SGA	Thu, Nov 30, 1995	58.49	58.98	58.49	58.98
477	NASDAQ	SGA	Wed, Nov 29, 1995	59.97	59.97	58.98	58.98
476	NASDAQ	SGA	Tue, Nov 28, 1995	58.98	58.98	58.98	58.98
475	NASDAQ	SGA	Mon, Nov 27, 1995	58.98	59.47	58.49	59.47
474	NASDAQ	SGA	Fri, Nov 24, 1995	59.97	59.97	59.97	59.97
473	NASDAQ	SGA	Wed, Nov 22, 1995	59.97	61.44	59.97	60.95
472	NASDAQ	SGA	Tue, Nov 21, 1995	58.98	59.97	58.98	59.97
471	NASDAQ	SGA	Mon, Nov 20, 1995	58.00	58.00	57.51	58.00
470	NASDAQ	SGA	Fri, Nov 17, 1995	58.49	58.49	58.00	58.49
469	NASDAQ	SGA	Thu, Nov 16, 1995	58.00	58.00	58.00	58.00
468	NASDAQ	SGA	Wed, Nov 15, 1995	57.02	58.00	57.02	58.00
467	NASDAQ	SGA	Tue, Nov 14, 1995	58.49	58.98	56.03	56.03
466	NASDAQ	SGA	Mon, Nov 13, 1995	59.97	59.97	59.47	59.47
465	NASDAQ	SGA	Fri, Nov 10, 1995	58.00	59.47	58.00	59.47
464	NASDAQ	SGA	Thu, Nov 9, 1995	60.46	60.46	58.49	58.49
463	NASDAQ	SGA	Wed, Nov 8, 1995	60.95	61.93	59.97	60.46
462	NASDAQ	SGA	Tue, Nov 7, 1995	60.46	60.46	59.97	59.97
461	NASDAQ	SGA	Mon, Nov 6, 1995	60.46	61.44	58.98	60.95
460	NASDAQ	SGA	Fri, Nov 3, 1995	59.97	60.46	59.97	60.46
459	NASDAQ	SGA	Thu, Nov 2, 1995	59.97	60.46	59.47	59.97
458	NASDAQ	SGA	Wed, Nov 1, 1995	61.44	61.44	60.46	60.46
457	NASDAQ	SGA	Tue, Oct 31, 1995	63.41	63.41	61.93	61.93
456	NASDAQ	SGA	Mon, Oct 30, 1995	64.39	64.39	63.41	63.41
455	NASDAQ	SGA	Fri, Oct 27, 1995	65.37	65.37	64.88	65.37
454	NASDAQ	SGA	Thu, Oct 26, 1995	65.86	66.36	65.86	66.36
453	NASDAQ	SGA	Mon, Oct 23, 1995	65.86	66.85	64.88	66.85
452	NASDAQ	SGA	Fri, Oct 20, 1995	62.91	64.88	62.91	64.88
451	NASDAQ	SGA	Thu, Oct 19, 1995	62.42	62.91	61.93	62.91
450	NASDAQ	SGA	Wed, Oct 18, 1995	62.42	62.91	62.42	62.91
449	NASDAQ	SGA	Tue, Oct 17, 1995	62.42	62.91	62.42	62.91
448	NASDAQ	SGA	Mon, Oct 16, 1995	62.42	62.91	62.42	62.91
447	NASDAQ	SGA	Fri, Oct 13, 1995	61.93	62.91	61.93	62.91
446	NASDAQ	SGA	Thu, Oct 12, 1995	62.91	62.91	62.42	62.91
445	NASDAQ	SGA	Tue, Oct 10, 1995	61.93	62.42	61.93	62.42
444	NASDAQ	SGA	Fri, Oct 6, 1995	62.91	62.91	62.91	62.91
443	NASDAQ	SGA	Wed, Oct 4, 1995	62.42	62.91	62.42	62.42
442	NASDAQ	SGA	Tue, Oct 3, 1995	62.42	63.41	62.42	63.41
441	NASDAQ	SGA	Mon, Oct 2, 1995	61.44	62.91	61.44	62.91
440	NASDAQ	SGA	Fri, Sep 29, 1995	62.42	62.91	62.42	62.42
439	NASDAQ	SGA	Thu, Sep 28, 1995	62.91	62.91	62.91	62.91
438	NASDAQ	SGA	Wed, Sep 27, 1995	62.91	62.91	61.44	62.42
437	NASDAQ	SGA	Tue, Sep 26, 1995	62.91	63.41	61.93	62.91
436	NASDAQ	SGA	Mon, Sep 25, 1995	62.91	63.41	62.91	63.41
435	NASDAQ	SGA	Fri, Sep 22, 1995	63.90	63.90	62.91	62.91
434	NASDAQ	SGA	Thu, Sep 21, 1995	63.90	64.88	63.90	64.88
433	NASDAQ	SGA	Wed, Sep 20, 1995	63.90	64.88	63.41	64.88
432	NASDAQ	SGA	Tue, Sep 19, 1995	64.88	64.88	63.90	64.88
431	NASDAQ	SGA	Fri, Sep 15, 1995	66.85	66.85	65.86	65.86
430	NASDAQ	SGA	Thu, Sep 14, 1995	67.34	67.34	67.34	67.34
429	NASDAQ	SGA	Wed, Sep 13, 1995	66.36	66.85	66.36	66.85
428	NASDAQ	SGA	Mon, Sep 11, 1995	67.34	67.34	67.34	67.34
427	NASDAQ	SGA	Fri, Sep 8, 1995	68.32	68.32	67.83	67.83
426	NASDAQ	SGA	Thu, Sep 7, 1995	67.83	68.81	67.83	68.81
425	NASDAQ	SGA	Wed, Sep 6, 1995	67.83	68.81	67.83	68.81
424	NASDAQ	SGA	Tue, Sep 5, 1995	66.85	68.81	66.85	68.81
423	NASDAQ	SGA	Fri, Sep 1, 1995	66.85	67.83	66.85	67.83
422	NASDAQ	SGA	Thu, Aug 31, 1995	66.85	67.34	66.85	66.85
421	NASDAQ	SGA	Wed, Aug 30, 1995	67.34	68.32	66.85	68.32
420	NASDAQ	SGA	Tue, Aug 29, 1995	65.86	66.36	64.39	66.36
419	NASDAQ	SGA	Mon, Aug 28, 1995	66.36	66.85	66.36	66.85
418	NASDAQ	SGA	Fri, Aug 25, 1995	65.86	67.34	65.86	67.34
417	NASDAQ	SGA	Wed, Aug 23, 1995	66.85	66.85	66.85	66.85
416	NASDAQ	SGA	Tue, Aug 22, 1995	66.85	66.85	66.85	66.85
415	NASDAQ	SGA	Mon, Aug 21, 1995	66.85	66.85	66.85	66.85
414	NASDAQ	SGA	Fri, Aug 18, 1995	68.32	68.81	67.83	67.83
413	NASDAQ	SGA	Thu, Aug 17, 1995	69.30	69.30	69.30	69.30
412	NASDAQ	SGA	Tue, Aug 15, 1995	68.81	70.29	68.81	70.29
411	NASDAQ	SGA	Mon, Aug 14, 1995	65.37	68.32	65.37	68.32
410	NASDAQ	SGA	Fri, Aug 11, 1995	64.39	65.37	63.90	65.37
409	NASDAQ	SGA	Thu, Aug 10, 1995	63.90	64.39	63.41	63.41
408	NASDAQ	SGA	Wed, Aug 9, 1995	64.39	64.39	62.91	63.90
407	NASDAQ	SGA	Tue, Aug 8, 1995	64.88	66.36	64.88	65.37
406	NASDAQ	SGA	Mon, Aug 7, 1995	64.88	64.88	64.39	64.39
405	NASDAQ	SGA	Fri, Aug 4, 1995	64.39	64.39	64.39	64.39
404	NASDAQ	SGA	Thu, Aug 3, 1995	65.86	65.86	64.88	64.88
403	NASDAQ	SGA	Wed, Aug 2, 1995	66.85	66.85	65.37	65.37
402	NASDAQ	SGA	Tue, Aug 1, 1995	66.36	66.36	66.36	66.36
401	NASDAQ	SGA	Mon, Jul 31, 1995	68.03	68.03	66.06	66.06
400	NASDAQ	SGA	Fri, Jul 28, 1995	66.06	67.63	65.27	67.63
399	NASDAQ	SGA	Thu, Jul 27, 1995	59.77	66.06	58.98	66.06
398	NASDAQ	SGA	Wed, Jul 26, 1995	63.70	63.70	61.73	61.73
397	NASDAQ	SGA	Tue, Jul 25, 1995	64.49	64.49	64.49	64.49
396	NASDAQ	SGA	Mon, Jul 24, 1995	66.06	66.06	66.06	66.06
395	NASDAQ	SGA	Fri, Jul 21, 1995	67.24	67.24	66.85	66.85
394	NASDAQ	SGA	Thu, Jul 20, 1995	65.27	66.85	64.88	66.85
393	NASDAQ	SGA	Wed, Jul 19, 1995	69.99	69.99	64.49	66.06
392	NASDAQ	SGA	Mon, Jul 17, 1995	70.78	70.78	70.78	70.78
391	NASDAQ	SGA	Fri, Jul 14, 1995	71.17	71.17	69.99	69.99
390	NASDAQ	SGA	Thu, Jul 13, 1995	69.99	70.78	69.60	70.78
389	NASDAQ	SGA	Wed, Jul 12, 1995	68.03	69.21	68.03	69.21
388	NASDAQ	SGA	Tue, Jul 11, 1995	69.60	69.60	67.24	68.42
387	NASDAQ	SGA	Mon, Jul 10, 1995	66.85	69.21	66.85	69.21
386	NASDAQ	SGA	Fri, Jul 7, 1995	65.67	67.24	65.67	67.24
385	NASDAQ	SGA	Thu, Jul 6, 1995	66.06	66.06	66.06	66.06
384	NASDAQ	SGA	Wed, Jul 5, 1995	66.45	68.42	66.45	66.85
383	NASDAQ	SGA	Mon, Jul 3, 1995	66.06	66.26	65.67	66.06
382	NASDAQ	SGA	Fri, Jun 30, 1995	65.27	65.27	65.27	65.27
381	NASDAQ	SGA	Thu, Jun 29, 1995	63.70	64.88	63.70	64.88
380	NASDAQ	SGA	Wed, Jun 28, 1995	63.31	63.31	62.52	63.31
379	NASDAQ	SGA	Tue, Jun 27, 1995	64.09	64.09	63.31	63.70
378	NASDAQ	SGA	Fri, Jun 23, 1995	65.27	65.27	64.49	64.49
377	NASDAQ	SGA	Thu, Jun 22, 1995	65.27	65.27	64.49	65.27
376	NASDAQ	SGA	Wed, Jun 21, 1995	64.88	64.88	64.49	64.49
375	NASDAQ	SGA	Tue, Jun 20, 1995	65.27	65.67	64.88	65.67
374	NASDAQ	SGA	Mon, Jun 19, 1995	66.06	66.06	65.27	65.27
373	NASDAQ	SGA	Fri, Jun 16, 1995	65.27	66.06	65.27	66.06
372	NASDAQ	SGA	Thu, Jun 15, 1995	64.88	65.67	64.49	65.67
371	NASDAQ	SGA	Wed, Jun 14, 1995	62.91	66.06	62.91	65.67
370	NASDAQ	SGA	Tue, Jun 13, 1995	60.95	62.52	60.16	62.13
369	NASDAQ	SGA	Mon, Jun 12, 1995	60.56	60.56	60.56	60.56
368	NASDAQ	SGA	Fri, Jun 9, 1995	61.34	61.34	60.56	60.56
367	NASDAQ	SGA	Thu, Jun 8, 1995	60.56	61.34	60.56	60.95
366	NASDAQ	SGA	Wed, Jun 7, 1995	60.16	60.56	60.16	60.16
365	NASDAQ	SGA	Tue, Jun 6, 1995	60.95	60.95	60.16	60.16
364	NASDAQ	SGA	Mon, Jun 5, 1995	60.56	60.95	60.56	60.95
363	NASDAQ	SGA	Fri, Jun 2, 1995	60.16	60.16	58.59	60.16
362	NASDAQ	SGA	Thu, Jun 1, 1995	60.56	60.56	59.77	59.77
361	NASDAQ	SGA	Wed, May 31, 1995	60.56	60.95	59.77	59.77
360	NASDAQ	SGA	Tue, May 30, 1995	60.95	61.34	60.95	61.34
359	NASDAQ	SGA	Fri, May 26, 1995	61.34	61.34	60.16	61.34
358	NASDAQ	SGA	Thu, May 25, 1995	61.73	61.73	60.95	60.95
357	NASDAQ	SGA	Wed, May 24, 1995	62.13	62.91	61.34	61.73
356	NASDAQ	SGA	Tue, May 23, 1995	64.09	64.09	61.73	61.73
355	NASDAQ	SGA	Mon, May 22, 1995	62.91	65.27	62.91	64.09
354	NASDAQ	SGA	Fri, May 19, 1995	60.95	62.52	59.77	62.13
353	NASDAQ	SGA	Thu, May 18, 1995	59.38	61.34	59.38	60.56
352	NASDAQ	SGA	Wed, May 17, 1995	60.95	61.34	58.98	58.98
351	NASDAQ	SGA	Tue, May 16, 1995	56.62	58.20	56.62	58.20
350	NASDAQ	SGA	Mon, May 15, 1995	56.23	56.62	55.84	56.62
349	NASDAQ	SGA	Fri, May 12, 1995	56.23	56.23	55.44	56.23
348	NASDAQ	SGA	Thu, May 11, 1995	56.62	56.62	56.23	56.23
347	NASDAQ	SGA	Wed, May 10, 1995	55.44	56.23	55.44	56.23
346	NASDAQ	SGA	Tue, May 9, 1995	55.05	56.23	55.05	56.23
345	NASDAQ	SGA	Mon, May 8, 1995	56.23	56.23	55.05	55.44
344	NASDAQ	SGA	Fri, May 5, 1995	55.84	55.84	55.84	55.84
343	NASDAQ	SGA	Thu, May 4, 1995	56.23	56.23	56.23	56.23
342	NASDAQ	SGA	Wed, May 3, 1995	55.05	56.23	55.05	56.23
341	NASDAQ	SGA	Tue, May 2, 1995	55.84	55.84	55.05	55.05
340	NASDAQ	SGA	Mon, May 1, 1995	55.44	55.44	55.44	55.44
339	NASDAQ	SGA	Fri, Apr 28, 1995	55.84	56.23	55.05	55.84
338	NASDAQ	SGA	Thu, Apr 27, 1995	55.44	55.84	55.44	55.84
337	NASDAQ	SGA	Wed, Apr 26, 1995	56.62	56.62	55.05	55.44
336	NASDAQ	SGA	Tue, Apr 25, 1995	56.62	56.62	56.62	56.62
335	NASDAQ	SGA	Mon, Apr 24, 1995	56.23	56.62	56.23	56.62
334	NASDAQ	SGA	Wed, Apr 19, 1995	56.23	56.62	56.23	56.62
333	NASDAQ	SGA	Mon, Apr 17, 1995	57.02	57.02	56.62	56.62
332	NASDAQ	SGA	Thu, Apr 13, 1995	57.02	57.02	56.62	57.02
331	NASDAQ	SGA	Wed, Apr 12, 1995	56.62	57.02	56.62	57.02
330	NASDAQ	SGA	Tue, Apr 11, 1995	58.20	58.20	57.02	57.02
329	NASDAQ	SGA	Mon, Apr 10, 1995	57.80	58.20	57.80	57.80
328	NASDAQ	SGA	Fri, Apr 7, 1995	58.59	58.59	57.80	57.80
327	NASDAQ	SGA	Thu, Apr 6, 1995	58.20	58.20	58.20	58.20
326	NASDAQ	SGA	Wed, Apr 5, 1995	58.98	58.98	58.20	58.59
325	NASDAQ	SGA	Tue, Apr 4, 1995	58.98	59.38	58.59	58.59
324	NASDAQ	SGA	Mon, Apr 3, 1995	57.80	58.59	57.80	58.59
323	NASDAQ	SGA	Fri, Mar 31, 1995	56.62	58.20	56.23	58.20
322	NASDAQ	SGA	Thu, Mar 30, 1995	56.23	57.02	56.23	57.02
321	NASDAQ	SGA	Wed, Mar 29, 1995	56.23	56.23	55.84	55.84
320	NASDAQ	SGA	Tue, Mar 28, 1995	56.23	56.23	55.84	55.84
319	NASDAQ	SGA	Mon, Mar 27, 1995	54.66	55.84	54.66	55.84
318	NASDAQ	SGA	Fri, Mar 24, 1995	55.05	55.05	54.66	54.66
317	NASDAQ	SGA	Thu, Mar 23, 1995	55.84	55.84	55.05	55.05
316	NASDAQ	SGA	Wed, Mar 22, 1995	55.44	55.44	55.05	55.05
315	NASDAQ	SGA	Tue, Mar 21, 1995	55.05	55.44	55.05	55.44
314	NASDAQ	SGA	Mon, Mar 20, 1995	55.84	55.84	54.66	54.66
313	NASDAQ	SGA	Fri, Mar 17, 1995	55.05	55.84	54.66	55.84
312	NASDAQ	SGA	Wed, Mar 15, 1995	53.48	54.66	53.48	54.66
311	NASDAQ	SGA	Tue, Mar 14, 1995	53.08	53.48	53.08	53.48
310	NASDAQ	SGA	Mon, Mar 13, 1995	53.48	54.26	53.48	53.48
309	NASDAQ	SGA	Fri, Mar 10, 1995	54.66	54.66	53.87	53.87
308	NASDAQ	SGA	Thu, Mar 9, 1995	54.26	54.26	53.87	53.87
307	NASDAQ	SGA	Wed, Mar 8, 1995	54.26	54.26	53.87	53.87
306	NASDAQ	SGA	Tue, Mar 7, 1995	55.44	55.44	54.66	54.66
305	NASDAQ	SGA	Fri, Mar 3, 1995	54.66	54.66	54.26	54.66
304	NASDAQ	SGA	Thu, Mar 2, 1995	55.05	55.44	55.05	55.44
303	NASDAQ	SGA	Wed, Mar 1, 1995	55.05	55.44	55.05	55.44
302	NASDAQ	SGA	Tue, Feb 28, 1995	55.05	55.44	55.05	55.44
301	NASDAQ	SGA	Mon, Feb 27, 1995	53.48	55.44	53.48	55.44
300	NASDAQ	SGA	Fri, Feb 24, 1995	54.26	55.44	54.26	55.44
299	NASDAQ	SGA	Thu, Feb 23, 1995	52.30	53.48	52.30	53.48
298	NASDAQ	SGA	Wed, Feb 22, 1995	51.90	52.69	51.90	52.69
297	NASDAQ	SGA	Tue, Feb 21, 1995	52.30	52.30	52.30	52.30
296	NASDAQ	SGA	Wed, Feb 15, 1995	51.90	51.90	51.90	51.90
295	NASDAQ	SGA	Mon, Feb 13, 1995	51.12	52.69	51.12	52.69
294	NASDAQ	SGA	Thu, Feb 9, 1995	51.90	51.90	51.90	51.90
293	NASDAQ	SGA	Wed, Feb 8, 1995	51.12	51.90	51.12	51.90
292	NASDAQ	SGA	Tue, Feb 7, 1995	51.12	51.90	51.12	51.90
291	NASDAQ	SGA	Mon, Feb 6, 1995	51.12	51.90	51.12	51.90
290	NASDAQ	SGA	Thu, Feb 2, 1995	51.12	51.90	51.12	51.90
289	NASDAQ	SGA	Wed, Feb 1, 1995	50.72	51.12	50.33	51.12
288	NASDAQ	SGA	Fri, Jan 27, 1995	51.12	51.12	50.33	50.33
287	NASDAQ	SGA	Thu, Jan 26, 1995	51.12	51.90	50.72	51.12
286	NASDAQ	SGA	Wed, Jan 25, 1995	50.33	50.33	50.33	50.33
285	NASDAQ	SGA	Tue, Jan 24, 1995	50.33	50.72	50.33	50.72
284	NASDAQ	SGA	Mon, Jan 23, 1995	49.94	50.33	49.94	50.33
283	NASDAQ	SGA	Fri, Jan 20, 1995	50.33	50.33	49.94	49.94
282	NASDAQ	SGA	Thu, Jan 19, 1995	50.72	50.72	50.33	50.33
281	NASDAQ	SGA	Wed, Jan 18, 1995	51.51	51.51	51.51	51.51
280	NASDAQ	SGA	Tue, Jan 17, 1995	50.72	51.51	50.72	51.51
279	NASDAQ	SGA	Fri, Jan 13, 1995	50.72	50.72	50.33	50.33
278	NASDAQ	SGA	Thu, Jan 12, 1995	47.97	51.51	47.97	50.72
277	NASDAQ	SGA	Wed, Jan 11, 1995	48.37	48.76	48.37	48.76
276	NASDAQ	SGA	Tue, Jan 10, 1995	46.79	47.58	46.79	47.58
275	NASDAQ	SGA	Mon, Jan 9, 1995	46.40	46.40	46.40	46.40
274	NASDAQ	SGA	Fri, Jan 6, 1995	46.01	46.01	46.01	46.01
273	NASDAQ	SGA	Thu, Jan 5, 1995	45.22	46.01	45.22	46.01
272	NASDAQ	SGA	Wed, Jan 4, 1995	44.83	44.83	44.83	44.83
271	NASDAQ	SGA	Tue, Jan 3, 1995	44.83	45.61	44.83	45.61
270	NASDAQ	SGA	Fri, Dec 30, 1994	44.43	46.01	44.43	45.22
269	NASDAQ	SGA	Wed, Dec 28, 1994	44.43	44.43	44.43	44.43
268	NASDAQ	SGA	Tue, Dec 27, 1994	44.43	44.43	44.04	44.04
267	NASDAQ	SGA	Fri, Dec 23, 1994	45.61	45.61	45.22	45.22
266	NASDAQ	SGA	Thu, Dec 22, 1994	46.40	46.40	46.01	46.01
265	NASDAQ	SGA	Wed, Dec 21, 1994	47.19	47.19	46.40	46.40
264	NASDAQ	SGA	Mon, Dec 19, 1994	46.40	46.40	46.40	46.40
263	NASDAQ	SGA	Thu, Dec 15, 1994	46.79	47.19	46.40	46.40
262	NASDAQ	SGA	Wed, Dec 14, 1994	45.61	46.40	45.61	46.40
261	NASDAQ	SGA	Mon, Dec 12, 1994	44.83	44.83	44.83	44.83
260	NASDAQ	SGA	Fri, Dec 9, 1994	45.61	45.61	44.83	44.83
259	NASDAQ	SGA	Thu, Dec 8, 1994	45.61	45.61	45.61	45.61
258	NASDAQ	SGA	Wed, Dec 7, 1994	46.40	46.40	46.40	46.40
257	NASDAQ	SGA	Thu, Dec 1, 1994	46.79	46.79	46.79	46.79
256	NASDAQ	SGA	Wed, Nov 30, 1994	47.19	47.19	47.19	47.19
255	NASDAQ	SGA	Tue, Nov 29, 1994	47.19	47.19	47.19	47.19
254	NASDAQ	SGA	Mon, Nov 28, 1994	46.40	46.79	46.40	46.79
253	NASDAQ	SGA	Fri, Nov 25, 1994	46.79	46.79	46.79	46.79
252	NASDAQ	SGA	Wed, Nov 23, 1994	46.40	46.40	46.01	46.01
251	NASDAQ	SGA	Tue, Nov 22, 1994	47.97	47.97	46.79	46.79
250	NASDAQ	SGA	Mon, Nov 21, 1994	48.37	48.37	48.37	48.37
249	NASDAQ	SGA	Fri, Nov 18, 1994	49.15	49.15	48.76	48.76
248	NASDAQ	SGA	Wed, Nov 16, 1994	48.37	48.37	48.37	48.37
247	NASDAQ	SGA	Mon, Nov 14, 1994	47.97	48.37	47.58	47.97
246	NASDAQ	SGA	Fri, Nov 11, 1994	47.97	48.37	47.58	48.37
245	NASDAQ	SGA	Thu, Nov 10, 1994	47.97	47.97	47.97	47.97
244	NASDAQ	SGA	Tue, Nov 8, 1994	48.37	48.37	47.58	47.58
243	NASDAQ	SGA	Mon, Nov 7, 1994	47.97	47.97	47.97	47.97
242	NASDAQ	SGA	Fri, Nov 4, 1994	49.15	49.15	47.97	48.37
241	NASDAQ	SGA	Thu, Nov 3, 1994	48.76	48.76	48.56	48.56
240	NASDAQ	SGA	Wed, Nov 2, 1994	47.97	48.76	47.97	48.76
239	NASDAQ	SGA	Tue, Nov 1, 1994	47.58	48.37	47.58	47.97
238	NASDAQ	SGA	Mon, Oct 31, 1994	48.37	48.37	48.37	48.37
237	NASDAQ	SGA	Fri, Oct 28, 1994	49.15	49.55	47.97	47.97
236	NASDAQ	SGA	Thu, Oct 27, 1994	48.76	49.55	48.76	48.76
235	NASDAQ	SGA	Wed, Oct 26, 1994	48.37	48.37	47.97	47.97
234	NASDAQ	SGA	Tue, Oct 25, 1994	47.97	48.76	47.58	48.37
233	NASDAQ	SGA	Mon, Oct 24, 1994	47.58	47.58	47.58	47.58
232	NASDAQ	SGA	Fri, Oct 21, 1994	48.37	48.37	47.97	47.97
231	NASDAQ	SGA	Thu, Oct 20, 1994	47.58	48.37	47.58	48.37
230	NASDAQ	SGA	Wed, Oct 19, 1994	46.40	48.37	46.40	47.19
229	NASDAQ	SGA	Tue, Oct 18, 1994	46.01	46.01	46.01	46.01
228	NASDAQ	SGA	Mon, Oct 17, 1994	45.22	45.22	44.83	45.22
227	NASDAQ	SGA	Fri, Oct 14, 1994	44.43	45.22	44.43	45.22
226	NASDAQ	SGA	Thu, Oct 13, 1994	44.83	44.83	44.04	44.04
225	NASDAQ	SGA	Wed, Oct 12, 1994	44.04	44.83	43.65	44.83
224	NASDAQ	SGA	Tue, Oct 11, 1994	44.83	44.83	44.04	44.83
223	NASDAQ	SGA	Mon, Oct 10, 1994	44.83	45.61	44.83	45.61
222	NASDAQ	SGA	Fri, Oct 7, 1994	45.61	45.61	45.22	45.61
221	NASDAQ	SGA	Wed, Oct 5, 1994	46.40	46.79	46.40	46.40
220	NASDAQ	SGA	Tue, Oct 4, 1994	47.19	47.19	46.79	46.79
219	NASDAQ	SGA	Mon, Oct 3, 1994	47.58	47.58	47.58	47.58
218	NASDAQ	SGA	Thu, Sep 29, 1994	47.97	47.97	47.97	47.97
217	NASDAQ	SGA	Wed, Sep 28, 1994	47.58	47.58	47.19	47.19
216	NASDAQ	SGA	Tue, Sep 27, 1994	48.76	48.76	47.97	47.97
215	NASDAQ	SGA	Mon, Sep 26, 1994	48.76	48.76	48.37	48.76
214	NASDAQ	SGA	Thu, Sep 22, 1994	47.97	48.37	47.97	48.37
213	NASDAQ	SGA	Wed, Sep 21, 1994	48.76	48.76	47.97	48.37
212	NASDAQ	SGA	Tue, Sep 20, 1994	49.15	49.55	48.76	48.76
211	NASDAQ	SGA	Mon, Sep 19, 1994	48.76	49.15	48.37	49.15
210	NASDAQ	SGA	Fri, Sep 16, 1994	48.76	48.76	48.37	48.76
209	NASDAQ	SGA	Thu, Sep 15, 1994	48.37	48.37	48.37	48.37
208	NASDAQ	SGA	Wed, Sep 14, 1994	48.76	48.76	48.76	48.76
207	NASDAQ	SGA	Tue, Sep 13, 1994	48.37	49.55	48.37	49.15
206	NASDAQ	SGA	Mon, Sep 12, 1994	47.58	47.58	47.58	47.58
205	NASDAQ	SGA	Fri, Sep 9, 1994	47.19	47.19	46.79	46.79
204	NASDAQ	SGA	Thu, Sep 8, 1994	46.79	46.79	46.79	46.79
203	NASDAQ	SGA	Wed, Sep 7, 1994	46.79	46.79	46.79	46.79
202	NASDAQ	SGA	Tue, Sep 6, 1994	47.19	47.58	47.19	47.58
201	NASDAQ	SGA	Thu, Sep 1, 1994	47.58	47.58	47.58	47.58
200	NASDAQ	SGA	Wed, Aug 31, 1994	44.83	49.55	44.83	47.19
199	NASDAQ	SGA	Tue, Aug 30, 1994	42.86	44.83	42.86	44.83
198	NASDAQ	SGA	Mon, Aug 29, 1994	43.65	43.65	42.07	42.07
197	NASDAQ	SGA	Fri, Aug 26, 1994	43.25	43.25	43.25	43.25
196	NASDAQ	SGA	Thu, Aug 25, 1994	43.65	43.65	42.86	42.86
195	NASDAQ	SGA	Wed, Aug 24, 1994	42.86	43.65	42.86	43.65
194	NASDAQ	SGA	Tue, Aug 23, 1994	43.65	43.65	43.65	43.65
193	NASDAQ	SGA	Thu, Aug 18, 1994	42.86	42.86	42.86	42.86
192	NASDAQ	SGA	Wed, Aug 17, 1994	43.25	43.25	42.47	42.47
191	NASDAQ	SGA	Tue, Aug 16, 1994	42.86	43.25	42.47	42.47
190	NASDAQ	SGA	Mon, Aug 15, 1994	42.86	42.86	42.86	42.86
189	NASDAQ	SGA	Fri, Aug 12, 1994	43.25	43.25	43.25	43.25
188	NASDAQ	SGA	Thu, Aug 11, 1994	42.86	43.25	42.86	43.25
187	NASDAQ	SGA	Wed, Aug 10, 1994	41.68	42.07	41.29	42.07
186	NASDAQ	SGA	Mon, Aug 8, 1994	40.89	41.29	40.89	41.29
185	NASDAQ	SGA	Fri, Aug 5, 1994	40.89	41.29	40.89	41.29
184	NASDAQ	SGA	Wed, Aug 3, 1994	40.50	40.50	40.11	40.50
183	NASDAQ	SGA	Tue, Aug 2, 1994	41.29	41.29	40.89	40.89
182	NASDAQ	SGA	Mon, Aug 1, 1994	40.89	40.89	40.89	40.89
181	NASDAQ	SGA	Fri, Jul 29, 1994	41.29	41.29	40.89	41.29
180	NASDAQ	SGA	Thu, Jul 28, 1994	40.89	40.89	40.11	40.89
179	NASDAQ	SGA	Wed, Jul 27, 1994	40.89	40.89	40.89	40.89
178	NASDAQ	SGA	Tue, Jul 26, 1994	39.71	41.29	39.71	40.50
177	NASDAQ	SGA	Mon, Jul 25, 1994	39.32	39.32	39.32	39.32
176	NASDAQ	SGA	Fri, Jul 22, 1994	39.71	39.71	39.71	39.71
175	NASDAQ	SGA	Thu, Jul 21, 1994	39.71	40.50	39.32	39.32
174	NASDAQ	SGA	Wed, Jul 20, 1994	40.11	40.11	40.11	40.11
173	NASDAQ	SGA	Mon, Jul 18, 1994	39.71	39.71	39.71	39.71
172	NASDAQ	SGA	Thu, Jul 14, 1994	39.32	39.32	39.32	39.32
171	NASDAQ	SGA	Wed, Jul 13, 1994	38.93	38.93	38.93	38.93
170	NASDAQ	SGA	Tue, Jul 12, 1994	39.32	39.32	39.32	39.32
169	NASDAQ	SGA	Mon, Jul 11, 1994	38.93	39.71	38.93	39.32
168	NASDAQ	SGA	Fri, Jul 8, 1994	39.32	39.32	38.54	38.93
167	NASDAQ	SGA	Wed, Jul 6, 1994	39.71	40.11	39.32	39.32
166	NASDAQ	SGA	Fri, Jul 1, 1994	39.32	39.32	39.32	39.32
165	NASDAQ	SGA	Thu, Jun 30, 1994	38.54	38.93	38.14	38.93
164	NASDAQ	SGA	Wed, Jun 29, 1994	38.54	38.93	38.14	38.93
163	NASDAQ	SGA	Tue, Jun 28, 1994	38.14	38.93	38.14	38.93
162	NASDAQ	SGA	Mon, Jun 27, 1994	38.93	38.93	38.93	38.93
161	NASDAQ	SGA	Fri, Jun 24, 1994	39.71	39.71	38.54	38.93
160	NASDAQ	SGA	Thu, Jun 23, 1994	40.11	40.11	40.11	40.11
159	NASDAQ	SGA	Wed, Jun 22, 1994	39.71	39.71	39.71	39.71
158	NASDAQ	SGA	Tue, Jun 21, 1994	39.32	39.32	38.93	38.93
157	NASDAQ	SGA	Mon, Jun 20, 1994	39.71	39.71	39.71	39.71
156	NASDAQ	SGA	Thu, Jun 16, 1994	39.32	39.71	38.93	39.71
155	NASDAQ	SGA	Wed, Jun 15, 1994	40.11	40.11	38.54	38.54
154	NASDAQ	SGA	Mon, Jun 13, 1994	39.32	39.71	38.93	39.71
153	NASDAQ	SGA	Fri, Jun 10, 1994	40.11	40.11	40.11	40.11
152	NASDAQ	SGA	Wed, Jun 8, 1994	40.11	40.11	40.11	40.11
151	NASDAQ	SGA	Tue, Jun 7, 1994	40.11	40.11	40.11	40.11
150	NASDAQ	SGA	Fri, Jun 3, 1994	40.11	40.11	40.11	40.11
149	NASDAQ	SGA	Thu, Jun 2, 1994	39.71	39.71	39.71	39.71
148	NASDAQ	SGA	Wed, Jun 1, 1994	39.71	39.71	39.71	39.71
147	NASDAQ	SGA	Tue, May 31, 1994	40.11	40.11	40.11	40.11
146	NASDAQ	SGA	Fri, May 27, 1994	40.89	40.89	40.50	40.89
145	NASDAQ	SGA	Thu, May 26, 1994	42.86	42.86	41.68	41.68
144	NASDAQ	SGA	Mon, May 23, 1994	42.07	42.07	42.07	42.07
143	NASDAQ	SGA	Fri, May 20, 1994	41.29	41.29	41.29	41.29
142	NASDAQ	SGA	Thu, May 19, 1994	40.89	40.89	40.89	40.89
141	NASDAQ	SGA	Wed, May 18, 1994	40.89	40.89	40.89	40.89
140	NASDAQ	SGA	Tue, May 17, 1994	40.11	40.89	40.11	40.89
139	NASDAQ	SGA	Mon, May 16, 1994	41.68	41.68	40.11	40.11
138	NASDAQ	SGA	Fri, May 13, 1994	43.25	43.25	41.68	41.68
137	NASDAQ	SGA	Thu, May 12, 1994	43.25	43.25	43.25	43.25
136	NASDAQ	SGA	Wed, May 11, 1994	44.04	44.83	43.25	43.25
135	NASDAQ	SGA	Tue, May 10, 1994	44.04	44.83	44.04	44.83
134	NASDAQ	SGA	Mon, May 9, 1994	44.43	44.43	44.43	44.43
133	NASDAQ	SGA	Fri, May 6, 1994	44.43	44.43	44.43	44.43
132	NASDAQ	SGA	Thu, May 5, 1994	44.43	44.43	43.65	44.43
131	NASDAQ	SGA	Wed, May 4, 1994	43.65	44.04	43.25	44.04
130	NASDAQ	SGA	Tue, May 3, 1994	44.04	44.04	44.04	44.04
129	NASDAQ	SGA	Mon, May 2, 1994	44.04	44.04	43.65	44.04
128	NASDAQ	SGA	Fri, Apr 29, 1994	43.65	44.43	43.65	44.04
127	NASDAQ	SGA	Thu, Apr 28, 1994	43.25	43.25	42.86	43.25
126	NASDAQ	SGA	Tue, Apr 26, 1994	41.29	41.68	41.29	41.68
125	NASDAQ	SGA	Mon, Apr 25, 1994	37.75	39.71	37.75	39.32
124	NASDAQ	SGA	Fri, Apr 22, 1994	35.00	36.96	35.00	36.96
123	NASDAQ	SGA	Thu, Apr 21, 1994	35.00	35.78	34.60	35.78
122	NASDAQ	SGA	Wed, Apr 20, 1994	34.60	35.00	34.60	35.00
121	NASDAQ	SGA	Tue, Apr 19, 1994	35.39	35.78	34.60	34.60
120	NASDAQ	SGA	Mon, Apr 18, 1994	36.57	36.57	35.78	35.78
119	NASDAQ	SGA	Fri, Apr 15, 1994	36.96	36.96	36.96	36.96
118	NASDAQ	SGA	Thu, Apr 14, 1994	37.75	37.75	36.57	36.57
117	NASDAQ	SGA	Wed, Apr 13, 1994	38.14	38.14	38.14	38.14
116	NASDAQ	SGA	Tue, Apr 12, 1994	38.14	38.54	38.14	38.54
115	NASDAQ	SGA	Mon, Apr 11, 1994	39.32	39.32	38.54	38.54
114	NASDAQ	SGA	Fri, Apr 8, 1994	40.50	40.50	39.32	39.32
113	NASDAQ	SGA	Thu, Apr 7, 1994	40.89	40.89	40.11	40.89
112	NASDAQ	SGA	Wed, Apr 6, 1994	41.29	41.29	41.29	41.29
111	NASDAQ	SGA	Tue, Apr 5, 1994	41.68	42.07	41.29	41.29
110	NASDAQ	SGA	Mon, Apr 4, 1994	42.07	42.07	42.07	42.07
109	NASDAQ	SGA	Wed, Mar 30, 1994	43.25	43.25	42.47	42.47
108	NASDAQ	SGA	Tue, Mar 29, 1994	44.04	44.04	42.86	42.86
107	NASDAQ	SGA	Mon, Mar 28, 1994	44.43	44.43	44.43	44.43
106	NASDAQ	SGA	Fri, Mar 25, 1994	45.61	45.61	44.83	44.83
105	NASDAQ	SGA	Thu, Mar 24, 1994	46.40	46.40	45.22	45.61
104	NASDAQ	SGA	Wed, Mar 23, 1994	46.79	46.79	46.40	46.40
103	NASDAQ	SGA	Tue, Mar 22, 1994	46.79	46.79	46.79	46.79
102	NASDAQ	SGA	Mon, Mar 21, 1994	46.79	46.79	46.79	46.79
101	NASDAQ	SGA	Fri, Mar 18, 1994	46.79	46.79	46.79	46.79
100	NASDAQ	SGA	Thu, Mar 17, 1994	47.19	47.19	46.40	46.40
99	NASDAQ	SGA	Wed, Mar 16, 1994	46.40	47.19	46.40	47.19
98	NASDAQ	SGA	Tue, Mar 15, 1994	46.79	46.79	46.79	46.79
97	NASDAQ	SGA	Mon, Mar 14, 1994	46.40	46.79	46.40	46.79
96	NASDAQ	SGA	Fri, Mar 11, 1994	47.19	47.19	46.79	46.79
95	NASDAQ	SGA	Tue, Mar 8, 1994	48.37	48.37	47.58	48.37
94	NASDAQ	SGA	Mon, Mar 7, 1994	47.58	48.37	47.58	48.37
93	NASDAQ	SGA	Fri, Mar 4, 1994	47.97	47.97	46.79	46.79
92	NASDAQ	SGA	Thu, Mar 3, 1994	47.97	48.37	47.97	48.37
91	NASDAQ	SGA	Wed, Mar 2, 1994	47.97	47.97	47.19	47.19
90	NASDAQ	SGA	Tue, Mar 1, 1994	47.19	48.76	46.79	48.76
89	NASDAQ	SGA	Mon, Feb 28, 1994	47.19	47.58	47.19	47.58
88	NASDAQ	SGA	Fri, Feb 25, 1994	47.97	47.97	47.58	47.58
87	NASDAQ	SGA	Thu, Feb 24, 1994	47.97	48.37	47.97	47.97
86	NASDAQ	SGA	Wed, Feb 23, 1994	47.97	48.76	47.97	48.76
85	NASDAQ	SGA	Fri, Feb 18, 1994	48.37	48.76	48.37	48.76
84	NASDAQ	SGA	Thu, Feb 17, 1994	48.37	48.76	48.37	48.76
83	NASDAQ	SGA	Wed, Feb 16, 1994	47.97	47.97	47.97	47.97
82	NASDAQ	SGA	Mon, Feb 14, 1994	47.58	47.58	46.79	47.58
81	NASDAQ	SGA	Fri, Feb 11, 1994	48.37	48.37	47.97	47.97
80	NASDAQ	SGA	Thu, Feb 10, 1994	48.76	48.76	48.37	48.37
79	NASDAQ	SGA	Wed, Feb 9, 1994	48.37	48.76	48.37	48.76
78	NASDAQ	SGA	Tue, Feb 8, 1994	46.40	48.76	46.01	47.97
77	NASDAQ	SGA	Mon, Feb 7, 1994	47.19	47.19	46.40	46.40
76	NASDAQ	SGA	Fri, Feb 4, 1994	47.58	47.58	47.58	47.58
75	NASDAQ	SGA	Thu, Feb 3, 1994	47.97	47.97	47.19	47.58
74	NASDAQ	SGA	Wed, Feb 2, 1994	47.97	47.97	47.97	47.97
73	NASDAQ	SGA	Tue, Feb 1, 1994	48.76	48.76	48.76	48.76
72	NASDAQ	SGA	Mon, Jan 31, 1994	48.76	48.76	47.97	48.37
71	NASDAQ	SGA	Fri, Jan 28, 1994	48.37	48.76	47.97	47.97
70	NASDAQ	SGA	Thu, Jan 27, 1994	49.15	49.15	48.37	48.76
69	NASDAQ	SGA	Wed, Jan 26, 1994	49.15	49.15	48.76	49.15
68	NASDAQ	SGA	Tue, Jan 25, 1994	49.55	49.55	49.15	49.15
67	NASDAQ	SGA	Mon, Jan 24, 1994	49.55	49.55	49.15	49.55
66	NASDAQ	SGA	Fri, Jan 21, 1994	49.55	49.94	49.55	49.55
65	NASDAQ	SGA	Thu, Jan 20, 1994	49.55	49.55	49.55	49.55
64	NASDAQ	SGA	Wed, Jan 19, 1994	48.76	49.15	48.76	49.15
63	NASDAQ	SGA	Tue, Jan 18, 1994	49.15	49.55	48.37	48.37
62	NASDAQ	SGA	Mon, Jan 17, 1994	49.94	49.94	49.94	49.94
61	NASDAQ	SGA	Fri, Jan 14, 1994	49.94	49.94	49.55	49.55
60	NASDAQ	SGA	Thu, Jan 13, 1994	51.12	51.12	50.72	50.72
59	NASDAQ	SGA	Wed, Jan 12, 1994	52.69	53.48	51.90	51.90
58	NASDAQ	SGA	Tue, Jan 11, 1994	54.26	54.26	53.48	53.48
57	NASDAQ	SGA	Mon, Jan 10, 1994	54.26	55.05	54.26	54.66
56	NASDAQ	SGA	Fri, Jan 7, 1994	53.48	55.05	53.48	54.66
55	NASDAQ	SGA	Wed, Jan 5, 1994	53.87	53.87	53.87	53.87
54	NASDAQ	SGA	Tue, Jan 4, 1994	53.87	53.87	53.87	53.87
53	NASDAQ	SGA	Mon, Jan 3, 1994	53.48	53.48	53.48	53.48
52	NASDAQ	SGA	Fri, Dec 31, 1993	53.08	53.87	53.08	53.87
51	NASDAQ	SGA	Thu, Dec 30, 1993	51.90	53.08	51.51	53.08
50	NASDAQ	SGA	Wed, Dec 29, 1993	53.48	53.48	51.90	52.69
49	NASDAQ	SGA	Tue, Dec 28, 1993	52.30	53.48	52.30	53.48
48	NASDAQ	SGA	Mon, Dec 27, 1993	51.12	52.30	51.12	52.30
47	NASDAQ	SGA	Thu, Dec 23, 1993	49.15	51.51	49.15	51.51
46	NASDAQ	SGA	Wed, Dec 22, 1993	49.94	50.33	47.97	47.97
45	NASDAQ	SGA	Tue, Dec 21, 1993	51.12	51.51	49.55	49.55
44	NASDAQ	SGA	Mon, Dec 20, 1993	51.51	51.90	51.12	51.12
43	NASDAQ	SGA	Fri, Dec 17, 1993	52.69	52.69	52.30	52.69
42	NASDAQ	SGA	Thu, Dec 16, 1993	52.30	52.30	52.30	52.30
41	NASDAQ	SGA	Wed, Dec 15, 1993	52.30	52.69	52.30	52.30
40	NASDAQ	SGA	Tue, Dec 14, 1993	53.87	53.87	53.87	53.87
39	NASDAQ	SGA	Mon, Dec 13, 1993	53.48	54.66	53.48	54.66
38	NASDAQ	SGA	Fri, Dec 10, 1993	53.48	54.26	53.48	54.26
37	NASDAQ	SGA	Thu, Dec 9, 1993	53.87	54.66	53.08	53.48
36	NASDAQ	SGA	Wed, Dec 8, 1993	54.66	54.66	54.66	54.66
35	NASDAQ	SGA	Tue, Dec 7, 1993	55.84	55.84	54.26	54.26
34	NASDAQ	SGA	Mon, Dec 6, 1993	55.84	55.84	55.84	55.84
33	NASDAQ	SGA	Thu, Dec 2, 1993	55.44	55.44	55.44	55.44
32	NASDAQ	SGA	Wed, Dec 1, 1993	55.05	55.84	55.05	55.05
31	NASDAQ	SGA	Tue, Nov 30, 1993	54.26	55.05	54.26	55.05
30	NASDAQ	SGA	Wed, Nov 24, 1993	55.05	55.05	55.05	55.05
29	NASDAQ	SGA	Tue, Nov 23, 1993	56.23	56.23	54.66	55.05
28	NASDAQ	SGA	Mon, Nov 22, 1993	57.02	57.02	56.23	56.23
27	NASDAQ	SGA	Fri, Nov 19, 1993	58.59	58.59	57.80	57.80
26	NASDAQ	SGA	Wed, Nov 17, 1993	59.38	59.38	59.38	59.38
25	NASDAQ	SGA	Tue, Nov 16, 1993	60.95	60.95	60.16	60.16
24	NASDAQ	SGA	Mon, Nov 15, 1993	61.73	61.73	60.95	60.95
23	NASDAQ	SGA	Fri, Nov 12, 1993	61.34	62.13	61.34	62.13
22	NASDAQ	SGA	Wed, Nov 10, 1993	58.59	60.56	58.59	60.56
21	NASDAQ	SGA	Tue, Nov 9, 1993	57.80	58.59	57.80	58.59
20	NASDAQ	SGA	Mon, Nov 8, 1993	58.59	58.59	58.20	58.20
19	NASDAQ	SGA	Fri, Nov 5, 1993	58.59	58.59	58.20	58.20
18	NASDAQ	SGA	Thu, Nov 4, 1993	58.20	58.20	57.80	57.80
17	NASDAQ	SGA	Wed, Nov 3, 1993	59.77	59.77	57.41	57.41
16	NASDAQ	SGA	Tue, Nov 2, 1993	61.73	61.73	59.77	59.77
15	NASDAQ	SGA	Mon, Nov 1, 1993	60.16	61.34	60.16	61.34
14	NASDAQ	SGA	Fri, Oct 29, 1993	58.20	59.38	58.20	59.38
13	NASDAQ	SGA	Thu, Oct 28, 1993	57.80	57.80	57.80	57.80
12	NASDAQ	SGA	Wed, Oct 27, 1993	57.41	58.20	57.41	58.20
11	NASDAQ	SGA	Tue, Oct 26, 1993	57.02	57.02	57.02	57.02
10	NASDAQ	SGA	Mon, Oct 25, 1993	56.62	57.41	56.62	57.02
9	NASDAQ	SGA	Fri, Oct 22, 1993	58.20	58.20	56.62	56.62
8	NASDAQ	SGA	Thu, Oct 21, 1993	57.02	58.59	57.02	58.20
7	NASDAQ	SGA	Wed, Oct 20, 1993	60.16	60.95	58.20	58.20
6	NASDAQ	SGA	Tue, Oct 19, 1993	64.49	64.49	61.34	61.73
5	NASDAQ	SGA	Mon, Oct 18, 1993	65.27	65.27	64.09	64.88
4	NASDAQ	SGA	Fri, Oct 15, 1993	64.49	65.27	64.49	64.88
3	NASDAQ	SGA	Thu, Oct 14, 1993	65.27	66.06	64.49	64.49
2	NASDAQ	SGA	Wed, Oct 13, 1993	66.06	66.85	65.27	65.67
1	NASDAQ	SGA	Tue, Oct 12, 1993	62.13	66.06	62.13	66.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Saga Communications Inc NASDAQ:SGA 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