SpartanNash Co NASDAQ:SPTN Historical Prices

Below are the 5650 trading days of historical prices for SPTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5650	NASDAQ	SPTN	Tue, Jan 17, 2023	30.85	31.10	30.77	31.09
5649	NASDAQ	SPTN	Fri, Jan 13, 2023	30.70	30.86	30.48	30.79
5648	NASDAQ	SPTN	Thu, Jan 12, 2023	30.80	31.12	30.68	30.94
5647	NASDAQ	SPTN	Wed, Jan 11, 2023	30.65	30.84	30.65	30.74
5646	NASDAQ	SPTN	Tue, Jan 10, 2023	30.60	30.92	30.41	30.64
5645	NASDAQ	SPTN	Mon, Jan 9, 2023	31.57	31.79	30.09	30.53
5644	NASDAQ	SPTN	Fri, Jan 6, 2023	31.15	31.80	31.04	31.56
5643	NASDAQ	SPTN	Thu, Jan 5, 2023	30.57	30.97	30.28	30.84
5642	NASDAQ	SPTN	Wed, Jan 4, 2023	30.86	31.07	30.21	30.52
5641	NASDAQ	SPTN	Tue, Jan 3, 2023	30.45	30.89	30.21	30.72
5640	NASDAQ	SPTN	Fri, Dec 30, 2022	30.73	30.83	30.12	30.24
5639	NASDAQ	SPTN	Thu, Dec 29, 2022	30.83	31.29	30.66	30.90
5638	NASDAQ	SPTN	Wed, Dec 28, 2022	31.39	31.50	30.83	30.85
5637	NASDAQ	SPTN	Tue, Dec 27, 2022	31.95	32.07	31.43	31.50
5636	NASDAQ	SPTN	Fri, Dec 23, 2022	31.33	31.90	31.14	31.87
5635	NASDAQ	SPTN	Thu, Dec 22, 2022	31.35	31.60	30.90	31.18
5634	NASDAQ	SPTN	Wed, Dec 21, 2022	31.37	31.86	31.26	31.56
5633	NASDAQ	SPTN	Tue, Dec 20, 2022	31.04	31.47	30.87	31.33
5632	NASDAQ	SPTN	Mon, Dec 19, 2022	30.80	31.25	30.57	30.99
5631	NASDAQ	SPTN	Fri, Dec 16, 2022	30.32	30.94	30.09	30.68
5630	NASDAQ	SPTN	Thu, Dec 15, 2022	31.19	31.43	30.35	30.36
5629	NASDAQ	SPTN	Wed, Dec 14, 2022	32.00	32.15	31.41	31.53
5628	NASDAQ	SPTN	Tue, Dec 13, 2022	32.44	32.63	31.86	31.94
5627	NASDAQ	SPTN	Mon, Dec 12, 2022	31.79	32.03	31.55	31.82
5626	NASDAQ	SPTN	Fri, Dec 9, 2022	31.80	32.27	31.76	31.90
5625	NASDAQ	SPTN	Thu, Dec 8, 2022	32.00	32.52	31.71	31.97
5624	NASDAQ	SPTN	Wed, Dec 7, 2022	33.06	33.35	31.78	32.01
5623	NASDAQ	SPTN	Tue, Dec 6, 2022	33.38	33.60	32.99	33.02
5622	NASDAQ	SPTN	Mon, Dec 5, 2022	33.51	33.76	32.93	33.38
5621	NASDAQ	SPTN	Fri, Dec 2, 2022	33.03	33.85	32.84	33.77
5620	NASDAQ	SPTN	Thu, Dec 1, 2022	34.64	34.99	32.99	33.22
5619	NASDAQ	SPTN	Wed, Nov 30, 2022	32.92	33.13	32.00	32.85
5618	NASDAQ	SPTN	Tue, Nov 29, 2022	32.94	33.19	32.54	32.93
5617	NASDAQ	SPTN	Mon, Nov 28, 2022	32.15	32.96	32.08	32.91
5616	NASDAQ	SPTN	Fri, Nov 25, 2022	32.42	32.94	32.31	32.36
5615	NASDAQ	SPTN	Wed, Nov 23, 2022	32.55	32.92	32.43	32.46
5614	NASDAQ	SPTN	Tue, Nov 22, 2022	32.44	32.82	32.28	32.59
5613	NASDAQ	SPTN	Mon, Nov 21, 2022	31.76	32.54	31.76	32.44
5612	NASDAQ	SPTN	Fri, Nov 18, 2022	32.09	33.04	31.56	31.93
5611	NASDAQ	SPTN	Thu, Nov 17, 2022	31.69	32.18	31.61	31.67
5610	NASDAQ	SPTN	Wed, Nov 16, 2022	32.13	32.43	31.57	31.99
5609	NASDAQ	SPTN	Tue, Nov 15, 2022	32.30	33.14	32.20	32.46
5608	NASDAQ	SPTN	Mon, Nov 14, 2022	33.13	33.24	32.12	32.25
5607	NASDAQ	SPTN	Fri, Nov 11, 2022	34.33	34.33	33.25	33.28
5606	NASDAQ	SPTN	Thu, Nov 10, 2022	35.15	35.46	33.22	34.01
5605	NASDAQ	SPTN	Wed, Nov 9, 2022	35.51	35.90	32.97	34.21
5604	NASDAQ	SPTN	Tue, Nov 8, 2022	37.19	37.75	36.65	36.89
5603	NASDAQ	SPTN	Mon, Nov 7, 2022	35.90	37.27	35.76	36.89
5602	NASDAQ	SPTN	Fri, Nov 4, 2022	35.58	35.86	35.06	35.84
5601	NASDAQ	SPTN	Thu, Nov 3, 2022	34.94	35.66	34.75	35.49
5600	NASDAQ	SPTN	Wed, Nov 2, 2022	35.16	35.91	34.98	35.14
5599	NASDAQ	SPTN	Tue, Nov 1, 2022	35.71	35.86	35.10	35.16
5598	NASDAQ	SPTN	Mon, Oct 31, 2022	35.50	36.29	35.37	35.71
5597	NASDAQ	SPTN	Fri, Oct 28, 2022	34.57	35.69	34.53	35.54
5596	NASDAQ	SPTN	Thu, Oct 27, 2022	34.79	35.12	34.13	34.42
5595	NASDAQ	SPTN	Wed, Oct 26, 2022	34.30	35.09	34.20	34.61
5594	NASDAQ	SPTN	Tue, Oct 25, 2022	33.25	34.43	33.25	34.30
5593	NASDAQ	SPTN	Mon, Oct 24, 2022	33.57	33.69	33.13	33.45
5592	NASDAQ	SPTN	Fri, Oct 21, 2022	32.14	33.67	32.01	33.42
5591	NASDAQ	SPTN	Thu, Oct 20, 2022	32.67	32.70	31.63	31.86
5590	NASDAQ	SPTN	Wed, Oct 19, 2022	32.21	32.81	32.21	32.70
5589	NASDAQ	SPTN	Tue, Oct 18, 2022	32.19	32.71	31.89	32.38
5588	NASDAQ	SPTN	Mon, Oct 17, 2022	31.32	31.98	31.24	31.89
5587	NASDAQ	SPTN	Fri, Oct 14, 2022	32.84	32.84	30.80	30.91
5586	NASDAQ	SPTN	Thu, Oct 13, 2022	31.61	32.98	31.27	32.83
5585	NASDAQ	SPTN	Wed, Oct 12, 2022	31.34	32.23	31.34	31.85
5584	NASDAQ	SPTN	Tue, Oct 11, 2022	31.10	31.96	30.77	31.57
5583	NASDAQ	SPTN	Mon, Oct 10, 2022	30.48	31.30	30.25	31.24
5582	NASDAQ	SPTN	Fri, Oct 7, 2022	30.34	30.56	30.01	30.26
5581	NASDAQ	SPTN	Thu, Oct 6, 2022	30.04	30.57	30.04	30.47
5580	NASDAQ	SPTN	Wed, Oct 5, 2022	30.13	30.53	30.09	30.14
5579	NASDAQ	SPTN	Tue, Oct 4, 2022	29.85	30.53	29.85	30.37
5578	NASDAQ	SPTN	Mon, Oct 3, 2022	29.07	29.80	28.95	29.58
5577	NASDAQ	SPTN	Fri, Sep 30, 2022	28.82	29.53	28.36	29.02
5576	NASDAQ	SPTN	Thu, Sep 29, 2022	29.45	29.46	28.55	28.80
5575	NASDAQ	SPTN	Wed, Sep 28, 2022	29.30	29.73	28.83	29.62
5574	NASDAQ	SPTN	Tue, Sep 27, 2022	29.53	30.13	29.08	29.18
5573	NASDAQ	SPTN	Mon, Sep 26, 2022	29.15	30.02	29.15	29.62
5572	NASDAQ	SPTN	Fri, Sep 23, 2022	29.74	29.74	28.94	29.18
5571	NASDAQ	SPTN	Thu, Sep 22, 2022	30.30	30.34	29.99	30.07
5570	NASDAQ	SPTN	Wed, Sep 21, 2022	30.76	30.94	30.24	30.25
5569	NASDAQ	SPTN	Tue, Sep 20, 2022	30.27	31.01	30.03	30.70
5568	NASDAQ	SPTN	Mon, Sep 19, 2022	29.14	30.40	29.14	30.39
5567	NASDAQ	SPTN	Fri, Sep 16, 2022	29.52	29.78	29.14	29.33
5566	NASDAQ	SPTN	Thu, Sep 15, 2022	29.46	29.88	29.19	29.52
5565	NASDAQ	SPTN	Wed, Sep 14, 2022	29.94	30.21	29.34	29.54
5564	NASDAQ	SPTN	Tue, Sep 13, 2022	30.90	31.01	30.00	30.20
5563	NASDAQ	SPTN	Mon, Sep 12, 2022	31.62	31.89	31.23	31.34
5562	NASDAQ	SPTN	Fri, Sep 9, 2022	31.38	31.92	31.24	31.55
5561	NASDAQ	SPTN	Thu, Sep 8, 2022	30.86	31.19	30.39	31.10
5560	NASDAQ	SPTN	Wed, Sep 7, 2022	30.77	31.55	30.52	31.14
5559	NASDAQ	SPTN	Tue, Sep 6, 2022	30.16	30.97	29.79	30.87
5558	NASDAQ	SPTN	Fri, Sep 2, 2022	30.23	30.23	29.27	29.62
5557	NASDAQ	SPTN	Thu, Sep 1, 2022	30.27	30.50	29.80	29.93
5556	NASDAQ	SPTN	Wed, Aug 31, 2022	30.54	30.78	30.15	30.43
5555	NASDAQ	SPTN	Tue, Aug 30, 2022	31.53	31.53	30.41	30.53
5554	NASDAQ	SPTN	Mon, Aug 29, 2022	31.65	31.68	31.00	31.48
5553	NASDAQ	SPTN	Fri, Aug 26, 2022	32.10	32.34	31.70	31.85
5552	NASDAQ	SPTN	Thu, Aug 25, 2022	31.12	32.20	30.63	32.15
5551	NASDAQ	SPTN	Wed, Aug 24, 2022	31.29	31.56	30.80	31.07
5550	NASDAQ	SPTN	Tue, Aug 23, 2022	31.59	31.63	30.88	31.28
5549	NASDAQ	SPTN	Mon, Aug 22, 2022	32.23	32.30	31.52	31.70
5548	NASDAQ	SPTN	Fri, Aug 19, 2022	32.04	33.30	31.97	32.53
5547	NASDAQ	SPTN	Thu, Aug 18, 2022	33.93	33.93	31.56	31.97
5546	NASDAQ	SPTN	Wed, Aug 17, 2022	32.63	32.77	31.70	31.76
5545	NASDAQ	SPTN	Tue, Aug 16, 2022	32.06	33.03	31.93	32.90
5544	NASDAQ	SPTN	Mon, Aug 15, 2022	31.80	32.13	31.52	32.06
5543	NASDAQ	SPTN	Fri, Aug 12, 2022	32.13	32.22	31.77	32.00
5542	NASDAQ	SPTN	Thu, Aug 11, 2022	31.91	32.29	31.80	32.02
5541	NASDAQ	SPTN	Wed, Aug 10, 2022	32.31	32.52	31.82	31.84
5540	NASDAQ	SPTN	Tue, Aug 9, 2022	32.53	32.73	31.81	31.89
5539	NASDAQ	SPTN	Mon, Aug 8, 2022	32.40	32.96	32.18	32.37
5538	NASDAQ	SPTN	Fri, Aug 5, 2022	32.16	32.50	32.07	32.35
5537	NASDAQ	SPTN	Thu, Aug 4, 2022	32.65	33.10	32.43	32.45
5536	NASDAQ	SPTN	Wed, Aug 3, 2022	32.95	33.03	32.24	32.75
5535	NASDAQ	SPTN	Tue, Aug 2, 2022	32.66	32.94	32.27	32.75
5534	NASDAQ	SPTN	Mon, Aug 1, 2022	32.33	33.08	32.11	32.55
5533	NASDAQ	SPTN	Fri, Jul 29, 2022	32.02	32.35	31.60	32.29
5532	NASDAQ	SPTN	Thu, Jul 28, 2022	31.41	32.35	31.41	32.15
5531	NASDAQ	SPTN	Wed, Jul 27, 2022	31.23	31.83	30.84	31.74
5530	NASDAQ	SPTN	Tue, Jul 26, 2022	30.32	31.37	30.02	31.21
5529	NASDAQ	SPTN	Mon, Jul 25, 2022	30.81	30.99	30.38	30.58
5528	NASDAQ	SPTN	Fri, Jul 22, 2022	30.57	31.03	30.46	30.76
5527	NASDAQ	SPTN	Thu, Jul 21, 2022	31.11	31.39	30.12	30.49
5526	NASDAQ	SPTN	Wed, Jul 20, 2022	31.68	32.17	31.11	31.40
5525	NASDAQ	SPTN	Tue, Jul 19, 2022	32.10	32.56	31.87	31.92
5524	NASDAQ	SPTN	Mon, Jul 18, 2022	31.91	32.61	31.76	31.84
5523	NASDAQ	SPTN	Fri, Jul 15, 2022	31.55	32.03	31.02	31.65
5522	NASDAQ	SPTN	Thu, Jul 14, 2022	30.24	31.15	30.24	30.98
5521	NASDAQ	SPTN	Wed, Jul 13, 2022	30.35	30.99	30.35	30.78
5520	NASDAQ	SPTN	Tue, Jul 12, 2022	30.34	30.81	30.30	30.46
5519	NASDAQ	SPTN	Mon, Jul 11, 2022	30.40	30.90	30.17	30.31
5518	NASDAQ	SPTN	Fri, Jul 8, 2022	30.81	31.06	30.34	30.49
5517	NASDAQ	SPTN	Thu, Jul 7, 2022	30.48	30.91	30.26	30.70
5516	NASDAQ	SPTN	Wed, Jul 6, 2022	30.10	30.46	29.70	30.13
5515	NASDAQ	SPTN	Tue, Jul 5, 2022	30.35	30.74	29.75	30.15
5514	NASDAQ	SPTN	Fri, Jul 1, 2022	29.99	30.72	29.88	30.63
5513	NASDAQ	SPTN	Thu, Jun 30, 2022	29.96	31.21	29.67	30.17
5512	NASDAQ	SPTN	Wed, Jun 29, 2022	30.45	31.54	29.99	30.17
5511	NASDAQ	SPTN	Tue, Jun 28, 2022	31.06	31.81	30.40	30.40
5510	NASDAQ	SPTN	Mon, Jun 27, 2022	29.87	30.99	29.69	30.69
5509	NASDAQ	SPTN	Fri, Jun 24, 2022	29.30	30.44	29.30	29.63
5508	NASDAQ	SPTN	Thu, Jun 23, 2022	30.00	30.40	29.34	29.56
5507	NASDAQ	SPTN	Wed, Jun 22, 2022	29.97	30.37	29.62	29.80
5506	NASDAQ	SPTN	Tue, Jun 21, 2022	29.41	30.58	29.05	30.24
5505	NASDAQ	SPTN	Fri, Jun 17, 2022	31.16	31.57	29.34	29.37
5504	NASDAQ	SPTN	Thu, Jun 16, 2022	31.50	31.96	30.82	30.89
5503	NASDAQ	SPTN	Wed, Jun 15, 2022	31.50	32.58	31.37	32.28
5502	NASDAQ	SPTN	Tue, Jun 14, 2022	31.27	31.32	30.69	31.21
5501	NASDAQ	SPTN	Mon, Jun 13, 2022	31.75	32.14	30.65	30.90
5500	NASDAQ	SPTN	Fri, Jun 10, 2022	31.99	32.79	31.72	32.38
5499	NASDAQ	SPTN	Thu, Jun 9, 2022	34.24	34.24	32.07	32.14
5498	NASDAQ	SPTN	Wed, Jun 8, 2022	33.25	34.42	32.76	34.04
5497	NASDAQ	SPTN	Tue, Jun 7, 2022	34.28	34.81	33.18	33.42
5496	NASDAQ	SPTN	Mon, Jun 6, 2022	35.93	35.93	33.93	34.46
5495	NASDAQ	SPTN	Fri, Jun 3, 2022	35.83	36.34	35.26	35.74
5494	NASDAQ	SPTN	Thu, Jun 2, 2022	33.78	35.95	33.30	35.81
5493	NASDAQ	SPTN	Wed, Jun 1, 2022	34.30	34.40	33.39	33.96
5492	NASDAQ	SPTN	Tue, May 31, 2022	34.23	34.98	34.07	34.41
5491	NASDAQ	SPTN	Fri, May 27, 2022	34.04	34.79	34.03	34.52
5490	NASDAQ	SPTN	Thu, May 26, 2022	34.34	34.81	34.19	34.22
5489	NASDAQ	SPTN	Wed, May 25, 2022	32.77	34.03	32.53	33.75
5488	NASDAQ	SPTN	Tue, May 24, 2022	32.32	32.79	31.61	32.78
5487	NASDAQ	SPTN	Mon, May 23, 2022	32.08	32.60	31.80	32.22
5486	NASDAQ	SPTN	Fri, May 20, 2022	32.89	33.08	31.08	31.70
5485	NASDAQ	SPTN	Thu, May 19, 2022	33.00	33.40	32.06	32.89
5484	NASDAQ	SPTN	Wed, May 18, 2022	34.63	34.63	32.39	33.22
5483	NASDAQ	SPTN	Tue, May 17, 2022	34.34	35.35	34.15	34.86
5482	NASDAQ	SPTN	Mon, May 16, 2022	34.03	34.90	33.93	34.35
5481	NASDAQ	SPTN	Fri, May 13, 2022	32.98	34.26	32.79	33.78
5480	NASDAQ	SPTN	Thu, May 12, 2022	32.79	33.49	32.63	32.99
5479	NASDAQ	SPTN	Wed, May 11, 2022	32.96	33.60	32.45	32.54
5478	NASDAQ	SPTN	Tue, May 10, 2022	32.24	33.43	32.24	32.96
5477	NASDAQ	SPTN	Mon, May 9, 2022	31.80	33.24	31.32	32.70
5476	NASDAQ	SPTN	Fri, May 6, 2022	32.21	32.62	31.70	32.17
5475	NASDAQ	SPTN	Thu, May 5, 2022	33.90	33.93	31.81	32.24
5474	NASDAQ	SPTN	Wed, May 4, 2022	34.15	34.40	33.42	34.25
5473	NASDAQ	SPTN	Tue, May 3, 2022	33.41	34.20	32.62	34.18
5472	NASDAQ	SPTN	Mon, May 2, 2022	34.29	34.97	32.93	33.33
5471	NASDAQ	SPTN	Fri, Apr 29, 2022	35.13	35.88	34.17	34.28
5470	NASDAQ	SPTN	Thu, Apr 28, 2022	35.02	35.84	34.70	35.13
5469	NASDAQ	SPTN	Wed, Apr 27, 2022	35.35	35.70	34.32	35.10
5468	NASDAQ	SPTN	Tue, Apr 26, 2022	34.30	37.48	33.28	35.34
5467	NASDAQ	SPTN	Mon, Apr 25, 2022	34.55	34.63	33.08	34.49
5466	NASDAQ	SPTN	Fri, Apr 22, 2022	35.05	35.08	33.84	33.94
5465	NASDAQ	SPTN	Thu, Apr 21, 2022	35.79	36.02	35.03	35.05
5464	NASDAQ	SPTN	Wed, Apr 20, 2022	35.30	36.19	35.14	35.92
5463	NASDAQ	SPTN	Tue, Apr 19, 2022	34.76	35.54	34.67	35.35
5462	NASDAQ	SPTN	Mon, Apr 18, 2022	34.66	35.09	34.42	34.68
5461	NASDAQ	SPTN	Thu, Apr 14, 2022	34.67	35.05	34.60	34.66
5460	NASDAQ	SPTN	Wed, Apr 13, 2022	34.51	34.81	34.20	34.71
5459	NASDAQ	SPTN	Tue, Apr 12, 2022	34.40	34.93	34.22	34.33
5458	NASDAQ	SPTN	Mon, Apr 11, 2022	34.18	34.56	33.85	34.21
5457	NASDAQ	SPTN	Fri, Apr 8, 2022	34.30	34.75	34.11	34.19
5456	NASDAQ	SPTN	Thu, Apr 7, 2022	32.92	34.29	32.92	34.26
5455	NASDAQ	SPTN	Wed, Apr 6, 2022	32.15	33.04	32.01	32.86
5454	NASDAQ	SPTN	Tue, Apr 5, 2022	33.28	33.88	31.91	32.27
5453	NASDAQ	SPTN	Mon, Apr 4, 2022	33.51	34.26	33.22	33.32
5452	NASDAQ	SPTN	Fri, Apr 1, 2022	33.20	33.94	33.14	33.79
5451	NASDAQ	SPTN	Thu, Mar 31, 2022	33.60	34.00	32.95	32.99
5450	NASDAQ	SPTN	Wed, Mar 30, 2022	34.19	34.71	33.70	33.77
5449	NASDAQ	SPTN	Tue, Mar 29, 2022	34.14	34.33	33.65	34.03
5448	NASDAQ	SPTN	Mon, Mar 28, 2022	34.46	34.55	33.91	34.14
5447	NASDAQ	SPTN	Fri, Mar 25, 2022	35.23	35.29	34.40	34.48
5446	NASDAQ	SPTN	Thu, Mar 24, 2022	34.93	35.60	34.75	35.15
5445	NASDAQ	SPTN	Wed, Mar 23, 2022	34.66	35.08	34.30	34.69
5444	NASDAQ	SPTN	Tue, Mar 22, 2022	34.90	35.22	33.84	34.60
5443	NASDAQ	SPTN	Mon, Mar 21, 2022	34.67	35.66	34.06	34.66
5442	NASDAQ	SPTN	Fri, Mar 18, 2022	31.43	35.11	31.43	34.75
5441	NASDAQ	SPTN	Thu, Mar 17, 2022	30.55	31.28	30.34	30.98
5440	NASDAQ	SPTN	Wed, Mar 16, 2022	29.89	30.45	29.78	30.41
5439	NASDAQ	SPTN	Tue, Mar 15, 2022	30.52	30.57	29.99	30.27
5438	NASDAQ	SPTN	Mon, Mar 14, 2022	30.57	30.69	29.55	30.50
5437	NASDAQ	SPTN	Fri, Mar 11, 2022	30.51	30.76	30.15	30.48
5436	NASDAQ	SPTN	Thu, Mar 10, 2022	30.62	30.65	29.59	30.47
5435	NASDAQ	SPTN	Wed, Mar 9, 2022	30.85	30.90	29.84	30.56
5434	NASDAQ	SPTN	Tue, Mar 8, 2022	31.39	31.69	30.81	30.88
5433	NASDAQ	SPTN	Mon, Mar 7, 2022	32.78	32.95	30.85	31.65
5432	NASDAQ	SPTN	Fri, Mar 4, 2022	30.99	33.11	30.88	33.00
5431	NASDAQ	SPTN	Thu, Mar 3, 2022	29.50	31.33	29.45	31.29
5430	NASDAQ	SPTN	Wed, Mar 2, 2022	28.38	29.34	28.38	29.29
5429	NASDAQ	SPTN	Tue, Mar 1, 2022	28.22	28.59	27.86	28.40
5428	NASDAQ	SPTN	Mon, Feb 28, 2022	28.46	28.47	27.84	28.14
5427	NASDAQ	SPTN	Fri, Feb 25, 2022	26.84	28.47	26.73	28.45
5426	NASDAQ	SPTN	Thu, Feb 24, 2022	26.83	27.44	26.14	26.71
5425	NASDAQ	SPTN	Wed, Feb 23, 2022	27.05	27.28	26.82	27.06
5424	NASDAQ	SPTN	Tue, Feb 22, 2022	26.90	27.14	26.56	26.90
5423	NASDAQ	SPTN	Fri, Feb 18, 2022	27.42	27.59	26.72	26.96
5422	NASDAQ	SPTN	Thu, Feb 17, 2022	27.70	27.83	27.18	27.46
5421	NASDAQ	SPTN	Wed, Feb 16, 2022	27.68	28.07	27.03	27.70
5420	NASDAQ	SPTN	Tue, Feb 15, 2022	27.04	27.59	26.99	27.55
5419	NASDAQ	SPTN	Mon, Feb 14, 2022	26.89	27.07	26.60	27.03
5418	NASDAQ	SPTN	Fri, Feb 11, 2022	26.30	26.83	26.03	26.77
5417	NASDAQ	SPTN	Thu, Feb 10, 2022	26.43	26.53	25.99	26.30
5416	NASDAQ	SPTN	Wed, Feb 9, 2022	26.69	26.90	26.15	26.54
5415	NASDAQ	SPTN	Tue, Feb 8, 2022	26.02	26.89	25.77	26.80
5414	NASDAQ	SPTN	Mon, Feb 7, 2022	25.80	26.07	25.51	26.01
5413	NASDAQ	SPTN	Fri, Feb 4, 2022	25.49	25.91	25.05	25.80
5412	NASDAQ	SPTN	Thu, Feb 3, 2022	25.26	25.80	25.19	25.62
5411	NASDAQ	SPTN	Wed, Feb 2, 2022	25.21	25.49	24.87	25.45
5410	NASDAQ	SPTN	Tue, Feb 1, 2022	24.45	25.28	24.33	25.25
5409	NASDAQ	SPTN	Mon, Jan 31, 2022	24.64	24.70	23.96	24.57
5408	NASDAQ	SPTN	Fri, Jan 28, 2022	24.39	24.87	24.09	24.80
5407	NASDAQ	SPTN	Thu, Jan 27, 2022	24.46	24.91	24.24	24.39
5406	NASDAQ	SPTN	Wed, Jan 26, 2022	24.45	24.76	24.05	24.49
5405	NASDAQ	SPTN	Tue, Jan 25, 2022	24.71	24.86	23.76	24.28
5404	NASDAQ	SPTN	Mon, Jan 24, 2022	24.42	24.80	24.20	24.70
5403	NASDAQ	SPTN	Fri, Jan 21, 2022	24.18	24.87	24.18	24.48
5402	NASDAQ	SPTN	Thu, Jan 20, 2022	24.97	24.99	24.16	24.23
5401	NASDAQ	SPTN	Wed, Jan 19, 2022	25.29	25.31	24.80	24.98
5400	NASDAQ	SPTN	Tue, Jan 18, 2022	25.26	25.39	24.79	25.37
5399	NASDAQ	SPTN	Fri, Jan 14, 2022	25.56	25.86	25.07	25.20
5398	NASDAQ	SPTN	Thu, Jan 13, 2022	25.18	25.85	25.08	25.50
5397	NASDAQ	SPTN	Wed, Jan 12, 2022	25.57	25.63	25.07	25.15
5396	NASDAQ	SPTN	Tue, Jan 11, 2022	25.65	25.88	25.08	25.59
5395	NASDAQ	SPTN	Mon, Jan 10, 2022	25.58	25.87	25.20	25.56
5394	NASDAQ	SPTN	Fri, Jan 7, 2022	25.70	25.89	25.48	25.60
5393	NASDAQ	SPTN	Thu, Jan 6, 2022	25.94	26.18	25.63	25.70
5392	NASDAQ	SPTN	Wed, Jan 5, 2022	25.69	26.05	25.63	25.85
5391	NASDAQ	SPTN	Tue, Jan 4, 2022	25.71	26.21	25.65	25.66
5390	NASDAQ	SPTN	Mon, Jan 3, 2022	25.68	26.17	25.43	25.58
5389	NASDAQ	SPTN	Fri, Dec 31, 2021	25.76	25.86	25.52	25.76
5388	NASDAQ	SPTN	Thu, Dec 30, 2021	26.35	26.35	25.82	25.87
5387	NASDAQ	SPTN	Wed, Dec 29, 2021	26.11	26.36	25.31	26.25
5386	NASDAQ	SPTN	Tue, Dec 28, 2021	26.11	26.35	25.90	26.01
5385	NASDAQ	SPTN	Mon, Dec 27, 2021	25.38	26.28	25.22	26.27
5384	NASDAQ	SPTN	Thu, Dec 23, 2021	25.10	25.46	24.91	25.35
5383	NASDAQ	SPTN	Wed, Dec 22, 2021	24.74	24.98	24.33	24.95
5382	NASDAQ	SPTN	Tue, Dec 21, 2021	25.13	25.28	24.55	24.81
5381	NASDAQ	SPTN	Mon, Dec 20, 2021	24.75	25.16	24.40	25.10
5380	NASDAQ	SPTN	Fri, Dec 17, 2021	25.18	25.57	24.76	24.94
5379	NASDAQ	SPTN	Thu, Dec 16, 2021	25.21	25.30	24.74	25.05
5378	NASDAQ	SPTN	Wed, Dec 15, 2021	24.71	25.25	24.27	25.18
5377	NASDAQ	SPTN	Tue, Dec 14, 2021	24.54	24.76	24.44	24.61
5376	NASDAQ	SPTN	Mon, Dec 13, 2021	24.30	24.65	23.94	24.50
5375	NASDAQ	SPTN	Fri, Dec 10, 2021	24.12	24.52	23.97	24.41
5374	NASDAQ	SPTN	Thu, Dec 9, 2021	23.96	24.15	23.81	24.07
5373	NASDAQ	SPTN	Wed, Dec 8, 2021	24.44	24.66	23.79	24.17
5372	NASDAQ	SPTN	Tue, Dec 7, 2021	24.33	24.52	24.11	24.24
5371	NASDAQ	SPTN	Mon, Dec 6, 2021	24.30	24.83	24.22	24.31
5370	NASDAQ	SPTN	Fri, Dec 3, 2021	24.19	24.22	23.78	24.07
5369	NASDAQ	SPTN	Thu, Dec 2, 2021	24.06	24.56	23.90	24.07
5368	NASDAQ	SPTN	Wed, Dec 1, 2021	24.12	24.71	23.74	23.89
5367	NASDAQ	SPTN	Tue, Nov 30, 2021	24.30	24.37	23.82	23.93
5366	NASDAQ	SPTN	Mon, Nov 29, 2021	24.51	24.82	24.50	24.60
5365	NASDAQ	SPTN	Fri, Nov 26, 2021	24.64	24.72	23.98	24.35
5364	NASDAQ	SPTN	Wed, Nov 24, 2021	25.29	25.36	24.64	25.01
5363	NASDAQ	SPTN	Tue, Nov 23, 2021	25.66	25.88	25.23	25.28
5362	NASDAQ	SPTN	Mon, Nov 22, 2021	24.23	25.67	24.20	25.55
5361	NASDAQ	SPTN	Fri, Nov 19, 2021	23.90	24.50	23.85	24.13
5360	NASDAQ	SPTN	Thu, Nov 18, 2021	24.59	24.62	23.97	24.11
5359	NASDAQ	SPTN	Wed, Nov 17, 2021	25.14	25.22	24.43	24.62
5358	NASDAQ	SPTN	Tue, Nov 16, 2021	25.02	25.28	24.63	25.26
5357	NASDAQ	SPTN	Mon, Nov 15, 2021	25.20	25.45	24.79	25.11
5356	NASDAQ	SPTN	Fri, Nov 12, 2021	24.89	26.14	24.89	25.81
5355	NASDAQ	SPTN	Thu, Nov 11, 2021	24.92	25.42	24.41	25.12
5354	NASDAQ	SPTN	Wed, Nov 10, 2021	24.34	24.63	24.15	24.40
5353	NASDAQ	SPTN	Tue, Nov 9, 2021	24.53	24.68	24.28	24.41
5352	NASDAQ	SPTN	Mon, Nov 8, 2021	24.94	25.09	24.37	24.54
5351	NASDAQ	SPTN	Fri, Nov 5, 2021	24.61	25.21	24.45	25.04
5350	NASDAQ	SPTN	Thu, Nov 4, 2021	24.30	24.76	24.17	24.62
5349	NASDAQ	SPTN	Wed, Nov 3, 2021	23.42	24.63	23.42	24.37
5348	NASDAQ	SPTN	Tue, Nov 2, 2021	23.53	23.63	23.24	23.42
5347	NASDAQ	SPTN	Mon, Nov 1, 2021	23.25	23.59	23.18	23.44
5346	NASDAQ	SPTN	Fri, Oct 29, 2021	22.84	23.31	22.84	23.14
5345	NASDAQ	SPTN	Thu, Oct 28, 2021	22.92	23.07	22.76	22.95
5344	NASDAQ	SPTN	Wed, Oct 27, 2021	22.93	23.21	22.74	22.80
5343	NASDAQ	SPTN	Tue, Oct 26, 2021	23.35	23.37	22.84	22.86
5342	NASDAQ	SPTN	Mon, Oct 25, 2021	23.07	23.37	22.93	23.34
5341	NASDAQ	SPTN	Fri, Oct 22, 2021	22.89	23.13	22.78	23.03
5340	NASDAQ	SPTN	Thu, Oct 21, 2021	22.39	22.96	22.39	22.89
5339	NASDAQ	SPTN	Wed, Oct 20, 2021	22.85	23.07	22.69	22.83
5338	NASDAQ	SPTN	Tue, Oct 19, 2021	22.82	22.83	22.23	22.71
5337	NASDAQ	SPTN	Mon, Oct 18, 2021	22.54	22.78	22.35	22.73
5336	NASDAQ	SPTN	Fri, Oct 15, 2021	23.14	23.26	22.54	22.56
5335	NASDAQ	SPTN	Thu, Oct 14, 2021	23.00	23.15	22.80	22.88
5334	NASDAQ	SPTN	Wed, Oct 13, 2021	23.04	23.17	22.59	22.91
5333	NASDAQ	SPTN	Tue, Oct 12, 2021	22.88	23.27	22.74	23.08
5332	NASDAQ	SPTN	Mon, Oct 11, 2021	22.88	23.13	22.74	22.88
5331	NASDAQ	SPTN	Fri, Oct 8, 2021	22.85	22.97	22.70	22.83
5330	NASDAQ	SPTN	Thu, Oct 7, 2021	22.69	22.94	22.64	22.75
5329	NASDAQ	SPTN	Wed, Oct 6, 2021	22.52	22.64	21.97	22.63
5328	NASDAQ	SPTN	Tue, Oct 5, 2021	22.12	22.54	21.91	22.54
5327	NASDAQ	SPTN	Mon, Oct 4, 2021	21.98	22.45	21.98	22.14
5326	NASDAQ	SPTN	Fri, Oct 1, 2021	21.90	22.48	21.80	22.03
5325	NASDAQ	SPTN	Thu, Sep 30, 2021	22.51	22.55	21.84	21.90
5324	NASDAQ	SPTN	Wed, Sep 29, 2021	22.23	22.86	22.03	22.44
5323	NASDAQ	SPTN	Tue, Sep 28, 2021	21.49	22.35	21.49	22.16
5322	NASDAQ	SPTN	Mon, Sep 27, 2021	20.94	21.76	20.89	21.41
5321	NASDAQ	SPTN	Fri, Sep 24, 2021	20.74	21.30	20.72	20.98
5320	NASDAQ	SPTN	Thu, Sep 23, 2021	20.48	20.94	20.48	20.71
5319	NASDAQ	SPTN	Wed, Sep 22, 2021	20.60	20.83	20.46	20.48
5318	NASDAQ	SPTN	Tue, Sep 21, 2021	20.58	20.63	20.37	20.55
5317	NASDAQ	SPTN	Mon, Sep 20, 2021	20.40	20.71	20.26	20.51
5316	NASDAQ	SPTN	Fri, Sep 17, 2021	20.63	20.67	20.38	20.66
5315	NASDAQ	SPTN	Thu, Sep 16, 2021	20.98	21.06	20.65	20.67
5314	NASDAQ	SPTN	Wed, Sep 15, 2021	20.91	21.19	20.85	20.99
5313	NASDAQ	SPTN	Tue, Sep 14, 2021	20.87	21.04	20.71	20.85
5312	NASDAQ	SPTN	Mon, Sep 13, 2021	21.10	21.41	20.97	21.03
5311	NASDAQ	SPTN	Fri, Sep 10, 2021	21.17	21.29	20.96	21.00
5310	NASDAQ	SPTN	Thu, Sep 9, 2021	21.01	21.55	21.01	21.18
5309	NASDAQ	SPTN	Wed, Sep 8, 2021	21.27	21.55	21.10	21.52
5308	NASDAQ	SPTN	Tue, Sep 7, 2021	21.22	21.51	20.98	21.23
5307	NASDAQ	SPTN	Fri, Sep 3, 2021	21.35	21.35	20.96	21.25
5306	NASDAQ	SPTN	Thu, Sep 2, 2021	21.46	21.72	21.37	21.46
5305	NASDAQ	SPTN	Wed, Sep 1, 2021	21.59	21.59	21.15	21.39
5304	NASDAQ	SPTN	Tue, Aug 31, 2021	21.18	21.56	21.18	21.50
5303	NASDAQ	SPTN	Mon, Aug 30, 2021	21.39	21.62	21.14	21.28
5302	NASDAQ	SPTN	Fri, Aug 27, 2021	21.09	21.58	21.01	21.43
5301	NASDAQ	SPTN	Thu, Aug 26, 2021	21.01	21.16	20.77	21.04
5300	NASDAQ	SPTN	Wed, Aug 25, 2021	21.12	21.37	21.00	21.04
5299	NASDAQ	SPTN	Tue, Aug 24, 2021	21.01	21.26	20.97	21.19
5298	NASDAQ	SPTN	Mon, Aug 23, 2021	21.45	21.51	20.97	21.06
5297	NASDAQ	SPTN	Fri, Aug 20, 2021	20.64	21.76	20.42	21.53
5296	NASDAQ	SPTN	Thu, Aug 19, 2021	20.39	21.45	19.82	20.54
5295	NASDAQ	SPTN	Wed, Aug 18, 2021	20.53	20.83	20.45	20.62
5294	NASDAQ	SPTN	Tue, Aug 17, 2021	20.07	20.73	20.07	20.50
5293	NASDAQ	SPTN	Mon, Aug 16, 2021	19.80	20.14	19.71	20.10
5292	NASDAQ	SPTN	Fri, Aug 13, 2021	19.69	19.84	19.47	19.80
5291	NASDAQ	SPTN	Thu, Aug 12, 2021	19.69	19.82	19.52	19.68
5290	NASDAQ	SPTN	Wed, Aug 11, 2021	19.55	19.67	19.34	19.62
5289	NASDAQ	SPTN	Tue, Aug 10, 2021	19.44	19.62	19.36	19.51
5288	NASDAQ	SPTN	Mon, Aug 9, 2021	19.33	19.47	19.19	19.39
5287	NASDAQ	SPTN	Fri, Aug 6, 2021	19.29	19.47	19.15	19.32
5286	NASDAQ	SPTN	Thu, Aug 5, 2021	19.32	19.53	19.17	19.23
5285	NASDAQ	SPTN	Wed, Aug 4, 2021	19.57	19.58	19.16	19.19
5284	NASDAQ	SPTN	Tue, Aug 3, 2021	19.31	19.83	19.14	19.71
5283	NASDAQ	SPTN	Mon, Aug 2, 2021	19.51	19.61	19.25	19.28
5282	NASDAQ	SPTN	Fri, Jul 30, 2021	19.26	19.65	19.26	19.45
5281	NASDAQ	SPTN	Thu, Jul 29, 2021	19.47	19.61	19.32	19.33
5280	NASDAQ	SPTN	Wed, Jul 28, 2021	19.14	19.41	19.04	19.33
5279	NASDAQ	SPTN	Tue, Jul 27, 2021	19.25	19.36	19.02	19.14
5278	NASDAQ	SPTN	Mon, Jul 26, 2021	19.23	19.63	19.18	19.31
5277	NASDAQ	SPTN	Fri, Jul 23, 2021	18.85	19.17	18.66	19.10
5276	NASDAQ	SPTN	Thu, Jul 22, 2021	18.88	18.98	18.54	18.83
5275	NASDAQ	SPTN	Wed, Jul 21, 2021	19.31	19.44	18.97	19.00
5274	NASDAQ	SPTN	Tue, Jul 20, 2021	18.88	19.56	18.79	19.26
5273	NASDAQ	SPTN	Mon, Jul 19, 2021	18.57	18.86	18.36	18.77
5272	NASDAQ	SPTN	Fri, Jul 16, 2021	19.00	19.13	18.51	18.71
5271	NASDAQ	SPTN	Thu, Jul 15, 2021	18.45	18.87	18.42	18.86
5270	NASDAQ	SPTN	Wed, Jul 14, 2021	18.60	18.75	18.47	18.50
5269	NASDAQ	SPTN	Tue, Jul 13, 2021	18.71	18.87	18.48	18.53
5268	NASDAQ	SPTN	Mon, Jul 12, 2021	18.71	18.73	18.40	18.71
5267	NASDAQ	SPTN	Fri, Jul 9, 2021	18.57	18.75	18.53	18.64
5266	NASDAQ	SPTN	Thu, Jul 8, 2021	18.21	18.59	18.15	18.37
5265	NASDAQ	SPTN	Wed, Jul 7, 2021	18.34	18.50	18.09	18.44
5264	NASDAQ	SPTN	Tue, Jul 6, 2021	18.73	18.79	18.08	18.33
5263	NASDAQ	SPTN	Fri, Jul 2, 2021	19.21	19.21	18.73	18.75
5262	NASDAQ	SPTN	Thu, Jul 1, 2021	19.44	19.49	19.05	19.10
5261	NASDAQ	SPTN	Wed, Jun 30, 2021	19.16	19.54	19.10	19.31
5260	NASDAQ	SPTN	Tue, Jun 29, 2021	19.21	19.49	18.95	19.05
5259	NASDAQ	SPTN	Mon, Jun 28, 2021	19.50	19.63	19.03	19.21
5258	NASDAQ	SPTN	Fri, Jun 25, 2021	19.66	19.80	19.50	19.54
5257	NASDAQ	SPTN	Thu, Jun 24, 2021	19.85	19.94	19.50	19.61
5256	NASDAQ	SPTN	Wed, Jun 23, 2021	19.81	20.01	19.67	19.72
5255	NASDAQ	SPTN	Tue, Jun 22, 2021	19.70	19.78	19.27	19.69
5254	NASDAQ	SPTN	Mon, Jun 21, 2021	19.23	19.80	19.20	19.66
5253	NASDAQ	SPTN	Fri, Jun 18, 2021	19.89	19.96	19.10	19.12
5252	NASDAQ	SPTN	Thu, Jun 17, 2021	19.90	20.11	19.84	19.98
5251	NASDAQ	SPTN	Wed, Jun 16, 2021	20.28	20.28	19.88	19.95
5250	NASDAQ	SPTN	Tue, Jun 15, 2021	20.30	20.61	20.20	20.28
5249	NASDAQ	SPTN	Mon, Jun 14, 2021	20.60	20.70	20.08	20.32
5248	NASDAQ	SPTN	Fri, Jun 11, 2021	20.45	21.03	20.40	20.77
5247	NASDAQ	SPTN	Thu, Jun 10, 2021	20.28	20.42	20.13	20.33
5246	NASDAQ	SPTN	Wed, Jun 9, 2021	20.60	20.60	20.16	20.28
5245	NASDAQ	SPTN	Tue, Jun 8, 2021	20.28	20.92	20.16	20.62
5244	NASDAQ	SPTN	Mon, Jun 7, 2021	19.82	20.25	19.73	20.22
5243	NASDAQ	SPTN	Fri, Jun 4, 2021	20.13	20.29	19.74	19.77
5242	NASDAQ	SPTN	Thu, Jun 3, 2021	20.78	20.81	19.62	20.18
5241	NASDAQ	SPTN	Wed, Jun 2, 2021	20.63	20.99	20.44	20.94
5240	NASDAQ	SPTN	Tue, Jun 1, 2021	21.04	21.04	20.25	20.52
5239	NASDAQ	SPTN	Fri, May 28, 2021	20.69	21.25	20.51	20.97
5238	NASDAQ	SPTN	Thu, May 27, 2021	20.65	20.99	20.54	20.56
5237	NASDAQ	SPTN	Wed, May 26, 2021	20.20	20.56	20.07	20.36
5236	NASDAQ	SPTN	Tue, May 25, 2021	20.36	20.43	20.00	20.07
5235	NASDAQ	SPTN	Mon, May 24, 2021	20.47	20.50	20.22	20.27
5234	NASDAQ	SPTN	Fri, May 21, 2021	20.34	20.40	20.06	20.31
5233	NASDAQ	SPTN	Thu, May 20, 2021	20.24	20.26	19.76	20.19
5232	NASDAQ	SPTN	Wed, May 19, 2021	20.63	20.63	20.06	20.26
5231	NASDAQ	SPTN	Tue, May 18, 2021	20.55	20.80	20.45	20.65
5230	NASDAQ	SPTN	Mon, May 17, 2021	20.56	20.85	20.41	20.44
5229	NASDAQ	SPTN	Fri, May 14, 2021	20.63	20.77	20.38	20.52
5228	NASDAQ	SPTN	Thu, May 13, 2021	19.92	20.59	19.84	20.47
5227	NASDAQ	SPTN	Wed, May 12, 2021	20.12	20.19	19.69	19.81
5226	NASDAQ	SPTN	Tue, May 11, 2021	19.75	20.31	19.75	20.13
5225	NASDAQ	SPTN	Mon, May 10, 2021	20.39	20.51	19.97	20.17
5224	NASDAQ	SPTN	Fri, May 7, 2021	20.30	20.37	19.85	20.30
5223	NASDAQ	SPTN	Thu, May 6, 2021	19.96	20.35	19.77	20.27
5222	NASDAQ	SPTN	Wed, May 5, 2021	19.89	19.89	19.51	19.85
5221	NASDAQ	SPTN	Tue, May 4, 2021	19.84	19.95	19.62	19.79
5220	NASDAQ	SPTN	Mon, May 3, 2021	19.51	20.03	19.48	19.83
5219	NASDAQ	SPTN	Fri, Apr 30, 2021	19.48	19.75	19.26	19.37
5218	NASDAQ	SPTN	Thu, Apr 29, 2021	19.45	19.71	19.31	19.49
5217	NASDAQ	SPTN	Wed, Apr 28, 2021	19.31	19.37	19.12	19.33
5216	NASDAQ	SPTN	Tue, Apr 27, 2021	19.37	19.51	19.13	19.41
5215	NASDAQ	SPTN	Mon, Apr 26, 2021	19.68	19.75	19.05	19.26
5214	NASDAQ	SPTN	Fri, Apr 23, 2021	19.93	19.93	19.47	19.66
5213	NASDAQ	SPTN	Thu, Apr 22, 2021	20.40	20.42	19.74	19.83
5212	NASDAQ	SPTN	Wed, Apr 21, 2021	19.89	20.40	19.87	20.36
5211	NASDAQ	SPTN	Tue, Apr 20, 2021	19.64	19.94	19.64	19.89
5210	NASDAQ	SPTN	Mon, Apr 19, 2021	20.02	20.13	19.54	19.81
5209	NASDAQ	SPTN	Fri, Apr 16, 2021	19.74	20.08	19.63	19.95
5208	NASDAQ	SPTN	Thu, Apr 15, 2021	19.44	19.77	19.32	19.74
5207	NASDAQ	SPTN	Wed, Apr 14, 2021	19.75	19.75	19.25	19.34
5206	NASDAQ	SPTN	Tue, Apr 13, 2021	19.75	20.02	19.51	19.76
5205	NASDAQ	SPTN	Mon, Apr 12, 2021	19.48	19.88	19.42	19.68
5204	NASDAQ	SPTN	Fri, Apr 9, 2021	19.27	19.44	19.05	19.32
5203	NASDAQ	SPTN	Thu, Apr 8, 2021	19.45	19.60	18.95	19.33
5202	NASDAQ	SPTN	Wed, Apr 7, 2021	19.91	19.96	19.40	19.41
5201	NASDAQ	SPTN	Tue, Apr 6, 2021	19.88	20.11	19.60	19.80
5200	NASDAQ	SPTN	Mon, Apr 5, 2021	19.41	20.06	19.22	19.83
5199	NASDAQ	SPTN	Thu, Apr 1, 2021	19.64	19.64	19.16	19.45
5198	NASDAQ	SPTN	Wed, Mar 31, 2021	20.18	20.25	19.60	19.63
5197	NASDAQ	SPTN	Tue, Mar 30, 2021	20.01	20.33	19.53	20.27
5196	NASDAQ	SPTN	Mon, Mar 29, 2021	19.93	20.35	19.69	19.77
5195	NASDAQ	SPTN	Fri, Mar 26, 2021	19.79	20.05	19.42	19.88
5194	NASDAQ	SPTN	Thu, Mar 25, 2021	19.24	19.65	19.08	19.55
5193	NASDAQ	SPTN	Wed, Mar 24, 2021	19.98	20.14	19.30	19.31
5192	NASDAQ	SPTN	Tue, Mar 23, 2021	20.23	20.35	19.83	19.86
5191	NASDAQ	SPTN	Mon, Mar 22, 2021	20.11	20.65	19.89	20.16
5190	NASDAQ	SPTN	Fri, Mar 19, 2021	19.43	20.40	19.29	20.00
5189	NASDAQ	SPTN	Thu, Mar 18, 2021	19.88	20.15	19.28	19.36
5188	NASDAQ	SPTN	Wed, Mar 17, 2021	20.70	20.70	19.73	19.88
5187	NASDAQ	SPTN	Tue, Mar 16, 2021	20.12	20.81	20.10	20.78
5186	NASDAQ	SPTN	Mon, Mar 15, 2021	21.19	21.33	20.20	20.46
5185	NASDAQ	SPTN	Fri, Mar 12, 2021	22.19	22.25	20.97	21.12
5184	NASDAQ	SPTN	Thu, Mar 11, 2021	21.65	22.20	21.26	22.20
5183	NASDAQ	SPTN	Wed, Mar 10, 2021	20.40	21.87	20.39	21.67
5182	NASDAQ	SPTN	Tue, Mar 9, 2021	20.48	20.70	20.05	20.46
5181	NASDAQ	SPTN	Mon, Mar 8, 2021	19.67	20.51	19.67	20.44
5180	NASDAQ	SPTN	Fri, Mar 5, 2021	19.20	19.78	18.84	19.44
5179	NASDAQ	SPTN	Thu, Mar 4, 2021	19.60	19.95	18.74	18.96
5178	NASDAQ	SPTN	Wed, Mar 3, 2021	18.53	19.55	18.43	19.46
5177	NASDAQ	SPTN	Tue, Mar 2, 2021	18.35	18.93	18.35	18.57
5176	NASDAQ	SPTN	Mon, Mar 1, 2021	18.43	19.04	18.26	18.45
5175	NASDAQ	SPTN	Fri, Feb 26, 2021	17.77	18.42	17.32	18.23
5174	NASDAQ	SPTN	Thu, Feb 25, 2021	17.58	18.98	17.28	18.14
5173	NASDAQ	SPTN	Wed, Feb 24, 2021	18.00	18.65	17.75	18.10
5172	NASDAQ	SPTN	Tue, Feb 23, 2021	17.85	18.15	17.62	18.02
5171	NASDAQ	SPTN	Mon, Feb 22, 2021	18.34	18.34	17.56	18.00
5170	NASDAQ	SPTN	Fri, Feb 19, 2021	18.68	18.68	18.06	18.22
5169	NASDAQ	SPTN	Thu, Feb 18, 2021	18.70	18.70	18.19	18.24
5168	NASDAQ	SPTN	Wed, Feb 17, 2021	18.85	18.85	18.35	18.74
5167	NASDAQ	SPTN	Tue, Feb 16, 2021	19.01	19.09	18.41	18.75
5166	NASDAQ	SPTN	Fri, Feb 12, 2021	18.98	19.08	18.67	18.89
5165	NASDAQ	SPTN	Thu, Feb 11, 2021	19.41	19.67	18.88	18.94
5164	NASDAQ	SPTN	Wed, Feb 10, 2021	19.33	19.55	18.90	19.34
5163	NASDAQ	SPTN	Tue, Feb 9, 2021	19.07	19.28	18.72	19.15
5162	NASDAQ	SPTN	Mon, Feb 8, 2021	18.69	19.35	18.67	19.05
5161	NASDAQ	SPTN	Fri, Feb 5, 2021	19.34	19.37	18.44	18.64
5160	NASDAQ	SPTN	Thu, Feb 4, 2021	18.55	19.15	18.32	19.04
5159	NASDAQ	SPTN	Wed, Feb 3, 2021	18.31	18.54	18.01	18.52
5158	NASDAQ	SPTN	Tue, Feb 2, 2021	18.10	18.34	17.59	18.17
5157	NASDAQ	SPTN	Mon, Feb 1, 2021	18.74	18.74	17.76	18.04
5156	NASDAQ	SPTN	Fri, Jan 29, 2021	18.68	19.05	18.46	18.52
5155	NASDAQ	SPTN	Thu, Jan 28, 2021	19.05	19.47	18.37	18.49
5154	NASDAQ	SPTN	Wed, Jan 27, 2021	19.02	20.13	18.92	19.14
5153	NASDAQ	SPTN	Tue, Jan 26, 2021	19.03	19.74	18.90	19.59
5152	NASDAQ	SPTN	Mon, Jan 25, 2021	18.19	19.24	18.08	18.67
5151	NASDAQ	SPTN	Fri, Jan 22, 2021	17.73	18.15	17.51	18.10
5150	NASDAQ	SPTN	Thu, Jan 21, 2021	17.73	17.98	17.60	17.88
5149	NASDAQ	SPTN	Wed, Jan 20, 2021	17.71	17.99	17.52	17.61
5148	NASDAQ	SPTN	Tue, Jan 19, 2021	18.23	18.38	17.51	17.65
5147	NASDAQ	SPTN	Fri, Jan 15, 2021	18.14	18.34	17.87	17.99
5146	NASDAQ	SPTN	Thu, Jan 14, 2021	17.80	18.44	17.69	18.20
5145	NASDAQ	SPTN	Wed, Jan 13, 2021	17.17	17.89	17.13	17.84
5144	NASDAQ	SPTN	Tue, Jan 12, 2021	17.22	17.47	17.02	17.27
5143	NASDAQ	SPTN	Mon, Jan 11, 2021	17.16	17.52	17.05	17.07
5142	NASDAQ	SPTN	Fri, Jan 8, 2021	17.84	18.07	16.75	17.20
5141	NASDAQ	SPTN	Thu, Jan 7, 2021	18.60	18.60	17.45	17.94
5140	NASDAQ	SPTN	Wed, Jan 6, 2021	17.93	18.77	17.93	18.66
5139	NASDAQ	SPTN	Tue, Jan 5, 2021	17.92	18.11	17.63	17.82
5138	NASDAQ	SPTN	Mon, Jan 4, 2021	17.50	18.04	17.45	18.02
5137	NASDAQ	SPTN	Thu, Dec 31, 2020	17.21	17.47	17.05	17.41
5136	NASDAQ	SPTN	Wed, Dec 30, 2020	17.26	17.39	17.12	17.21
5135	NASDAQ	SPTN	Tue, Dec 29, 2020	17.58	17.64	17.03	17.15
5134	NASDAQ	SPTN	Mon, Dec 28, 2020	17.38	17.68	17.26	17.61
5133	NASDAQ	SPTN	Thu, Dec 24, 2020	17.25	17.32	16.87	17.26
5132	NASDAQ	SPTN	Wed, Dec 23, 2020	16.88	17.33	16.77	17.14
5131	NASDAQ	SPTN	Tue, Dec 22, 2020	17.10	17.28	16.71	16.88
5130	NASDAQ	SPTN	Mon, Dec 21, 2020	17.25	17.60	16.79	17.09
5129	NASDAQ	SPTN	Fri, Dec 18, 2020	17.48	17.61	17.14	17.33
5128	NASDAQ	SPTN	Thu, Dec 17, 2020	17.80	17.89	17.17	17.30
5127	NASDAQ	SPTN	Wed, Dec 16, 2020	17.80	17.95	17.58	17.79
5126	NASDAQ	SPTN	Tue, Dec 15, 2020	17.44	17.81	17.12	17.70
5125	NASDAQ	SPTN	Mon, Dec 14, 2020	17.67	17.98	17.37	17.47
5124	NASDAQ	SPTN	Fri, Dec 11, 2020	18.17	18.20	17.56	17.63
5123	NASDAQ	SPTN	Thu, Dec 10, 2020	18.28	18.38	18.01	18.32
5122	NASDAQ	SPTN	Wed, Dec 9, 2020	18.92	18.96	18.18	18.37
5121	NASDAQ	SPTN	Tue, Dec 8, 2020	18.69	19.05	18.35	19.02
5120	NASDAQ	SPTN	Mon, Dec 7, 2020	19.50	19.52	18.66	18.68
5119	NASDAQ	SPTN	Fri, Dec 4, 2020	19.29	19.57	19.16	19.50
5118	NASDAQ	SPTN	Thu, Dec 3, 2020	19.35	19.45	18.85	19.26
5117	NASDAQ	SPTN	Wed, Dec 2, 2020	19.64	19.95	18.98	19.30
5116	NASDAQ	SPTN	Tue, Dec 1, 2020	19.02	19.77	18.79	19.72
5115	NASDAQ	SPTN	Mon, Nov 30, 2020	19.08	19.29	18.76	18.88
5114	NASDAQ	SPTN	Fri, Nov 27, 2020	19.20	19.49	18.96	19.11
5113	NASDAQ	SPTN	Wed, Nov 25, 2020	19.44	19.62	18.90	19.11
5112	NASDAQ	SPTN	Tue, Nov 24, 2020	18.75	19.49	18.51	19.46
5111	NASDAQ	SPTN	Mon, Nov 23, 2020	18.11	18.65	18.11	18.62
5110	NASDAQ	SPTN	Fri, Nov 20, 2020	18.29	18.41	18.05	18.06
5109	NASDAQ	SPTN	Thu, Nov 19, 2020	18.11	18.54	18.10	18.44
5108	NASDAQ	SPTN	Wed, Nov 18, 2020	18.86	18.92	18.05	18.09
5107	NASDAQ	SPTN	Tue, Nov 17, 2020	18.59	19.14	18.41	18.81
5106	NASDAQ	SPTN	Mon, Nov 16, 2020	19.08	19.32	18.63	18.70
5105	NASDAQ	SPTN	Fri, Nov 13, 2020	19.61	20.00	18.48	18.90
5104	NASDAQ	SPTN	Thu, Nov 12, 2020	17.40	19.66	17.38	19.60
5103	NASDAQ	SPTN	Wed, Nov 11, 2020	18.79	19.05	18.18	18.98
5102	NASDAQ	SPTN	Tue, Nov 10, 2020	18.08	18.52	17.82	18.50
5101	NASDAQ	SPTN	Mon, Nov 9, 2020	19.35	19.47	17.88	17.90
5100	NASDAQ	SPTN	Fri, Nov 6, 2020	18.64	18.80	18.30	18.41
5099	NASDAQ	SPTN	Thu, Nov 5, 2020	18.06	18.68	18.06	18.48
5098	NASDAQ	SPTN	Wed, Nov 4, 2020	18.56	18.78	17.96	18.05
5097	NASDAQ	SPTN	Tue, Nov 3, 2020	18.79	18.90	18.27	18.80
5096	NASDAQ	SPTN	Mon, Nov 2, 2020	18.52	18.74	18.10	18.73
5095	NASDAQ	SPTN	Fri, Oct 30, 2020	18.82	19.06	18.25	18.41
5094	NASDAQ	SPTN	Thu, Oct 29, 2020	19.19	19.19	18.62	18.87
5093	NASDAQ	SPTN	Wed, Oct 28, 2020	19.32	19.45	19.06	19.18
5092	NASDAQ	SPTN	Tue, Oct 27, 2020	20.03	20.23	19.44	19.49
5091	NASDAQ	SPTN	Mon, Oct 26, 2020	20.43	20.59	19.80	20.08
5090	NASDAQ	SPTN	Fri, Oct 23, 2020	20.85	20.92	20.21	20.56
5089	NASDAQ	SPTN	Thu, Oct 22, 2020	21.21	21.39	20.59	20.78
5088	NASDAQ	SPTN	Wed, Oct 21, 2020	21.20	21.75	21.02	21.19
5087	NASDAQ	SPTN	Tue, Oct 20, 2020	21.28	21.45	21.06	21.20
5086	NASDAQ	SPTN	Mon, Oct 19, 2020	20.95	21.52	20.89	21.27
5085	NASDAQ	SPTN	Fri, Oct 16, 2020	20.51	20.99	20.44	20.80
5084	NASDAQ	SPTN	Thu, Oct 15, 2020	20.18	21.14	19.99	20.94
5083	NASDAQ	SPTN	Wed, Oct 14, 2020	20.79	21.14	20.02	20.26
5082	NASDAQ	SPTN	Tue, Oct 13, 2020	20.12	20.72	19.61	20.65
5081	NASDAQ	SPTN	Mon, Oct 12, 2020	21.65	21.76	19.62	20.08
5080	NASDAQ	SPTN	Fri, Oct 9, 2020	19.20	23.45	19.11	21.49
5079	NASDAQ	SPTN	Thu, Oct 8, 2020	16.99	17.45	16.91	17.02
5078	NASDAQ	SPTN	Wed, Oct 7, 2020	16.85	17.01	16.59	16.84
5077	NASDAQ	SPTN	Tue, Oct 6, 2020	16.80	17.22	16.74	16.84
5076	NASDAQ	SPTN	Mon, Oct 5, 2020	16.62	16.87	16.57	16.69
5075	NASDAQ	SPTN	Fri, Oct 2, 2020	16.51	16.62	16.14	16.45
5074	NASDAQ	SPTN	Thu, Oct 1, 2020	16.44	16.79	16.30	16.72
5073	NASDAQ	SPTN	Wed, Sep 30, 2020	16.36	16.57	15.90	16.35
5072	NASDAQ	SPTN	Tue, Sep 29, 2020	16.20	16.53	15.75	16.40
5071	NASDAQ	SPTN	Mon, Sep 28, 2020	16.14	16.40	15.75	16.25
5070	NASDAQ	SPTN	Fri, Sep 25, 2020	16.41	16.50	15.94	16.02
5069	NASDAQ	SPTN	Thu, Sep 24, 2020	16.46	16.69	15.94	16.44
5068	NASDAQ	SPTN	Wed, Sep 23, 2020	17.00	17.54	16.50	16.52
5067	NASDAQ	SPTN	Tue, Sep 22, 2020	17.22	17.54	16.85	16.99
5066	NASDAQ	SPTN	Mon, Sep 21, 2020	17.94	17.94	17.20	17.32
5065	NASDAQ	SPTN	Fri, Sep 18, 2020	17.25	17.98	17.15	17.93
5064	NASDAQ	SPTN	Thu, Sep 17, 2020	16.65	17.54	16.61	17.10
5063	NASDAQ	SPTN	Wed, Sep 16, 2020	16.94	17.36	16.65	16.73
5062	NASDAQ	SPTN	Tue, Sep 15, 2020	17.25	17.51	16.71	16.84
5061	NASDAQ	SPTN	Mon, Sep 14, 2020	17.23	17.33	16.75	17.10
5060	NASDAQ	SPTN	Fri, Sep 11, 2020	17.19	17.65	16.90	17.16
5059	NASDAQ	SPTN	Thu, Sep 10, 2020	17.73	18.03	17.06	17.06
5058	NASDAQ	SPTN	Wed, Sep 9, 2020	17.86	18.28	17.56	17.98
5057	NASDAQ	SPTN	Tue, Sep 8, 2020	18.27	18.44	17.41	17.68
5056	NASDAQ	SPTN	Fri, Sep 4, 2020	19.44	19.53	18.25	18.37
5055	NASDAQ	SPTN	Thu, Sep 3, 2020	20.21	20.50	19.24	19.32
5054	NASDAQ	SPTN	Wed, Sep 2, 2020	20.14	20.25	19.80	20.22
5053	NASDAQ	SPTN	Tue, Sep 1, 2020	19.98	20.23	19.57	19.97
5052	NASDAQ	SPTN	Mon, Aug 31, 2020	20.15	20.27	19.21	19.98
5051	NASDAQ	SPTN	Fri, Aug 28, 2020	20.76	20.83	19.85	20.16
5050	NASDAQ	SPTN	Thu, Aug 27, 2020	20.89	21.23	20.60	20.80
5049	NASDAQ	SPTN	Wed, Aug 26, 2020	20.41	20.97	20.23	20.87
5048	NASDAQ	SPTN	Tue, Aug 25, 2020	20.39	20.53	19.89	20.47
5047	NASDAQ	SPTN	Mon, Aug 24, 2020	20.00	20.44	19.63	20.34
5046	NASDAQ	SPTN	Fri, Aug 21, 2020	20.29	20.29	19.66	20.00
5045	NASDAQ	SPTN	Thu, Aug 20, 2020	20.53	20.62	20.09	20.25
5044	NASDAQ	SPTN	Wed, Aug 19, 2020	20.89	21.50	20.63	20.69
5043	NASDAQ	SPTN	Tue, Aug 18, 2020	21.00	21.06	20.43	20.85
5042	NASDAQ	SPTN	Mon, Aug 17, 2020	20.66	21.10	20.30	21.02
5041	NASDAQ	SPTN	Fri, Aug 14, 2020	20.20	21.33	20.12	20.58
5040	NASDAQ	SPTN	Thu, Aug 13, 2020	22.37	22.37	19.51	20.25
5039	NASDAQ	SPTN	Wed, Aug 12, 2020	21.72	22.64	21.64	22.34
5038	NASDAQ	SPTN	Tue, Aug 11, 2020	22.31	22.40	21.39	21.58
5037	NASDAQ	SPTN	Mon, Aug 10, 2020	21.76	22.38	21.70	22.13
5036	NASDAQ	SPTN	Fri, Aug 7, 2020	21.46	22.17	21.44	21.79
5035	NASDAQ	SPTN	Thu, Aug 6, 2020	21.55	21.89	21.33	21.41
5034	NASDAQ	SPTN	Wed, Aug 5, 2020	22.19	22.19	21.03	21.58
5033	NASDAQ	SPTN	Tue, Aug 4, 2020	21.50	22.07	21.06	21.92
5032	NASDAQ	SPTN	Mon, Aug 3, 2020	21.19	21.56	20.60	21.45
5031	NASDAQ	SPTN	Fri, Jul 31, 2020	21.66	21.96	20.56	21.03
5030	NASDAQ	SPTN	Thu, Jul 30, 2020	23.04	23.19	21.62	21.75
5029	NASDAQ	SPTN	Wed, Jul 29, 2020	23.30	23.30	22.91	23.25
5028	NASDAQ	SPTN	Tue, Jul 28, 2020	23.18	23.45	22.98	23.17
5027	NASDAQ	SPTN	Mon, Jul 27, 2020	22.32	23.94	22.12	23.28
5026	NASDAQ	SPTN	Fri, Jul 24, 2020	22.04	22.49	21.87	22.15
5025	NASDAQ	SPTN	Thu, Jul 23, 2020	22.07	22.57	21.91	22.23
5024	NASDAQ	SPTN	Wed, Jul 22, 2020	21.88	22.25	21.74	22.02
5023	NASDAQ	SPTN	Tue, Jul 21, 2020	21.15	22.35	21.15	22.09
5022	NASDAQ	SPTN	Mon, Jul 20, 2020	20.73	21.11	20.58	20.92
5021	NASDAQ	SPTN	Fri, Jul 17, 2020	21.15	21.25	20.68	20.82
5020	NASDAQ	SPTN	Thu, Jul 16, 2020	21.22	21.90	20.99	21.27
5019	NASDAQ	SPTN	Wed, Jul 15, 2020	21.15	21.50	20.75	21.24
5018	NASDAQ	SPTN	Tue, Jul 14, 2020	20.41	21.20	20.26	20.98
5017	NASDAQ	SPTN	Mon, Jul 13, 2020	20.65	20.87	20.06	20.28
5016	NASDAQ	SPTN	Fri, Jul 10, 2020	20.30	20.67	20.07	20.55
5015	NASDAQ	SPTN	Thu, Jul 9, 2020	20.66	20.71	20.16	20.24
5014	NASDAQ	SPTN	Wed, Jul 8, 2020	20.90	21.07	20.17	20.66
5013	NASDAQ	SPTN	Tue, Jul 7, 2020	20.78	21.45	20.33	21.03
5012	NASDAQ	SPTN	Mon, Jul 6, 2020	21.23	21.39	20.80	20.88
5011	NASDAQ	SPTN	Thu, Jul 2, 2020	20.58	21.19	20.58	20.90
5010	NASDAQ	SPTN	Wed, Jul 1, 2020	21.40	21.57	20.61	20.71
5009	NASDAQ	SPTN	Tue, Jun 30, 2020	20.98	21.56	20.80	21.25
5008	NASDAQ	SPTN	Mon, Jun 29, 2020	21.43	21.75	20.62	21.10
5007	NASDAQ	SPTN	Fri, Jun 26, 2020	20.70	21.56	20.50	21.46
5006	NASDAQ	SPTN	Thu, Jun 25, 2020	19.30	20.67	19.21	20.66
5005	NASDAQ	SPTN	Wed, Jun 24, 2020	18.56	19.77	18.46	19.39
5004	NASDAQ	SPTN	Tue, Jun 23, 2020	19.00	19.21	18.43	18.66
5003	NASDAQ	SPTN	Mon, Jun 22, 2020	18.11	18.73	17.92	18.72
5002	NASDAQ	SPTN	Fri, Jun 19, 2020	18.52	18.64	17.90	18.03
5001	NASDAQ	SPTN	Thu, Jun 18, 2020	18.46	18.87	18.15	18.50
5000	NASDAQ	SPTN	Wed, Jun 17, 2020	19.55	19.58	18.28	18.54
4999	NASDAQ	SPTN	Tue, Jun 16, 2020	19.25	19.83	18.92	19.65
4998	NASDAQ	SPTN	Mon, Jun 15, 2020	18.27	19.07	18.05	18.78
4997	NASDAQ	SPTN	Fri, Jun 12, 2020	19.58	19.84	18.32	18.52
4996	NASDAQ	SPTN	Thu, Jun 11, 2020	18.95	19.66	18.84	18.94
4995	NASDAQ	SPTN	Wed, Jun 10, 2020	21.00	21.35	19.66	20.08
4994	NASDAQ	SPTN	Tue, Jun 9, 2020	21.75	22.08	20.91	20.99
4993	NASDAQ	SPTN	Mon, Jun 8, 2020	21.76	22.22	21.55	21.95
4992	NASDAQ	SPTN	Fri, Jun 5, 2020	21.93	22.17	21.25	21.31
4991	NASDAQ	SPTN	Thu, Jun 4, 2020	21.79	22.36	21.46	21.77
4990	NASDAQ	SPTN	Wed, Jun 3, 2020	22.38	22.55	21.51	21.92
4989	NASDAQ	SPTN	Tue, Jun 2, 2020	21.28	22.40	21.27	22.15
4988	NASDAQ	SPTN	Mon, Jun 1, 2020	21.63	22.14	21.21	21.39
4987	NASDAQ	SPTN	Fri, May 29, 2020	21.00	21.99	20.76	21.41
4986	NASDAQ	SPTN	Thu, May 28, 2020	21.45	22.80	20.19	20.68
4985	NASDAQ	SPTN	Wed, May 27, 2020	21.00	21.11	19.20	20.61
4984	NASDAQ	SPTN	Tue, May 26, 2020	19.00	21.36	18.69	20.60
4983	NASDAQ	SPTN	Fri, May 22, 2020	18.00	18.24	17.65	18.22
4982	NASDAQ	SPTN	Thu, May 21, 2020	17.63	17.89	16.96	17.76
4981	NASDAQ	SPTN	Wed, May 20, 2020	17.33	17.92	17.15	17.62
4980	NASDAQ	SPTN	Tue, May 19, 2020	18.42	18.49	16.95	17.08
4979	NASDAQ	SPTN	Mon, May 18, 2020	18.26	18.81	17.79	18.43
4978	NASDAQ	SPTN	Fri, May 15, 2020	16.86	17.94	16.65	17.77
4977	NASDAQ	SPTN	Thu, May 14, 2020	17.43	17.43	16.21	16.81
4976	NASDAQ	SPTN	Wed, May 13, 2020	18.64	19.12	17.11	17.65
4975	NASDAQ	SPTN	Tue, May 12, 2020	18.72	19.48	18.43	18.50
4974	NASDAQ	SPTN	Mon, May 11, 2020	18.00	18.67	17.70	18.61
4973	NASDAQ	SPTN	Fri, May 8, 2020	16.47	17.85	16.47	17.82
4972	NASDAQ	SPTN	Thu, May 7, 2020	16.14	16.29	15.87	16.06
4971	NASDAQ	SPTN	Wed, May 6, 2020	16.25	16.98	16.02	16.03
4970	NASDAQ	SPTN	Tue, May 5, 2020	16.88	17.16	16.11	16.17
4969	NASDAQ	SPTN	Mon, May 4, 2020	16.95	17.28	16.73	16.82
4968	NASDAQ	SPTN	Fri, May 1, 2020	16.81	17.20	16.67	16.92
4967	NASDAQ	SPTN	Thu, Apr 30, 2020	17.65	17.65	17.04	17.15
4966	NASDAQ	SPTN	Wed, Apr 29, 2020	17.71	17.79	17.05	17.54
4965	NASDAQ	SPTN	Tue, Apr 28, 2020	17.75	17.89	16.87	17.36
4964	NASDAQ	SPTN	Mon, Apr 27, 2020	16.79	17.66	16.75	17.51
4963	NASDAQ	SPTN	Fri, Apr 24, 2020	16.73	16.97	16.58	16.75
4962	NASDAQ	SPTN	Thu, Apr 23, 2020	16.10	16.98	15.89	16.69
4961	NASDAQ	SPTN	Wed, Apr 22, 2020	16.83	16.94	16.13	16.14
4960	NASDAQ	SPTN	Tue, Apr 21, 2020	16.17	16.93	16.17	16.64
4959	NASDAQ	SPTN	Mon, Apr 20, 2020	16.13	16.77	15.92	16.43
4958	NASDAQ	SPTN	Fri, Apr 17, 2020	16.16	16.42	15.79	16.30
4957	NASDAQ	SPTN	Thu, Apr 16, 2020	15.51	16.34	15.51	16.07
4956	NASDAQ	SPTN	Wed, Apr 15, 2020	13.75	15.67	13.43	15.60
4955	NASDAQ	SPTN	Tue, Apr 14, 2020	14.49	14.54	13.58	14.01
4954	NASDAQ	SPTN	Mon, Apr 13, 2020	13.63	14.49	13.54	14.23
4953	NASDAQ	SPTN	Thu, Apr 9, 2020	12.77	13.73	12.77	13.68
4952	NASDAQ	SPTN	Wed, Apr 8, 2020	14.32	14.45	12.52	12.66
4951	NASDAQ	SPTN	Tue, Apr 7, 2020	14.20	14.75	13.67	14.15
4950	NASDAQ	SPTN	Mon, Apr 6, 2020	14.21	14.45	13.05	14.10
4949	NASDAQ	SPTN	Fri, Apr 3, 2020	14.20	14.62	13.04	13.95
4948	NASDAQ	SPTN	Thu, Apr 2, 2020	13.84	14.64	13.74	14.39
4947	NASDAQ	SPTN	Wed, Apr 1, 2020	14.09	14.63	13.53	13.85
4946	NASDAQ	SPTN	Tue, Mar 31, 2020	13.39	14.75	13.39	14.32
4945	NASDAQ	SPTN	Mon, Mar 30, 2020	13.11	13.84	12.41	13.61
4944	NASDAQ	SPTN	Fri, Mar 27, 2020	12.04	13.19	11.33	12.93
4943	NASDAQ	SPTN	Thu, Mar 26, 2020	12.11	12.71	11.73	12.25
4942	NASDAQ	SPTN	Wed, Mar 25, 2020	12.61	14.00	11.84	11.93
4941	NASDAQ	SPTN	Tue, Mar 24, 2020	16.52	16.79	11.99	12.28
4940	NASDAQ	SPTN	Mon, Mar 23, 2020	15.12	17.15	14.64	16.24
4939	NASDAQ	SPTN	Fri, Mar 20, 2020	15.05	15.65	13.51	15.03
4938	NASDAQ	SPTN	Thu, Mar 19, 2020	13.89	16.67	13.69	15.05
4937	NASDAQ	SPTN	Wed, Mar 18, 2020	11.30	14.43	11.21	13.50
4936	NASDAQ	SPTN	Tue, Mar 17, 2020	10.77	11.61	10.47	11.18
4935	NASDAQ	SPTN	Mon, Mar 16, 2020	9.35	10.78	9.07	10.57
4934	NASDAQ	SPTN	Fri, Mar 13, 2020	9.80	10.43	9.00	10.43
4933	NASDAQ	SPTN	Thu, Mar 12, 2020	10.78	11.18	9.06	9.35
4932	NASDAQ	SPTN	Wed, Mar 11, 2020	11.87	12.13	11.47	11.49
4931	NASDAQ	SPTN	Tue, Mar 10, 2020	11.70	12.31	11.46	12.13
4930	NASDAQ	SPTN	Mon, Mar 9, 2020	11.46	11.85	11.04	11.23
4929	NASDAQ	SPTN	Fri, Mar 6, 2020	12.30	12.50	11.88	12.20
4928	NASDAQ	SPTN	Thu, Mar 5, 2020	12.00	12.62	11.89	12.61
4927	NASDAQ	SPTN	Wed, Mar 4, 2020	12.16	12.39	11.98	12.24
4926	NASDAQ	SPTN	Tue, Mar 3, 2020	12.20	12.79	11.89	11.97
4925	NASDAQ	SPTN	Mon, Mar 2, 2020	12.58	12.69	12.02	12.18
4924	NASDAQ	SPTN	Fri, Feb 28, 2020	11.26	12.44	11.25	12.43
4923	NASDAQ	SPTN	Thu, Feb 27, 2020	11.79	12.20	10.82	11.70
4922	NASDAQ	SPTN	Wed, Feb 26, 2020	12.86	12.86	12.02	12.06
4921	NASDAQ	SPTN	Tue, Feb 25, 2020	13.42	13.47	12.40	12.75
4920	NASDAQ	SPTN	Mon, Feb 24, 2020	14.09	14.09	13.30	13.33
4919	NASDAQ	SPTN	Fri, Feb 21, 2020	14.75	15.00	14.18	14.29
4918	NASDAQ	SPTN	Thu, Feb 20, 2020	13.83	14.98	13.10	14.74
4917	NASDAQ	SPTN	Wed, Feb 19, 2020	13.30	13.37	13.15	13.33
4916	NASDAQ	SPTN	Tue, Feb 18, 2020	13.06	13.47	13.05	13.30
4915	NASDAQ	SPTN	Fri, Feb 14, 2020	12.86	13.08	12.76	13.00
4914	NASDAQ	SPTN	Thu, Feb 13, 2020	12.93	13.06	12.83	12.86
4913	NASDAQ	SPTN	Wed, Feb 12, 2020	13.01	13.17	12.74	12.90
4912	NASDAQ	SPTN	Tue, Feb 11, 2020	12.57	13.07	12.52	12.84
4911	NASDAQ	SPTN	Mon, Feb 10, 2020	12.53	12.71	12.47	12.52
4910	NASDAQ	SPTN	Fri, Feb 7, 2020	12.33	12.55	12.29	12.50
4909	NASDAQ	SPTN	Thu, Feb 6, 2020	13.25	13.25	12.42	12.46
4908	NASDAQ	SPTN	Wed, Feb 5, 2020	12.18	13.09	12.17	13.09
4907	NASDAQ	SPTN	Tue, Feb 4, 2020	12.18	12.32	11.98	12.07
4906	NASDAQ	SPTN	Mon, Feb 3, 2020	12.28	12.44	12.02	12.09
4905	NASDAQ	SPTN	Fri, Jan 31, 2020	12.19	12.27	12.05	12.18
4904	NASDAQ	SPTN	Thu, Jan 30, 2020	12.08	12.26	11.93	12.20
4903	NASDAQ	SPTN	Wed, Jan 29, 2020	13.04	13.05	12.18	12.20
4902	NASDAQ	SPTN	Tue, Jan 28, 2020	12.94	13.12	12.91	13.07
4901	NASDAQ	SPTN	Mon, Jan 27, 2020	12.89	13.11	12.75	12.82
4900	NASDAQ	SPTN	Fri, Jan 24, 2020	13.48	13.48	12.95	13.01
4899	NASDAQ	SPTN	Thu, Jan 23, 2020	13.19	13.50	12.97	13.39
4898	NASDAQ	SPTN	Wed, Jan 22, 2020	13.36	13.50	13.13	13.13
4897	NASDAQ	SPTN	Tue, Jan 21, 2020	13.33	13.45	12.96	13.32
4896	NASDAQ	SPTN	Fri, Jan 17, 2020	13.72	13.79	13.35	13.40
4895	NASDAQ	SPTN	Thu, Jan 16, 2020	13.46	13.97	13.46	13.63
4894	NASDAQ	SPTN	Wed, Jan 15, 2020	13.13	13.51	13.13	13.50
4893	NASDAQ	SPTN	Tue, Jan 14, 2020	13.28	13.40	13.13	13.22
4892	NASDAQ	SPTN	Mon, Jan 13, 2020	13.36	13.54	13.01	13.31
4891	NASDAQ	SPTN	Fri, Jan 10, 2020	13.31	13.56	13.31	13.36
4890	NASDAQ	SPTN	Thu, Jan 9, 2020	13.61	13.67	13.33	13.35
4889	NASDAQ	SPTN	Wed, Jan 8, 2020	13.57	13.75	13.51	13.63
4888	NASDAQ	SPTN	Tue, Jan 7, 2020	14.24	14.34	13.51	13.64
4887	NASDAQ	SPTN	Mon, Jan 6, 2020	13.96	14.35	13.84	14.22
4886	NASDAQ	SPTN	Fri, Jan 3, 2020	13.86	14.00	13.56	13.92
4885	NASDAQ	SPTN	Thu, Jan 2, 2020	14.35	14.35	13.86	13.98
4884	NASDAQ	SPTN	Tue, Dec 31, 2019	14.27	14.51	14.16	14.24
4883	NASDAQ	SPTN	Mon, Dec 30, 2019	14.12	14.50	13.89	14.24
4882	NASDAQ	SPTN	Fri, Dec 27, 2019	14.33	14.40	14.06	14.12
4881	NASDAQ	SPTN	Thu, Dec 26, 2019	14.32	14.42	14.22	14.33
4880	NASDAQ	SPTN	Tue, Dec 24, 2019	14.20	14.42	14.20	14.31
4879	NASDAQ	SPTN	Mon, Dec 23, 2019	13.92	14.20	13.92	14.16
4878	NASDAQ	SPTN	Fri, Dec 20, 2019	14.10	14.33	13.99	13.99
4877	NASDAQ	SPTN	Thu, Dec 19, 2019	14.12	14.13	13.70	14.07
4876	NASDAQ	SPTN	Wed, Dec 18, 2019	13.97	14.19	13.87	14.11
4875	NASDAQ	SPTN	Tue, Dec 17, 2019	13.49	13.91	13.44	13.89
4874	NASDAQ	SPTN	Mon, Dec 16, 2019	13.11	13.70	13.11	13.45
4873	NASDAQ	SPTN	Fri, Dec 13, 2019	13.50	13.55	12.96	13.04
4872	NASDAQ	SPTN	Thu, Dec 12, 2019	13.56	13.68	13.39	13.55
4871	NASDAQ	SPTN	Wed, Dec 11, 2019	13.92	13.92	13.20	13.49
4870	NASDAQ	SPTN	Tue, Dec 10, 2019	13.98	14.12	13.83	13.93
4869	NASDAQ	SPTN	Mon, Dec 9, 2019	14.20	14.26	13.93	14.11
4868	NASDAQ	SPTN	Fri, Dec 6, 2019	14.06	14.46	14.06	14.41
4867	NASDAQ	SPTN	Thu, Dec 5, 2019	13.90	14.14	13.57	13.94
4866	NASDAQ	SPTN	Wed, Dec 4, 2019	14.56	14.80	13.78	13.86
4865	NASDAQ	SPTN	Tue, Dec 3, 2019	14.18	14.56	13.93	14.54
4864	NASDAQ	SPTN	Mon, Dec 2, 2019	14.16	14.39	13.97	14.19
4863	NASDAQ	SPTN	Fri, Nov 29, 2019	14.15	14.20	14.01	14.16
4862	NASDAQ	SPTN	Wed, Nov 27, 2019	14.10	14.39	14.03	14.16
4861	NASDAQ	SPTN	Tue, Nov 26, 2019	13.80	14.10	13.62	14.03
4860	NASDAQ	SPTN	Mon, Nov 25, 2019	13.40	13.91	13.35	13.83
4859	NASDAQ	SPTN	Fri, Nov 22, 2019	12.81	13.38	12.80	13.35
4858	NASDAQ	SPTN	Thu, Nov 21, 2019	12.61	12.82	12.45	12.70
4857	NASDAQ	SPTN	Wed, Nov 20, 2019	12.71	12.79	12.37	12.52
4856	NASDAQ	SPTN	Tue, Nov 19, 2019	12.77	12.86	12.52	12.79
4855	NASDAQ	SPTN	Mon, Nov 18, 2019	12.71	12.89	12.59	12.76
4854	NASDAQ	SPTN	Fri, Nov 15, 2019	12.69	12.81	12.31	12.70
4853	NASDAQ	SPTN	Thu, Nov 14, 2019	12.34	12.81	12.31	12.58
4852	NASDAQ	SPTN	Wed, Nov 13, 2019	12.05	12.28	11.90	12.26
4851	NASDAQ	SPTN	Tue, Nov 12, 2019	11.84	12.44	11.79	12.14
4850	NASDAQ	SPTN	Mon, Nov 11, 2019	11.94	12.00	11.54	11.83
4849	NASDAQ	SPTN	Fri, Nov 8, 2019	12.50	12.58	11.80	11.95
4848	NASDAQ	SPTN	Thu, Nov 7, 2019	13.18	13.40	12.40	12.63
4847	NASDAQ	SPTN	Wed, Nov 6, 2019	13.86	13.89	13.61	13.83
4846	NASDAQ	SPTN	Tue, Nov 5, 2019	13.78	14.36	13.75	13.99
4845	NASDAQ	SPTN	Mon, Nov 4, 2019	13.42	13.76	13.39	13.65
4844	NASDAQ	SPTN	Fri, Nov 1, 2019	13.24	13.52	13.10	13.35
4843	NASDAQ	SPTN	Thu, Oct 31, 2019	13.52	13.52	12.98	13.10
4842	NASDAQ	SPTN	Wed, Oct 30, 2019	13.50	13.64	13.18	13.44
4841	NASDAQ	SPTN	Tue, Oct 29, 2019	13.80	13.88	13.49	13.53
4840	NASDAQ	SPTN	Mon, Oct 28, 2019	14.00	14.27	13.53	13.80
4839	NASDAQ	SPTN	Fri, Oct 25, 2019	13.65	14.16	13.59	13.89
4838	NASDAQ	SPTN	Thu, Oct 24, 2019	13.76	13.95	13.40	13.65
4837	NASDAQ	SPTN	Wed, Oct 23, 2019	13.55	13.73	13.28	13.71
4836	NASDAQ	SPTN	Tue, Oct 22, 2019	13.25	13.57	12.95	13.44
4835	NASDAQ	SPTN	Mon, Oct 21, 2019	12.50	13.06	12.50	13.05
4834	NASDAQ	SPTN	Fri, Oct 18, 2019	12.58	12.76	12.16	12.27
4833	NASDAQ	SPTN	Thu, Oct 17, 2019	12.49	12.85	12.30	12.66
4832	NASDAQ	SPTN	Wed, Oct 16, 2019	12.60	12.75	12.35	12.40
4831	NASDAQ	SPTN	Tue, Oct 15, 2019	12.57	12.69	12.40	12.60
4830	NASDAQ	SPTN	Mon, Oct 14, 2019	12.45	12.60	12.00	12.56
4829	NASDAQ	SPTN	Fri, Oct 11, 2019	12.30	12.58	12.26	12.39
4828	NASDAQ	SPTN	Thu, Oct 10, 2019	12.32	12.57	11.91	12.09
4827	NASDAQ	SPTN	Wed, Oct 9, 2019	11.96	12.52	11.96	12.18
4826	NASDAQ	SPTN	Tue, Oct 8, 2019	11.30	11.80	10.72	11.75
4825	NASDAQ	SPTN	Mon, Oct 7, 2019	11.22	11.39	11.12	11.29
4824	NASDAQ	SPTN	Fri, Oct 4, 2019	11.37	11.40	11.02	11.24
4823	NASDAQ	SPTN	Thu, Oct 3, 2019	11.48	11.53	11.19	11.33
4822	NASDAQ	SPTN	Wed, Oct 2, 2019	11.60	11.70	11.34	11.55
4821	NASDAQ	SPTN	Tue, Oct 1, 2019	11.88	11.98	11.61	11.64
4820	NASDAQ	SPTN	Mon, Sep 30, 2019	12.16	12.23	11.80	11.83
4819	NASDAQ	SPTN	Fri, Sep 27, 2019	12.18	12.27	11.78	12.05
4818	NASDAQ	SPTN	Thu, Sep 26, 2019	12.43	12.55	12.01	12.13
4817	NASDAQ	SPTN	Wed, Sep 25, 2019	12.25	12.56	12.19	12.45
4816	NASDAQ	SPTN	Tue, Sep 24, 2019	12.20	12.75	12.14	12.25
4815	NASDAQ	SPTN	Mon, Sep 23, 2019	11.80	12.21	11.80	12.19
4814	NASDAQ	SPTN	Fri, Sep 20, 2019	12.05	12.26	11.84	11.90
4813	NASDAQ	SPTN	Thu, Sep 19, 2019	11.89	12.12	11.78	12.00
4812	NASDAQ	SPTN	Wed, Sep 18, 2019	11.96	12.05	11.65	11.89
4811	NASDAQ	SPTN	Tue, Sep 17, 2019	12.15	12.15	11.80	11.99
4810	NASDAQ	SPTN	Mon, Sep 16, 2019	11.97	12.36	11.84	12.16
4809	NASDAQ	SPTN	Fri, Sep 13, 2019	11.93	12.35	11.84	11.89
4808	NASDAQ	SPTN	Thu, Sep 12, 2019	12.36	12.45	11.96	11.99
4807	NASDAQ	SPTN	Wed, Sep 11, 2019	11.80	12.39	11.74	12.33
4806	NASDAQ	SPTN	Tue, Sep 10, 2019	11.12	11.82	10.98	11.65
4805	NASDAQ	SPTN	Mon, Sep 9, 2019	10.85	11.27	10.83	11.10
4804	NASDAQ	SPTN	Fri, Sep 6, 2019	11.05	11.05	10.75	10.76
4803	NASDAQ	SPTN	Thu, Sep 5, 2019	11.11	11.41	10.95	10.98
4802	NASDAQ	SPTN	Wed, Sep 4, 2019	11.01	11.15	10.77	10.92
4801	NASDAQ	SPTN	Tue, Sep 3, 2019	10.72	11.03	10.57	10.90
4800	NASDAQ	SPTN	Fri, Aug 30, 2019	10.97	11.07	10.77	10.77
4799	NASDAQ	SPTN	Thu, Aug 29, 2019	11.03	11.11	10.75	10.97
4798	NASDAQ	SPTN	Wed, Aug 28, 2019	10.68	11.02	10.55	10.91
4797	NASDAQ	SPTN	Tue, Aug 27, 2019	11.23	11.29	10.69	10.71
4796	NASDAQ	SPTN	Mon, Aug 26, 2019	10.76	11.21	10.76	11.14
4795	NASDAQ	SPTN	Fri, Aug 23, 2019	11.14	11.23	10.73	10.75
4794	NASDAQ	SPTN	Thu, Aug 22, 2019	11.23	11.44	11.13	11.20
4793	NASDAQ	SPTN	Wed, Aug 21, 2019	11.29	11.34	11.06	11.14
4792	NASDAQ	SPTN	Tue, Aug 20, 2019	11.39	11.39	11.11	11.18
4791	NASDAQ	SPTN	Mon, Aug 19, 2019	11.46	11.67	11.27	11.39
4790	NASDAQ	SPTN	Fri, Aug 16, 2019	11.59	11.59	10.94	11.41
4789	NASDAQ	SPTN	Thu, Aug 15, 2019	9.39	11.92	9.39	11.46
4788	NASDAQ	SPTN	Wed, Aug 14, 2019	9.28	9.40	8.82	8.94
4787	NASDAQ	SPTN	Tue, Aug 13, 2019	9.16	9.48	8.92	9.41
4786	NASDAQ	SPTN	Mon, Aug 12, 2019	9.77	10.19	9.34	9.45
4785	NASDAQ	SPTN	Fri, Aug 9, 2019	10.00	10.13	9.77	9.97
4784	NASDAQ	SPTN	Thu, Aug 8, 2019	10.04	10.34	9.84	10.20
4783	NASDAQ	SPTN	Wed, Aug 7, 2019	9.70	10.19	9.70	9.97
4782	NASDAQ	SPTN	Tue, Aug 6, 2019	9.63	9.90	9.42	9.77
4781	NASDAQ	SPTN	Mon, Aug 5, 2019	9.40	9.65	9.20	9.61
4780	NASDAQ	SPTN	Fri, Aug 2, 2019	11.03	11.16	9.00	9.40
4779	NASDAQ	SPTN	Thu, Aug 1, 2019	11.86	12.07	11.51	11.57
4778	NASDAQ	SPTN	Wed, Jul 31, 2019	12.10	12.20	11.74	11.82
4777	NASDAQ	SPTN	Tue, Jul 30, 2019	11.88	12.10	11.66	12.04
4776	NASDAQ	SPTN	Mon, Jul 29, 2019	11.68	12.01	11.68	11.92
4775	NASDAQ	SPTN	Fri, Jul 26, 2019	11.49	11.69	11.44	11.67
4774	NASDAQ	SPTN	Thu, Jul 25, 2019	11.60	11.78	11.33	11.41
4773	NASDAQ	SPTN	Wed, Jul 24, 2019	11.18	11.73	11.18	11.60
4772	NASDAQ	SPTN	Tue, Jul 23, 2019	11.36	11.55	11.13	11.15
4771	NASDAQ	SPTN	Mon, Jul 22, 2019	11.51	11.67	11.15	11.27
4770	NASDAQ	SPTN	Fri, Jul 19, 2019	11.43	11.63	11.23	11.45
4769	NASDAQ	SPTN	Thu, Jul 18, 2019	11.73	11.83	11.38	11.46
4768	NASDAQ	SPTN	Wed, Jul 17, 2019	11.85	11.92	11.55	11.72
4767	NASDAQ	SPTN	Tue, Jul 16, 2019	11.61	12.06	11.61	11.83
4766	NASDAQ	SPTN	Mon, Jul 15, 2019	11.65	11.71	11.46	11.56
4765	NASDAQ	SPTN	Fri, Jul 12, 2019	11.43	11.75	11.39	11.62
4764	NASDAQ	SPTN	Thu, Jul 11, 2019	11.51	11.64	11.31	11.34
4763	NASDAQ	SPTN	Wed, Jul 10, 2019	11.32	11.48	11.17	11.45
4762	NASDAQ	SPTN	Tue, Jul 9, 2019	11.35	11.39	11.02	11.21
4761	NASDAQ	SPTN	Mon, Jul 8, 2019	11.47	11.63	11.09	11.37
4760	NASDAQ	SPTN	Fri, Jul 5, 2019	11.32	11.56	11.28	11.54
4759	NASDAQ	SPTN	Wed, Jul 3, 2019	11.40	11.53	11.25	11.32
4758	NASDAQ	SPTN	Tue, Jul 2, 2019	11.55	11.57	11.23	11.38
4757	NASDAQ	SPTN	Mon, Jul 1, 2019	11.84	12.24	11.44	11.53
4756	NASDAQ	SPTN	Fri, Jun 28, 2019	11.53	11.85	11.47	11.67
4755	NASDAQ	SPTN	Thu, Jun 27, 2019	11.37	11.62	11.26	11.46
4754	NASDAQ	SPTN	Wed, Jun 26, 2019	11.51	11.65	11.16	11.32
4753	NASDAQ	SPTN	Tue, Jun 25, 2019	11.30	11.68	11.16	11.50
4752	NASDAQ	SPTN	Mon, Jun 24, 2019	10.95	11.17	10.82	10.89
4751	NASDAQ	SPTN	Fri, Jun 21, 2019	11.21	11.31	10.70	10.95
4750	NASDAQ	SPTN	Thu, Jun 20, 2019	11.29	11.62	11.20	11.21
4749	NASDAQ	SPTN	Wed, Jun 19, 2019	11.43	11.43	11.16	11.24
4748	NASDAQ	SPTN	Tue, Jun 18, 2019	11.37	11.68	11.37	11.42
4747	NASDAQ	SPTN	Mon, Jun 17, 2019	11.25	11.57	11.19	11.33
4746	NASDAQ	SPTN	Fri, Jun 14, 2019	11.68	11.69	11.30	11.31
4745	NASDAQ	SPTN	Thu, Jun 13, 2019	11.71	11.98	11.61	11.71
4744	NASDAQ	SPTN	Wed, Jun 12, 2019	11.55	11.93	11.22	11.84
4743	NASDAQ	SPTN	Tue, Jun 11, 2019	11.92	12.12	11.52	11.55
4742	NASDAQ	SPTN	Mon, Jun 10, 2019	11.98	12.19	11.80	11.83
4741	NASDAQ	SPTN	Fri, Jun 7, 2019	11.64	11.99	11.51	11.87
4740	NASDAQ	SPTN	Thu, Jun 6, 2019	11.87	11.97	11.31	11.58
4739	NASDAQ	SPTN	Wed, Jun 5, 2019	12.02	12.28	11.78	11.83
4738	NASDAQ	SPTN	Tue, Jun 4, 2019	11.56	12.02	11.53	11.99
4737	NASDAQ	SPTN	Mon, Jun 3, 2019	11.55	11.66	11.12	11.52
4736	NASDAQ	SPTN	Fri, May 31, 2019	12.25	12.25	11.52	11.54
4735	NASDAQ	SPTN	Thu, May 30, 2019	12.56	12.76	12.28	12.36
4734	NASDAQ	SPTN	Wed, May 29, 2019	12.42	12.76	12.27	12.56
4733	NASDAQ	SPTN	Tue, May 28, 2019	12.92	13.06	12.44	12.52
4732	NASDAQ	SPTN	Fri, May 24, 2019	13.17	13.26	12.67	12.91
4731	NASDAQ	SPTN	Thu, May 23, 2019	13.51	13.61	12.93	13.03
4730	NASDAQ	SPTN	Wed, May 22, 2019	13.89	14.23	13.67	13.68
4729	NASDAQ	SPTN	Tue, May 21, 2019	14.61	14.64	13.73	13.88
4728	NASDAQ	SPTN	Mon, May 20, 2019	14.64	15.02	13.34	14.70
4727	NASDAQ	SPTN	Fri, May 17, 2019	15.14	15.30	14.83	14.91
4726	NASDAQ	SPTN	Thu, May 16, 2019	15.52	15.65	15.17	15.21
4725	NASDAQ	SPTN	Wed, May 15, 2019	15.55	15.55	15.18	15.38
4724	NASDAQ	SPTN	Tue, May 14, 2019	15.16	15.70	15.03	15.62
4723	NASDAQ	SPTN	Mon, May 13, 2019	15.96	15.96	14.99	15.36
4722	NASDAQ	SPTN	Fri, May 10, 2019	15.06	16.17	14.33	16.16
4721	NASDAQ	SPTN	Thu, May 9, 2019	15.62	15.91	15.39	15.88
4720	NASDAQ	SPTN	Wed, May 8, 2019	15.89	15.99	15.59	15.68
4719	NASDAQ	SPTN	Tue, May 7, 2019	15.95	16.15	15.77	15.91
4718	NASDAQ	SPTN	Mon, May 6, 2019	15.64	16.16	15.51	16.10
4717	NASDAQ	SPTN	Fri, May 3, 2019	15.55	15.77	15.37	15.74
4716	NASDAQ	SPTN	Thu, May 2, 2019	15.74	15.85	15.38	15.47
4715	NASDAQ	SPTN	Wed, May 1, 2019	16.28	16.54	15.62	15.72
4714	NASDAQ	SPTN	Tue, Apr 30, 2019	16.51	16.58	16.13	16.17
4713	NASDAQ	SPTN	Mon, Apr 29, 2019	16.55	16.71	16.42	16.53
4712	NASDAQ	SPTN	Fri, Apr 26, 2019	16.86	16.93	16.47	16.56
4711	NASDAQ	SPTN	Thu, Apr 25, 2019	16.85	17.35	16.76	16.77
4710	NASDAQ	SPTN	Wed, Apr 24, 2019	16.51	16.88	16.08	16.85
4709	NASDAQ	SPTN	Tue, Apr 23, 2019	16.25	16.50	16.12	16.46
4708	NASDAQ	SPTN	Mon, Apr 22, 2019	16.91	16.99	16.08	16.15
4707	NASDAQ	SPTN	Thu, Apr 18, 2019	17.02	17.21	16.86	17.02
4706	NASDAQ	SPTN	Wed, Apr 17, 2019	16.90	17.32	16.86	17.09
4705	NASDAQ	SPTN	Tue, Apr 16, 2019	16.93	16.97	16.67	16.86
4704	NASDAQ	SPTN	Mon, Apr 15, 2019	16.79	16.99	16.56	16.90
4703	NASDAQ	SPTN	Fri, Apr 12, 2019	16.92	16.92	16.50	16.71
4702	NASDAQ	SPTN	Thu, Apr 11, 2019	16.83	16.97	16.64	16.75
4701	NASDAQ	SPTN	Wed, Apr 10, 2019	16.41	16.97	16.22	16.82
4700	NASDAQ	SPTN	Tue, Apr 9, 2019	16.46	16.51	16.21	16.40
4699	NASDAQ	SPTN	Mon, Apr 8, 2019	16.62	16.88	16.26	16.46
4698	NASDAQ	SPTN	Fri, Apr 5, 2019	16.64	16.89	16.58	16.64
4697	NASDAQ	SPTN	Thu, Apr 4, 2019	16.33	16.69	16.31	16.60
4696	NASDAQ	SPTN	Wed, Apr 3, 2019	15.99	16.41	15.81	16.31
4695	NASDAQ	SPTN	Tue, Apr 2, 2019	16.25	16.42	15.77	15.90
4694	NASDAQ	SPTN	Mon, Apr 1, 2019	15.93	16.63	15.79	16.27
4693	NASDAQ	SPTN	Fri, Mar 29, 2019	16.04	16.13	15.71	15.87
4692	NASDAQ	SPTN	Thu, Mar 28, 2019	15.93	16.26	15.90	16.08
4691	NASDAQ	SPTN	Wed, Mar 27, 2019	16.11	16.19	15.79	15.92
4690	NASDAQ	SPTN	Tue, Mar 26, 2019	15.73	16.19	15.73	16.08
4689	NASDAQ	SPTN	Mon, Mar 25, 2019	15.49	15.83	15.30	15.66
4688	NASDAQ	SPTN	Fri, Mar 22, 2019	16.33	16.48	15.43	15.48
4687	NASDAQ	SPTN	Thu, Mar 21, 2019	16.59	16.87	16.41	16.44
4686	NASDAQ	SPTN	Wed, Mar 20, 2019	16.32	17.01	16.32	16.60
4685	NASDAQ	SPTN	Tue, Mar 19, 2019	16.41	16.75	16.12	16.31
4684	NASDAQ	SPTN	Mon, Mar 18, 2019	16.11	16.69	15.96	16.37
4683	NASDAQ	SPTN	Fri, Mar 15, 2019	16.19	16.32	15.82	16.09
4682	NASDAQ	SPTN	Thu, Mar 14, 2019	16.60	16.73	16.10	16.17
4681	NASDAQ	SPTN	Wed, Mar 13, 2019	16.72	16.96	16.31	16.71
4680	NASDAQ	SPTN	Tue, Mar 12, 2019	17.47	17.51	16.37	16.64
4679	NASDAQ	SPTN	Mon, Mar 11, 2019	17.46	17.93	17.15	17.90
4678	NASDAQ	SPTN	Fri, Mar 8, 2019	17.52	17.79	17.39	17.44
4677	NASDAQ	SPTN	Thu, Mar 7, 2019	17.29	17.96	17.22	17.51
4676	NASDAQ	SPTN	Wed, Mar 6, 2019	18.20	18.24	17.42	17.44
4675	NASDAQ	SPTN	Tue, Mar 5, 2019	18.36	18.50	18.23	18.23
4674	NASDAQ	SPTN	Mon, Mar 4, 2019	18.56	18.68	18.25	18.42
4673	NASDAQ	SPTN	Fri, Mar 1, 2019	19.07	19.07	18.29	18.44
4672	NASDAQ	SPTN	Thu, Feb 28, 2019	18.89	19.14	18.65	18.98
4671	NASDAQ	SPTN	Wed, Feb 27, 2019	19.15	19.35	18.78	18.90
4670	NASDAQ	SPTN	Tue, Feb 26, 2019	19.22	19.74	19.09	19.25
4669	NASDAQ	SPTN	Mon, Feb 25, 2019	19.36	19.80	18.96	19.14
4668	NASDAQ	SPTN	Fri, Feb 22, 2019	17.77	19.37	17.69	19.33
4667	NASDAQ	SPTN	Thu, Feb 21, 2019	20.01	20.01	17.11	17.43
4666	NASDAQ	SPTN	Wed, Feb 20, 2019	22.27	22.49	21.89	21.99
4665	NASDAQ	SPTN	Tue, Feb 19, 2019	21.66	22.28	21.35	22.25
4664	NASDAQ	SPTN	Fri, Feb 15, 2019	21.80	22.14	21.56	21.77
4663	NASDAQ	SPTN	Thu, Feb 14, 2019	21.43	21.88	21.33	21.74
4662	NASDAQ	SPTN	Wed, Feb 13, 2019	21.38	21.74	21.19	21.48
4661	NASDAQ	SPTN	Tue, Feb 12, 2019	21.38	21.67	21.15	21.39
4660	NASDAQ	SPTN	Mon, Feb 11, 2019	21.13	21.26	20.92	21.23
4659	NASDAQ	SPTN	Fri, Feb 8, 2019	21.20	21.34	20.83	21.07
4658	NASDAQ	SPTN	Thu, Feb 7, 2019	21.15	21.37	20.86	21.31
4657	NASDAQ	SPTN	Wed, Feb 6, 2019	21.51	21.57	21.07	21.16
4656	NASDAQ	SPTN	Tue, Feb 5, 2019	21.21	21.58	21.06	21.53
4655	NASDAQ	SPTN	Mon, Feb 4, 2019	20.86	21.33	20.85	21.20
4654	NASDAQ	SPTN	Fri, Feb 1, 2019	20.86	20.96	20.62	20.86
4653	NASDAQ	SPTN	Thu, Jan 31, 2019	21.10	21.21	20.72	20.75
4652	NASDAQ	SPTN	Wed, Jan 30, 2019	21.32	21.32	20.90	21.13
4651	NASDAQ	SPTN	Tue, Jan 29, 2019	21.08	21.28	20.94	21.20
4650	NASDAQ	SPTN	Mon, Jan 28, 2019	20.50	21.08	20.46	21.04
4649	NASDAQ	SPTN	Fri, Jan 25, 2019	20.89	21.14	20.53	20.58
4648	NASDAQ	SPTN	Thu, Jan 24, 2019	21.17	21.17	20.80	20.85
4647	NASDAQ	SPTN	Wed, Jan 23, 2019	20.99	21.31	20.90	21.24
4646	NASDAQ	SPTN	Tue, Jan 22, 2019	21.00	21.24	20.56	20.99
4645	NASDAQ	SPTN	Fri, Jan 18, 2019	21.28	21.38	20.92	21.06
4644	NASDAQ	SPTN	Thu, Jan 17, 2019	21.70	21.78	21.14	21.27
4643	NASDAQ	SPTN	Wed, Jan 16, 2019	21.00	21.89	20.92	21.78
4642	NASDAQ	SPTN	Tue, Jan 15, 2019	20.93	20.94	20.55	20.92
4641	NASDAQ	SPTN	Mon, Jan 14, 2019	20.57	20.95	20.44	20.83
4640	NASDAQ	SPTN	Fri, Jan 11, 2019	20.24	20.65	20.11	20.63
4639	NASDAQ	SPTN	Thu, Jan 10, 2019	19.76	20.91	19.46	20.29
4638	NASDAQ	SPTN	Wed, Jan 9, 2019	19.50	19.68	19.04	19.36
4637	NASDAQ	SPTN	Tue, Jan 8, 2019	19.48	19.55	19.01	19.34
4636	NASDAQ	SPTN	Mon, Jan 7, 2019	18.81	19.57	18.73	19.37
4635	NASDAQ	SPTN	Fri, Jan 4, 2019	17.91	18.79	17.85	18.73
4634	NASDAQ	SPTN	Thu, Jan 3, 2019	17.53	18.06	17.51	17.84
4633	NASDAQ	SPTN	Wed, Jan 2, 2019	17.03	17.55	16.89	17.53
4632	NASDAQ	SPTN	Mon, Dec 31, 2018	16.98	17.46	16.63	17.18
4631	NASDAQ	SPTN	Fri, Dec 28, 2018	16.75	17.21	16.68	16.89
4630	NASDAQ	SPTN	Thu, Dec 27, 2018	16.70	16.82	16.08	16.67
4629	NASDAQ	SPTN	Wed, Dec 26, 2018	16.43	17.46	16.20	16.89
4628	NASDAQ	SPTN	Mon, Dec 24, 2018	16.58	17.25	16.28	16.32
4627	NASDAQ	SPTN	Fri, Dec 21, 2018	17.52	17.94	16.62	16.62
4626	NASDAQ	SPTN	Thu, Dec 20, 2018	17.83	18.42	17.44	17.51
4625	NASDAQ	SPTN	Wed, Dec 19, 2018	17.49	18.17	17.40	17.82
4624	NASDAQ	SPTN	Tue, Dec 18, 2018	17.40	17.91	17.35	17.49
4623	NASDAQ	SPTN	Mon, Dec 17, 2018	17.80	18.16	17.18	17.32
4622	NASDAQ	SPTN	Fri, Dec 14, 2018	17.86	18.33	17.72	17.78
4621	NASDAQ	SPTN	Thu, Dec 13, 2018	18.14	18.91	17.86	18.17
4620	NASDAQ	SPTN	Wed, Dec 12, 2018	17.81	18.35	17.59	18.19
4619	NASDAQ	SPTN	Tue, Dec 11, 2018	17.31	17.78	17.17	17.71
4618	NASDAQ	SPTN	Mon, Dec 10, 2018	17.80	17.86	17.07	17.19
4617	NASDAQ	SPTN	Fri, Dec 7, 2018	18.01	18.16	17.74	17.81
4616	NASDAQ	SPTN	Thu, Dec 6, 2018	17.95	18.02	17.21	18.01
4615	NASDAQ	SPTN	Tue, Dec 4, 2018	18.88	18.88	17.93	18.01
4614	NASDAQ	SPTN	Mon, Dec 3, 2018	18.55	18.99	18.55	18.89
4613	NASDAQ	SPTN	Fri, Nov 30, 2018	18.48	18.86	18.45	18.75
4612	NASDAQ	SPTN	Thu, Nov 29, 2018	18.28	18.73	18.21	18.58
4611	NASDAQ	SPTN	Wed, Nov 28, 2018	18.59	18.74	18.04	18.44
4610	NASDAQ	SPTN	Tue, Nov 27, 2018	18.86	19.01	18.33	18.58
4609	NASDAQ	SPTN	Mon, Nov 26, 2018	18.96	19.10	18.82	18.92
4608	NASDAQ	SPTN	Fri, Nov 23, 2018	18.55	19.00	18.45	18.81
4607	NASDAQ	SPTN	Wed, Nov 21, 2018	18.65	18.91	18.36	18.65
4606	NASDAQ	SPTN	Tue, Nov 20, 2018	19.00	19.41	18.10	18.70
4605	NASDAQ	SPTN	Mon, Nov 19, 2018	18.00	18.59	17.76	17.99
4604	NASDAQ	SPTN	Fri, Nov 16, 2018	17.42	18.50	17.42	17.96
4603	NASDAQ	SPTN	Thu, Nov 15, 2018	17.49	17.79	17.42	17.55
4602	NASDAQ	SPTN	Wed, Nov 14, 2018	17.51	17.74	16.91	16.92
4601	NASDAQ	SPTN	Tue, Nov 13, 2018	17.58	17.83	17.22	17.43
4600	NASDAQ	SPTN	Mon, Nov 12, 2018	16.65	17.98	16.65	17.60
4599	NASDAQ	SPTN	Fri, Nov 9, 2018	20.85	20.85	16.10	16.59
4598	NASDAQ	SPTN	Thu, Nov 8, 2018	20.83	23.00	19.65	21.82
4597	NASDAQ	SPTN	Wed, Nov 7, 2018	19.11	19.55	18.86	19.32
4596	NASDAQ	SPTN	Tue, Nov 6, 2018	18.64	19.14	18.60	19.05
4595	NASDAQ	SPTN	Mon, Nov 5, 2018	18.57	18.75	18.04	18.63
4594	NASDAQ	SPTN	Fri, Nov 2, 2018	18.72	18.75	18.32	18.74
4593	NASDAQ	SPTN	Thu, Nov 1, 2018	17.92	19.41	17.83	18.66
4592	NASDAQ	SPTN	Wed, Oct 31, 2018	19.02	19.02	17.79	17.85
4591	NASDAQ	SPTN	Tue, Oct 30, 2018	18.38	18.92	18.21	18.91
4590	NASDAQ	SPTN	Mon, Oct 29, 2018	18.09	18.74	18.01	18.38
4589	NASDAQ	SPTN	Fri, Oct 26, 2018	17.94	18.03	17.59	17.92
4588	NASDAQ	SPTN	Thu, Oct 25, 2018	17.84	18.40	17.84	18.08
4587	NASDAQ	SPTN	Wed, Oct 24, 2018	18.21	18.35	17.80	17.83
4586	NASDAQ	SPTN	Tue, Oct 23, 2018	18.07	18.51	17.73	18.35
4585	NASDAQ	SPTN	Mon, Oct 22, 2018	18.57	18.57	18.03	18.21
4584	NASDAQ	SPTN	Fri, Oct 19, 2018	18.60	18.78	18.20	18.58
4583	NASDAQ	SPTN	Thu, Oct 18, 2018	18.49	18.75	18.25	18.65
4582	NASDAQ	SPTN	Wed, Oct 17, 2018	18.36	18.48	18.08	18.43
4581	NASDAQ	SPTN	Tue, Oct 16, 2018	18.09	18.94	17.74	18.35
4580	NASDAQ	SPTN	Mon, Oct 15, 2018	17.78	18.14	17.63	18.03
4579	NASDAQ	SPTN	Fri, Oct 12, 2018	18.20	18.20	17.45	17.78
4578	NASDAQ	SPTN	Thu, Oct 11, 2018	18.55	18.99	17.94	18.00
4577	NASDAQ	SPTN	Wed, Oct 10, 2018	18.29	18.99	18.29	18.62
4576	NASDAQ	SPTN	Tue, Oct 9, 2018	18.98	19.18	18.17	18.23
4575	NASDAQ	SPTN	Mon, Oct 8, 2018	18.92	19.24	18.77	19.03
4574	NASDAQ	SPTN	Fri, Oct 5, 2018	18.94	19.04	18.57	18.91
4573	NASDAQ	SPTN	Thu, Oct 4, 2018	18.92	19.03	18.80	18.96
4572	NASDAQ	SPTN	Wed, Oct 3, 2018	19.42	19.62	18.90	18.97
4571	NASDAQ	SPTN	Tue, Oct 2, 2018	19.91	20.26	19.37	19.41
4570	NASDAQ	SPTN	Mon, Oct 1, 2018	20.09	20.15	19.76	19.88
4569	NASDAQ	SPTN	Fri, Sep 28, 2018	20.09	20.47	19.99	20.06
4568	NASDAQ	SPTN	Thu, Sep 27, 2018	20.17	20.22	19.97	20.06
4567	NASDAQ	SPTN	Wed, Sep 26, 2018	20.30	20.50	20.16	20.20
4566	NASDAQ	SPTN	Tue, Sep 25, 2018	20.61	20.62	20.15	20.24
4565	NASDAQ	SPTN	Mon, Sep 24, 2018	20.60	20.80	20.44	20.55
4564	NASDAQ	SPTN	Fri, Sep 21, 2018	20.72	21.02	20.54	20.73
4563	NASDAQ	SPTN	Thu, Sep 20, 2018	20.19	20.71	19.97	20.67
4562	NASDAQ	SPTN	Wed, Sep 19, 2018	20.39	20.39	20.06	20.14
4561	NASDAQ	SPTN	Tue, Sep 18, 2018	20.46	21.02	20.37	20.42
4560	NASDAQ	SPTN	Mon, Sep 17, 2018	20.28	20.67	19.91	20.56
4559	NASDAQ	SPTN	Fri, Sep 14, 2018	19.98	20.48	19.97	20.30
4558	NASDAQ	SPTN	Thu, Sep 13, 2018	20.41	20.41	19.78	19.99
4557	NASDAQ	SPTN	Wed, Sep 12, 2018	20.45	20.80	20.45	20.64
4556	NASDAQ	SPTN	Tue, Sep 11, 2018	20.70	20.92	20.46	20.49
4555	NASDAQ	SPTN	Mon, Sep 10, 2018	21.13	21.40	20.65	20.70
4554	NASDAQ	SPTN	Fri, Sep 7, 2018	20.80	21.16	20.70	21.05
4553	NASDAQ	SPTN	Thu, Sep 6, 2018	21.21	21.33	20.82	20.84
4552	NASDAQ	SPTN	Wed, Sep 5, 2018	21.56	21.62	21.21	21.24
4551	NASDAQ	SPTN	Tue, Sep 4, 2018	21.32	22.07	21.29	21.55
4550	NASDAQ	SPTN	Fri, Aug 31, 2018	20.98	21.40	20.84	21.35
4549	NASDAQ	SPTN	Thu, Aug 30, 2018	21.00	21.34	21.00	21.06
4548	NASDAQ	SPTN	Wed, Aug 29, 2018	21.16	21.19	20.78	21.10
4547	NASDAQ	SPTN	Tue, Aug 28, 2018	21.35	21.63	21.05	21.17
4546	NASDAQ	SPTN	Mon, Aug 27, 2018	21.53	21.69	21.10	21.28
4545	NASDAQ	SPTN	Fri, Aug 24, 2018	21.42	21.62	21.22	21.47
4544	NASDAQ	SPTN	Thu, Aug 23, 2018	21.45	21.57	20.96	21.35
4543	NASDAQ	SPTN	Wed, Aug 22, 2018	20.93	21.45	20.81	21.44
4542	NASDAQ	SPTN	Tue, Aug 21, 2018	20.15	21.04	20.06	20.83
4541	NASDAQ	SPTN	Mon, Aug 20, 2018	20.05	20.39	19.85	20.15
4540	NASDAQ	SPTN	Fri, Aug 17, 2018	19.30	20.09	19.26	19.89
4539	NASDAQ	SPTN	Thu, Aug 16, 2018	20.00	20.61	19.25	19.52
4538	NASDAQ	SPTN	Wed, Aug 15, 2018	24.05	24.11	23.59	23.80
4537	NASDAQ	SPTN	Tue, Aug 14, 2018	23.60	24.31	23.26	24.04
4536	NASDAQ	SPTN	Mon, Aug 13, 2018	23.56	23.68	23.26	23.61
4535	NASDAQ	SPTN	Fri, Aug 10, 2018	23.46	24.00	23.09	23.58
4534	NASDAQ	SPTN	Thu, Aug 9, 2018	24.01	24.17	23.50	23.58
4533	NASDAQ	SPTN	Wed, Aug 8, 2018	23.71	24.20	23.40	23.99
4532	NASDAQ	SPTN	Tue, Aug 7, 2018	23.44	24.29	23.44	23.72
4531	NASDAQ	SPTN	Mon, Aug 6, 2018	23.54	23.77	23.37	23.46
4530	NASDAQ	SPTN	Fri, Aug 3, 2018	23.43	23.80	23.15	23.55
4529	NASDAQ	SPTN	Thu, Aug 2, 2018	23.25	23.65	23.17	23.51
4528	NASDAQ	SPTN	Wed, Aug 1, 2018	23.91	24.46	23.00	23.37
4527	NASDAQ	SPTN	Tue, Jul 31, 2018	23.85	24.15	23.36	23.96
4526	NASDAQ	SPTN	Mon, Jul 30, 2018	24.09	24.24	23.83	23.96
4525	NASDAQ	SPTN	Fri, Jul 27, 2018	24.95	24.95	24.04	24.14
4524	NASDAQ	SPTN	Thu, Jul 26, 2018	24.35	25.36	24.35	25.01
4523	NASDAQ	SPTN	Wed, Jul 25, 2018	24.14	24.38	23.93	24.27
4522	NASDAQ	SPTN	Tue, Jul 24, 2018	25.01	25.03	24.05	24.12
4521	NASDAQ	SPTN	Mon, Jul 23, 2018	25.00	25.15	24.79	24.87
4520	NASDAQ	SPTN	Fri, Jul 20, 2018	25.31	25.55	25.04	25.06
4519	NASDAQ	SPTN	Thu, Jul 19, 2018	25.28	25.64	25.25	25.36
4518	NASDAQ	SPTN	Wed, Jul 18, 2018	26.12	26.16	25.27	25.35
4517	NASDAQ	SPTN	Tue, Jul 17, 2018	26.01	26.41	26.01	26.18
4516	NASDAQ	SPTN	Mon, Jul 16, 2018	26.00	26.10	25.73	26.02
4515	NASDAQ	SPTN	Fri, Jul 13, 2018	25.84	26.27	25.81	25.99
4514	NASDAQ	SPTN	Thu, Jul 12, 2018	26.23	26.23	25.82	25.88
4513	NASDAQ	SPTN	Wed, Jul 11, 2018	26.02	26.32	25.81	26.10
4512	NASDAQ	SPTN	Tue, Jul 10, 2018	26.24	26.43	25.81	26.07
4511	NASDAQ	SPTN	Mon, Jul 9, 2018	26.50	26.50	26.07	26.17
4510	NASDAQ	SPTN	Fri, Jul 6, 2018	25.98	26.50	25.83	26.49
4509	NASDAQ	SPTN	Thu, Jul 5, 2018	25.88	26.07	25.51	25.97
4508	NASDAQ	SPTN	Tue, Jul 3, 2018	25.95	26.26	25.37	25.78
4507	NASDAQ	SPTN	Mon, Jul 2, 2018	25.47	25.85	25.16	25.85
4506	NASDAQ	SPTN	Fri, Jun 29, 2018	25.67	25.70	25.12	25.52
4505	NASDAQ	SPTN	Thu, Jun 28, 2018	25.54	25.83	25.36	25.68
4504	NASDAQ	SPTN	Wed, Jun 27, 2018	25.63	25.91	25.48	25.60
4503	NASDAQ	SPTN	Tue, Jun 26, 2018	25.40	25.70	24.90	25.68
4502	NASDAQ	SPTN	Mon, Jun 25, 2018	24.68	25.59	24.68	25.44
4501	NASDAQ	SPTN	Fri, Jun 22, 2018	25.16	25.49	24.27	24.70
4500	NASDAQ	SPTN	Thu, Jun 21, 2018	25.50	25.74	24.98	25.00
4499	NASDAQ	SPTN	Wed, Jun 20, 2018	26.04	26.08	25.32	25.39
4498	NASDAQ	SPTN	Tue, Jun 19, 2018	25.79	25.98	25.36	25.89
4497	NASDAQ	SPTN	Mon, Jun 18, 2018	26.01	26.04	25.40	25.86
4496	NASDAQ	SPTN	Fri, Jun 15, 2018	25.81	26.46	25.53	26.20
4495	NASDAQ	SPTN	Thu, Jun 14, 2018	25.25	25.93	25.07	25.92
4494	NASDAQ	SPTN	Wed, Jun 13, 2018	25.21	25.82	24.12	25.15
4493	NASDAQ	SPTN	Tue, Jun 12, 2018	25.26	25.74	24.79	25.21
4492	NASDAQ	SPTN	Mon, Jun 11, 2018	25.13	25.72	25.01	25.19
4491	NASDAQ	SPTN	Fri, Jun 8, 2018	25.19	25.71	25.01	25.19
4490	NASDAQ	SPTN	Thu, Jun 7, 2018	26.00	26.04	24.87	25.27
4489	NASDAQ	SPTN	Wed, Jun 6, 2018	26.87	26.87	25.69	25.87
4488	NASDAQ	SPTN	Tue, Jun 5, 2018	26.51	26.87	26.14	26.85
4487	NASDAQ	SPTN	Mon, Jun 4, 2018	26.12	26.99	26.12	26.67
4486	NASDAQ	SPTN	Fri, Jun 1, 2018	24.81	26.09	24.74	25.96
4485	NASDAQ	SPTN	Thu, May 31, 2018	23.01	24.97	22.56	24.76
4484	NASDAQ	SPTN	Wed, May 30, 2018	20.00	23.54	19.59	22.92
4483	NASDAQ	SPTN	Tue, May 29, 2018	19.25	19.25	18.57	18.88
4482	NASDAQ	SPTN	Fri, May 25, 2018	18.56	19.38	18.56	19.25
4481	NASDAQ	SPTN	Thu, May 24, 2018	18.44	18.89	18.21	18.66
4480	NASDAQ	SPTN	Wed, May 23, 2018	18.85	18.99	18.12	18.42
4479	NASDAQ	SPTN	Tue, May 22, 2018	18.45	19.14	18.45	18.84
4478	NASDAQ	SPTN	Mon, May 21, 2018	18.14	18.79	18.12	18.50
4477	NASDAQ	SPTN	Fri, May 18, 2018	18.12	18.22	17.83	18.18
4476	NASDAQ	SPTN	Thu, May 17, 2018	17.89	18.20	17.89	18.04
4475	NASDAQ	SPTN	Wed, May 16, 2018	17.74	17.97	17.74	17.86
4474	NASDAQ	SPTN	Tue, May 15, 2018	17.61	18.05	17.34	17.66
4473	NASDAQ	SPTN	Mon, May 14, 2018	17.47	18.03	17.47	17.66
4472	NASDAQ	SPTN	Fri, May 11, 2018	17.46	17.88	17.32	17.46
4471	NASDAQ	SPTN	Thu, May 10, 2018	17.45	17.72	17.34	17.42
4470	NASDAQ	SPTN	Wed, May 9, 2018	17.20	17.56	17.07	17.39
4469	NASDAQ	SPTN	Tue, May 8, 2018	17.28	17.44	16.91	17.21
4468	NASDAQ	SPTN	Mon, May 7, 2018	17.37	17.37	17.12	17.27
4467	NASDAQ	SPTN	Fri, May 4, 2018	16.98	17.60	16.91	17.35
4466	NASDAQ	SPTN	Thu, May 3, 2018	17.35	17.35	16.93	17.05
4465	NASDAQ	SPTN	Wed, May 2, 2018	17.56	17.65	17.27	17.30
4464	NASDAQ	SPTN	Tue, May 1, 2018	18.10	18.10	17.26	17.64
4463	NASDAQ	SPTN	Mon, Apr 30, 2018	18.28	18.71	18.10	18.18
4462	NASDAQ	SPTN	Fri, Apr 27, 2018	18.25	18.55	18.25	18.32
4461	NASDAQ	SPTN	Thu, Apr 26, 2018	18.24	18.31	18.05	18.20
4460	NASDAQ	SPTN	Wed, Apr 25, 2018	18.17	18.38	18.07	18.19
4459	NASDAQ	SPTN	Tue, Apr 24, 2018	18.04	18.58	17.97	18.19
4458	NASDAQ	SPTN	Mon, Apr 23, 2018	18.08	18.20	17.83	17.96
4457	NASDAQ	SPTN	Fri, Apr 20, 2018	18.12	18.40	17.95	18.04
4456	NASDAQ	SPTN	Thu, Apr 19, 2018	18.39	18.62	17.86	18.18
4455	NASDAQ	SPTN	Wed, Apr 18, 2018	18.75	18.98	18.43	18.45
4454	NASDAQ	SPTN	Tue, Apr 17, 2018	18.48	18.75	18.29	18.70
4453	NASDAQ	SPTN	Mon, Apr 16, 2018	17.97	18.44	17.76	18.35
4452	NASDAQ	SPTN	Fri, Apr 13, 2018	18.25	18.25	17.70	17.87
4451	NASDAQ	SPTN	Thu, Apr 12, 2018	18.23	18.37	18.09	18.18
4450	NASDAQ	SPTN	Wed, Apr 11, 2018	17.89	18.33	17.89	18.14
4449	NASDAQ	SPTN	Tue, Apr 10, 2018	17.97	18.42	17.65	17.91
4448	NASDAQ	SPTN	Mon, Apr 9, 2018	18.14	18.17	17.71	17.72
4447	NASDAQ	SPTN	Fri, Apr 6, 2018	17.77	18.29	17.76	18.04
4446	NASDAQ	SPTN	Thu, Apr 5, 2018	18.18	18.18	17.70	17.94
4445	NASDAQ	SPTN	Wed, Apr 4, 2018	17.01	18.27	17.01	18.05
4444	NASDAQ	SPTN	Tue, Apr 3, 2018	16.96	17.28	16.89	17.17
4443	NASDAQ	SPTN	Mon, Apr 2, 2018	17.10	17.28	16.86	16.90
4442	NASDAQ	SPTN	Thu, Mar 29, 2018	17.47	18.00	16.77	17.21
4441	NASDAQ	SPTN	Wed, Mar 28, 2018	17.07	17.70	17.07	17.46
4440	NASDAQ	SPTN	Tue, Mar 27, 2018	17.20	17.31	16.92	17.04
4439	NASDAQ	SPTN	Mon, Mar 26, 2018	17.27	17.42	16.65	17.13
4438	NASDAQ	SPTN	Fri, Mar 23, 2018	17.50	17.50	17.01	17.03
4437	NASDAQ	SPTN	Thu, Mar 22, 2018	17.53	17.92	17.02	17.40
4436	NASDAQ	SPTN	Wed, Mar 21, 2018	17.56	17.82	17.42	17.63
4435	NASDAQ	SPTN	Tue, Mar 20, 2018	18.26	18.43	17.37	17.55
4434	NASDAQ	SPTN	Mon, Mar 19, 2018	17.97	18.45	17.87	18.23
4433	NASDAQ	SPTN	Fri, Mar 16, 2018	18.00	18.40	17.88	18.02
4432	NASDAQ	SPTN	Thu, Mar 15, 2018	18.58	18.99	17.97	18.01
4431	NASDAQ	SPTN	Wed, Mar 14, 2018	18.98	19.21	18.54	18.65
4430	NASDAQ	SPTN	Tue, Mar 13, 2018	18.88	19.39	18.83	18.96
4429	NASDAQ	SPTN	Mon, Mar 12, 2018	18.52	18.90	18.05	18.81
4428	NASDAQ	SPTN	Fri, Mar 9, 2018	18.20	18.65	18.11	18.54
4427	NASDAQ	SPTN	Thu, Mar 8, 2018	19.05	19.36	18.06	18.06
4426	NASDAQ	SPTN	Wed, Mar 7, 2018	19.12	19.32	18.90	19.15
4425	NASDAQ	SPTN	Tue, Mar 6, 2018	18.74	19.63	18.69	19.41
4424	NASDAQ	SPTN	Mon, Mar 5, 2018	18.26	18.74	18.15	18.22
4423	NASDAQ	SPTN	Fri, Mar 2, 2018	18.34	19.05	17.53	18.37
4422	NASDAQ	SPTN	Thu, Mar 1, 2018	16.76	17.61	16.76	16.96
4421	NASDAQ	SPTN	Wed, Feb 28, 2018	17.50	17.55	16.75	16.77
4420	NASDAQ	SPTN	Tue, Feb 27, 2018	17.15	18.11	17.08	17.41
4419	NASDAQ	SPTN	Mon, Feb 26, 2018	16.52	17.34	16.42	17.08
4418	NASDAQ	SPTN	Fri, Feb 23, 2018	16.99	17.68	16.32	16.55
4417	NASDAQ	SPTN	Thu, Feb 22, 2018	19.26	20.48	16.68	17.00
4416	NASDAQ	SPTN	Wed, Feb 21, 2018	22.40	22.81	22.10	22.13
4415	NASDAQ	SPTN	Tue, Feb 20, 2018	23.11	23.20	22.17	22.35
4414	NASDAQ	SPTN	Fri, Feb 16, 2018	22.59	23.55	22.54	23.22
4413	NASDAQ	SPTN	Thu, Feb 15, 2018	22.55	22.71	22.15	22.69
4412	NASDAQ	SPTN	Wed, Feb 14, 2018	21.77	22.50	21.50	22.38
4411	NASDAQ	SPTN	Tue, Feb 13, 2018	21.89	22.37	21.89	21.97
4410	NASDAQ	SPTN	Mon, Feb 12, 2018	23.08	23.18	21.82	21.99
4409	NASDAQ	SPTN	Fri, Feb 9, 2018	22.70	23.31	22.23	23.07
4408	NASDAQ	SPTN	Thu, Feb 8, 2018	22.64	22.75	22.05	22.49
4407	NASDAQ	SPTN	Wed, Feb 7, 2018	22.57	22.91	22.29	22.63
4406	NASDAQ	SPTN	Tue, Feb 6, 2018	21.43	22.74	20.72	22.58
4405	NASDAQ	SPTN	Mon, Feb 5, 2018	22.99	23.36	22.02	22.03
4404	NASDAQ	SPTN	Fri, Feb 2, 2018	23.91	24.13	23.10	23.17
4403	NASDAQ	SPTN	Thu, Feb 1, 2018	24.25	24.55	23.89	24.18
4402	NASDAQ	SPTN	Wed, Jan 31, 2018	24.92	25.28	24.17	24.37
4401	NASDAQ	SPTN	Tue, Jan 30, 2018	24.66	25.19	24.66	24.91
4400	NASDAQ	SPTN	Mon, Jan 29, 2018	25.06	25.22	24.61	24.68
4399	NASDAQ	SPTN	Fri, Jan 26, 2018	25.49	25.56	24.75	25.10
4398	NASDAQ	SPTN	Thu, Jan 25, 2018	25.27	25.57	25.06	25.40
4397	NASDAQ	SPTN	Wed, Jan 24, 2018	25.10	25.43	24.68	24.94
4396	NASDAQ	SPTN	Tue, Jan 23, 2018	24.69	24.92	24.48	24.87
4395	NASDAQ	SPTN	Mon, Jan 22, 2018	24.56	24.84	24.43	24.68
4394	NASDAQ	SPTN	Fri, Jan 19, 2018	24.29	24.88	24.14	24.70
4393	NASDAQ	SPTN	Thu, Jan 18, 2018	24.79	24.95	24.21	24.37
4392	NASDAQ	SPTN	Wed, Jan 17, 2018	24.42	24.95	24.40	24.84
4391	NASDAQ	SPTN	Tue, Jan 16, 2018	25.39	25.59	24.31	24.36
4390	NASDAQ	SPTN	Fri, Jan 12, 2018	25.26	25.66	25.08	25.29
4389	NASDAQ	SPTN	Thu, Jan 11, 2018	24.64	25.26	24.63	25.22
4388	NASDAQ	SPTN	Wed, Jan 10, 2018	24.80	24.96	23.68	24.65
4387	NASDAQ	SPTN	Tue, Jan 9, 2018	25.42	25.81	25.00	25.03
4386	NASDAQ	SPTN	Mon, Jan 8, 2018	25.08	25.88	24.73	25.42
4385	NASDAQ	SPTN	Fri, Jan 5, 2018	24.96	26.04	23.82	25.07
4384	NASDAQ	SPTN	Thu, Jan 4, 2018	27.01	27.01	25.96	26.14
4383	NASDAQ	SPTN	Wed, Jan 3, 2018	27.37	27.37	26.78	26.90
4382	NASDAQ	SPTN	Tue, Jan 2, 2018	26.88	27.72	26.80	27.37
4381	NASDAQ	SPTN	Fri, Dec 29, 2017	26.84	27.00	26.65	26.68
4380	NASDAQ	SPTN	Thu, Dec 28, 2017	26.69	26.88	26.32	26.82
4379	NASDAQ	SPTN	Wed, Dec 27, 2017	26.76	26.95	26.48	26.56
4378	NASDAQ	SPTN	Tue, Dec 26, 2017	26.59	27.25	26.59	26.66
4377	NASDAQ	SPTN	Fri, Dec 22, 2017	26.27	26.75	26.24	26.59
4376	NASDAQ	SPTN	Thu, Dec 21, 2017	26.18	26.47	26.03	26.23
4375	NASDAQ	SPTN	Wed, Dec 20, 2017	25.96	26.21	25.64	26.02
4374	NASDAQ	SPTN	Tue, Dec 19, 2017	26.20	26.26	25.59	26.01
4373	NASDAQ	SPTN	Mon, Dec 18, 2017	25.85	26.48	25.82	26.13
4372	NASDAQ	SPTN	Fri, Dec 15, 2017	25.05	25.91	25.05	25.48
4371	NASDAQ	SPTN	Thu, Dec 14, 2017	26.02	26.21	24.97	25.04
4370	NASDAQ	SPTN	Wed, Dec 13, 2017	25.53	26.25	25.41	26.01
4369	NASDAQ	SPTN	Tue, Dec 12, 2017	26.10	26.32	25.49	25.57
4368	NASDAQ	SPTN	Mon, Dec 11, 2017	26.19	26.20	25.61	26.09
4367	NASDAQ	SPTN	Fri, Dec 8, 2017	26.14	26.46	26.01	26.12
4366	NASDAQ	SPTN	Thu, Dec 7, 2017	25.90	26.65	24.54	26.03
4365	NASDAQ	SPTN	Wed, Dec 6, 2017	26.31	26.67	25.88	25.92
4364	NASDAQ	SPTN	Tue, Dec 5, 2017	26.98	27.01	26.29	26.32
4363	NASDAQ	SPTN	Mon, Dec 4, 2017	25.60	27.31	25.40	26.99
4362	NASDAQ	SPTN	Fri, Dec 1, 2017	25.25	25.38	24.52	25.36
4361	NASDAQ	SPTN	Thu, Nov 30, 2017	26.00	26.23	25.04	25.35
4360	NASDAQ	SPTN	Wed, Nov 29, 2017	22.98	25.39	22.98	24.99
4359	NASDAQ	SPTN	Tue, Nov 28, 2017	22.45	23.06	22.42	22.94
4358	NASDAQ	SPTN	Mon, Nov 27, 2017	22.56	22.93	22.28	22.44
4357	NASDAQ	SPTN	Fri, Nov 24, 2017	23.18	23.18	22.45	22.55
4356	NASDAQ	SPTN	Wed, Nov 22, 2017	22.38	23.22	22.38	23.18
4355	NASDAQ	SPTN	Tue, Nov 21, 2017	22.60	22.83	22.26	22.34
4354	NASDAQ	SPTN	Mon, Nov 20, 2017	22.82	22.89	22.46	22.61
4353	NASDAQ	SPTN	Fri, Nov 17, 2017	22.36	23.15	22.31	22.82
4352	NASDAQ	SPTN	Thu, Nov 16, 2017	21.54	22.98	21.54	22.55
4351	NASDAQ	SPTN	Wed, Nov 15, 2017	20.90	21.22	20.51	20.83
4350	NASDAQ	SPTN	Tue, Nov 14, 2017	19.78	21.43	19.74	21.09
4349	NASDAQ	SPTN	Mon, Nov 13, 2017	20.07	20.20	19.70	19.85
4348	NASDAQ	SPTN	Fri, Nov 10, 2017	20.27	20.55	19.46	20.09
4347	NASDAQ	SPTN	Thu, Nov 9, 2017	21.92	22.57	18.56	20.54
4346	NASDAQ	SPTN	Wed, Nov 8, 2017	23.49	23.84	23.08	23.67
4345	NASDAQ	SPTN	Tue, Nov 7, 2017	24.59	25.14	23.50	23.52
4344	NASDAQ	SPTN	Mon, Nov 6, 2017	26.12	26.26	24.13	24.46
4343	NASDAQ	SPTN	Fri, Nov 3, 2017	26.00	26.61	25.45	26.29
4342	NASDAQ	SPTN	Thu, Nov 2, 2017	25.77	26.04	25.17	25.94
4341	NASDAQ	SPTN	Wed, Nov 1, 2017	24.72	25.79	24.23	25.76
4340	NASDAQ	SPTN	Tue, Oct 31, 2017	24.44	24.66	24.33	24.55
4339	NASDAQ	SPTN	Mon, Oct 30, 2017	24.80	24.80	24.25	24.38
4338	NASDAQ	SPTN	Fri, Oct 27, 2017	25.07	25.07	24.75	24.94
4337	NASDAQ	SPTN	Thu, Oct 26, 2017	25.36	25.79	25.19	25.21
4336	NASDAQ	SPTN	Wed, Oct 25, 2017	25.21	25.34	24.94	25.27
4335	NASDAQ	SPTN	Tue, Oct 24, 2017	25.32	25.38	25.04	25.23
4334	NASDAQ	SPTN	Mon, Oct 23, 2017	25.28	25.54	25.13	25.26
4333	NASDAQ	SPTN	Fri, Oct 20, 2017	25.53	25.59	25.12	25.33
4332	NASDAQ	SPTN	Thu, Oct 19, 2017	25.47	25.47	25.06	25.30
4331	NASDAQ	SPTN	Wed, Oct 18, 2017	25.49	25.81	25.25	25.48
4330	NASDAQ	SPTN	Tue, Oct 17, 2017	25.35	26.21	25.28	25.43
4329	NASDAQ	SPTN	Mon, Oct 16, 2017	25.64	25.99	25.24	25.28
4328	NASDAQ	SPTN	Fri, Oct 13, 2017	25.54	25.92	25.47	25.53
4327	NASDAQ	SPTN	Thu, Oct 12, 2017	25.62	25.80	25.34	25.51
4326	NASDAQ	SPTN	Wed, Oct 11, 2017	26.11	26.11	25.63	25.63
4325	NASDAQ	SPTN	Tue, Oct 10, 2017	25.70	26.20	25.70	25.95
4324	NASDAQ	SPTN	Mon, Oct 9, 2017	25.89	26.38	25.34	25.58
4323	NASDAQ	SPTN	Fri, Oct 6, 2017	26.42	26.42	25.78	25.89
4322	NASDAQ	SPTN	Thu, Oct 5, 2017	26.28	26.71	26.26	26.31
4321	NASDAQ	SPTN	Wed, Oct 4, 2017	26.43	26.71	26.19	26.29
4320	NASDAQ	SPTN	Tue, Oct 3, 2017	26.38	26.49	26.07	26.46
4319	NASDAQ	SPTN	Mon, Oct 2, 2017	26.47	26.54	25.99	26.35
4318	NASDAQ	SPTN	Fri, Sep 29, 2017	26.82	26.87	26.31	26.37
4317	NASDAQ	SPTN	Thu, Sep 28, 2017	26.69	26.79	26.29	26.72
4316	NASDAQ	SPTN	Wed, Sep 27, 2017	26.33	26.79	26.03	26.68
4315	NASDAQ	SPTN	Tue, Sep 26, 2017	26.03	26.54	25.96	26.14
4314	NASDAQ	SPTN	Mon, Sep 25, 2017	25.67	26.10	25.54	25.92
4313	NASDAQ	SPTN	Fri, Sep 22, 2017	25.28	25.75	24.97	25.61
4312	NASDAQ	SPTN	Thu, Sep 21, 2017	25.35	25.42	24.99	25.24
4311	NASDAQ	SPTN	Wed, Sep 20, 2017	25.16	25.39	24.90	25.26
4310	NASDAQ	SPTN	Tue, Sep 19, 2017	24.94	25.39	24.87	25.12
4309	NASDAQ	SPTN	Mon, Sep 18, 2017	25.22	25.32	24.74	24.99
4308	NASDAQ	SPTN	Fri, Sep 15, 2017	24.32	25.43	24.12	25.39
4307	NASDAQ	SPTN	Thu, Sep 14, 2017	24.24	24.70	24.16	24.41
4306	NASDAQ	SPTN	Wed, Sep 13, 2017	23.97	24.77	23.97	24.44
4305	NASDAQ	SPTN	Tue, Sep 12, 2017	23.38	24.11	23.38	23.90
4304	NASDAQ	SPTN	Mon, Sep 11, 2017	23.29	23.70	23.23	23.46
4303	NASDAQ	SPTN	Fri, Sep 8, 2017	24.00	24.22	22.90	23.26
4302	NASDAQ	SPTN	Thu, Sep 7, 2017	24.41	24.64	24.04	24.14
4301	NASDAQ	SPTN	Wed, Sep 6, 2017	24.32	24.35	23.71	24.30
4300	NASDAQ	SPTN	Tue, Sep 5, 2017	24.87	24.87	24.08	24.11
4299	NASDAQ	SPTN	Fri, Sep 1, 2017	24.66	24.90	24.58	24.88
4298	NASDAQ	SPTN	Thu, Aug 31, 2017	24.48	24.77	24.37	24.64
4297	NASDAQ	SPTN	Wed, Aug 30, 2017	24.22	24.54	24.22	24.46
4296	NASDAQ	SPTN	Tue, Aug 29, 2017	23.94	24.44	23.88	24.30
4295	NASDAQ	SPTN	Mon, Aug 28, 2017	24.55	24.55	23.95	24.01
4294	NASDAQ	SPTN	Fri, Aug 25, 2017	24.20	24.75	24.08	24.40
4293	NASDAQ	SPTN	Thu, Aug 24, 2017	24.92	25.02	24.00	24.03
4292	NASDAQ	SPTN	Wed, Aug 23, 2017	24.67	25.06	24.67	24.84
4291	NASDAQ	SPTN	Tue, Aug 22, 2017	24.36	24.90	24.31	24.78
4290	NASDAQ	SPTN	Mon, Aug 21, 2017	24.15	24.49	24.06	24.33
4289	NASDAQ	SPTN	Fri, Aug 18, 2017	24.31	24.46	23.95	24.24
4288	NASDAQ	SPTN	Thu, Aug 17, 2017	24.40	25.31	23.70	24.72
4287	NASDAQ	SPTN	Wed, Aug 16, 2017	26.05	26.47	25.33	25.96
4286	NASDAQ	SPTN	Tue, Aug 15, 2017	26.35	26.63	25.65	25.89
4285	NASDAQ	SPTN	Mon, Aug 14, 2017	26.30	26.66	26.05	26.41
4284	NASDAQ	SPTN	Fri, Aug 11, 2017	26.21	26.38	25.97	26.24
4283	NASDAQ	SPTN	Thu, Aug 10, 2017	25.99	26.77	25.86	26.08
4282	NASDAQ	SPTN	Wed, Aug 9, 2017	26.29	26.39	25.93	26.06
4281	NASDAQ	SPTN	Tue, Aug 8, 2017	26.91	27.06	26.27	26.43
4280	NASDAQ	SPTN	Mon, Aug 7, 2017	26.94	27.25	26.56	26.97
4279	NASDAQ	SPTN	Fri, Aug 4, 2017	27.04	27.70	26.77	26.93
4278	NASDAQ	SPTN	Thu, Aug 3, 2017	27.33	27.52	26.69	26.81
4277	NASDAQ	SPTN	Wed, Aug 2, 2017	27.51	27.51	27.13	27.21
4276	NASDAQ	SPTN	Tue, Aug 1, 2017	27.96	27.96	27.06	27.46
4275	NASDAQ	SPTN	Mon, Jul 31, 2017	27.53	27.84	27.01	27.74
4274	NASDAQ	SPTN	Fri, Jul 28, 2017	27.67	27.77	27.12	27.40
4273	NASDAQ	SPTN	Thu, Jul 27, 2017	27.63	28.17	27.32	27.68
4272	NASDAQ	SPTN	Wed, Jul 26, 2017	27.61	28.02	27.24	27.51
4271	NASDAQ	SPTN	Tue, Jul 25, 2017	26.79	27.62	26.79	27.52
4270	NASDAQ	SPTN	Mon, Jul 24, 2017	26.81	26.81	26.34	26.60
4269	NASDAQ	SPTN	Fri, Jul 21, 2017	27.19	27.19	26.43	26.63
4268	NASDAQ	SPTN	Thu, Jul 20, 2017	26.89	27.26	26.71	27.02
4267	NASDAQ	SPTN	Wed, Jul 19, 2017	26.69	26.97	26.49	26.81
4266	NASDAQ	SPTN	Tue, Jul 18, 2017	26.54	26.78	26.30	26.63
4265	NASDAQ	SPTN	Mon, Jul 17, 2017	26.06	26.64	25.92	26.53
4264	NASDAQ	SPTN	Fri, Jul 14, 2017	26.00	26.41	25.77	26.04
4263	NASDAQ	SPTN	Thu, Jul 13, 2017	26.08	26.28	25.93	26.15
4262	NASDAQ	SPTN	Wed, Jul 12, 2017	26.17	26.78	25.89	25.95
4261	NASDAQ	SPTN	Tue, Jul 11, 2017	26.00	26.29	25.71	26.02
4260	NASDAQ	SPTN	Mon, Jul 10, 2017	26.13	26.50	25.93	25.95
4259	NASDAQ	SPTN	Fri, Jul 7, 2017	25.98	26.33	25.92	26.11
4258	NASDAQ	SPTN	Thu, Jul 6, 2017	25.95	26.31	25.82	25.99
4257	NASDAQ	SPTN	Wed, Jul 5, 2017	26.15	26.33	25.90	26.09
4256	NASDAQ	SPTN	Mon, Jul 3, 2017	26.20	26.76	26.17	26.25
4255	NASDAQ	SPTN	Fri, Jun 30, 2017	26.17	26.40	25.85	25.96
4254	NASDAQ	SPTN	Thu, Jun 29, 2017	25.97	26.31	25.51	26.13
4253	NASDAQ	SPTN	Wed, Jun 28, 2017	25.43	26.03	24.97	25.85
4252	NASDAQ	SPTN	Tue, Jun 27, 2017	25.11	26.10	24.81	25.30
4251	NASDAQ	SPTN	Mon, Jun 26, 2017	25.69	25.95	25.01	25.08
4250	NASDAQ	SPTN	Fri, Jun 23, 2017	27.18	27.21	26.40	26.67
4249	NASDAQ	SPTN	Thu, Jun 22, 2017	26.72	27.31	26.33	27.30
4248	NASDAQ	SPTN	Wed, Jun 21, 2017	26.55	27.10	26.15	26.74
4247	NASDAQ	SPTN	Tue, Jun 20, 2017	27.42	27.51	26.12	26.42
4246	NASDAQ	SPTN	Mon, Jun 19, 2017	27.44	27.78	27.07	27.53
4245	NASDAQ	SPTN	Fri, Jun 16, 2017	27.90	28.08	26.25	27.20
4244	NASDAQ	SPTN	Thu, Jun 15, 2017	29.50	29.92	28.51	28.85
4243	NASDAQ	SPTN	Wed, Jun 14, 2017	30.29	30.55	29.95	30.25
4242	NASDAQ	SPTN	Tue, Jun 13, 2017	30.85	30.96	30.33	30.58
4241	NASDAQ	SPTN	Mon, Jun 12, 2017	30.98	31.59	30.67	30.80
4240	NASDAQ	SPTN	Fri, Jun 9, 2017	30.63	31.42	30.40	30.97
4239	NASDAQ	SPTN	Thu, Jun 8, 2017	29.58	30.98	29.33	30.68
4238	NASDAQ	SPTN	Wed, Jun 7, 2017	29.42	29.93	29.25	29.65
4237	NASDAQ	SPTN	Tue, Jun 6, 2017	29.76	29.77	29.12	29.41
4236	NASDAQ	SPTN	Mon, Jun 5, 2017	30.25	30.54	29.79	29.87
4235	NASDAQ	SPTN	Fri, Jun 2, 2017	30.71	31.20	30.16	30.26
4234	NASDAQ	SPTN	Thu, Jun 1, 2017	29.97	30.74	29.55	30.72
4233	NASDAQ	SPTN	Wed, May 31, 2017	29.53	30.00	28.70	29.80
4232	NASDAQ	SPTN	Tue, May 30, 2017	30.65	30.76	29.37	29.47
4231	NASDAQ	SPTN	Fri, May 26, 2017	30.71	30.82	29.10	30.82
4230	NASDAQ	SPTN	Thu, May 25, 2017	35.98	35.98	30.27	30.83
4229	NASDAQ	SPTN	Wed, May 24, 2017	35.69	35.82	34.33	35.05
4228	NASDAQ	SPTN	Tue, May 23, 2017	36.71	36.71	36.00	36.08
4227	NASDAQ	SPTN	Mon, May 22, 2017	35.87	36.77	35.78	36.67
4226	NASDAQ	SPTN	Fri, May 19, 2017	35.72	35.99	35.14	35.72
4225	NASDAQ	SPTN	Thu, May 18, 2017	35.37	35.96	35.03	35.74
4224	NASDAQ	SPTN	Wed, May 17, 2017	36.27	36.29	35.17	35.36
4223	NASDAQ	SPTN	Tue, May 16, 2017	36.96	37.37	36.55	36.69
4222	NASDAQ	SPTN	Mon, May 15, 2017	36.66	37.16	36.39	36.89
4221	NASDAQ	SPTN	Fri, May 12, 2017	37.17	37.44	36.38	36.50
4220	NASDAQ	SPTN	Thu, May 11, 2017	37.07	37.67	36.96	37.50
4219	NASDAQ	SPTN	Wed, May 10, 2017	36.90	37.34	36.68	37.25
4218	NASDAQ	SPTN	Tue, May 9, 2017	37.02	37.23	36.63	37.05
4217	NASDAQ	SPTN	Mon, May 8, 2017	36.76	37.15	36.67	36.86
4216	NASDAQ	SPTN	Fri, May 5, 2017	36.99	36.99	36.51	36.78
4215	NASDAQ	SPTN	Thu, May 4, 2017	36.80	37.17	36.44	36.93
4214	NASDAQ	SPTN	Wed, May 3, 2017	37.09	37.57	36.46	36.72
4213	NASDAQ	SPTN	Tue, May 2, 2017	37.29	37.46	36.77	37.27
4212	NASDAQ	SPTN	Mon, May 1, 2017	36.94	37.71	36.94	37.34
4211	NASDAQ	SPTN	Fri, Apr 28, 2017	37.72	37.72	36.48	36.80
4210	NASDAQ	SPTN	Thu, Apr 27, 2017	37.33	37.83	37.33	37.80
4209	NASDAQ	SPTN	Wed, Apr 26, 2017	36.34	37.42	36.20	37.28
4208	NASDAQ	SPTN	Tue, Apr 25, 2017	35.89	36.64	35.86	36.30
4207	NASDAQ	SPTN	Mon, Apr 24, 2017	35.45	35.80	35.15	35.68
4206	NASDAQ	SPTN	Fri, Apr 21, 2017	35.30	35.41	34.99	35.02
4205	NASDAQ	SPTN	Thu, Apr 20, 2017	35.15	35.78	35.09	35.42
4204	NASDAQ	SPTN	Wed, Apr 19, 2017	35.00	35.36	34.90	34.99
4203	NASDAQ	SPTN	Tue, Apr 18, 2017	35.00	35.11	34.69	34.94
4202	NASDAQ	SPTN	Mon, Apr 17, 2017	34.87	35.22	34.73	35.18
4201	NASDAQ	SPTN	Thu, Apr 13, 2017	35.11	35.27	33.63	34.82
4200	NASDAQ	SPTN	Wed, Apr 12, 2017	35.20	35.45	34.91	35.19
4199	NASDAQ	SPTN	Tue, Apr 11, 2017	34.69	35.78	34.69	35.32
4198	NASDAQ	SPTN	Mon, Apr 10, 2017	34.47	35.21	34.11	34.75
4197	NASDAQ	SPTN	Fri, Apr 7, 2017	34.70	34.92	34.43	34.44
4196	NASDAQ	SPTN	Thu, Apr 6, 2017	34.44	34.78	34.32	34.75
4195	NASDAQ	SPTN	Wed, Apr 5, 2017	34.70	34.72	34.22	34.41
4194	NASDAQ	SPTN	Tue, Apr 4, 2017	34.43	34.84	34.16	34.57
4193	NASDAQ	SPTN	Mon, Apr 3, 2017	34.89	35.25	34.30	34.39
4192	NASDAQ	SPTN	Fri, Mar 31, 2017	35.09	35.42	34.72	34.99
4191	NASDAQ	SPTN	Thu, Mar 30, 2017	34.50	35.34	34.42	35.15
4190	NASDAQ	SPTN	Wed, Mar 29, 2017	33.86	34.54	33.74	34.43
4189	NASDAQ	SPTN	Tue, Mar 28, 2017	33.61	34.16	33.35	34.00
4188	NASDAQ	SPTN	Mon, Mar 27, 2017	33.44	34.05	33.44	33.82
4187	NASDAQ	SPTN	Fri, Mar 24, 2017	33.71	34.40	33.31	33.76
4186	NASDAQ	SPTN	Thu, Mar 23, 2017	33.30	34.13	33.14	33.67
4185	NASDAQ	SPTN	Wed, Mar 22, 2017	32.86	33.52	32.24	33.35
4184	NASDAQ	SPTN	Tue, Mar 21, 2017	33.60	33.60	32.86	33.01
4183	NASDAQ	SPTN	Mon, Mar 20, 2017	33.54	33.54	33.11	33.39
4182	NASDAQ	SPTN	Fri, Mar 17, 2017	32.70	33.82	32.51	33.72
4181	NASDAQ	SPTN	Thu, Mar 16, 2017	32.20	32.98	32.20	32.77
4180	NASDAQ	SPTN	Wed, Mar 15, 2017	31.70	32.33	31.46	32.20
4179	NASDAQ	SPTN	Tue, Mar 14, 2017	31.58	31.99	31.12	31.60
4178	NASDAQ	SPTN	Mon, Mar 13, 2017	31.61	32.15	31.50	31.69
4177	NASDAQ	SPTN	Fri, Mar 10, 2017	32.10	32.29	31.49	31.54
4176	NASDAQ	SPTN	Thu, Mar 9, 2017	32.35	32.71	31.83	31.89
4175	NASDAQ	SPTN	Wed, Mar 8, 2017	32.30	32.78	32.30	32.38
4174	NASDAQ	SPTN	Tue, Mar 7, 2017	33.59	33.64	32.22	32.28
4173	NASDAQ	SPTN	Mon, Mar 6, 2017	33.57	33.66	33.21	33.60
4172	NASDAQ	SPTN	Fri, Mar 3, 2017	33.98	34.23	32.94	33.62
4171	NASDAQ	SPTN	Thu, Mar 2, 2017	34.69	35.02	34.10	34.25
4170	NASDAQ	SPTN	Wed, Mar 1, 2017	35.22	35.60	34.56	34.78
4169	NASDAQ	SPTN	Tue, Feb 28, 2017	36.30	36.53	34.82	34.90
4168	NASDAQ	SPTN	Mon, Feb 27, 2017	37.34	37.43	36.53	36.54
4167	NASDAQ	SPTN	Fri, Feb 24, 2017	37.41	39.67	36.59	37.51
4166	NASDAQ	SPTN	Thu, Feb 23, 2017	39.37	39.60	37.49	37.59
4165	NASDAQ	SPTN	Wed, Feb 22, 2017	39.06	39.08	38.37	38.87
4164	NASDAQ	SPTN	Tue, Feb 21, 2017	38.96	39.59	38.80	39.18
4163	NASDAQ	SPTN	Fri, Feb 17, 2017	38.90	39.04	38.37	38.71
4162	NASDAQ	SPTN	Thu, Feb 16, 2017	38.91	39.10	38.58	38.90
4161	NASDAQ	SPTN	Wed, Feb 15, 2017	38.42	39.03	38.31	38.88
4160	NASDAQ	SPTN	Tue, Feb 14, 2017	38.68	39.04	38.36	38.63
4159	NASDAQ	SPTN	Mon, Feb 13, 2017	39.05	39.37	38.58	38.88
4158	NASDAQ	SPTN	Fri, Feb 10, 2017	38.90	39.05	38.43	38.93
4157	NASDAQ	SPTN	Thu, Feb 9, 2017	37.69	38.87	37.65	38.75
4156	NASDAQ	SPTN	Wed, Feb 8, 2017	37.48	37.84	36.99	37.59
4155	NASDAQ	SPTN	Tue, Feb 7, 2017	37.81	38.18	37.21	37.71
4154	NASDAQ	SPTN	Mon, Feb 6, 2017	38.36	38.56	37.36	37.70
4153	NASDAQ	SPTN	Fri, Feb 3, 2017	38.49	38.73	38.29	38.63
4152	NASDAQ	SPTN	Thu, Feb 2, 2017	38.48	38.55	37.79	38.30
4151	NASDAQ	SPTN	Wed, Feb 1, 2017	38.06	38.80	38.06	38.42
4150	NASDAQ	SPTN	Tue, Jan 31, 2017	37.74	38.14	37.50	37.86
4149	NASDAQ	SPTN	Mon, Jan 30, 2017	37.87	38.09	37.14	37.87
4148	NASDAQ	SPTN	Fri, Jan 27, 2017	38.18	38.49	37.72	38.05
4147	NASDAQ	SPTN	Thu, Jan 26, 2017	38.79	38.87	37.99	38.14
4146	NASDAQ	SPTN	Wed, Jan 25, 2017	38.88	39.44	38.63	38.76
4145	NASDAQ	SPTN	Tue, Jan 24, 2017	38.62	38.83	38.20	38.68
4144	NASDAQ	SPTN	Mon, Jan 23, 2017	38.64	39.09	38.21	38.58
4143	NASDAQ	SPTN	Fri, Jan 20, 2017	38.71	39.10	38.26	38.63
4142	NASDAQ	SPTN	Thu, Jan 19, 2017	39.32	39.44	38.55	38.83
4141	NASDAQ	SPTN	Wed, Jan 18, 2017	39.24	39.34	38.63	39.30
4140	NASDAQ	SPTN	Tue, Jan 17, 2017	39.22	39.70	38.77	39.02
4139	NASDAQ	SPTN	Fri, Jan 13, 2017	39.91	39.92	39.23	39.55
4138	NASDAQ	SPTN	Thu, Jan 12, 2017	40.04	40.04	38.87	39.66
4137	NASDAQ	SPTN	Wed, Jan 11, 2017	39.96	40.38	39.34	40.33
4136	NASDAQ	SPTN	Tue, Jan 10, 2017	39.64	40.17	39.46	40.00
4135	NASDAQ	SPTN	Mon, Jan 9, 2017	39.10	39.85	38.65	39.61
4134	NASDAQ	SPTN	Fri, Jan 6, 2017	39.84	39.84	38.92	39.37
4133	NASDAQ	SPTN	Thu, Jan 5, 2017	40.00	40.19	38.70	39.64
4132	NASDAQ	SPTN	Wed, Jan 4, 2017	39.84	40.24	39.55	40.10
4131	NASDAQ	SPTN	Tue, Jan 3, 2017	39.90	39.95	39.20	39.59
4130	NASDAQ	SPTN	Fri, Dec 30, 2016	39.68	39.68	38.84	39.54
4129	NASDAQ	SPTN	Thu, Dec 29, 2016	39.47	39.83	39.27	39.63
4128	NASDAQ	SPTN	Wed, Dec 28, 2016	39.44	39.66	38.99	39.44
4127	NASDAQ	SPTN	Tue, Dec 27, 2016	39.30	39.81	39.05	39.37
4126	NASDAQ	SPTN	Fri, Dec 23, 2016	38.81	39.43	38.76	39.39
4125	NASDAQ	SPTN	Thu, Dec 22, 2016	38.92	39.96	38.64	38.88
4124	NASDAQ	SPTN	Wed, Dec 21, 2016	38.60	39.39	38.60	38.78
4123	NASDAQ	SPTN	Tue, Dec 20, 2016	38.90	38.91	38.26	38.77
4122	NASDAQ	SPTN	Mon, Dec 19, 2016	37.58	38.86	37.58	38.67
4121	NASDAQ	SPTN	Fri, Dec 16, 2016	38.08	38.42	37.32	38.08
4120	NASDAQ	SPTN	Thu, Dec 15, 2016	36.76	37.97	36.37	37.94
4119	NASDAQ	SPTN	Wed, Dec 14, 2016	37.75	38.01	36.71	36.87
4118	NASDAQ	SPTN	Tue, Dec 13, 2016	37.26	37.92	36.80	37.76
4117	NASDAQ	SPTN	Mon, Dec 12, 2016	38.19	38.73	36.44	37.16
4116	NASDAQ	SPTN	Fri, Dec 9, 2016	38.41	39.58	37.91	38.50
4115	NASDAQ	SPTN	Thu, Dec 8, 2016	37.59	38.71	37.45	38.29
4114	NASDAQ	SPTN	Wed, Dec 7, 2016	37.91	38.02	37.10	37.75
4113	NASDAQ	SPTN	Tue, Dec 6, 2016	37.65	38.16	36.88	37.91
4112	NASDAQ	SPTN	Mon, Dec 5, 2016	36.85	37.76	36.19	37.40
4111	NASDAQ	SPTN	Fri, Dec 2, 2016	36.44	36.95	36.16	36.86
4110	NASDAQ	SPTN	Thu, Dec 1, 2016	36.14	37.12	35.88	36.32
4109	NASDAQ	SPTN	Wed, Nov 30, 2016	37.78	37.78	36.00	36.21
4108	NASDAQ	SPTN	Tue, Nov 29, 2016	37.41	37.90	37.26	37.66
4107	NASDAQ	SPTN	Mon, Nov 28, 2016	37.40	37.62	36.94	37.23
4106	NASDAQ	SPTN	Fri, Nov 25, 2016	37.10	37.68	36.85	37.44
4105	NASDAQ	SPTN	Wed, Nov 23, 2016	37.09	37.71	36.97	37.24
4104	NASDAQ	SPTN	Tue, Nov 22, 2016	37.03	37.53	36.15	37.31
4103	NASDAQ	SPTN	Mon, Nov 21, 2016	37.44	37.51	36.69	37.02
4102	NASDAQ	SPTN	Fri, Nov 18, 2016	37.02	37.53	36.74	37.53
4101	NASDAQ	SPTN	Thu, Nov 17, 2016	37.21	37.21	36.36	36.86
4100	NASDAQ	SPTN	Wed, Nov 16, 2016	36.89	37.19	35.72	37.06
4099	NASDAQ	SPTN	Tue, Nov 15, 2016	36.98	37.18	36.01	36.89
4098	NASDAQ	SPTN	Mon, Nov 14, 2016	35.54	37.81	35.16	37.03
4097	NASDAQ	SPTN	Fri, Nov 11, 2016	34.84	35.80	33.60	35.55
4096	NASDAQ	SPTN	Thu, Nov 10, 2016	30.30	35.36	29.28	34.72
4095	NASDAQ	SPTN	Wed, Nov 9, 2016	28.59	30.23	28.12	30.12
4094	NASDAQ	SPTN	Tue, Nov 8, 2016	28.64	29.14	28.34	28.89
4093	NASDAQ	SPTN	Mon, Nov 7, 2016	28.41	28.78	27.87	28.70
4092	NASDAQ	SPTN	Fri, Nov 4, 2016	27.65	28.74	27.65	27.94
4091	NASDAQ	SPTN	Thu, Nov 3, 2016	27.87	27.98	27.40	27.46
4090	NASDAQ	SPTN	Wed, Nov 2, 2016	27.93	28.11	27.78	27.81
4089	NASDAQ	SPTN	Tue, Nov 1, 2016	27.94	28.10	27.67	27.92
4088	NASDAQ	SPTN	Mon, Oct 31, 2016	27.59	28.00	27.44	28.00
4087	NASDAQ	SPTN	Fri, Oct 28, 2016	27.50	27.74	27.28	27.64
4086	NASDAQ	SPTN	Thu, Oct 27, 2016	27.77	27.83	27.36	27.52
4085	NASDAQ	SPTN	Wed, Oct 26, 2016	27.79	28.02	27.57	27.61
4084	NASDAQ	SPTN	Tue, Oct 25, 2016	27.93	27.97	27.68	27.95
4083	NASDAQ	SPTN	Mon, Oct 24, 2016	27.67	28.10	27.67	27.98
4082	NASDAQ	SPTN	Fri, Oct 21, 2016	27.45	27.56	27.27	27.45
4081	NASDAQ	SPTN	Thu, Oct 20, 2016	28.20	28.47	27.56	27.65
4080	NASDAQ	SPTN	Wed, Oct 19, 2016	28.37	28.49	27.58	28.19
4079	NASDAQ	SPTN	Tue, Oct 18, 2016	29.02	29.48	28.36	28.40
4078	NASDAQ	SPTN	Mon, Oct 17, 2016	28.97	29.18	28.74	28.77
4077	NASDAQ	SPTN	Fri, Oct 14, 2016	28.96	29.05	28.76	28.87
4076	NASDAQ	SPTN	Thu, Oct 13, 2016	29.01	29.10	28.75	28.86
4075	NASDAQ	SPTN	Wed, Oct 12, 2016	28.98	29.36	28.87	29.23
4074	NASDAQ	SPTN	Tue, Oct 11, 2016	29.03	29.24	28.77	28.99
4073	NASDAQ	SPTN	Mon, Oct 10, 2016	28.79	29.16	28.79	29.04
4072	NASDAQ	SPTN	Fri, Oct 7, 2016	28.99	29.08	28.75	28.82
4071	NASDAQ	SPTN	Thu, Oct 6, 2016	28.98	29.07	28.85	28.99
4070	NASDAQ	SPTN	Wed, Oct 5, 2016	29.01	29.11	28.78	28.99
4069	NASDAQ	SPTN	Tue, Oct 4, 2016	28.55	29.09	28.55	28.86
4068	NASDAQ	SPTN	Mon, Oct 3, 2016	28.78	28.78	28.18	28.62
4067	NASDAQ	SPTN	Fri, Sep 30, 2016	28.50	29.03	28.36	28.92
4066	NASDAQ	SPTN	Thu, Sep 29, 2016	28.68	28.74	28.36	28.61
4065	NASDAQ	SPTN	Wed, Sep 28, 2016	28.22	28.76	28.14	28.75
4064	NASDAQ	SPTN	Tue, Sep 27, 2016	28.38	28.80	27.96	28.27
4063	NASDAQ	SPTN	Mon, Sep 26, 2016	28.62	28.82	28.41	28.49
4062	NASDAQ	SPTN	Fri, Sep 23, 2016	29.37	29.37	28.80	28.81
4061	NASDAQ	SPTN	Thu, Sep 22, 2016	29.19	29.38	28.97	29.37
4060	NASDAQ	SPTN	Wed, Sep 21, 2016	28.99	29.44	28.80	29.19
4059	NASDAQ	SPTN	Tue, Sep 20, 2016	29.20	29.43	28.67	28.89
4058	NASDAQ	SPTN	Mon, Sep 19, 2016	29.46	29.66	29.01	29.18
4057	NASDAQ	SPTN	Fri, Sep 16, 2016	29.55	29.90	29.13	29.41
4056	NASDAQ	SPTN	Thu, Sep 15, 2016	29.27	29.77	28.87	29.59
4055	NASDAQ	SPTN	Wed, Sep 14, 2016	29.70	30.32	28.72	29.39
4054	NASDAQ	SPTN	Tue, Sep 13, 2016	30.04	30.19	29.73	29.75
4053	NASDAQ	SPTN	Mon, Sep 12, 2016	30.06	30.54	30.06	30.34
4052	NASDAQ	SPTN	Fri, Sep 9, 2016	31.10	31.30	30.31	30.34
4051	NASDAQ	SPTN	Thu, Sep 8, 2016	31.79	32.06	31.32	31.42
4050	NASDAQ	SPTN	Wed, Sep 7, 2016	32.21	32.37	31.41	31.96
4049	NASDAQ	SPTN	Tue, Sep 6, 2016	32.89	32.89	32.16	32.36
4048	NASDAQ	SPTN	Fri, Sep 2, 2016	32.14	32.89	31.76	32.86
4047	NASDAQ	SPTN	Thu, Sep 1, 2016	32.11	32.11	31.61	32.00
4046	NASDAQ	SPTN	Wed, Aug 31, 2016	32.49	32.64	31.81	32.02
4045	NASDAQ	SPTN	Tue, Aug 30, 2016	32.30	32.98	32.25	32.45
4044	NASDAQ	SPTN	Mon, Aug 29, 2016	32.54	32.77	32.18	32.42
4043	NASDAQ	SPTN	Fri, Aug 26, 2016	32.88	32.95	32.35	32.37
4042	NASDAQ	SPTN	Thu, Aug 25, 2016	32.61	32.93	32.40	32.93
4041	NASDAQ	SPTN	Wed, Aug 24, 2016	32.63	32.98	32.39	32.69
4040	NASDAQ	SPTN	Tue, Aug 23, 2016	32.06	33.89	31.86	32.58
4039	NASDAQ	SPTN	Mon, Aug 22, 2016	31.53	31.89	31.00	31.52
4038	NASDAQ	SPTN	Fri, Aug 19, 2016	31.73	31.80	31.10	31.64
4037	NASDAQ	SPTN	Thu, Aug 18, 2016	30.71	32.29	30.22	31.81
4036	NASDAQ	SPTN	Wed, Aug 17, 2016	30.14	30.46	29.38	29.60
4035	NASDAQ	SPTN	Tue, Aug 16, 2016	30.62	30.94	30.01	30.15
4034	NASDAQ	SPTN	Mon, Aug 15, 2016	31.03	31.47	30.55	30.70
4033	NASDAQ	SPTN	Fri, Aug 12, 2016	30.74	31.03	30.48	30.99
4032	NASDAQ	SPTN	Thu, Aug 11, 2016	31.28	31.52	30.55	30.84
4031	NASDAQ	SPTN	Wed, Aug 10, 2016	31.50	31.50	30.95	31.27
4030	NASDAQ	SPTN	Tue, Aug 9, 2016	31.21	31.57	31.00	31.46
4029	NASDAQ	SPTN	Mon, Aug 8, 2016	31.12	31.29	30.67	31.22
4028	NASDAQ	SPTN	Fri, Aug 5, 2016	30.47	31.33	30.47	31.29
4027	NASDAQ	SPTN	Thu, Aug 4, 2016	30.24	31.09	30.05	30.28
4026	NASDAQ	SPTN	Wed, Aug 3, 2016	30.71	30.71	29.91	30.27
4025	NASDAQ	SPTN	Tue, Aug 2, 2016	31.45	31.60	30.76	30.82
4024	NASDAQ	SPTN	Mon, Aug 1, 2016	31.42	33.00	31.07	31.52
4023	NASDAQ	SPTN	Fri, Jul 29, 2016	30.80	31.50	30.57	31.50
4022	NASDAQ	SPTN	Thu, Jul 28, 2016	31.90	31.90	30.57	30.90
4021	NASDAQ	SPTN	Wed, Jul 27, 2016	31.69	31.95	31.49	31.95
4020	NASDAQ	SPTN	Tue, Jul 26, 2016	31.31	31.62	31.27	31.56
4019	NASDAQ	SPTN	Mon, Jul 25, 2016	31.00	31.41	30.63	31.41
4018	NASDAQ	SPTN	Fri, Jul 22, 2016	30.84	31.15	30.53	31.03
4017	NASDAQ	SPTN	Thu, Jul 21, 2016	30.34	31.14	30.34	30.82
4016	NASDAQ	SPTN	Wed, Jul 20, 2016	30.79	31.13	30.67	30.80
4015	NASDAQ	SPTN	Tue, Jul 19, 2016	30.71	30.94	30.58	30.72
4014	NASDAQ	SPTN	Mon, Jul 18, 2016	30.91	31.21	30.65	30.75
4013	NASDAQ	SPTN	Fri, Jul 15, 2016	31.42	31.42	30.80	30.84
4012	NASDAQ	SPTN	Thu, Jul 14, 2016	31.35	31.48	31.11	31.22
4011	NASDAQ	SPTN	Wed, Jul 13, 2016	31.05	31.16	30.84	31.13
4010	NASDAQ	SPTN	Tue, Jul 12, 2016	30.94	31.32	30.80	30.98
4009	NASDAQ	SPTN	Mon, Jul 11, 2016	31.00	31.24	30.81	30.86
4008	NASDAQ	SPTN	Fri, Jul 8, 2016	30.95	31.34	30.75	30.92
4007	NASDAQ	SPTN	Thu, Jul 7, 2016	30.56	30.79	30.33	30.62
4006	NASDAQ	SPTN	Wed, Jul 6, 2016	29.95	30.62	29.94	30.53
4005	NASDAQ	SPTN	Tue, Jul 5, 2016	30.17	30.48	29.75	30.23
4004	NASDAQ	SPTN	Fri, Jul 1, 2016	30.50	30.63	30.17	30.29
4003	NASDAQ	SPTN	Thu, Jun 30, 2016	29.09	30.58	28.97	30.58
4002	NASDAQ	SPTN	Wed, Jun 29, 2016	28.65	28.90	27.82	28.89
4001	NASDAQ	SPTN	Tue, Jun 28, 2016	28.23	28.79	27.91	28.23
4000	NASDAQ	SPTN	Mon, Jun 27, 2016	28.35	28.46	27.76	28.11
3999	NASDAQ	SPTN	Fri, Jun 24, 2016	28.24	29.06	27.61	28.70
3998	NASDAQ	SPTN	Thu, Jun 23, 2016	29.74	29.94	29.38	29.65
3997	NASDAQ	SPTN	Wed, Jun 22, 2016	29.77	29.82	29.27	29.31
3996	NASDAQ	SPTN	Tue, Jun 21, 2016	29.50	29.80	29.12	29.77
3995	NASDAQ	SPTN	Mon, Jun 20, 2016	29.26	29.82	29.26	29.53
3994	NASDAQ	SPTN	Fri, Jun 17, 2016	29.23	29.30	28.61	29.28
3993	NASDAQ	SPTN	Thu, Jun 16, 2016	28.54	29.15	28.34	29.14
3992	NASDAQ	SPTN	Wed, Jun 15, 2016	28.78	29.00	28.48	28.70
3991	NASDAQ	SPTN	Tue, Jun 14, 2016	28.52	28.70	28.09	28.64
3990	NASDAQ	SPTN	Mon, Jun 13, 2016	28.96	29.19	28.64	28.83
3989	NASDAQ	SPTN	Fri, Jun 10, 2016	29.51	29.66	29.00	29.11
3988	NASDAQ	SPTN	Thu, Jun 9, 2016	29.49	29.68	29.33	29.62
3987	NASDAQ	SPTN	Wed, Jun 8, 2016	29.94	29.98	29.57	29.73
3986	NASDAQ	SPTN	Tue, Jun 7, 2016	29.95	30.00	29.65	29.80
3985	NASDAQ	SPTN	Mon, Jun 6, 2016	29.70	30.01	29.21	29.64
3984	NASDAQ	SPTN	Fri, Jun 3, 2016	30.00	30.10	28.94	29.47
3983	NASDAQ	SPTN	Thu, Jun 2, 2016	29.64	29.97	29.34	29.94
3982	NASDAQ	SPTN	Wed, Jun 1, 2016	29.51	29.94	29.02	29.64
3981	NASDAQ	SPTN	Tue, May 31, 2016	28.49	29.79	28.46	29.71
3980	NASDAQ	SPTN	Fri, May 27, 2016	27.10	28.32	27.01	28.03
3979	NASDAQ	SPTN	Thu, May 26, 2016	28.38	28.50	25.29	27.14
3978	NASDAQ	SPTN	Wed, May 25, 2016	27.58	28.02	27.48	27.86
3977	NASDAQ	SPTN	Tue, May 24, 2016	26.97	27.68	26.81	27.46
3976	NASDAQ	SPTN	Mon, May 23, 2016	27.98	28.08	26.83	26.92
3975	NASDAQ	SPTN	Fri, May 20, 2016	27.29	27.90	26.89	27.88
3974	NASDAQ	SPTN	Thu, May 19, 2016	27.34	27.63	26.84	27.10
3973	NASDAQ	SPTN	Wed, May 18, 2016	27.03	27.54	26.73	27.47
3972	NASDAQ	SPTN	Tue, May 17, 2016	28.36	28.68	26.98	27.13
3971	NASDAQ	SPTN	Mon, May 16, 2016	28.03	28.70	27.61	28.48
3970	NASDAQ	SPTN	Fri, May 13, 2016	28.20	28.20	27.57	27.95
3969	NASDAQ	SPTN	Thu, May 12, 2016	28.50	28.74	27.52	28.26
3968	NASDAQ	SPTN	Wed, May 11, 2016	28.16	28.56	27.90	28.42
3967	NASDAQ	SPTN	Tue, May 10, 2016	28.15	28.43	27.99	28.31
3966	NASDAQ	SPTN	Mon, May 9, 2016	27.10	28.19	26.84	28.09
3965	NASDAQ	SPTN	Fri, May 6, 2016	26.95	27.45	26.37	27.12
3964	NASDAQ	SPTN	Thu, May 5, 2016	27.03	27.42	26.59	26.97
3963	NASDAQ	SPTN	Wed, May 4, 2016	27.07	27.45	26.84	26.85
3962	NASDAQ	SPTN	Tue, May 3, 2016	27.85	27.96	27.00	27.15
3961	NASDAQ	SPTN	Mon, May 2, 2016	27.83	28.27	27.63	28.12
3960	NASDAQ	SPTN	Fri, Apr 29, 2016	27.98	28.06	26.54	27.70
3959	NASDAQ	SPTN	Thu, Apr 28, 2016	27.97	28.37	27.85	28.10
3958	NASDAQ	SPTN	Wed, Apr 27, 2016	27.96	29.02	27.46	28.13
3957	NASDAQ	SPTN	Tue, Apr 26, 2016	28.08	28.24	27.72	28.03
3956	NASDAQ	SPTN	Mon, Apr 25, 2016	27.41	28.12	27.25	28.00
3955	NASDAQ	SPTN	Fri, Apr 22, 2016	27.80	27.88	27.33	27.48
3954	NASDAQ	SPTN	Thu, Apr 21, 2016	28.80	28.80	27.73	27.81
3953	NASDAQ	SPTN	Wed, Apr 20, 2016	28.61	28.97	28.45	28.82
3952	NASDAQ	SPTN	Tue, Apr 19, 2016	28.19	28.50	28.12	28.49
3951	NASDAQ	SPTN	Mon, Apr 18, 2016	28.20	28.61	27.94	28.15
3950	NASDAQ	SPTN	Fri, Apr 15, 2016	28.05	28.65	28.00	28.28
3949	NASDAQ	SPTN	Thu, Apr 14, 2016	28.69	28.69	28.11	28.16
3948	NASDAQ	SPTN	Wed, Apr 13, 2016	28.09	28.69	27.62	28.66
3947	NASDAQ	SPTN	Tue, Apr 12, 2016	27.30	28.00	27.25	27.88
3946	NASDAQ	SPTN	Mon, Apr 11, 2016	27.91	27.93	27.23	27.24
3945	NASDAQ	SPTN	Fri, Apr 8, 2016	27.99	28.49	27.64	27.82
3944	NASDAQ	SPTN	Thu, Apr 7, 2016	28.27	28.47	27.65	27.71
3943	NASDAQ	SPTN	Wed, Apr 6, 2016	28.29	28.60	28.07	28.52
3942	NASDAQ	SPTN	Tue, Apr 5, 2016	28.80	28.80	28.80	28.27
3941	NASDAQ	SPTN	Mon, Apr 4, 2016	28.56	29.38	28.56	28.80
3940	NASDAQ	SPTN	Fri, Apr 1, 2016	29.29	29.39	27.91	28.74
3939	NASDAQ	SPTN	Thu, Mar 31, 2016	29.91	31.01	29.76	29.82
3938	NASDAQ	SPTN	Wed, Mar 30, 2016	29.84	30.42	29.07	29.82
3937	NASDAQ	SPTN	Tue, Mar 29, 2016	28.69	29.87	28.61	28.71
3936	NASDAQ	SPTN	Mon, Mar 28, 2016	28.70	28.84	28.34	28.35
3935	NASDAQ	SPTN	Thu, Mar 24, 2016	28.68	28.68	28.68	28.51
3934	NASDAQ	SPTN	Wed, Mar 23, 2016	29.23	29.59	28.43	28.68
3933	NASDAQ	SPTN	Tue, Mar 22, 2016	29.02	29.31	28.51	29.29
3932	NASDAQ	SPTN	Mon, Mar 21, 2016	29.14	29.54	28.00	29.31
3931	NASDAQ	SPTN	Fri, Mar 18, 2016	29.29	29.56	29.16	29.25
3930	NASDAQ	SPTN	Thu, Mar 17, 2016	28.43	29.23	28.04	29.21
3929	NASDAQ	SPTN	Wed, Mar 16, 2016	27.86	29.23	27.75	28.80
3928	NASDAQ	SPTN	Tue, Mar 15, 2016	29.29	29.29	29.29	28.09
3927	NASDAQ	SPTN	Mon, Mar 14, 2016	29.50	29.91	29.14	29.29
3926	NASDAQ	SPTN	Fri, Mar 11, 2016	28.29	29.50	28.29	29.48
3925	NASDAQ	SPTN	Thu, Mar 10, 2016	29.18	29.31	27.61	29.18
3924	NASDAQ	SPTN	Wed, Mar 9, 2016	28.95	28.95	28.95	29.18
3923	NASDAQ	SPTN	Tue, Mar 8, 2016	28.33	29.28	28.33	28.28
3922	NASDAQ	SPTN	Mon, Mar 7, 2016	28.00	28.37	27.92	28.28
3921	NASDAQ	SPTN	Fri, Mar 4, 2016	28.84	28.84	28.84	27.81
3920	NASDAQ	SPTN	Thu, Mar 3, 2016	28.33	28.33	28.33	28.84
3919	NASDAQ	SPTN	Wed, Mar 2, 2016	27.98	28.51	27.52	27.97
3918	NASDAQ	SPTN	Tue, Mar 1, 2016	27.45	27.45	27.45	27.97
3917	NASDAQ	SPTN	Mon, Feb 29, 2016	27.09	27.96	27.09	27.45
3916	NASDAQ	SPTN	Fri, Feb 26, 2016	25.22	25.22	25.22	27.18
3915	NASDAQ	SPTN	Thu, Feb 25, 2016	24.27	26.00	23.75	25.22
3914	NASDAQ	SPTN	Wed, Feb 24, 2016	21.46	22.14	21.18	22.08
3913	NASDAQ	SPTN	Tue, Feb 23, 2016	21.34	21.84	21.10	21.72
3912	NASDAQ	SPTN	Mon, Feb 22, 2016	21.86	21.86	21.31	21.39
3911	NASDAQ	SPTN	Fri, Feb 19, 2016	21.25	21.55	21.07	21.45
3910	NASDAQ	SPTN	Thu, Feb 18, 2016	21.19	21.59	20.90	21.35
3909	NASDAQ	SPTN	Wed, Feb 17, 2016	20.97	21.47	20.68	21.18
3908	NASDAQ	SPTN	Tue, Feb 16, 2016	20.45	21.14	20.06	20.84
3907	NASDAQ	SPTN	Fri, Feb 12, 2016	19.49	20.15	19.32	20.11
3906	NASDAQ	SPTN	Thu, Feb 11, 2016	18.93	19.45	18.82	19.41
3905	NASDAQ	SPTN	Wed, Feb 10, 2016	19.42	22.65	19.19	19.29
3904	NASDAQ	SPTN	Tue, Feb 9, 2016	19.20	19.79	18.73	19.32
3903	NASDAQ	SPTN	Mon, Feb 8, 2016	19.83	20.73	19.14	19.55
3902	NASDAQ	SPTN	Fri, Feb 5, 2016	20.07	20.74	20.02	20.20
3901	NASDAQ	SPTN	Thu, Feb 4, 2016	20.11	20.64	19.96	20.15
3900	NASDAQ	SPTN	Wed, Feb 3, 2016	20.33	21.01	19.95	20.25
3899	NASDAQ	SPTN	Tue, Feb 2, 2016	20.34	20.38	19.91	20.19
3898	NASDAQ	SPTN	Mon, Feb 1, 2016	20.40	20.80	20.08	20.57
3897	NASDAQ	SPTN	Fri, Jan 29, 2016	19.42	20.54	19.42	20.52
3896	NASDAQ	SPTN	Thu, Jan 28, 2016	19.61	19.67	19.20	19.41
3895	NASDAQ	SPTN	Wed, Jan 27, 2016	19.45	20.27	18.96	19.47
3894	NASDAQ	SPTN	Tue, Jan 26, 2016	18.29	19.19	18.29	19.11
3893	NASDAQ	SPTN	Mon, Jan 25, 2016	18.66	19.42	18.01	18.24
3892	NASDAQ	SPTN	Fri, Jan 22, 2016	18.32	18.85	18.25	18.67
3891	NASDAQ	SPTN	Thu, Jan 21, 2016	18.49	18.60	18.12	18.14
3890	NASDAQ	SPTN	Wed, Jan 20, 2016	17.95	18.74	17.66	18.44
3889	NASDAQ	SPTN	Tue, Jan 19, 2016	19.58	19.58	18.05	18.26
3888	NASDAQ	SPTN	Fri, Jan 15, 2016	18.99	19.41	18.27	19.38
3887	NASDAQ	SPTN	Thu, Jan 14, 2016	19.24	19.65	18.95	19.45
3886	NASDAQ	SPTN	Wed, Jan 13, 2016	20.29	20.94	19.10	19.19
3885	NASDAQ	SPTN	Tue, Jan 12, 2016	20.46	20.46	19.83	20.20
3884	NASDAQ	SPTN	Mon, Jan 11, 2016	20.26	20.62	19.89	20.21
3883	NASDAQ	SPTN	Fri, Jan 8, 2016	20.49	20.97	20.03	20.07
3882	NASDAQ	SPTN	Thu, Jan 7, 2016	20.88	21.08	20.41	20.50
3881	NASDAQ	SPTN	Wed, Jan 6, 2016	21.16	21.98	21.05	21.32
3880	NASDAQ	SPTN	Tue, Jan 5, 2016	20.93	21.43	20.73	21.40
3879	NASDAQ	SPTN	Mon, Jan 4, 2016	21.28	21.36	20.56	20.81
3878	NASDAQ	SPTN	Thu, Dec 31, 2015	21.96	21.96	21.61	21.64
3877	NASDAQ	SPTN	Wed, Dec 30, 2015	22.38	22.42	21.90	22.04
3876	NASDAQ	SPTN	Tue, Dec 29, 2015	22.42	22.63	22.34	22.40
3875	NASDAQ	SPTN	Mon, Dec 28, 2015	21.83	22.38	21.76	22.35
3874	NASDAQ	SPTN	Thu, Dec 24, 2015	22.12	22.19	21.96	22.00
3873	NASDAQ	SPTN	Wed, Dec 23, 2015	21.84	22.32	21.29	22.14
3872	NASDAQ	SPTN	Tue, Dec 22, 2015	21.41	21.60	21.10	21.59
3871	NASDAQ	SPTN	Mon, Dec 21, 2015	21.40	21.54	21.12	21.29
3870	NASDAQ	SPTN	Fri, Dec 18, 2015	21.76	21.76	21.10	21.20
3869	NASDAQ	SPTN	Thu, Dec 17, 2015	22.00	22.19	21.54	21.87
3868	NASDAQ	SPTN	Wed, Dec 16, 2015	21.59	22.01	21.29	21.91
3867	NASDAQ	SPTN	Tue, Dec 15, 2015	21.87	22.03	21.26	21.36
3866	NASDAQ	SPTN	Mon, Dec 14, 2015	22.00	22.18	21.38	21.65
3865	NASDAQ	SPTN	Fri, Dec 11, 2015	20.99	22.44	20.99	21.95
3864	NASDAQ	SPTN	Thu, Dec 10, 2015	21.38	21.90	21.12	21.20
3863	NASDAQ	SPTN	Wed, Dec 9, 2015	21.33	21.65	21.12	21.33
3862	NASDAQ	SPTN	Tue, Dec 8, 2015	21.58	21.70	21.20	21.29
3861	NASDAQ	SPTN	Mon, Dec 7, 2015	22.37	22.54	21.56	21.88
3860	NASDAQ	SPTN	Fri, Dec 4, 2015	21.66	22.31	21.52	22.24
3859	NASDAQ	SPTN	Thu, Dec 3, 2015	22.47	22.58	21.52	21.67
3858	NASDAQ	SPTN	Wed, Dec 2, 2015	21.98	22.64	21.98	22.39
3857	NASDAQ	SPTN	Tue, Dec 1, 2015	21.79	22.33	21.59	21.79
3856	NASDAQ	SPTN	Mon, Nov 30, 2015	22.48	22.50	21.44	21.62
3855	NASDAQ	SPTN	Fri, Nov 27, 2015	22.60	22.98	22.51	22.87
3854	NASDAQ	SPTN	Wed, Nov 25, 2015	22.47	22.61	22.29	22.55
3853	NASDAQ	SPTN	Tue, Nov 24, 2015	22.86	23.01	22.32	22.46
3852	NASDAQ	SPTN	Mon, Nov 23, 2015	22.79	23.08	22.50	22.89
3851	NASDAQ	SPTN	Fri, Nov 20, 2015	22.52	22.87	22.48	22.74
3850	NASDAQ	SPTN	Thu, Nov 19, 2015	23.67	24.26	22.06	22.37
3849	NASDAQ	SPTN	Wed, Nov 18, 2015	23.73	25.04	23.22	23.61
3848	NASDAQ	SPTN	Tue, Nov 17, 2015	23.92	24.41	23.50	23.62
3847	NASDAQ	SPTN	Mon, Nov 16, 2015	23.23	23.91	23.16	23.84
3846	NASDAQ	SPTN	Fri, Nov 13, 2015	23.80	23.94	22.74	23.20
3845	NASDAQ	SPTN	Thu, Nov 12, 2015	26.85	27.05	24.05	24.08
3844	NASDAQ	SPTN	Wed, Nov 11, 2015	28.48	28.58	27.63	27.68
3843	NASDAQ	SPTN	Tue, Nov 10, 2015	28.56	28.93	28.18	28.29
3842	NASDAQ	SPTN	Mon, Nov 9, 2015	28.79	28.86	28.50	28.77
3841	NASDAQ	SPTN	Fri, Nov 6, 2015	28.32	28.94	28.05	28.88
3840	NASDAQ	SPTN	Thu, Nov 5, 2015	28.12	28.48	27.83	28.44
3839	NASDAQ	SPTN	Wed, Nov 4, 2015	28.33	28.55	27.89	28.04
3838	NASDAQ	SPTN	Tue, Nov 3, 2015	28.41	28.47	27.02	28.29
3837	NASDAQ	SPTN	Mon, Nov 2, 2015	27.96	28.63	27.43	28.56
3836	NASDAQ	SPTN	Fri, Oct 30, 2015	28.48	28.70	27.81	27.90
3835	NASDAQ	SPTN	Thu, Oct 29, 2015	28.62	28.70	27.35	28.57
3834	NASDAQ	SPTN	Wed, Oct 28, 2015	27.86	28.67	27.86	28.67
3833	NASDAQ	SPTN	Tue, Oct 27, 2015	27.56	28.03	27.56	27.82
3832	NASDAQ	SPTN	Mon, Oct 26, 2015	27.86	27.94	26.89	27.65
3831	NASDAQ	SPTN	Fri, Oct 23, 2015	28.19	28.23	27.71	27.97
3830	NASDAQ	SPTN	Thu, Oct 22, 2015	28.12	28.42	27.50	28.03
3829	NASDAQ	SPTN	Wed, Oct 21, 2015	28.04	28.47	27.85	27.88
3828	NASDAQ	SPTN	Tue, Oct 20, 2015	27.70	28.28	27.10	28.05
3827	NASDAQ	SPTN	Mon, Oct 19, 2015	27.18	27.74	27.07	27.73
3826	NASDAQ	SPTN	Fri, Oct 16, 2015	27.37	27.37	26.74	27.22
3825	NASDAQ	SPTN	Thu, Oct 15, 2015	26.66	27.30	26.49	27.29
3824	NASDAQ	SPTN	Wed, Oct 14, 2015	27.14	27.33	26.53	26.54
3823	NASDAQ	SPTN	Tue, Oct 13, 2015	27.60	27.88	27.09	27.11
3822	NASDAQ	SPTN	Mon, Oct 12, 2015	27.40	27.88	27.32	27.72
3821	NASDAQ	SPTN	Fri, Oct 9, 2015	27.08	27.48	26.99	27.37
3820	NASDAQ	SPTN	Thu, Oct 8, 2015	26.83	27.07	26.31	26.97
3819	NASDAQ	SPTN	Wed, Oct 7, 2015	26.39	26.99	26.39	26.84
3818	NASDAQ	SPTN	Tue, Oct 6, 2015	26.29	26.45	26.00	26.22
3817	NASDAQ	SPTN	Mon, Oct 5, 2015	25.78	26.39	25.78	26.32
3816	NASDAQ	SPTN	Fri, Oct 2, 2015	25.35	25.68	24.85	25.66
3815	NASDAQ	SPTN	Thu, Oct 1, 2015	25.85	26.00	25.20	25.56
3814	NASDAQ	SPTN	Wed, Sep 30, 2015	26.18	26.37	25.13	25.85
3813	NASDAQ	SPTN	Tue, Sep 29, 2015	25.62	26.07	25.62	25.84
3812	NASDAQ	SPTN	Mon, Sep 28, 2015	25.92	26.15	25.57	25.68
3811	NASDAQ	SPTN	Fri, Sep 25, 2015	26.42	26.55	26.01	26.14
3810	NASDAQ	SPTN	Thu, Sep 24, 2015	26.26	26.43	26.14	26.30
3809	NASDAQ	SPTN	Wed, Sep 23, 2015	26.55	26.73	26.24	26.41
3808	NASDAQ	SPTN	Tue, Sep 22, 2015	27.34	27.34	26.35	26.45
3807	NASDAQ	SPTN	Mon, Sep 21, 2015	27.00	28.03	26.95	27.64
3806	NASDAQ	SPTN	Fri, Sep 18, 2015	27.03	27.60	26.67	26.76
3805	NASDAQ	SPTN	Thu, Sep 17, 2015	27.12	27.86	26.99	27.51
3804	NASDAQ	SPTN	Wed, Sep 16, 2015	27.70	27.70	27.08	27.22
3803	NASDAQ	SPTN	Tue, Sep 15, 2015	27.33	27.85	27.29	27.66
3802	NASDAQ	SPTN	Mon, Sep 14, 2015	27.25	27.60	27.15	27.37
3801	NASDAQ	SPTN	Fri, Sep 11, 2015	27.46	27.87	27.23	27.37
3800	NASDAQ	SPTN	Thu, Sep 10, 2015	27.13	28.06	27.08	27.56
3799	NASDAQ	SPTN	Wed, Sep 9, 2015	27.81	27.90	27.18	27.20
3798	NASDAQ	SPTN	Tue, Sep 8, 2015	27.92	27.93	27.44	27.64
3797	NASDAQ	SPTN	Fri, Sep 4, 2015	27.17	27.63	27.17	27.45
3796	NASDAQ	SPTN	Thu, Sep 3, 2015	27.79	28.01	27.44	27.55
3795	NASDAQ	SPTN	Wed, Sep 2, 2015	27.89	27.89	27.04	27.74
3794	NASDAQ	SPTN	Tue, Sep 1, 2015	27.90	28.48	27.40	27.58
3793	NASDAQ	SPTN	Mon, Aug 31, 2015	28.73	28.73	28.21	28.30
3792	NASDAQ	SPTN	Fri, Aug 28, 2015	28.62	29.10	28.34	28.87
3791	NASDAQ	SPTN	Thu, Aug 27, 2015	30.42	30.52	28.05	28.79
3790	NASDAQ	SPTN	Wed, Aug 26, 2015	29.74	30.47	29.28	30.19
3789	NASDAQ	SPTN	Tue, Aug 25, 2015	29.99	30.47	29.01	29.03
3788	NASDAQ	SPTN	Mon, Aug 24, 2015	28.57	29.88	27.42	28.97
3787	NASDAQ	SPTN	Fri, Aug 21, 2015	31.90	31.95	30.21	30.27
3786	NASDAQ	SPTN	Thu, Aug 20, 2015	31.70	33.84	31.09	32.58
3785	NASDAQ	SPTN	Wed, Aug 19, 2015	32.99	33.00	32.00	32.56
3784	NASDAQ	SPTN	Tue, Aug 18, 2015	33.64	33.74	32.99	33.20
3783	NASDAQ	SPTN	Mon, Aug 17, 2015	33.44	33.84	33.18	33.56
3782	NASDAQ	SPTN	Fri, Aug 14, 2015	32.47	33.66	32.47	33.58
3781	NASDAQ	SPTN	Thu, Aug 13, 2015	32.62	33.00	32.43	32.63
3780	NASDAQ	SPTN	Wed, Aug 12, 2015	32.34	32.75	31.79	32.63
3779	NASDAQ	SPTN	Tue, Aug 11, 2015	32.37	32.99	32.35	32.63
3778	NASDAQ	SPTN	Mon, Aug 10, 2015	32.80	33.13	32.54	32.70
3777	NASDAQ	SPTN	Fri, Aug 7, 2015	32.91	33.06	32.31	32.63
3776	NASDAQ	SPTN	Thu, Aug 6, 2015	33.05	33.15	32.78	33.12
3775	NASDAQ	SPTN	Wed, Aug 5, 2015	32.93	33.25	32.77	32.94
3774	NASDAQ	SPTN	Tue, Aug 4, 2015	32.76	33.17	32.42	32.76
3773	NASDAQ	SPTN	Mon, Aug 3, 2015	32.13	32.78	32.12	32.73
3772	NASDAQ	SPTN	Fri, Jul 31, 2015	32.51	32.51	31.95	32.21
3771	NASDAQ	SPTN	Thu, Jul 30, 2015	31.37	32.65	31.26	32.47
3770	NASDAQ	SPTN	Wed, Jul 29, 2015	30.77	31.72	30.77	31.59
3769	NASDAQ	SPTN	Tue, Jul 28, 2015	30.66	30.96	30.21	30.91
3768	NASDAQ	SPTN	Mon, Jul 27, 2015	30.65	30.80	30.31	30.59
3767	NASDAQ	SPTN	Fri, Jul 24, 2015	31.03	31.17	30.73	30.75
3766	NASDAQ	SPTN	Thu, Jul 23, 2015	31.83	31.83	30.99	31.16
3765	NASDAQ	SPTN	Wed, Jul 22, 2015	31.43	31.87	31.43	31.75
3764	NASDAQ	SPTN	Tue, Jul 21, 2015	31.95	32.19	31.33	31.65
3763	NASDAQ	SPTN	Mon, Jul 20, 2015	32.80	32.80	31.91	32.05
3762	NASDAQ	SPTN	Fri, Jul 17, 2015	33.00	33.00	32.42	32.68
3761	NASDAQ	SPTN	Thu, Jul 16, 2015	33.07	33.07	32.69	32.95
3760	NASDAQ	SPTN	Wed, Jul 15, 2015	33.10	33.18	32.53	32.75
3759	NASDAQ	SPTN	Tue, Jul 14, 2015	32.91	33.18	32.69	33.04
3758	NASDAQ	SPTN	Mon, Jul 13, 2015	32.78	32.96	32.51	32.88
3757	NASDAQ	SPTN	Fri, Jul 10, 2015	32.25	32.54	32.09	32.45
3756	NASDAQ	SPTN	Thu, Jul 9, 2015	32.02	32.21	31.68	31.77
3755	NASDAQ	SPTN	Wed, Jul 8, 2015	31.87	32.00	31.48	31.68
3754	NASDAQ	SPTN	Tue, Jul 7, 2015	32.26	32.32	31.46	32.13
3753	NASDAQ	SPTN	Mon, Jul 6, 2015	32.02	32.56	32.02	32.15
3752	NASDAQ	SPTN	Thu, Jul 2, 2015	32.59	32.78	32.10	32.39
3751	NASDAQ	SPTN	Wed, Jul 1, 2015	32.91	32.94	32.45	32.51
3750	NASDAQ	SPTN	Tue, Jun 30, 2015	32.96	33.26	32.44	32.54
3749	NASDAQ	SPTN	Mon, Jun 29, 2015	33.68	33.81	32.69	32.70
3748	NASDAQ	SPTN	Fri, Jun 26, 2015	33.20	33.89	33.00	33.74
3747	NASDAQ	SPTN	Thu, Jun 25, 2015	32.36	33.07	32.26	33.04
3746	NASDAQ	SPTN	Wed, Jun 24, 2015	32.41	32.76	31.54	32.34
3745	NASDAQ	SPTN	Tue, Jun 23, 2015	32.92	32.96	32.52	32.94
3744	NASDAQ	SPTN	Mon, Jun 22, 2015	32.25	32.92	32.25	32.88
3743	NASDAQ	SPTN	Fri, Jun 19, 2015	32.07	32.31	31.86	32.11
3742	NASDAQ	SPTN	Thu, Jun 18, 2015	31.75	32.29	31.75	32.04
3741	NASDAQ	SPTN	Wed, Jun 17, 2015	31.77	31.89	31.61	31.69
3740	NASDAQ	SPTN	Tue, Jun 16, 2015	31.24	31.66	31.20	31.62
3739	NASDAQ	SPTN	Mon, Jun 15, 2015	31.54	31.68	31.06	31.18
3738	NASDAQ	SPTN	Fri, Jun 12, 2015	31.62	31.99	31.42	31.79
3737	NASDAQ	SPTN	Thu, Jun 11, 2015	31.87	32.10	31.48	31.80
3736	NASDAQ	SPTN	Wed, Jun 10, 2015	31.11	32.07	31.11	31.87
3735	NASDAQ	SPTN	Tue, Jun 9, 2015	30.99	31.19	30.78	30.85
3734	NASDAQ	SPTN	Mon, Jun 8, 2015	31.39	31.72	30.85	30.93
3733	NASDAQ	SPTN	Fri, Jun 5, 2015	31.86	31.86	31.17	31.34
3732	NASDAQ	SPTN	Thu, Jun 4, 2015	32.09	32.27	31.49	31.80
3731	NASDAQ	SPTN	Wed, Jun 3, 2015	31.85	32.28	31.61	32.27
3730	NASDAQ	SPTN	Tue, Jun 2, 2015	31.36	31.83	31.33	31.70
3729	NASDAQ	SPTN	Mon, Jun 1, 2015	31.09	31.66	31.01	31.61
3728	NASDAQ	SPTN	Fri, May 29, 2015	31.70	32.12	31.22	31.26
3727	NASDAQ	SPTN	Thu, May 28, 2015	31.40	32.25	31.11	31.70
3726	NASDAQ	SPTN	Wed, May 27, 2015	31.30	31.61	31.10	31.51
3725	NASDAQ	SPTN	Tue, May 26, 2015	31.57	31.90	31.15	31.49
3724	NASDAQ	SPTN	Fri, May 22, 2015	31.41	32.21	31.41	31.75
3723	NASDAQ	SPTN	Thu, May 21, 2015	32.84	33.09	31.44	31.84
3722	NASDAQ	SPTN	Wed, May 20, 2015	33.52	33.56	32.82	32.95
3721	NASDAQ	SPTN	Tue, May 19, 2015	33.25	33.68	33.18	33.42
3720	NASDAQ	SPTN	Mon, May 18, 2015	32.72	33.49	32.72	33.25
3719	NASDAQ	SPTN	Fri, May 15, 2015	33.12	33.22	32.72	32.93
3718	NASDAQ	SPTN	Thu, May 14, 2015	32.04	33.13	32.04	33.13
3717	NASDAQ	SPTN	Wed, May 13, 2015	32.11	32.25	31.77	31.97
3716	NASDAQ	SPTN	Tue, May 12, 2015	32.38	32.38	31.93	32.10
3715	NASDAQ	SPTN	Mon, May 11, 2015	32.29	33.17	32.29	32.41
3714	NASDAQ	SPTN	Fri, May 8, 2015	32.05	32.66	32.05	32.22
3713	NASDAQ	SPTN	Thu, May 7, 2015	31.48	31.92	31.16	31.74
3712	NASDAQ	SPTN	Wed, May 6, 2015	31.28	31.64	31.01	31.58
3711	NASDAQ	SPTN	Tue, May 5, 2015	31.22	31.92	31.10	31.26
3710	NASDAQ	SPTN	Mon, May 4, 2015	30.78	31.28	30.77	31.17
3709	NASDAQ	SPTN	Fri, May 1, 2015	30.12	31.01	30.12	30.82
3708	NASDAQ	SPTN	Thu, Apr 30, 2015	31.15	31.39	30.11	30.17
3707	NASDAQ	SPTN	Wed, Apr 29, 2015	31.85	31.85	31.15	31.34
3706	NASDAQ	SPTN	Tue, Apr 28, 2015	31.64	32.39	31.50	32.13
3705	NASDAQ	SPTN	Mon, Apr 27, 2015	32.00	32.38	31.49	31.71
3704	NASDAQ	SPTN	Fri, Apr 24, 2015	31.99	32.16	31.83	32.05
3703	NASDAQ	SPTN	Thu, Apr 23, 2015	32.05	32.12	31.80	31.93
3702	NASDAQ	SPTN	Wed, Apr 22, 2015	31.97	32.18	31.65	32.07
3701	NASDAQ	SPTN	Tue, Apr 21, 2015	31.81	32.26	31.69	32.03
3700	NASDAQ	SPTN	Mon, Apr 20, 2015	31.17	31.80	30.76	31.69
3699	NASDAQ	SPTN	Fri, Apr 17, 2015	31.31	31.38	30.98	31.08
3698	NASDAQ	SPTN	Thu, Apr 16, 2015	31.92	31.95	31.29	31.55
3697	NASDAQ	SPTN	Wed, Apr 15, 2015	32.27	32.46	31.95	31.95
3696	NASDAQ	SPTN	Tue, Apr 14, 2015	32.22	32.48	32.01	32.24
3695	NASDAQ	SPTN	Mon, Apr 13, 2015	32.10	32.39	32.03	32.30
3694	NASDAQ	SPTN	Fri, Apr 10, 2015	32.48	32.48	31.86	32.04
3693	NASDAQ	SPTN	Thu, Apr 9, 2015	32.40	32.68	32.09	32.28
3692	NASDAQ	SPTN	Wed, Apr 8, 2015	32.13	32.50	32.09	32.33
3691	NASDAQ	SPTN	Tue, Apr 7, 2015	32.20	32.61	32.08	32.09
3690	NASDAQ	SPTN	Mon, Apr 6, 2015	32.23	32.73	31.89	32.17
3689	NASDAQ	SPTN	Thu, Apr 2, 2015	31.50	32.45	31.50	32.26
3688	NASDAQ	SPTN	Wed, Apr 1, 2015	31.56	32.16	31.25	31.55
3687	NASDAQ	SPTN	Tue, Mar 31, 2015	30.86	31.79	30.83	31.56
3686	NASDAQ	SPTN	Mon, Mar 30, 2015	30.27	31.52	30.13	30.86
3685	NASDAQ	SPTN	Fri, Mar 27, 2015	29.52	30.05	29.25	30.01
3684	NASDAQ	SPTN	Thu, Mar 26, 2015	29.05	29.60	29.03	29.56
3683	NASDAQ	SPTN	Wed, Mar 25, 2015	29.53	29.78	29.00	29.16
3682	NASDAQ	SPTN	Tue, Mar 24, 2015	28.99	29.43	28.81	29.34
3681	NASDAQ	SPTN	Mon, Mar 23, 2015	28.77	29.21	28.41	29.07
3680	NASDAQ	SPTN	Fri, Mar 20, 2015	28.95	29.53	28.73	28.80
3679	NASDAQ	SPTN	Thu, Mar 19, 2015	28.61	28.96	28.44	28.79
3678	NASDAQ	SPTN	Wed, Mar 18, 2015	28.26	28.67	28.01	28.66
3677	NASDAQ	SPTN	Tue, Mar 17, 2015	27.85	28.50	27.72	28.44
3676	NASDAQ	SPTN	Mon, Mar 16, 2015	27.81	28.28	27.66	27.99
3675	NASDAQ	SPTN	Fri, Mar 13, 2015	27.70	27.89	27.41	27.74
3674	NASDAQ	SPTN	Thu, Mar 12, 2015	27.20	27.75	27.15	27.75
3673	NASDAQ	SPTN	Wed, Mar 11, 2015	26.78	27.04	26.31	26.95
3672	NASDAQ	SPTN	Tue, Mar 10, 2015	26.85	27.03	26.10	26.70
3671	NASDAQ	SPTN	Mon, Mar 9, 2015	26.33	27.03	26.33	26.99
3670	NASDAQ	SPTN	Fri, Mar 6, 2015	27.26	27.51	26.15	26.32
3669	NASDAQ	SPTN	Thu, Mar 5, 2015	27.45	27.94	26.86	27.25
3668	NASDAQ	SPTN	Wed, Mar 4, 2015	27.99	27.99	26.10	27.30
3667	NASDAQ	SPTN	Tue, Mar 3, 2015	26.80	26.90	26.27	26.89
3666	NASDAQ	SPTN	Mon, Mar 2, 2015	26.43	27.03	26.27	26.80
3665	NASDAQ	SPTN	Fri, Feb 27, 2015	26.40	26.76	26.40	26.55
3664	NASDAQ	SPTN	Thu, Feb 26, 2015	26.58	26.93	26.44	26.52
3663	NASDAQ	SPTN	Wed, Feb 25, 2015	26.87	27.03	26.46	26.55
3662	NASDAQ	SPTN	Tue, Feb 24, 2015	26.88	27.13	26.54	26.81
3661	NASDAQ	SPTN	Mon, Feb 23, 2015	26.30	26.90	26.13	26.90
3660	NASDAQ	SPTN	Fri, Feb 20, 2015	26.26	26.53	25.81	26.21
3659	NASDAQ	SPTN	Thu, Feb 19, 2015	26.40	26.61	26.01	26.18
3658	NASDAQ	SPTN	Wed, Feb 18, 2015	26.05	26.52	26.05	26.51
3657	NASDAQ	SPTN	Tue, Feb 17, 2015	26.00	26.36	25.69	26.16
3656	NASDAQ	SPTN	Fri, Feb 13, 2015	25.93	26.12	25.67	25.99
3655	NASDAQ	SPTN	Thu, Feb 12, 2015	25.77	25.94	24.44	25.85
3654	NASDAQ	SPTN	Wed, Feb 11, 2015	25.71	25.87	25.36	25.68
3653	NASDAQ	SPTN	Tue, Feb 10, 2015	25.82	26.08	25.44	25.68
3652	NASDAQ	SPTN	Mon, Feb 9, 2015	25.86	26.10	25.23	25.63
3651	NASDAQ	SPTN	Fri, Feb 6, 2015	25.44	25.99	25.37	25.87
3650	NASDAQ	SPTN	Thu, Feb 5, 2015	26.52	26.52	25.08	25.52
3649	NASDAQ	SPTN	Wed, Feb 4, 2015	26.08	26.51	26.08	26.37
3648	NASDAQ	SPTN	Tue, Feb 3, 2015	25.99	26.50	25.99	26.26
3647	NASDAQ	SPTN	Mon, Feb 2, 2015	25.89	26.03	25.30	25.82
3646	NASDAQ	SPTN	Fri, Jan 30, 2015	26.55	26.75	25.72	25.76
3645	NASDAQ	SPTN	Thu, Jan 29, 2015	26.39	26.80	26.22	26.79
3644	NASDAQ	SPTN	Wed, Jan 28, 2015	26.77	26.82	26.10	26.29
3643	NASDAQ	SPTN	Tue, Jan 27, 2015	26.67	26.84	26.61	26.69
3642	NASDAQ	SPTN	Mon, Jan 26, 2015	27.01	27.26	26.88	26.98
3641	NASDAQ	SPTN	Fri, Jan 23, 2015	27.15	27.43	26.94	27.09
3640	NASDAQ	SPTN	Thu, Jan 22, 2015	26.95	27.17	26.50	27.06
3639	NASDAQ	SPTN	Wed, Jan 21, 2015	27.07	27.09	26.63	26.72
3638	NASDAQ	SPTN	Tue, Jan 20, 2015	26.62	27.28	26.33	26.93
3637	NASDAQ	SPTN	Fri, Jan 16, 2015	26.05	26.55	25.28	26.48
3636	NASDAQ	SPTN	Thu, Jan 15, 2015	26.56	26.59	26.05	26.15
3635	NASDAQ	SPTN	Wed, Jan 14, 2015	26.22	26.51	25.87	26.39
3634	NASDAQ	SPTN	Tue, Jan 13, 2015	26.27	27.13	26.27	26.49
3633	NASDAQ	SPTN	Mon, Jan 12, 2015	26.06	26.32	25.84	26.10
3632	NASDAQ	SPTN	Fri, Jan 9, 2015	25.83	26.17	25.80	26.05
3631	NASDAQ	SPTN	Thu, Jan 8, 2015	25.64	26.07	25.52	25.80
3630	NASDAQ	SPTN	Wed, Jan 7, 2015	25.24	25.62	24.96	25.50
3629	NASDAQ	SPTN	Tue, Jan 6, 2015	25.44	25.50	24.86	25.15
3628	NASDAQ	SPTN	Mon, Jan 5, 2015	25.73	26.19	25.42	25.64
3627	NASDAQ	SPTN	Fri, Jan 2, 2015	26.15	26.59	25.65	25.82
3626	NASDAQ	SPTN	Wed, Dec 31, 2014	26.60	26.89	26.11	26.14
3625	NASDAQ	SPTN	Tue, Dec 30, 2014	26.60	26.77	26.33	26.52
3624	NASDAQ	SPTN	Mon, Dec 29, 2014	26.46	26.80	26.26	26.62
3623	NASDAQ	SPTN	Fri, Dec 26, 2014	26.59	26.78	26.37	26.46
3622	NASDAQ	SPTN	Wed, Dec 24, 2014	26.47	26.79	26.16	26.49
3621	NASDAQ	SPTN	Tue, Dec 23, 2014	26.15	26.88	26.11	26.47
3620	NASDAQ	SPTN	Mon, Dec 22, 2014	26.05	26.21	25.78	26.11
3619	NASDAQ	SPTN	Fri, Dec 19, 2014	25.90	26.22	25.68	26.08
3618	NASDAQ	SPTN	Thu, Dec 18, 2014	25.77	25.96	25.41	25.81
3617	NASDAQ	SPTN	Wed, Dec 17, 2014	25.01	25.62	24.70	25.50
3616	NASDAQ	SPTN	Tue, Dec 16, 2014	25.09	25.50	24.98	25.01
3615	NASDAQ	SPTN	Mon, Dec 15, 2014	25.01	25.31	24.94	25.09
3614	NASDAQ	SPTN	Fri, Dec 12, 2014	24.85	25.32	24.85	24.98
3613	NASDAQ	SPTN	Thu, Dec 11, 2014	25.16	25.60	25.12	25.24
3612	NASDAQ	SPTN	Wed, Dec 10, 2014	25.26	25.50	24.97	25.01
3611	NASDAQ	SPTN	Tue, Dec 9, 2014	24.48	25.30	23.77	25.29
3610	NASDAQ	SPTN	Mon, Dec 8, 2014	24.94	25.34	23.25	24.71
3609	NASDAQ	SPTN	Fri, Dec 5, 2014	24.59	25.00	24.53	24.94
3608	NASDAQ	SPTN	Thu, Dec 4, 2014	24.48	24.79	24.17	24.58
3607	NASDAQ	SPTN	Wed, Dec 3, 2014	24.21	24.47	24.03	24.42
3606	NASDAQ	SPTN	Tue, Dec 2, 2014	24.29	24.66	24.04	24.27
3605	NASDAQ	SPTN	Mon, Dec 1, 2014	23.77	24.50	23.55	24.20
3604	NASDAQ	SPTN	Fri, Nov 28, 2014	23.56	23.99	23.28	23.33
3603	NASDAQ	SPTN	Wed, Nov 26, 2014	23.45	23.59	23.30	23.55
3602	NASDAQ	SPTN	Tue, Nov 25, 2014	23.80	23.80	23.30	23.46
3601	NASDAQ	SPTN	Mon, Nov 24, 2014	23.36	23.78	23.15	23.75
3600	NASDAQ	SPTN	Fri, Nov 21, 2014	23.50	23.50	23.13	23.25
3599	NASDAQ	SPTN	Thu, Nov 20, 2014	22.87	23.21	22.81	23.18
3598	NASDAQ	SPTN	Wed, Nov 19, 2014	23.25	23.25	22.63	22.94
3597	NASDAQ	SPTN	Tue, Nov 18, 2014	23.39	23.47	23.05	23.24
3596	NASDAQ	SPTN	Mon, Nov 17, 2014	23.29	23.40	23.12	23.30
3595	NASDAQ	SPTN	Fri, Nov 14, 2014	23.51	23.51	23.19	23.30
3594	NASDAQ	SPTN	Thu, Nov 13, 2014	23.83	23.99	23.73	23.85
3593	NASDAQ	SPTN	Wed, Nov 12, 2014	23.59	23.83	23.35	23.76
3592	NASDAQ	SPTN	Tue, Nov 11, 2014	23.76	23.90	23.51	23.66
3591	NASDAQ	SPTN	Mon, Nov 10, 2014	23.35	23.76	23.11	23.76
3590	NASDAQ	SPTN	Fri, Nov 7, 2014	23.08	23.33	22.89	23.29
3589	NASDAQ	SPTN	Thu, Nov 6, 2014	23.27	23.60	22.83	23.01
3588	NASDAQ	SPTN	Wed, Nov 5, 2014	22.50	23.01	22.40	22.81
3587	NASDAQ	SPTN	Tue, Nov 4, 2014	21.91	22.47	21.68	22.44
3586	NASDAQ	SPTN	Mon, Nov 3, 2014	22.42	22.50	21.83	22.04
3585	NASDAQ	SPTN	Fri, Oct 31, 2014	22.35	22.49	21.93	22.41
3584	NASDAQ	SPTN	Thu, Oct 30, 2014	21.42	22.03	21.22	21.89
3583	NASDAQ	SPTN	Wed, Oct 29, 2014	21.21	21.54	21.10	21.43
3582	NASDAQ	SPTN	Tue, Oct 28, 2014	20.19	21.28	20.19	21.27
3581	NASDAQ	SPTN	Mon, Oct 27, 2014	20.31	20.31	19.91	20.16
3580	NASDAQ	SPTN	Fri, Oct 24, 2014	20.74	20.75	20.24	20.36
3579	NASDAQ	SPTN	Thu, Oct 23, 2014	21.06	21.08	20.56	20.66
3578	NASDAQ	SPTN	Wed, Oct 22, 2014	20.57	21.11	20.09	20.83
3577	NASDAQ	SPTN	Tue, Oct 21, 2014	20.45	20.60	20.29	20.46
3576	NASDAQ	SPTN	Mon, Oct 20, 2014	20.00	20.46	19.99	20.42
3575	NASDAQ	SPTN	Fri, Oct 17, 2014	20.77	20.77	19.92	20.04
3574	NASDAQ	SPTN	Thu, Oct 16, 2014	20.77	21.01	20.39	20.51
3573	NASDAQ	SPTN	Wed, Oct 15, 2014	20.62	21.19	20.14	21.11
3572	NASDAQ	SPTN	Tue, Oct 14, 2014	20.69	21.07	20.47	20.82
3571	NASDAQ	SPTN	Mon, Oct 13, 2014	20.08	20.65	20.00	20.50
3570	NASDAQ	SPTN	Fri, Oct 10, 2014	19.88	20.58	19.88	20.13
3569	NASDAQ	SPTN	Thu, Oct 9, 2014	20.74	20.97	19.99	20.02
3568	NASDAQ	SPTN	Wed, Oct 8, 2014	20.03	20.90	20.03	20.83
3567	NASDAQ	SPTN	Tue, Oct 7, 2014	20.03	20.35	19.91	20.13
3566	NASDAQ	SPTN	Mon, Oct 6, 2014	20.13	20.35	19.94	20.11
3565	NASDAQ	SPTN	Fri, Oct 3, 2014	19.81	20.28	19.73	20.13
3564	NASDAQ	SPTN	Thu, Oct 2, 2014	19.16	19.68	19.16	19.57
3563	NASDAQ	SPTN	Wed, Oct 1, 2014	19.50	19.55	19.19	19.23
3562	NASDAQ	SPTN	Tue, Sep 30, 2014	19.62	19.81	19.42	19.45
3561	NASDAQ	SPTN	Mon, Sep 29, 2014	19.51	19.77	19.46	19.62
3560	NASDAQ	SPTN	Fri, Sep 26, 2014	19.59	19.92	19.58	19.75
3559	NASDAQ	SPTN	Thu, Sep 25, 2014	19.91	20.00	19.48	19.57
3558	NASDAQ	SPTN	Wed, Sep 24, 2014	19.90	20.07	19.71	19.89
3557	NASDAQ	SPTN	Tue, Sep 23, 2014	20.27	20.40	19.84	19.84
3556	NASDAQ	SPTN	Mon, Sep 22, 2014	20.51	20.54	20.21	20.39
3555	NASDAQ	SPTN	Fri, Sep 19, 2014	20.63	20.74	20.16	20.65
3554	NASDAQ	SPTN	Thu, Sep 18, 2014	20.64	20.69	20.45	20.59
3553	NASDAQ	SPTN	Wed, Sep 17, 2014	20.73	20.73	20.42	20.51
3552	NASDAQ	SPTN	Tue, Sep 16, 2014	20.62	20.84	20.43	20.71
3551	NASDAQ	SPTN	Mon, Sep 15, 2014	21.02	21.28	20.64	20.70
3550	NASDAQ	SPTN	Fri, Sep 12, 2014	21.37	21.49	20.88	21.10
3549	NASDAQ	SPTN	Thu, Sep 11, 2014	21.16	21.54	21.12	21.43
3548	NASDAQ	SPTN	Wed, Sep 10, 2014	21.31	21.50	21.01	21.20
3547	NASDAQ	SPTN	Tue, Sep 9, 2014	21.63	21.77	21.17	21.25
3546	NASDAQ	SPTN	Mon, Sep 8, 2014	21.77	21.88	21.38	21.60
3545	NASDAQ	SPTN	Fri, Sep 5, 2014	21.53	21.88	21.38	21.77
3544	NASDAQ	SPTN	Thu, Sep 4, 2014	21.85	21.99	21.49	21.70
3543	NASDAQ	SPTN	Wed, Sep 3, 2014	21.70	21.91	21.45	21.77
3542	NASDAQ	SPTN	Tue, Sep 2, 2014	21.61	21.86	21.10	21.65
3541	NASDAQ	SPTN	Fri, Aug 29, 2014	21.17	21.54	20.91	21.49
3540	NASDAQ	SPTN	Thu, Aug 28, 2014	21.30	21.33	21.12	21.14
3539	NASDAQ	SPTN	Wed, Aug 27, 2014	21.60	21.67	21.36	21.40
3538	NASDAQ	SPTN	Tue, Aug 26, 2014	21.57	21.68	21.45	21.58
3537	NASDAQ	SPTN	Mon, Aug 25, 2014	22.00	22.00	21.55	21.62
3536	NASDAQ	SPTN	Fri, Aug 22, 2014	21.48	22.08	21.29	21.87
3535	NASDAQ	SPTN	Thu, Aug 21, 2014	21.44	21.58	21.11	21.52
3534	NASDAQ	SPTN	Wed, Aug 20, 2014	21.54	21.71	21.34	21.40
3533	NASDAQ	SPTN	Tue, Aug 19, 2014	21.41	21.63	21.27	21.62
3532	NASDAQ	SPTN	Mon, Aug 18, 2014	21.07	21.49	20.77	21.42
3531	NASDAQ	SPTN	Fri, Aug 15, 2014	21.63	21.63	20.70	20.86
3530	NASDAQ	SPTN	Thu, Aug 14, 2014	21.76	21.98	21.03	21.43
3529	NASDAQ	SPTN	Wed, Aug 13, 2014	21.82	21.92	21.50	21.73
3528	NASDAQ	SPTN	Tue, Aug 12, 2014	21.98	22.00	21.43	21.67
3527	NASDAQ	SPTN	Mon, Aug 11, 2014	21.45	22.00	21.45	21.96
3526	NASDAQ	SPTN	Fri, Aug 8, 2014	21.31	21.73	21.10	21.33
3525	NASDAQ	SPTN	Thu, Aug 7, 2014	21.55	21.58	20.95	21.21
3524	NASDAQ	SPTN	Wed, Aug 6, 2014	21.18	21.68	21.15	21.51
3523	NASDAQ	SPTN	Tue, Aug 5, 2014	21.26	21.59	21.07	21.27
3522	NASDAQ	SPTN	Mon, Aug 4, 2014	21.16	21.31	21.01	21.31
3521	NASDAQ	SPTN	Fri, Aug 1, 2014	21.07	21.16	20.76	21.08
3520	NASDAQ	SPTN	Thu, Jul 31, 2014	21.25	21.33	20.94	20.96
3519	NASDAQ	SPTN	Wed, Jul 30, 2014	21.55	21.55	21.25	21.37
3518	NASDAQ	SPTN	Tue, Jul 29, 2014	21.75	21.76	21.32	21.36
3517	NASDAQ	SPTN	Mon, Jul 28, 2014	21.65	21.75	21.35	21.60
3516	NASDAQ	SPTN	Fri, Jul 25, 2014	21.39	21.78	21.33	21.71
3515	NASDAQ	SPTN	Thu, Jul 24, 2014	21.93	22.16	21.51	21.61
3514	NASDAQ	SPTN	Wed, Jul 23, 2014	22.18	22.38	21.90	21.95
3513	NASDAQ	SPTN	Tue, Jul 22, 2014	22.12	22.30	21.96	22.22
3512	NASDAQ	SPTN	Mon, Jul 21, 2014	22.06	22.10	21.63	22.00
3511	NASDAQ	SPTN	Fri, Jul 18, 2014	21.50	22.14	21.50	22.08
3510	NASDAQ	SPTN	Thu, Jul 17, 2014	21.63	21.85	21.43	21.55
3509	NASDAQ	SPTN	Wed, Jul 16, 2014	21.86	21.90	21.47	21.72
3508	NASDAQ	SPTN	Tue, Jul 15, 2014	21.95	22.07	21.33	21.65
3507	NASDAQ	SPTN	Mon, Jul 14, 2014	22.21	22.50	21.75	21.81
3506	NASDAQ	SPTN	Fri, Jul 11, 2014	20.33	22.41	20.05	21.91
3505	NASDAQ	SPTN	Thu, Jul 10, 2014	20.05	20.45	19.44	20.41
3504	NASDAQ	SPTN	Wed, Jul 9, 2014	20.78	20.78	20.17	20.29
3503	NASDAQ	SPTN	Tue, Jul 8, 2014	21.09	21.09	20.61	20.77
3502	NASDAQ	SPTN	Mon, Jul 7, 2014	21.46	21.47	20.98	21.08
3501	NASDAQ	SPTN	Thu, Jul 3, 2014	21.35	21.68	20.85	21.49
3500	NASDAQ	SPTN	Wed, Jul 2, 2014	21.36	21.50	21.17	21.26
3499	NASDAQ	SPTN	Tue, Jul 1, 2014	21.08	21.69	20.79	21.41
3498	NASDAQ	SPTN	Mon, Jun 30, 2014	20.68	21.04	20.37	21.01
3497	NASDAQ	SPTN	Fri, Jun 27, 2014	21.04	21.16	20.58	20.66
3496	NASDAQ	SPTN	Thu, Jun 26, 2014	21.54	21.54	20.92	21.22
3495	NASDAQ	SPTN	Wed, Jun 25, 2014	20.98	21.56	20.78	21.50
3494	NASDAQ	SPTN	Tue, Jun 24, 2014	21.26	21.72	20.97	21.02
3493	NASDAQ	SPTN	Mon, Jun 23, 2014	21.19	21.40	20.86	21.31
3492	NASDAQ	SPTN	Fri, Jun 20, 2014	21.37	21.57	21.08	21.13
3491	NASDAQ	SPTN	Thu, Jun 19, 2014	21.99	22.01	21.35	21.37
3490	NASDAQ	SPTN	Wed, Jun 18, 2014	22.03	22.06	21.58	21.84
3489	NASDAQ	SPTN	Tue, Jun 17, 2014	21.79	22.03	21.62	22.03
3488	NASDAQ	SPTN	Mon, Jun 16, 2014	21.94	22.68	21.52	21.79
3487	NASDAQ	SPTN	Fri, Jun 13, 2014	22.06	22.18	21.46	21.63
3486	NASDAQ	SPTN	Thu, Jun 12, 2014	21.89	22.12	21.60	21.99
3485	NASDAQ	SPTN	Wed, Jun 11, 2014	22.25	22.43	21.83	21.96
3484	NASDAQ	SPTN	Tue, Jun 10, 2014	22.27	22.50	21.91	22.29
3483	NASDAQ	SPTN	Mon, Jun 9, 2014	22.49	22.69	22.00	22.31
3482	NASDAQ	SPTN	Fri, Jun 6, 2014	22.80	22.94	22.25	22.44
3481	NASDAQ	SPTN	Thu, Jun 5, 2014	22.17	22.76	21.95	22.62
3480	NASDAQ	SPTN	Wed, Jun 4, 2014	22.08	22.27	21.89	22.11
3479	NASDAQ	SPTN	Tue, Jun 3, 2014	22.49	22.51	21.90	22.15
3478	NASDAQ	SPTN	Mon, Jun 2, 2014	23.65	23.65	22.12	22.47
3477	NASDAQ	SPTN	Fri, May 30, 2014	23.56	24.41	23.28	24.28
3476	NASDAQ	SPTN	Thu, May 29, 2014	23.34	23.64	23.03	23.48
3475	NASDAQ	SPTN	Wed, May 28, 2014	24.25	24.25	22.79	23.35
3474	NASDAQ	SPTN	Tue, May 27, 2014	24.07	24.50	24.03	24.22
3473	NASDAQ	SPTN	Fri, May 23, 2014	24.26	24.68	23.82	24.03
3472	NASDAQ	SPTN	Thu, May 22, 2014	22.66	24.68	22.40	24.38
3471	NASDAQ	SPTN	Wed, May 21, 2014	21.71	21.88	21.49	21.69
3470	NASDAQ	SPTN	Tue, May 20, 2014	21.65	21.65	21.14	21.53
3469	NASDAQ	SPTN	Mon, May 19, 2014	21.65	21.93	21.56	21.69
3468	NASDAQ	SPTN	Fri, May 16, 2014	21.22	21.68	21.17	21.66
3467	NASDAQ	SPTN	Thu, May 15, 2014	21.32	21.47	21.11	21.17
3466	NASDAQ	SPTN	Wed, May 14, 2014	22.02	22.02	21.34	21.49
3465	NASDAQ	SPTN	Tue, May 13, 2014	22.43	22.43	21.90	22.00
3464	NASDAQ	SPTN	Mon, May 12, 2014	22.05	22.61	21.86	22.40
3463	NASDAQ	SPTN	Fri, May 9, 2014	21.48	21.94	21.31	21.88
3462	NASDAQ	SPTN	Thu, May 8, 2014	21.51	21.73	21.36	21.49
3461	NASDAQ	SPTN	Wed, May 7, 2014	21.50	21.68	21.27	21.46
3460	NASDAQ	SPTN	Tue, May 6, 2014	21.68	21.75	21.28	21.49
3459	NASDAQ	SPTN	Mon, May 5, 2014	21.52	21.92	21.35	21.81
3458	NASDAQ	SPTN	Fri, May 2, 2014	21.52	21.84	21.41	21.61
3457	NASDAQ	SPTN	Thu, May 1, 2014	21.47	21.73	21.12	21.53
3456	NASDAQ	SPTN	Wed, Apr 30, 2014	21.93	22.00	21.27	21.54
3455	NASDAQ	SPTN	Tue, Apr 29, 2014	22.15	22.47	21.90	22.01
3454	NASDAQ	SPTN	Mon, Apr 28, 2014	22.30	22.55	22.01	22.15
3453	NASDAQ	SPTN	Fri, Apr 25, 2014	22.25	22.54	22.23	22.25
3452	NASDAQ	SPTN	Thu, Apr 24, 2014	22.39	22.44	22.22	22.35
3451	NASDAQ	SPTN	Wed, Apr 23, 2014	22.24	22.42	22.20	22.25
3450	NASDAQ	SPTN	Tue, Apr 22, 2014	22.46	22.53	22.18	22.22
3449	NASDAQ	SPTN	Mon, Apr 21, 2014	22.25	22.61	22.19	22.40
3448	NASDAQ	SPTN	Thu, Apr 17, 2014	22.26	22.57	22.01	22.29
3447	NASDAQ	SPTN	Wed, Apr 16, 2014	22.71	22.71	22.03	22.27
3446	NASDAQ	SPTN	Tue, Apr 15, 2014	22.49	22.75	22.12	22.46
3445	NASDAQ	SPTN	Mon, Apr 14, 2014	22.45	22.63	22.20	22.34
3444	NASDAQ	SPTN	Fri, Apr 11, 2014	22.50	22.83	22.11	22.21
3443	NASDAQ	SPTN	Thu, Apr 10, 2014	22.92	23.05	22.43	22.68
3442	NASDAQ	SPTN	Wed, Apr 9, 2014	22.82	23.15	22.70	22.95
3441	NASDAQ	SPTN	Tue, Apr 8, 2014	22.72	23.13	22.64	22.84
3440	NASDAQ	SPTN	Mon, Apr 7, 2014	22.79	23.11	22.39	22.77
3439	NASDAQ	SPTN	Fri, Apr 4, 2014	23.74	23.74	22.77	22.87
3438	NASDAQ	SPTN	Thu, Apr 3, 2014	23.78	23.90	23.29	23.53
3437	NASDAQ	SPTN	Wed, Apr 2, 2014	23.51	23.88	23.34	23.66
3436	NASDAQ	SPTN	Tue, Apr 1, 2014	23.18	23.50	22.99	23.38
3435	NASDAQ	SPTN	Mon, Mar 31, 2014	22.40	23.30	22.36	23.21
3434	NASDAQ	SPTN	Fri, Mar 28, 2014	22.03	22.37	22.03	22.35
3433	NASDAQ	SPTN	Thu, Mar 27, 2014	22.34	22.42	22.01	22.09
3432	NASDAQ	SPTN	Wed, Mar 26, 2014	22.38	22.55	22.14	22.30
3431	NASDAQ	SPTN	Tue, Mar 25, 2014	22.13	22.37	22.08	22.20
3430	NASDAQ	SPTN	Mon, Mar 24, 2014	22.34	22.53	21.97	22.08
3429	NASDAQ	SPTN	Fri, Mar 21, 2014	21.86	22.26	21.55	21.95
3428	NASDAQ	SPTN	Thu, Mar 20, 2014	22.24	22.48	21.45	21.80
3427	NASDAQ	SPTN	Wed, Mar 19, 2014	22.21	22.33	21.94	22.24
3426	NASDAQ	SPTN	Tue, Mar 18, 2014	21.77	22.29	21.65	22.26
3425	NASDAQ	SPTN	Mon, Mar 17, 2014	21.82	22.04	21.67	21.70
3424	NASDAQ	SPTN	Fri, Mar 14, 2014	21.76	21.94	21.29	21.69
3423	NASDAQ	SPTN	Thu, Mar 13, 2014	22.47	22.47	21.89	21.90
3422	NASDAQ	SPTN	Wed, Mar 12, 2014	22.21	22.62	21.83	22.40
3421	NASDAQ	SPTN	Tue, Mar 11, 2014	22.50	22.66	22.11	22.36
3420	NASDAQ	SPTN	Mon, Mar 10, 2014	22.61	22.88	22.00	22.48
3419	NASDAQ	SPTN	Fri, Mar 7, 2014	23.01	23.02	22.53	22.70
3418	NASDAQ	SPTN	Thu, Mar 6, 2014	23.32	23.32	21.12	23.00
3417	NASDAQ	SPTN	Wed, Mar 5, 2014	23.17	23.29	22.78	23.28
3416	NASDAQ	SPTN	Tue, Mar 4, 2014	22.96	23.28	22.41	23.25
3415	NASDAQ	SPTN	Mon, Mar 3, 2014	22.50	22.75	22.05	22.63
3414	NASDAQ	SPTN	Fri, Feb 28, 2014	22.69	22.92	22.49	22.59
3413	NASDAQ	SPTN	Thu, Feb 27, 2014	22.52	22.68	22.25	22.63
3412	NASDAQ	SPTN	Wed, Feb 26, 2014	22.07	22.68	22.07	22.62
3411	NASDAQ	SPTN	Tue, Feb 25, 2014	22.01	22.27	21.92	22.04
3410	NASDAQ	SPTN	Mon, Feb 24, 2014	22.06	22.30	21.72	22.07
3409	NASDAQ	SPTN	Fri, Feb 21, 2014	22.24	22.26	21.45	22.06
3408	NASDAQ	SPTN	Thu, Feb 20, 2014	22.00	22.60	22.00	22.09
3407	NASDAQ	SPTN	Wed, Feb 19, 2014	22.12	22.38	21.79	21.97
3406	NASDAQ	SPTN	Tue, Feb 18, 2014	22.77	22.82	22.25	22.29
3405	NASDAQ	SPTN	Fri, Feb 14, 2014	22.04	22.86	21.67	22.84
3404	NASDAQ	SPTN	Thu, Feb 13, 2014	21.68	22.03	21.59	21.99
3403	NASDAQ	SPTN	Wed, Feb 12, 2014	21.91	22.00	21.61	21.92
3402	NASDAQ	SPTN	Tue, Feb 11, 2014	21.55	22.00	21.44	21.96
3401	NASDAQ	SPTN	Mon, Feb 10, 2014	21.59	21.76	21.00	21.56
3400	NASDAQ	SPTN	Fri, Feb 7, 2014	21.73	21.90	21.52	21.59
3399	NASDAQ	SPTN	Thu, Feb 6, 2014	21.73	21.95	21.18	21.75
3398	NASDAQ	SPTN	Wed, Feb 5, 2014	21.50	21.89	21.22	21.60
3397	NASDAQ	SPTN	Tue, Feb 4, 2014	21.88	22.20	21.54	21.56
3396	NASDAQ	SPTN	Mon, Feb 3, 2014	22.51	22.87	21.83	21.86
3395	NASDAQ	SPTN	Fri, Jan 31, 2014	22.51	22.98	22.51	22.59
3394	NASDAQ	SPTN	Thu, Jan 30, 2014	23.06	23.33	22.79	22.94
3393	NASDAQ	SPTN	Wed, Jan 29, 2014	22.83	23.20	22.74	22.93
3392	NASDAQ	SPTN	Tue, Jan 28, 2014	22.66	23.02	22.29	23.01
3391	NASDAQ	SPTN	Mon, Jan 27, 2014	22.77	23.14	22.44	22.66
3390	NASDAQ	SPTN	Fri, Jan 24, 2014	23.30	23.37	22.72	22.77
3389	NASDAQ	SPTN	Thu, Jan 23, 2014	23.64	23.69	23.26	23.46
3388	NASDAQ	SPTN	Wed, Jan 22, 2014	23.91	23.95	23.57	23.73
3387	NASDAQ	SPTN	Tue, Jan 21, 2014	23.96	23.96	23.51	23.84
3386	NASDAQ	SPTN	Fri, Jan 17, 2014	24.15	24.33	23.62	23.74
3385	NASDAQ	SPTN	Thu, Jan 16, 2014	24.41	24.41	24.06	24.22
3384	NASDAQ	SPTN	Wed, Jan 15, 2014	24.57	24.82	24.02	24.53
3383	NASDAQ	SPTN	Tue, Jan 14, 2014	24.77	25.05	24.54	24.57
3382	NASDAQ	SPTN	Mon, Jan 13, 2014	24.94	25.74	24.35	24.72
3381	NASDAQ	SPTN	Fri, Jan 10, 2014	25.22	25.73	24.50	25.09
3380	NASDAQ	SPTN	Thu, Jan 9, 2014	24.69	25.30	24.35	25.07
3379	NASDAQ	SPTN	Wed, Jan 8, 2014	24.18	24.61	23.91	24.53
3378	NASDAQ	SPTN	Tue, Jan 7, 2014	23.32	24.69	23.03	24.28
3377	NASDAQ	SPTN	Mon, Jan 6, 2014	23.89	24.10	23.15	23.17
3376	NASDAQ	SPTN	Fri, Jan 3, 2014	24.08	24.43	23.71	23.85
3375	NASDAQ	SPTN	Thu, Jan 2, 2014	24.10	24.24	23.58	24.20
3374	NASDAQ	SPTN	Tue, Dec 31, 2013	23.92	24.42	23.81	24.28
3373	NASDAQ	SPTN	Mon, Dec 30, 2013	23.82	23.85	23.35	23.81
3372	NASDAQ	SPTN	Fri, Dec 27, 2013	24.26	24.38	23.58	23.73
3371	NASDAQ	SPTN	Thu, Dec 26, 2013	24.41	24.66	24.04	24.12
3370	NASDAQ	SPTN	Tue, Dec 24, 2013	24.03	24.47	24.03	24.29
3369	NASDAQ	SPTN	Mon, Dec 23, 2013	23.83	24.09	23.81	24.08
3368	NASDAQ	SPTN	Fri, Dec 20, 2013	23.64	24.05	23.64	23.84
3367	NASDAQ	SPTN	Thu, Dec 19, 2013	23.73	23.82	23.48	23.61
3366	NASDAQ	SPTN	Wed, Dec 18, 2013	23.66	23.98	23.23	23.73
3365	NASDAQ	SPTN	Tue, Dec 17, 2013	23.59	23.99	22.91	23.56
3364	NASDAQ	SPTN	Mon, Dec 16, 2013	23.07	23.72	23.01	23.54
3363	NASDAQ	SPTN	Fri, Dec 13, 2013	22.90	23.12	22.51	22.90
3362	NASDAQ	SPTN	Thu, Dec 12, 2013	22.87	23.08	22.73	22.92
3361	NASDAQ	SPTN	Wed, Dec 11, 2013	22.97	22.97	22.63	22.87
3360	NASDAQ	SPTN	Tue, Dec 10, 2013	23.46	23.46	22.94	22.97
3359	NASDAQ	SPTN	Mon, Dec 9, 2013	23.48	23.65	23.39	23.57
3358	NASDAQ	SPTN	Fri, Dec 6, 2013	23.41	23.68	23.07	23.33
3357	NASDAQ	SPTN	Thu, Dec 5, 2013	22.77	23.21	22.47	23.16
3356	NASDAQ	SPTN	Wed, Dec 4, 2013	23.43	23.43	22.42	22.78
3355	NASDAQ	SPTN	Tue, Dec 3, 2013	23.43	23.63	22.94	23.60
3354	NASDAQ	SPTN	Mon, Dec 2, 2013	23.70	23.79	23.31	23.56
3353	NASDAQ	SPTN	Fri, Nov 29, 2013	23.05	23.23	22.70	23.20
3352	NASDAQ	SPTN	Wed, Nov 27, 2013	22.86	23.23	22.61	22.90
3351	NASDAQ	SPTN	Tue, Nov 26, 2013	22.58	22.97	22.05	22.78
3350	NASDAQ	SPTN	Mon, Nov 25, 2013	22.75	23.05	22.37	22.47
3349	NASDAQ	SPTN	Fri, Nov 22, 2013	22.80	22.95	22.48	22.85
3348	NASDAQ	SPTN	Thu, Nov 21, 2013	23.35	23.35	22.71	22.75
3347	NASDAQ	SPTN	Wed, Nov 20, 2013	23.66	23.72	23.29	23.40
3346	NASDAQ	SPTN	Tue, Nov 19, 2013	23.85	23.86	22.00	23.52
3345	NASDAQ	SPTN	Mon, Nov 18, 2013	23.50	23.77	23.42	23.55
3344	NASDAQ	SPTN	Fri, Nov 15, 2013	23.47	23.66	23.30	23.48
3343	NASDAQ	SPTN	Thu, Nov 14, 2013	23.53	23.54	23.20	23.51
3342	NASDAQ	SPTN	Wed, Nov 13, 2013	22.94	23.49	22.76	23.48
3341	NASDAQ	SPTN	Tue, Nov 12, 2013	23.00	23.20	22.77	23.04
3340	NASDAQ	SPTN	Mon, Nov 11, 2013	23.09	23.18	22.88	23.02
3339	NASDAQ	SPTN	Fri, Nov 8, 2013	22.98	23.28	22.65	23.07
3338	NASDAQ	SPTN	Thu, Nov 7, 2013	23.43	23.50	22.89	23.03
3337	NASDAQ	SPTN	Wed, Nov 6, 2013	23.70	23.72	23.17	23.36
3336	NASDAQ	SPTN	Tue, Nov 5, 2013	23.75	23.90	23.50	23.55
3335	NASDAQ	SPTN	Mon, Nov 4, 2013	23.88	23.97	23.67	23.80
3334	NASDAQ	SPTN	Fri, Nov 1, 2013	23.52	23.99	23.39	23.70
3333	NASDAQ	SPTN	Thu, Oct 31, 2013	23.94	23.94	22.94	23.53
3332	NASDAQ	SPTN	Wed, Oct 30, 2013	24.11	24.30	23.88	24.00
3331	NASDAQ	SPTN	Tue, Oct 29, 2013	24.33	24.49	23.92	24.12
3330	NASDAQ	SPTN	Mon, Oct 28, 2013	23.76	24.49	23.58	24.21
3329	NASDAQ	SPTN	Fri, Oct 25, 2013	23.30	23.81	23.06	23.69
3328	NASDAQ	SPTN	Thu, Oct 24, 2013	23.30	23.31	22.81	23.21
3327	NASDAQ	SPTN	Wed, Oct 23, 2013	23.01	23.29	22.86	22.97
3326	NASDAQ	SPTN	Tue, Oct 22, 2013	23.12	23.30	22.80	23.08
3325	NASDAQ	SPTN	Mon, Oct 21, 2013	23.10	23.44	22.95	23.08
3324	NASDAQ	SPTN	Fri, Oct 18, 2013	23.41	23.41	22.78	23.14
3323	NASDAQ	SPTN	Thu, Oct 17, 2013	23.13	23.36	22.93	23.17
3322	NASDAQ	SPTN	Wed, Oct 16, 2013	22.96	23.24	22.81	23.12
3321	NASDAQ	SPTN	Tue, Oct 15, 2013	22.64	22.93	22.54	22.85
3320	NASDAQ	SPTN	Mon, Oct 14, 2013	22.58	22.80	22.44	22.69
3319	NASDAQ	SPTN	Fri, Oct 11, 2013	22.24	22.73	22.16	22.67
3318	NASDAQ	SPTN	Thu, Oct 10, 2013	22.21	22.54	22.00	22.37
3317	NASDAQ	SPTN	Wed, Oct 9, 2013	21.77	22.27	21.73	21.88
3316	NASDAQ	SPTN	Tue, Oct 8, 2013	22.80	24.78	21.77	21.81
3315	NASDAQ	SPTN	Mon, Oct 7, 2013	21.88	22.48	21.88	22.15
3314	NASDAQ	SPTN	Fri, Oct 4, 2013	21.65	22.21	21.65	22.04
3313	NASDAQ	SPTN	Thu, Oct 3, 2013	21.77	22.05	21.25	21.71
3312	NASDAQ	SPTN	Wed, Oct 2, 2013	22.06	22.24	21.63	21.76
3311	NASDAQ	SPTN	Tue, Oct 1, 2013	22.12	22.21	21.90	22.20
3310	NASDAQ	SPTN	Mon, Sep 30, 2013	22.03	22.37	21.85	22.06
3309	NASDAQ	SPTN	Fri, Sep 27, 2013	22.04	22.60	21.99	22.21
3308	NASDAQ	SPTN	Thu, Sep 26, 2013	22.29	22.64	21.92	22.24
3307	NASDAQ	SPTN	Wed, Sep 25, 2013	23.01	23.23	22.29	22.35
3306	NASDAQ	SPTN	Tue, Sep 24, 2013	22.81	23.63	22.53	23.06
3305	NASDAQ	SPTN	Mon, Sep 23, 2013	22.22	22.83	22.04	22.74
3304	NASDAQ	SPTN	Fri, Sep 20, 2013	21.91	22.23	21.88	22.18
3303	NASDAQ	SPTN	Thu, Sep 19, 2013	21.99	22.42	21.39	21.83
3302	NASDAQ	SPTN	Wed, Sep 18, 2013	21.76	22.19	21.22	21.92
3301	NASDAQ	SPTN	Tue, Sep 17, 2013	21.19	21.77	21.02	21.71
3300	NASDAQ	SPTN	Mon, Sep 16, 2013	21.45	21.72	21.09	21.22
3299	NASDAQ	SPTN	Fri, Sep 13, 2013	21.14	21.44	21.00	21.39
3298	NASDAQ	SPTN	Thu, Sep 12, 2013	20.88	21.02	20.75	21.00
3297	NASDAQ	SPTN	Wed, Sep 11, 2013	20.72	20.95	20.60	20.84
3296	NASDAQ	SPTN	Tue, Sep 10, 2013	20.98	21.04	20.62	20.79
3295	NASDAQ	SPTN	Mon, Sep 9, 2013	20.64	20.96	20.50	20.82
3294	NASDAQ	SPTN	Fri, Sep 6, 2013	20.89	20.93	20.41	20.62
3293	NASDAQ	SPTN	Thu, Sep 5, 2013	20.74	20.88	20.69	20.76
3292	NASDAQ	SPTN	Wed, Sep 4, 2013	20.53	20.92	20.35	20.68
3291	NASDAQ	SPTN	Tue, Sep 3, 2013	20.83	20.88	20.31	20.48
3290	NASDAQ	SPTN	Fri, Aug 30, 2013	20.70	20.70	20.41	20.56
3289	NASDAQ	SPTN	Thu, Aug 29, 2013	20.55	21.03	20.52	20.72
3288	NASDAQ	SPTN	Wed, Aug 28, 2013	20.66	20.78	20.43	20.61
3287	NASDAQ	SPTN	Tue, Aug 27, 2013	20.49	20.67	20.21	20.59
3286	NASDAQ	SPTN	Mon, Aug 26, 2013	21.18	21.18	20.38	20.72
3285	NASDAQ	SPTN	Fri, Aug 23, 2013	21.12	21.17	20.75	21.16
3284	NASDAQ	SPTN	Thu, Aug 22, 2013	21.00	21.43	21.00	21.11
3283	NASDAQ	SPTN	Wed, Aug 21, 2013	21.30	21.61	20.86	20.87
3282	NASDAQ	SPTN	Tue, Aug 20, 2013	20.62	21.58	20.62	21.44
3281	NASDAQ	SPTN	Mon, Aug 19, 2013	20.78	20.84	20.49	20.62
3280	NASDAQ	SPTN	Fri, Aug 16, 2013	20.67	21.15	20.49	20.73
3279	NASDAQ	SPTN	Thu, Aug 15, 2013	21.33	21.73	20.73	20.77
3278	NASDAQ	SPTN	Wed, Aug 14, 2013	21.80	21.95	21.52	21.56
3277	NASDAQ	SPTN	Tue, Aug 13, 2013	21.95	21.95	21.56	21.65
3276	NASDAQ	SPTN	Mon, Aug 12, 2013	21.85	21.99	21.71	21.86
3275	NASDAQ	SPTN	Fri, Aug 9, 2013	21.89	22.00	21.75	21.80
3274	NASDAQ	SPTN	Thu, Aug 8, 2013	21.96	21.96	21.62	21.76
3273	NASDAQ	SPTN	Wed, Aug 7, 2013	21.23	21.79	21.23	21.74
3272	NASDAQ	SPTN	Tue, Aug 6, 2013	19.97	21.29	19.97	21.25
3271	NASDAQ	SPTN	Mon, Aug 5, 2013	19.74	20.08	19.74	20.03
3270	NASDAQ	SPTN	Fri, Aug 2, 2013	19.75	19.97	19.70	19.83
3269	NASDAQ	SPTN	Thu, Aug 1, 2013	19.00	19.85	19.00	19.74
3268	NASDAQ	SPTN	Wed, Jul 31, 2013	20.26	20.34	19.65	19.67
3267	NASDAQ	SPTN	Tue, Jul 30, 2013	20.45	20.45	19.98	20.24
3266	NASDAQ	SPTN	Mon, Jul 29, 2013	20.62	20.74	20.10	20.28
3265	NASDAQ	SPTN	Fri, Jul 26, 2013	20.57	20.81	20.56	20.73
3264	NASDAQ	SPTN	Thu, Jul 25, 2013	20.88	21.02	20.75	20.80
3263	NASDAQ	SPTN	Wed, Jul 24, 2013	20.79	21.11	20.26	21.01
3262	NASDAQ	SPTN	Tue, Jul 23, 2013	22.07	22.07	19.81	20.58
3261	NASDAQ	SPTN	Mon, Jul 22, 2013	24.04	24.40	21.95	22.04
3260	NASDAQ	SPTN	Fri, Jul 19, 2013	21.21	21.35	21.07	21.20
3259	NASDAQ	SPTN	Thu, Jul 18, 2013	21.21	21.69	21.15	21.21
3258	NASDAQ	SPTN	Wed, Jul 17, 2013	21.46	21.46	21.05	21.09
3257	NASDAQ	SPTN	Tue, Jul 16, 2013	21.40	21.45	21.18	21.27
3256	NASDAQ	SPTN	Mon, Jul 15, 2013	21.18	22.03	21.17	21.32
3255	NASDAQ	SPTN	Fri, Jul 12, 2013	20.98	21.39	20.95	21.26
3254	NASDAQ	SPTN	Thu, Jul 11, 2013	20.89	21.20	20.61	21.07
3253	NASDAQ	SPTN	Wed, Jul 10, 2013	20.25	20.74	20.17	20.59
3252	NASDAQ	SPTN	Tue, Jul 9, 2013	19.89	20.28	19.49	20.28
3251	NASDAQ	SPTN	Mon, Jul 8, 2013	19.47	19.89	19.39	19.88
3250	NASDAQ	SPTN	Fri, Jul 5, 2013	19.52	19.52	18.74	19.39
3249	NASDAQ	SPTN	Wed, Jul 3, 2013	19.07	19.30	18.92	19.19
3248	NASDAQ	SPTN	Tue, Jul 2, 2013	18.59	19.15	18.59	19.11
3247	NASDAQ	SPTN	Mon, Jul 1, 2013	18.57	18.94	18.43	18.59
3246	NASDAQ	SPTN	Fri, Jun 28, 2013	18.82	18.99	18.40	18.44
3245	NASDAQ	SPTN	Thu, Jun 27, 2013	18.56	18.93	18.47	18.81
3244	NASDAQ	SPTN	Wed, Jun 26, 2013	18.28	18.49	18.24	18.39
3243	NASDAQ	SPTN	Tue, Jun 25, 2013	18.52	18.52	17.90	18.19
3242	NASDAQ	SPTN	Mon, Jun 24, 2013	18.48	18.64	18.26	18.29
3241	NASDAQ	SPTN	Fri, Jun 21, 2013	18.34	18.64	17.72	18.60
3240	NASDAQ	SPTN	Thu, Jun 20, 2013	18.31	18.51	18.02	18.24
3239	NASDAQ	SPTN	Wed, Jun 19, 2013	19.17	19.22	18.38	18.51
3238	NASDAQ	SPTN	Tue, Jun 18, 2013	18.89	19.22	18.62	19.11
3237	NASDAQ	SPTN	Mon, Jun 17, 2013	18.97	19.11	18.62	18.80
3236	NASDAQ	SPTN	Fri, Jun 14, 2013	19.45	19.45	18.73	18.74
3235	NASDAQ	SPTN	Thu, Jun 13, 2013	18.69	19.51	18.69	19.44
3234	NASDAQ	SPTN	Wed, Jun 12, 2013	19.27	19.27	18.62	18.63
3233	NASDAQ	SPTN	Tue, Jun 11, 2013	19.53	19.58	19.17	19.18
3232	NASDAQ	SPTN	Mon, Jun 10, 2013	18.81	19.73	18.80	19.69
3231	NASDAQ	SPTN	Fri, Jun 7, 2013	18.62	18.84	18.37	18.69
3230	NASDAQ	SPTN	Thu, Jun 6, 2013	18.86	19.05	18.18	18.43
3229	NASDAQ	SPTN	Wed, Jun 5, 2013	18.88	19.05	18.80	18.82
3228	NASDAQ	SPTN	Tue, Jun 4, 2013	19.11	19.24	18.93	18.96
3227	NASDAQ	SPTN	Mon, Jun 3, 2013	17.88	19.18	17.74	19.14
3226	NASDAQ	SPTN	Fri, May 31, 2013	17.79	18.02	17.76	17.77
3225	NASDAQ	SPTN	Thu, May 30, 2013	18.11	18.11	17.87	17.94
3224	NASDAQ	SPTN	Wed, May 29, 2013	18.40	18.44	17.92	17.99
3223	NASDAQ	SPTN	Tue, May 28, 2013	18.15	18.66	17.97	18.45
3222	NASDAQ	SPTN	Fri, May 24, 2013	17.68	17.88	17.47	17.80
3221	NASDAQ	SPTN	Thu, May 23, 2013	18.07	18.79	16.71	17.73
3220	NASDAQ	SPTN	Wed, May 22, 2013	17.68	17.93	17.55	17.68
3219	NASDAQ	SPTN	Tue, May 21, 2013	17.62	17.89	17.36	17.68
3218	NASDAQ	SPTN	Mon, May 20, 2013	17.17	17.61	17.08	17.58
3217	NASDAQ	SPTN	Fri, May 17, 2013	17.46	17.46	16.98	17.17
3216	NASDAQ	SPTN	Thu, May 16, 2013	17.46	17.67	17.16	17.34
3215	NASDAQ	SPTN	Wed, May 15, 2013	17.55	17.79	17.26	17.46
3214	NASDAQ	SPTN	Tue, May 14, 2013	17.47	17.76	17.47	17.65
3213	NASDAQ	SPTN	Mon, May 13, 2013	17.18	17.53	17.03	17.39
3212	NASDAQ	SPTN	Fri, May 10, 2013	17.34	17.42	17.10	17.15
3211	NASDAQ	SPTN	Thu, May 9, 2013	16.52	17.26	16.50	17.25
3210	NASDAQ	SPTN	Wed, May 8, 2013	16.79	17.03	16.50	16.59
3209	NASDAQ	SPTN	Tue, May 7, 2013	16.96	17.03	16.70	16.87
3208	NASDAQ	SPTN	Mon, May 6, 2013	16.98	17.08	16.79	16.88
3207	NASDAQ	SPTN	Fri, May 3, 2013	16.96	17.16	16.75	17.03
3206	NASDAQ	SPTN	Thu, May 2, 2013	16.14	16.84	16.13	16.71
3205	NASDAQ	SPTN	Wed, May 1, 2013	16.67	16.76	16.10	16.12
3204	NASDAQ	SPTN	Tue, Apr 30, 2013	16.84	16.84	16.50	16.78
3203	NASDAQ	SPTN	Mon, Apr 29, 2013	16.96	17.09	16.63	16.77
3202	NASDAQ	SPTN	Fri, Apr 26, 2013	17.25	17.33	16.94	16.95
3201	NASDAQ	SPTN	Thu, Apr 25, 2013	17.57	17.57	17.22	17.26
3200	NASDAQ	SPTN	Wed, Apr 24, 2013	17.28	17.70	17.28	17.55
3199	NASDAQ	SPTN	Tue, Apr 23, 2013	17.02	17.31	17.01	17.30
3198	NASDAQ	SPTN	Mon, Apr 22, 2013	17.01	17.07	16.55	16.84
3197	NASDAQ	SPTN	Fri, Apr 19, 2013	16.61	17.04	16.61	16.95
3196	NASDAQ	SPTN	Thu, Apr 18, 2013	16.43	16.75	16.43	16.71
3195	NASDAQ	SPTN	Wed, Apr 17, 2013	16.50	17.09	16.20	16.34
3194	NASDAQ	SPTN	Tue, Apr 16, 2013	16.38	16.64	16.30	16.59
3193	NASDAQ	SPTN	Mon, Apr 15, 2013	17.10	17.13	16.14	16.21
3192	NASDAQ	SPTN	Fri, Apr 12, 2013	17.25	17.32	17.01	17.15
3191	NASDAQ	SPTN	Thu, Apr 11, 2013	17.60	17.70	17.25	17.26
3190	NASDAQ	SPTN	Wed, Apr 10, 2013	17.00	17.78	16.89	17.67
3189	NASDAQ	SPTN	Tue, Apr 9, 2013	17.43	17.43	16.88	16.90
3188	NASDAQ	SPTN	Mon, Apr 8, 2013	17.55	17.55	17.07	17.35
3187	NASDAQ	SPTN	Fri, Apr 5, 2013	17.20	17.58	17.09	17.44
3186	NASDAQ	SPTN	Thu, Apr 4, 2013	17.69	17.83	17.44	17.47
3185	NASDAQ	SPTN	Wed, Apr 3, 2013	17.68	17.94	17.18	17.61
3184	NASDAQ	SPTN	Tue, Apr 2, 2013	17.81	17.94	17.53	17.72
3183	NASDAQ	SPTN	Mon, Apr 1, 2013	17.64	17.81	17.43	17.67
3182	NASDAQ	SPTN	Thu, Mar 28, 2013	17.71	17.79	17.48	17.55
3181	NASDAQ	SPTN	Wed, Mar 27, 2013	17.67	17.80	17.46	17.63
3180	NASDAQ	SPTN	Tue, Mar 26, 2013	17.95	17.95	17.63	17.85
3179	NASDAQ	SPTN	Mon, Mar 25, 2013	17.84	18.08	17.60	17.80
3178	NASDAQ	SPTN	Fri, Mar 22, 2013	17.62	17.88	17.59	17.72
3177	NASDAQ	SPTN	Thu, Mar 21, 2013	17.80	17.97	17.58	17.61
3176	NASDAQ	SPTN	Wed, Mar 20, 2013	18.18	18.18	17.85	17.98
3175	NASDAQ	SPTN	Tue, Mar 19, 2013	18.05	18.33	17.94	18.02
3174	NASDAQ	SPTN	Mon, Mar 18, 2013	17.85	18.05	17.77	17.95
3173	NASDAQ	SPTN	Fri, Mar 15, 2013	17.95	18.07	17.50	17.99
3172	NASDAQ	SPTN	Thu, Mar 14, 2013	17.88	17.95	17.59	17.95
3171	NASDAQ	SPTN	Wed, Mar 13, 2013	17.72	17.84	17.51	17.80
3170	NASDAQ	SPTN	Tue, Mar 12, 2013	17.30	17.76	17.30	17.66
3169	NASDAQ	SPTN	Mon, Mar 11, 2013	17.50	17.62	17.28	17.34
3168	NASDAQ	SPTN	Fri, Mar 8, 2013	17.46	17.80	17.22	17.62
3167	NASDAQ	SPTN	Thu, Mar 7, 2013	17.18	17.32	16.96	17.29
3166	NASDAQ	SPTN	Wed, Mar 6, 2013	17.26	17.26	17.00	17.20
3165	NASDAQ	SPTN	Tue, Mar 5, 2013	17.34	17.44	17.13	17.28
3164	NASDAQ	SPTN	Mon, Mar 4, 2013	17.07	17.27	16.85	17.19
3163	NASDAQ	SPTN	Fri, Mar 1, 2013	16.51	17.27	16.51	17.16
3162	NASDAQ	SPTN	Thu, Feb 28, 2013	16.98	17.06	16.65	16.66
3161	NASDAQ	SPTN	Wed, Feb 27, 2013	17.05	17.15	16.86	16.95
3160	NASDAQ	SPTN	Tue, Feb 26, 2013	16.86	17.20	16.78	17.09
3159	NASDAQ	SPTN	Mon, Feb 25, 2013	17.26	17.32	16.72	16.77
3158	NASDAQ	SPTN	Fri, Feb 22, 2013	17.04	17.23	16.69	17.22
3157	NASDAQ	SPTN	Thu, Feb 21, 2013	16.74	17.08	16.69	16.91
3156	NASDAQ	SPTN	Wed, Feb 20, 2013	17.09	17.25	16.73	16.74
3155	NASDAQ	SPTN	Tue, Feb 19, 2013	16.86	17.47	16.70	17.05
3154	NASDAQ	SPTN	Fri, Feb 15, 2013	16.99	16.99	16.77	16.85
3153	NASDAQ	SPTN	Thu, Feb 14, 2013	17.22	17.27	16.64	16.84
3152	NASDAQ	SPTN	Wed, Feb 13, 2013	16.37	17.33	16.36	17.33
3151	NASDAQ	SPTN	Tue, Feb 12, 2013	15.97	16.31	15.89	16.30
3150	NASDAQ	SPTN	Mon, Feb 11, 2013	15.72	16.05	15.70	16.00
3149	NASDAQ	SPTN	Fri, Feb 8, 2013	15.42	15.78	15.21	15.77
3148	NASDAQ	SPTN	Thu, Feb 7, 2013	15.77	15.77	15.20	15.36
3147	NASDAQ	SPTN	Wed, Feb 6, 2013	15.87	16.00	15.68	15.75
3146	NASDAQ	SPTN	Tue, Feb 5, 2013	16.28	16.28	15.89	15.90
3145	NASDAQ	SPTN	Mon, Feb 4, 2013	16.33	16.49	16.13	16.17
3144	NASDAQ	SPTN	Fri, Feb 1, 2013	16.34	16.61	16.05	16.38
3143	NASDAQ	SPTN	Thu, Jan 31, 2013	15.94	16.34	15.89	16.24
3142	NASDAQ	SPTN	Wed, Jan 30, 2013	15.97	16.15	15.76	15.91
3141	NASDAQ	SPTN	Tue, Jan 29, 2013	15.76	16.17	15.69	16.01
3140	NASDAQ	SPTN	Mon, Jan 28, 2013	15.73	15.82	15.46	15.73
3139	NASDAQ	SPTN	Fri, Jan 25, 2013	15.74	15.74	15.35	15.67
3138	NASDAQ	SPTN	Thu, Jan 24, 2013	15.87	15.88	15.60	15.64
3137	NASDAQ	SPTN	Wed, Jan 23, 2013	15.99	16.11	15.77	15.80
3136	NASDAQ	SPTN	Tue, Jan 22, 2013	15.82	15.98	15.71	15.95
3135	NASDAQ	SPTN	Fri, Jan 18, 2013	15.96	16.00	15.64	15.87
3134	NASDAQ	SPTN	Thu, Jan 17, 2013	15.43	16.12	15.43	16.02
3133	NASDAQ	SPTN	Wed, Jan 16, 2013	15.51	15.51	15.30	15.40
3132	NASDAQ	SPTN	Tue, Jan 15, 2013	15.35	15.55	15.35	15.50
3131	NASDAQ	SPTN	Mon, Jan 14, 2013	15.53	15.54	15.25	15.46
3130	NASDAQ	SPTN	Fri, Jan 11, 2013	15.68	15.86	15.42	15.52
3129	NASDAQ	SPTN	Thu, Jan 10, 2013	15.73	15.75	15.51	15.65
3128	NASDAQ	SPTN	Wed, Jan 9, 2013	15.45	15.74	15.35	15.63
3127	NASDAQ	SPTN	Tue, Jan 8, 2013	15.75	15.75	15.29	15.37
3126	NASDAQ	SPTN	Mon, Jan 7, 2013	15.68	15.93	15.61	15.74
3125	NASDAQ	SPTN	Fri, Jan 4, 2013	16.12	16.12	15.76	15.79
3124	NASDAQ	SPTN	Thu, Jan 3, 2013	16.25	16.39	15.79	16.02
3123	NASDAQ	SPTN	Wed, Jan 2, 2013	15.75	16.51	15.75	16.17
3122	NASDAQ	SPTN	Mon, Dec 31, 2012	15.82	16.07	15.29	15.36
3121	NASDAQ	SPTN	Fri, Dec 28, 2012	15.64	16.13	15.50	15.80
3120	NASDAQ	SPTN	Thu, Dec 27, 2012	15.68	15.80	15.50	15.74
3119	NASDAQ	SPTN	Wed, Dec 26, 2012	15.85	16.01	15.65	15.72
3118	NASDAQ	SPTN	Mon, Dec 24, 2012	16.21	16.21	15.00	15.87
3117	NASDAQ	SPTN	Fri, Dec 21, 2012	16.09	16.34	15.47	16.25
3116	NASDAQ	SPTN	Thu, Dec 20, 2012	15.79	16.34	15.71	16.19
3115	NASDAQ	SPTN	Wed, Dec 19, 2012	16.17	16.17	15.68	15.79
3114	NASDAQ	SPTN	Tue, Dec 18, 2012	15.81	16.12	15.67	16.12
3113	NASDAQ	SPTN	Mon, Dec 17, 2012	15.64	15.85	15.64	15.80
3112	NASDAQ	SPTN	Fri, Dec 14, 2012	14.94	15.68	14.67	15.63
3111	NASDAQ	SPTN	Thu, Dec 13, 2012	15.27	15.37	14.90	14.95
3110	NASDAQ	SPTN	Wed, Dec 12, 2012	15.50	15.64	15.24	15.27
3109	NASDAQ	SPTN	Tue, Dec 11, 2012	15.60	15.60	15.26	15.43
3108	NASDAQ	SPTN	Mon, Dec 10, 2012	15.37	15.62	15.30	15.49
3107	NASDAQ	SPTN	Fri, Dec 7, 2012	15.54	15.54	15.30	15.40
3106	NASDAQ	SPTN	Thu, Dec 6, 2012	15.33	15.52	15.19	15.44
3105	NASDAQ	SPTN	Wed, Dec 5, 2012	15.54	15.59	15.27	15.35
3104	NASDAQ	SPTN	Tue, Dec 4, 2012	15.50	15.60	15.32	15.44
3103	NASDAQ	SPTN	Mon, Dec 3, 2012	15.17	15.58	14.88	15.44
3102	NASDAQ	SPTN	Fri, Nov 30, 2012	15.55	15.56	14.86	15.04
3101	NASDAQ	SPTN	Thu, Nov 29, 2012	15.14	15.69	15.14	15.58
3100	NASDAQ	SPTN	Wed, Nov 28, 2012	14.41	15.13	14.41	15.06
3099	NASDAQ	SPTN	Tue, Nov 27, 2012	14.39	14.81	14.39	14.50
3098	NASDAQ	SPTN	Mon, Nov 26, 2012	14.36	14.45	14.25	14.44
3097	NASDAQ	SPTN	Fri, Nov 23, 2012	14.20	14.47	14.10	14.39
3096	NASDAQ	SPTN	Wed, Nov 21, 2012	14.17	14.38	14.05	14.13
3095	NASDAQ	SPTN	Tue, Nov 20, 2012	14.02	14.19	13.93	14.17
3094	NASDAQ	SPTN	Mon, Nov 19, 2012	14.22	14.22	13.79	14.08
3093	NASDAQ	SPTN	Fri, Nov 16, 2012	13.72	13.98	13.68	13.91
3092	NASDAQ	SPTN	Thu, Nov 15, 2012	13.80	14.02	13.62	13.78
3091	NASDAQ	SPTN	Wed, Nov 14, 2012	13.98	14.18	13.73	13.84
3090	NASDAQ	SPTN	Tue, Nov 13, 2012	13.80	14.04	13.71	13.81
3089	NASDAQ	SPTN	Mon, Nov 12, 2012	13.97	14.17	13.83	13.90
3088	NASDAQ	SPTN	Fri, Nov 9, 2012	13.86	14.17	13.86	13.97
3087	NASDAQ	SPTN	Thu, Nov 8, 2012	13.95	14.04	13.83	13.94
3086	NASDAQ	SPTN	Wed, Nov 7, 2012	14.32	14.32	13.93	14.01
3085	NASDAQ	SPTN	Tue, Nov 6, 2012	14.42	14.60	14.41	14.47
3084	NASDAQ	SPTN	Mon, Nov 5, 2012	14.28	14.54	14.16	14.39
3083	NASDAQ	SPTN	Fri, Nov 2, 2012	14.36	14.39	14.22	14.30
3082	NASDAQ	SPTN	Thu, Nov 1, 2012	14.40	14.45	14.12	14.28
3081	NASDAQ	SPTN	Wed, Oct 31, 2012	14.47	14.56	14.26	14.34
3080	NASDAQ	SPTN	Fri, Oct 26, 2012	14.57	14.66	14.17	14.47
3079	NASDAQ	SPTN	Thu, Oct 25, 2012	14.27	14.78	14.20	14.53
3078	NASDAQ	SPTN	Wed, Oct 24, 2012	14.25	14.25	14.00	14.11
3077	NASDAQ	SPTN	Tue, Oct 23, 2012	14.24	14.44	14.04	14.21
3076	NASDAQ	SPTN	Mon, Oct 22, 2012	14.54	14.73	14.25	14.33
3075	NASDAQ	SPTN	Fri, Oct 19, 2012	15.03	15.03	14.49	14.61
3074	NASDAQ	SPTN	Thu, Oct 18, 2012	15.17	15.22	15.02	15.07
3073	NASDAQ	SPTN	Wed, Oct 17, 2012	15.09	15.23	14.99	15.23
3072	NASDAQ	SPTN	Tue, Oct 16, 2012	15.15	15.19	15.00	15.09
3071	NASDAQ	SPTN	Mon, Oct 15, 2012	15.07	15.14	14.93	15.12
3070	NASDAQ	SPTN	Fri, Oct 12, 2012	15.18	15.23	15.01	15.07
3069	NASDAQ	SPTN	Thu, Oct 11, 2012	15.13	15.32	15.04	15.13
3068	NASDAQ	SPTN	Wed, Oct 10, 2012	15.11	15.12	14.94	15.10
3067	NASDAQ	SPTN	Tue, Oct 9, 2012	15.38	15.38	14.96	15.05
3066	NASDAQ	SPTN	Mon, Oct 8, 2012	15.23	15.47	15.15	15.41
3065	NASDAQ	SPTN	Fri, Oct 5, 2012	15.24	15.55	15.15	15.32
3064	NASDAQ	SPTN	Thu, Oct 4, 2012	15.32	15.32	15.06	15.23
3063	NASDAQ	SPTN	Wed, Oct 3, 2012	15.43	15.47	15.09	15.29
3062	NASDAQ	SPTN	Tue, Oct 2, 2012	15.53	15.60	15.37	15.45
3061	NASDAQ	SPTN	Mon, Oct 1, 2012	15.42	15.54	15.23	15.51
3060	NASDAQ	SPTN	Fri, Sep 28, 2012	15.61	15.61	15.30	15.31
3059	NASDAQ	SPTN	Thu, Sep 27, 2012	15.77	15.80	15.65	15.70
3058	NASDAQ	SPTN	Wed, Sep 26, 2012	15.78	15.88	15.71	15.76
3057	NASDAQ	SPTN	Tue, Sep 25, 2012	16.16	16.27	15.68	15.70
3056	NASDAQ	SPTN	Mon, Sep 24, 2012	15.89	16.33	15.89	16.10
3055	NASDAQ	SPTN	Fri, Sep 21, 2012	16.38	16.38	15.86	15.96
3054	NASDAQ	SPTN	Thu, Sep 20, 2012	16.15	16.42	15.86	16.15
3053	NASDAQ	SPTN	Wed, Sep 19, 2012	16.43	16.61	16.16	16.21
3052	NASDAQ	SPTN	Tue, Sep 18, 2012	15.79	16.40	15.71	16.37
3051	NASDAQ	SPTN	Mon, Sep 17, 2012	16.00	16.01	15.67	15.85
3050	NASDAQ	SPTN	Fri, Sep 14, 2012	16.02	16.21	15.84	16.09
3049	NASDAQ	SPTN	Thu, Sep 13, 2012	15.83	16.35	15.74	16.15
3048	NASDAQ	SPTN	Wed, Sep 12, 2012	16.14	16.20	15.60	15.78
3047	NASDAQ	SPTN	Tue, Sep 11, 2012	15.97	16.28	15.72	16.14
3046	NASDAQ	SPTN	Mon, Sep 10, 2012	15.73	16.06	15.72	15.93
3045	NASDAQ	SPTN	Fri, Sep 7, 2012	15.92	16.02	15.70	15.73
3044	NASDAQ	SPTN	Thu, Sep 6, 2012	15.03	15.93	15.01	15.82
3043	NASDAQ	SPTN	Wed, Sep 5, 2012	14.97	15.13	14.76	14.96
3042	NASDAQ	SPTN	Tue, Sep 4, 2012	14.62	14.96	14.42	14.89
3041	NASDAQ	SPTN	Fri, Aug 31, 2012	15.46	15.47	15.15	15.31
3040	NASDAQ	SPTN	Thu, Aug 30, 2012	15.53	15.72	15.30	15.33
3039	NASDAQ	SPTN	Wed, Aug 29, 2012	15.44	15.72	15.34	15.69
3038	NASDAQ	SPTN	Tue, Aug 28, 2012	15.11	15.40	15.07	15.40
3037	NASDAQ	SPTN	Mon, Aug 27, 2012	15.16	15.24	15.03	15.15
3036	NASDAQ	SPTN	Fri, Aug 24, 2012	14.88	15.19	14.85	15.14
3035	NASDAQ	SPTN	Thu, Aug 23, 2012	15.07	15.08	14.84	14.94
3034	NASDAQ	SPTN	Wed, Aug 22, 2012	15.35	15.37	15.10	15.12
3033	NASDAQ	SPTN	Tue, Aug 21, 2012	15.33	15.76	15.24	15.42
3032	NASDAQ	SPTN	Mon, Aug 20, 2012	15.11	15.33	15.08	15.30
3031	NASDAQ	SPTN	Fri, Aug 17, 2012	15.04	15.21	14.99	15.12
3030	NASDAQ	SPTN	Thu, Aug 16, 2012	15.20	15.20	14.97	15.09
3029	NASDAQ	SPTN	Wed, Aug 15, 2012	15.03	15.30	14.99	15.26
3028	NASDAQ	SPTN	Tue, Aug 14, 2012	15.36	15.54	15.02	15.12
3027	NASDAQ	SPTN	Mon, Aug 13, 2012	15.50	15.50	15.20	15.33
3026	NASDAQ	SPTN	Fri, Aug 10, 2012	15.31	15.47	15.14	15.46
3025	NASDAQ	SPTN	Thu, Aug 9, 2012	15.35	15.45	15.29	15.37
3024	NASDAQ	SPTN	Wed, Aug 8, 2012	15.19	15.40	14.99	15.33
3023	NASDAQ	SPTN	Tue, Aug 7, 2012	15.56	15.56	15.06	15.26
3022	NASDAQ	SPTN	Mon, Aug 6, 2012	15.23	15.77	15.15	15.52
3021	NASDAQ	SPTN	Fri, Aug 3, 2012	15.01	15.40	13.44	15.17
3020	NASDAQ	SPTN	Thu, Aug 2, 2012	16.30	16.49	15.91	15.99
3019	NASDAQ	SPTN	Wed, Aug 1, 2012	17.21	17.27	16.42	16.42
3018	NASDAQ	SPTN	Tue, Jul 31, 2012	17.40	17.50	17.16	17.20
3017	NASDAQ	SPTN	Mon, Jul 30, 2012	17.49	17.61	17.40	17.44
3016	NASDAQ	SPTN	Fri, Jul 27, 2012	17.26	17.64	17.18	17.55
3015	NASDAQ	SPTN	Thu, Jul 26, 2012	17.09	17.32	17.03	17.23
3014	NASDAQ	SPTN	Wed, Jul 25, 2012	17.10	17.12	16.86	16.91
3013	NASDAQ	SPTN	Tue, Jul 24, 2012	17.26	17.29	16.94	16.98
3012	NASDAQ	SPTN	Mon, Jul 23, 2012	17.41	17.45	17.21	17.25
3011	NASDAQ	SPTN	Fri, Jul 20, 2012	17.43	17.69	17.43	17.60
3010	NASDAQ	SPTN	Thu, Jul 19, 2012	17.94	17.94	17.51	17.59
3009	NASDAQ	SPTN	Wed, Jul 18, 2012	18.12	18.23	17.83	17.97
3008	NASDAQ	SPTN	Tue, Jul 17, 2012	18.22	18.30	18.01	18.10
3007	NASDAQ	SPTN	Mon, Jul 16, 2012	18.43	18.43	18.06	18.08
3006	NASDAQ	SPTN	Fri, Jul 13, 2012	18.36	18.60	18.34	18.41
3005	NASDAQ	SPTN	Thu, Jul 12, 2012	18.41	18.53	18.23	18.33
3004	NASDAQ	SPTN	Wed, Jul 11, 2012	18.45	18.73	18.41	18.60
3003	NASDAQ	SPTN	Tue, Jul 10, 2012	18.25	18.46	18.25	18.45
3002	NASDAQ	SPTN	Mon, Jul 9, 2012	18.27	18.36	18.14	18.20
3001	NASDAQ	SPTN	Fri, Jul 6, 2012	18.38	18.48	18.31	18.36
3000	NASDAQ	SPTN	Thu, Jul 5, 2012	18.43	18.74	18.43	18.57
2999	NASDAQ	SPTN	Tue, Jul 3, 2012	18.46	18.74	18.31	18.54
2998	NASDAQ	SPTN	Mon, Jul 2, 2012	18.20	18.49	17.99	18.49
2997	NASDAQ	SPTN	Fri, Jun 29, 2012	18.00	18.24	17.72	18.13
2996	NASDAQ	SPTN	Thu, Jun 28, 2012	17.23	17.72	17.15	17.66
2995	NASDAQ	SPTN	Wed, Jun 27, 2012	17.21	17.45	17.21	17.39
2994	NASDAQ	SPTN	Tue, Jun 26, 2012	17.36	17.41	17.14	17.20
2993	NASDAQ	SPTN	Mon, Jun 25, 2012	17.31	17.58	17.31	17.38
2992	NASDAQ	SPTN	Fri, Jun 22, 2012	17.34	17.59	17.27	17.52
2991	NASDAQ	SPTN	Thu, Jun 21, 2012	17.61	17.61	17.25	17.27
2990	NASDAQ	SPTN	Wed, Jun 20, 2012	17.88	17.88	17.60	17.61
2989	NASDAQ	SPTN	Tue, Jun 19, 2012	17.53	17.98	17.45	17.84
2988	NASDAQ	SPTN	Mon, Jun 18, 2012	17.45	17.61	17.41	17.52
2987	NASDAQ	SPTN	Fri, Jun 15, 2012	17.56	17.85	17.44	17.50
2986	NASDAQ	SPTN	Thu, Jun 14, 2012	17.16	17.74	17.16	17.58
2985	NASDAQ	SPTN	Wed, Jun 13, 2012	17.24	17.37	17.05	17.12
2984	NASDAQ	SPTN	Tue, Jun 12, 2012	17.16	17.34	16.97	17.30
2983	NASDAQ	SPTN	Mon, Jun 11, 2012	17.38	17.38	17.07	17.07
2982	NASDAQ	SPTN	Fri, Jun 8, 2012	17.12	17.40	17.12	17.26
2981	NASDAQ	SPTN	Thu, Jun 7, 2012	17.54	17.54	17.14	17.18
2980	NASDAQ	SPTN	Wed, Jun 6, 2012	17.01	17.36	16.95	17.36
2979	NASDAQ	SPTN	Tue, Jun 5, 2012	16.54	16.96	16.50	16.95
2978	NASDAQ	SPTN	Mon, Jun 4, 2012	16.47	16.73	16.36	16.66
2977	NASDAQ	SPTN	Fri, Jun 1, 2012	16.50	16.76	15.91	16.43
2976	NASDAQ	SPTN	Thu, May 31, 2012	16.64	16.89	16.55	16.75
2975	NASDAQ	SPTN	Wed, May 30, 2012	16.64	16.84	16.57	16.65
2974	NASDAQ	SPTN	Tue, May 29, 2012	16.99	17.04	16.77	16.82
2973	NASDAQ	SPTN	Fri, May 25, 2012	16.53	16.97	16.44	16.88
2972	NASDAQ	SPTN	Thu, May 24, 2012	17.05	17.09	16.26	16.57
2971	NASDAQ	SPTN	Wed, May 23, 2012	17.40	17.53	16.95	17.03
2970	NASDAQ	SPTN	Tue, May 22, 2012	17.37	17.74	17.37	17.47
2969	NASDAQ	SPTN	Mon, May 21, 2012	17.41	17.68	17.32	17.41
2968	NASDAQ	SPTN	Fri, May 18, 2012	17.77	17.88	17.30	17.40
2967	NASDAQ	SPTN	Thu, May 17, 2012	17.60	18.66	17.60	17.82
2966	NASDAQ	SPTN	Wed, May 16, 2012	17.82	17.90	17.25	17.53
2965	NASDAQ	SPTN	Tue, May 15, 2012	17.46	17.85	17.46	17.79
2964	NASDAQ	SPTN	Mon, May 14, 2012	17.19	17.47	17.07	17.42
2963	NASDAQ	SPTN	Fri, May 11, 2012	17.46	17.50	17.23	17.35
2962	NASDAQ	SPTN	Thu, May 10, 2012	17.67	17.70	17.40	17.51
2961	NASDAQ	SPTN	Wed, May 9, 2012	17.43	17.70	17.43	17.52
2960	NASDAQ	SPTN	Tue, May 8, 2012	17.41	17.85	16.95	17.67
2959	NASDAQ	SPTN	Mon, May 7, 2012	17.50	17.74	17.50	17.56
2958	NASDAQ	SPTN	Fri, May 4, 2012	17.59	17.72	17.46	17.57
2957	NASDAQ	SPTN	Thu, May 3, 2012	17.98	18.04	17.63	17.76
2956	NASDAQ	SPTN	Wed, May 2, 2012	17.72	18.06	17.68	18.04
2955	NASDAQ	SPTN	Tue, May 1, 2012	18.22	18.53	17.85	17.89
2954	NASDAQ	SPTN	Mon, Apr 30, 2012	18.46	18.55	18.21	18.23
2953	NASDAQ	SPTN	Fri, Apr 27, 2012	18.25	18.60	18.15	18.52
2952	NASDAQ	SPTN	Thu, Apr 26, 2012	18.11	18.37	18.11	18.22
2951	NASDAQ	SPTN	Wed, Apr 25, 2012	18.02	18.40	18.02	18.20
2950	NASDAQ	SPTN	Tue, Apr 24, 2012	17.56	18.00	17.56	17.88
2949	NASDAQ	SPTN	Mon, Apr 23, 2012	17.71	17.77	17.49	17.61
2948	NASDAQ	SPTN	Fri, Apr 20, 2012	18.02	18.11	17.80	18.01
2947	NASDAQ	SPTN	Thu, Apr 19, 2012	17.85	18.05	17.55	17.72
2946	NASDAQ	SPTN	Wed, Apr 18, 2012	18.09	18.19	17.68	17.79
2945	NASDAQ	SPTN	Tue, Apr 17, 2012	17.85	18.43	17.82	18.23
2944	NASDAQ	SPTN	Mon, Apr 16, 2012	17.68	17.88	17.58	17.70
2943	NASDAQ	SPTN	Fri, Apr 13, 2012	17.80	18.03	17.60	17.62
2942	NASDAQ	SPTN	Thu, Apr 12, 2012	17.83	17.97	17.74	17.89
2941	NASDAQ	SPTN	Wed, Apr 11, 2012	17.70	17.88	17.56	17.88
2940	NASDAQ	SPTN	Tue, Apr 10, 2012	17.73	17.76	17.47	17.52
2939	NASDAQ	SPTN	Mon, Apr 9, 2012	17.56	17.83	17.50	17.72
2938	NASDAQ	SPTN	Thu, Apr 5, 2012	17.83	17.88	17.47	17.88
2937	NASDAQ	SPTN	Wed, Apr 4, 2012	17.78	17.91	17.65	17.84
2936	NASDAQ	SPTN	Tue, Apr 3, 2012	18.18	18.41	17.89	17.97
2935	NASDAQ	SPTN	Mon, Apr 2, 2012	18.06	18.37	18.00	18.23
2934	NASDAQ	SPTN	Fri, Mar 30, 2012	18.41	18.42	18.12	18.12
2933	NASDAQ	SPTN	Thu, Mar 29, 2012	18.26	18.47	18.10	18.29
2932	NASDAQ	SPTN	Wed, Mar 28, 2012	18.44	18.50	18.35	18.43
2931	NASDAQ	SPTN	Tue, Mar 27, 2012	18.52	18.61	18.39	18.39
2930	NASDAQ	SPTN	Mon, Mar 26, 2012	18.40	18.55	18.32	18.51
2929	NASDAQ	SPTN	Fri, Mar 23, 2012	17.94	18.28	17.87	18.27
2928	NASDAQ	SPTN	Thu, Mar 22, 2012	17.71	17.94	17.61	17.89
2927	NASDAQ	SPTN	Wed, Mar 21, 2012	17.91	18.08	17.87	17.91
2926	NASDAQ	SPTN	Tue, Mar 20, 2012	17.70	18.02	17.70	17.95
2925	NASDAQ	SPTN	Mon, Mar 19, 2012	17.51	18.00	17.50	17.81
2924	NASDAQ	SPTN	Fri, Mar 16, 2012	18.00	18.05	17.50	17.64
2923	NASDAQ	SPTN	Thu, Mar 15, 2012	18.24	18.36	18.01	18.01
2922	NASDAQ	SPTN	Wed, Mar 14, 2012	18.47	18.58	18.24	18.25
2921	NASDAQ	SPTN	Tue, Mar 13, 2012	18.42	18.56	18.11	18.50
2920	NASDAQ	SPTN	Mon, Mar 12, 2012	17.94	18.35	17.83	18.26
2919	NASDAQ	SPTN	Fri, Mar 9, 2012	17.60	18.14	17.59	17.99
2918	NASDAQ	SPTN	Thu, Mar 8, 2012	17.78	17.80	17.56	17.63
2917	NASDAQ	SPTN	Wed, Mar 7, 2012	17.78	17.87	17.68	17.74
2916	NASDAQ	SPTN	Tue, Mar 6, 2012	17.53	17.79	17.53	17.68
2915	NASDAQ	SPTN	Mon, Mar 5, 2012	17.55	18.05	17.26	17.71
2914	NASDAQ	SPTN	Fri, Mar 2, 2012	17.97	17.97	17.33	17.54
2913	NASDAQ	SPTN	Thu, Mar 1, 2012	17.85	18.24	17.84	17.95
2912	NASDAQ	SPTN	Wed, Feb 29, 2012	18.25	18.53	17.83	17.85
2911	NASDAQ	SPTN	Tue, Feb 28, 2012	18.14	18.36	17.87	18.18
2910	NASDAQ	SPTN	Mon, Feb 27, 2012	18.00	18.32	17.62	18.08
2909	NASDAQ	SPTN	Fri, Feb 24, 2012	18.10	18.25	17.93	18.19
2908	NASDAQ	SPTN	Thu, Feb 23, 2012	17.89	18.16	17.72	18.10
2907	NASDAQ	SPTN	Wed, Feb 22, 2012	17.94	18.06	17.76	17.90
2906	NASDAQ	SPTN	Tue, Feb 21, 2012	18.02	18.08	17.81	17.95
2905	NASDAQ	SPTN	Fri, Feb 17, 2012	18.05	18.10	17.87	18.05
2904	NASDAQ	SPTN	Thu, Feb 16, 2012	17.50	18.10	17.40	18.07
2903	NASDAQ	SPTN	Wed, Feb 15, 2012	17.47	17.89	17.34	17.53
2902	NASDAQ	SPTN	Tue, Feb 14, 2012	17.11	17.48	16.95	17.40
2901	NASDAQ	SPTN	Mon, Feb 13, 2012	17.71	17.90	17.01	17.15
2900	NASDAQ	SPTN	Fri, Feb 10, 2012	17.79	17.79	17.55	17.60
2899	NASDAQ	SPTN	Thu, Feb 9, 2012	18.33	18.68	17.79	17.87
2898	NASDAQ	SPTN	Wed, Feb 8, 2012	18.64	18.68	17.84	18.23
2897	NASDAQ	SPTN	Tue, Feb 7, 2012	18.54	18.73	18.42	18.57
2896	NASDAQ	SPTN	Mon, Feb 6, 2012	18.82	18.86	18.55	18.68
2895	NASDAQ	SPTN	Fri, Feb 3, 2012	19.24	19.24	18.86	18.95
2894	NASDAQ	SPTN	Thu, Feb 2, 2012	18.83	19.08	18.64	18.93
2893	NASDAQ	SPTN	Wed, Feb 1, 2012	18.82	18.89	18.39	18.86
2892	NASDAQ	SPTN	Tue, Jan 31, 2012	18.88	18.88	18.51	18.74
2891	NASDAQ	SPTN	Mon, Jan 30, 2012	18.87	18.88	18.58	18.81
2890	NASDAQ	SPTN	Fri, Jan 27, 2012	18.62	19.00	18.62	19.00
2889	NASDAQ	SPTN	Thu, Jan 26, 2012	18.63	18.79	18.60	18.73
2888	NASDAQ	SPTN	Wed, Jan 25, 2012	18.29	18.69	18.24	18.60
2887	NASDAQ	SPTN	Tue, Jan 24, 2012	17.96	18.32	17.89	18.30
2886	NASDAQ	SPTN	Mon, Jan 23, 2012	18.10	18.25	17.77	18.01
2885	NASDAQ	SPTN	Fri, Jan 20, 2012	17.81	18.19	17.61	18.17
2884	NASDAQ	SPTN	Thu, Jan 19, 2012	18.01	18.11	17.53	17.82
2883	NASDAQ	SPTN	Wed, Jan 18, 2012	17.74	18.00	17.52	18.00
2882	NASDAQ	SPTN	Tue, Jan 17, 2012	17.67	18.00	17.65	17.80
2881	NASDAQ	SPTN	Fri, Jan 13, 2012	17.55	17.75	17.42	17.58
2880	NASDAQ	SPTN	Thu, Jan 12, 2012	17.47	17.83	17.39	17.77
2879	NASDAQ	SPTN	Wed, Jan 11, 2012	17.03	17.52	17.03	17.45
2878	NASDAQ	SPTN	Tue, Jan 10, 2012	17.55	17.55	16.97	17.17
2877	NASDAQ	SPTN	Mon, Jan 9, 2012	17.68	17.78	17.19	17.32
2876	NASDAQ	SPTN	Fri, Jan 6, 2012	17.92	17.95	17.48	17.71
2875	NASDAQ	SPTN	Thu, Jan 5, 2012	18.04	18.22	17.64	17.94
2874	NASDAQ	SPTN	Wed, Jan 4, 2012	18.70	18.97	18.06	18.12
2873	NASDAQ	SPTN	Tue, Jan 3, 2012	18.91	19.20	18.80	18.87
2872	NASDAQ	SPTN	Fri, Dec 30, 2011	18.65	18.72	18.44	18.50
2871	NASDAQ	SPTN	Thu, Dec 29, 2011	18.52	18.82	18.52	18.72
2870	NASDAQ	SPTN	Wed, Dec 28, 2011	18.85	18.93	18.44	18.49
2869	NASDAQ	SPTN	Tue, Dec 27, 2011	18.77	18.93	18.53	18.87
2868	NASDAQ	SPTN	Fri, Dec 23, 2011	18.79	18.95	18.72	18.88
2867	NASDAQ	SPTN	Thu, Dec 22, 2011	18.96	19.21	18.68	18.78
2866	NASDAQ	SPTN	Wed, Dec 21, 2011	18.54	18.96	18.33	18.88
2865	NASDAQ	SPTN	Tue, Dec 20, 2011	18.33	18.60	18.19	18.52
2864	NASDAQ	SPTN	Mon, Dec 19, 2011	18.47	18.55	17.92	17.98
2863	NASDAQ	SPTN	Fri, Dec 16, 2011	18.37	18.50	17.88	18.25
2862	NASDAQ	SPTN	Thu, Dec 15, 2011	18.01	18.30	17.93	18.19
2861	NASDAQ	SPTN	Wed, Dec 14, 2011	17.49	17.87	17.36	17.75
2860	NASDAQ	SPTN	Tue, Dec 13, 2011	17.87	18.23	17.50	17.69
2859	NASDAQ	SPTN	Mon, Dec 12, 2011	17.87	17.96	17.49	17.84
2858	NASDAQ	SPTN	Fri, Dec 9, 2011	17.75	18.28	17.65	18.06
2857	NASDAQ	SPTN	Thu, Dec 8, 2011	18.17	18.25	17.50	17.74
2856	NASDAQ	SPTN	Wed, Dec 7, 2011	18.11	18.50	17.64	18.30
2855	NASDAQ	SPTN	Tue, Dec 6, 2011	17.95	18.39	17.80	18.18
2854	NASDAQ	SPTN	Mon, Dec 5, 2011	18.33	18.33	17.75	17.97
2853	NASDAQ	SPTN	Fri, Dec 2, 2011	17.94	18.00	17.74	17.99
2852	NASDAQ	SPTN	Thu, Dec 1, 2011	17.93	18.23	17.65	17.69
2851	NASDAQ	SPTN	Wed, Nov 30, 2011	17.00	18.07	16.83	18.03
2850	NASDAQ	SPTN	Tue, Nov 29, 2011	16.65	16.91	16.48	16.73
2849	NASDAQ	SPTN	Mon, Nov 28, 2011	16.70	16.74	16.37	16.69
2848	NASDAQ	SPTN	Fri, Nov 25, 2011	16.54	16.66	16.36	16.36
2847	NASDAQ	SPTN	Wed, Nov 23, 2011	17.05	17.05	16.49	16.60
2846	NASDAQ	SPTN	Tue, Nov 22, 2011	17.13	17.51	17.13	17.22
2845	NASDAQ	SPTN	Mon, Nov 21, 2011	17.06	17.42	17.06	17.12
2844	NASDAQ	SPTN	Fri, Nov 18, 2011	17.42	17.53	17.23	17.41
2843	NASDAQ	SPTN	Thu, Nov 17, 2011	17.45	17.66	17.35	17.42
2842	NASDAQ	SPTN	Wed, Nov 16, 2011	17.65	18.00	17.39	17.42
2841	NASDAQ	SPTN	Tue, Nov 15, 2011	17.30	17.95	17.04	17.88
2840	NASDAQ	SPTN	Mon, Nov 14, 2011	17.95	18.24	17.27	17.45
2839	NASDAQ	SPTN	Fri, Nov 11, 2011	17.33	18.01	17.33	18.00
2838	NASDAQ	SPTN	Thu, Nov 10, 2011	17.08	17.21	16.79	17.21
2837	NASDAQ	SPTN	Wed, Nov 9, 2011	17.55	17.55	16.81	16.85
2836	NASDAQ	SPTN	Tue, Nov 8, 2011	17.24	18.08	17.03	18.00
2835	NASDAQ	SPTN	Mon, Nov 7, 2011	17.10	17.10	16.71	17.10
2834	NASDAQ	SPTN	Fri, Nov 4, 2011	17.20	17.30	16.80	17.17
2833	NASDAQ	SPTN	Thu, Nov 3, 2011	17.07	17.44	16.63	17.35
2832	NASDAQ	SPTN	Wed, Nov 2, 2011	16.82	16.97	16.56	16.87
2831	NASDAQ	SPTN	Tue, Nov 1, 2011	16.62	17.03	16.45	16.56
2830	NASDAQ	SPTN	Mon, Oct 31, 2011	17.23	17.67	16.98	17.12
2829	NASDAQ	SPTN	Fri, Oct 28, 2011	17.77	17.97	17.53	17.55
2828	NASDAQ	SPTN	Thu, Oct 27, 2011	17.54	17.90	17.19	17.81
2827	NASDAQ	SPTN	Wed, Oct 26, 2011	16.96	17.09	16.51	17.00
2826	NASDAQ	SPTN	Tue, Oct 25, 2011	17.08	17.13	16.59	16.72
2825	NASDAQ	SPTN	Mon, Oct 24, 2011	17.02	17.30	16.54	17.18
2824	NASDAQ	SPTN	Fri, Oct 21, 2011	17.04	17.32	16.74	16.99
2823	NASDAQ	SPTN	Thu, Oct 20, 2011	16.48	17.42	16.36	16.74
2822	NASDAQ	SPTN	Wed, Oct 19, 2011	16.92	17.08	16.50	16.66
2821	NASDAQ	SPTN	Tue, Oct 18, 2011	16.34	17.11	16.27	16.90
2820	NASDAQ	SPTN	Mon, Oct 17, 2011	16.63	16.63	16.21	16.30
2819	NASDAQ	SPTN	Fri, Oct 14, 2011	16.55	16.89	16.18	16.80
2818	NASDAQ	SPTN	Thu, Oct 13, 2011	16.20	16.39	15.79	16.30
2817	NASDAQ	SPTN	Wed, Oct 12, 2011	15.72	16.45	15.72	16.28
2816	NASDAQ	SPTN	Tue, Oct 11, 2011	15.57	15.84	15.33	15.56
2815	NASDAQ	SPTN	Mon, Oct 10, 2011	15.60	15.75	15.36	15.71
2814	NASDAQ	SPTN	Fri, Oct 7, 2011	15.88	15.88	15.24	15.31
2813	NASDAQ	SPTN	Thu, Oct 6, 2011	15.38	15.95	15.19	15.87
2812	NASDAQ	SPTN	Wed, Oct 5, 2011	16.31	16.47	15.05	15.36
2811	NASDAQ	SPTN	Tue, Oct 4, 2011	15.05	16.39	15.05	16.32
2810	NASDAQ	SPTN	Mon, Oct 3, 2011	15.30	15.72	14.98	15.12
2809	NASDAQ	SPTN	Fri, Sep 30, 2011	15.00	15.73	14.89	15.48
2808	NASDAQ	SPTN	Thu, Sep 29, 2011	15.38	15.44	14.80	15.27
2807	NASDAQ	SPTN	Wed, Sep 28, 2011	15.49	15.72	15.05	15.05
2806	NASDAQ	SPTN	Tue, Sep 27, 2011	15.46	15.76	14.71	15.54
2805	NASDAQ	SPTN	Mon, Sep 26, 2011	14.22	15.14	14.22	15.11
2804	NASDAQ	SPTN	Fri, Sep 23, 2011	14.68	14.92	14.01	14.14
2803	NASDAQ	SPTN	Thu, Sep 22, 2011	14.57	14.86	14.27	14.57
2802	NASDAQ	SPTN	Wed, Sep 21, 2011	15.10	15.48	14.97	14.98
2801	NASDAQ	SPTN	Tue, Sep 20, 2011	15.49	15.59	15.11	15.19
2800	NASDAQ	SPTN	Mon, Sep 19, 2011	15.68	15.80	15.32	15.49
2799	NASDAQ	SPTN	Fri, Sep 16, 2011	16.06	16.06	15.81	15.99
2798	NASDAQ	SPTN	Thu, Sep 15, 2011	15.99	16.14	15.64	15.93
2797	NASDAQ	SPTN	Wed, Sep 14, 2011	16.02	16.02	15.45	15.83
2796	NASDAQ	SPTN	Tue, Sep 13, 2011	15.50	15.88	15.31	15.85
2795	NASDAQ	SPTN	Mon, Sep 12, 2011	14.88	15.49	14.88	15.44
2794	NASDAQ	SPTN	Fri, Sep 9, 2011	15.43	15.43	14.97	15.13
2793	NASDAQ	SPTN	Thu, Sep 8, 2011	15.79	15.96	15.48	15.61
2792	NASDAQ	SPTN	Wed, Sep 7, 2011	15.79	16.42	15.77	15.87
2791	NASDAQ	SPTN	Tue, Sep 6, 2011	14.66	15.56	14.52	15.52
2790	NASDAQ	SPTN	Fri, Sep 2, 2011	15.30	15.55	14.90	15.06
2789	NASDAQ	SPTN	Thu, Sep 1, 2011	16.09	16.57	15.42	15.56
2788	NASDAQ	SPTN	Wed, Aug 31, 2011	15.75	16.19	15.66	16.14
2787	NASDAQ	SPTN	Tue, Aug 30, 2011	16.45	16.45	15.54	15.66
2786	NASDAQ	SPTN	Mon, Aug 29, 2011	14.78	16.75	14.78	16.63
2785	NASDAQ	SPTN	Fri, Aug 26, 2011	14.65	14.86	14.45	14.65
2784	NASDAQ	SPTN	Thu, Aug 25, 2011	15.07	15.17	14.57	14.76
2783	NASDAQ	SPTN	Wed, Aug 24, 2011	14.74	15.13	14.70	14.98
2782	NASDAQ	SPTN	Tue, Aug 23, 2011	14.17	14.88	14.06	14.79
2781	NASDAQ	SPTN	Mon, Aug 22, 2011	14.62	14.62	14.08	14.18
2780	NASDAQ	SPTN	Fri, Aug 19, 2011	14.16	14.60	14.07	14.24
2779	NASDAQ	SPTN	Thu, Aug 18, 2011	14.68	14.94	14.26	14.38
2778	NASDAQ	SPTN	Wed, Aug 17, 2011	15.19	15.24	14.89	15.12
2777	NASDAQ	SPTN	Tue, Aug 16, 2011	15.11	15.36	14.80	15.10
2776	NASDAQ	SPTN	Mon, Aug 15, 2011	15.18	15.45	14.22	15.30
2775	NASDAQ	SPTN	Fri, Aug 12, 2011	15.19	15.26	14.69	15.10
2774	NASDAQ	SPTN	Thu, Aug 11, 2011	14.73	15.31	14.47	15.05
2773	NASDAQ	SPTN	Wed, Aug 10, 2011	15.25	15.60	14.56	14.63
2772	NASDAQ	SPTN	Tue, Aug 9, 2011	15.88	15.98	14.38	15.68
2771	NASDAQ	SPTN	Mon, Aug 8, 2011	16.10	16.88	15.31	15.46
2770	NASDAQ	SPTN	Fri, Aug 5, 2011	16.70	17.32	16.16	16.59
2769	NASDAQ	SPTN	Thu, Aug 4, 2011	16.85	17.00	16.50	16.50
2768	NASDAQ	SPTN	Wed, Aug 3, 2011	16.17	17.13	16.02	17.05
2767	NASDAQ	SPTN	Tue, Aug 2, 2011	16.41	16.96	16.26	16.28
2766	NASDAQ	SPTN	Mon, Aug 1, 2011	17.85	17.85	16.45	16.57
2765	NASDAQ	SPTN	Fri, Jul 29, 2011	17.23	18.01	17.05	17.67
2764	NASDAQ	SPTN	Thu, Jul 28, 2011	19.43	19.43	17.35	17.46
2763	NASDAQ	SPTN	Wed, Jul 27, 2011	19.80	19.95	19.12	19.28
2762	NASDAQ	SPTN	Tue, Jul 26, 2011	19.95	20.12	19.76	19.80
2761	NASDAQ	SPTN	Mon, Jul 25, 2011	19.88	20.24	19.80	19.90
2760	NASDAQ	SPTN	Fri, Jul 22, 2011	20.40	20.40	19.90	20.15
2759	NASDAQ	SPTN	Thu, Jul 21, 2011	20.71	20.83	20.37	20.37
2758	NASDAQ	SPTN	Wed, Jul 20, 2011	20.61	20.67	19.83	20.57
2757	NASDAQ	SPTN	Tue, Jul 19, 2011	20.35	20.71	20.35	20.54
2756	NASDAQ	SPTN	Mon, Jul 18, 2011	20.29	20.65	20.02	20.21
2755	NASDAQ	SPTN	Fri, Jul 15, 2011	20.20	20.31	19.95	20.31
2754	NASDAQ	SPTN	Thu, Jul 14, 2011	20.55	20.55	20.16	20.17
2753	NASDAQ	SPTN	Wed, Jul 13, 2011	20.45	20.51	20.32	20.50
2752	NASDAQ	SPTN	Tue, Jul 12, 2011	20.36	20.50	20.13	20.31
2751	NASDAQ	SPTN	Mon, Jul 11, 2011	20.62	20.88	20.32	20.39
2750	NASDAQ	SPTN	Fri, Jul 8, 2011	20.69	21.10	20.51	20.73
2749	NASDAQ	SPTN	Thu, Jul 7, 2011	21.12	21.37	20.85	20.92
2748	NASDAQ	SPTN	Wed, Jul 6, 2011	20.11	20.76	19.87	20.76
2747	NASDAQ	SPTN	Tue, Jul 5, 2011	19.51	20.17	19.48	20.13
2746	NASDAQ	SPTN	Fri, Jul 1, 2011	19.54	19.63	19.49	19.56
2745	NASDAQ	SPTN	Thu, Jun 30, 2011	19.55	19.57	19.38	19.53
2744	NASDAQ	SPTN	Wed, Jun 29, 2011	19.53	19.53	19.25	19.43
2743	NASDAQ	SPTN	Tue, Jun 28, 2011	19.33	19.47	18.99	19.41
2742	NASDAQ	SPTN	Mon, Jun 27, 2011	18.75	19.28	18.61	19.20
2741	NASDAQ	SPTN	Fri, Jun 24, 2011	19.02	19.08	18.66	18.69
2740	NASDAQ	SPTN	Thu, Jun 23, 2011	18.36	19.01	18.28	19.00
2739	NASDAQ	SPTN	Wed, Jun 22, 2011	18.70	18.78	18.40	18.55
2738	NASDAQ	SPTN	Tue, Jun 21, 2011	18.85	19.05	18.64	18.71
2737	NASDAQ	SPTN	Mon, Jun 20, 2011	17.95	18.76	17.90	18.63
2736	NASDAQ	SPTN	Fri, Jun 17, 2011	18.09	18.20	17.79	17.95
2735	NASDAQ	SPTN	Thu, Jun 16, 2011	17.71	18.09	17.70	17.99
2734	NASDAQ	SPTN	Wed, Jun 15, 2011	17.79	18.38	17.52	17.70
2733	NASDAQ	SPTN	Tue, Jun 14, 2011	18.10	18.15	17.92	18.01
2732	NASDAQ	SPTN	Mon, Jun 13, 2011	17.85	18.17	17.39	17.88
2731	NASDAQ	SPTN	Fri, Jun 10, 2011	18.24	18.34	17.75	17.78
2730	NASDAQ	SPTN	Thu, Jun 9, 2011	18.25	18.35	18.14	18.31
2729	NASDAQ	SPTN	Wed, Jun 8, 2011	18.05	18.37	18.00	18.14
2728	NASDAQ	SPTN	Tue, Jun 7, 2011	18.40	18.62	18.14	18.14
2727	NASDAQ	SPTN	Mon, Jun 6, 2011	18.32	18.59	18.21	18.24
2726	NASDAQ	SPTN	Fri, Jun 3, 2011	18.60	18.60	18.07	18.20
2725	NASDAQ	SPTN	Thu, Jun 2, 2011	18.94	19.31	17.55	18.77
2724	NASDAQ	SPTN	Wed, Jun 1, 2011	18.61	19.05	18.06	18.98
2723	NASDAQ	SPTN	Tue, May 31, 2011	17.93	19.81	17.93	18.65
2722	NASDAQ	SPTN	Fri, May 27, 2011	17.40	17.88	17.30	17.58
2721	NASDAQ	SPTN	Thu, May 26, 2011	16.76	17.41	16.76	17.34
2720	NASDAQ	SPTN	Wed, May 25, 2011	16.35	16.84	16.35	16.78
2719	NASDAQ	SPTN	Tue, May 24, 2011	16.77	16.77	16.25	16.36
2718	NASDAQ	SPTN	Mon, May 23, 2011	16.54	16.86	16.50	16.68
2717	NASDAQ	SPTN	Fri, May 20, 2011	16.60	16.83	16.45	16.70
2716	NASDAQ	SPTN	Thu, May 19, 2011	16.50	16.92	16.40	16.69
2715	NASDAQ	SPTN	Wed, May 18, 2011	16.15	16.67	16.02	16.60
2714	NASDAQ	SPTN	Tue, May 17, 2011	15.94	16.21	15.91	16.06
2713	NASDAQ	SPTN	Mon, May 16, 2011	16.04	16.28	15.89	15.90
2712	NASDAQ	SPTN	Fri, May 13, 2011	16.55	16.85	16.00	16.12
2711	NASDAQ	SPTN	Thu, May 12, 2011	16.76	16.99	16.09	16.56
2710	NASDAQ	SPTN	Wed, May 11, 2011	16.38	16.38	15.77	15.82
2709	NASDAQ	SPTN	Tue, May 10, 2011	15.84	16.41	15.84	16.38
2708	NASDAQ	SPTN	Mon, May 9, 2011	15.53	15.75	15.53	15.73
2707	NASDAQ	SPTN	Fri, May 6, 2011	15.69	15.88	15.50	15.51
2706	NASDAQ	SPTN	Thu, May 5, 2011	15.40	15.80	15.38	15.47
2705	NASDAQ	SPTN	Wed, May 4, 2011	15.58	15.66	15.40	15.40
2704	NASDAQ	SPTN	Tue, May 3, 2011	15.44	15.58	15.35	15.51
2703	NASDAQ	SPTN	Mon, May 2, 2011	15.63	15.63	15.40	15.46
2702	NASDAQ	SPTN	Fri, Apr 29, 2011	15.67	15.81	15.30	15.61
2701	NASDAQ	SPTN	Thu, Apr 28, 2011	15.23	15.61	15.02	15.61
2700	NASDAQ	SPTN	Wed, Apr 27, 2011	14.48	15.38	14.43	15.23
2699	NASDAQ	SPTN	Tue, Apr 26, 2011	15.22	15.22	14.47	14.49
2698	NASDAQ	SPTN	Mon, Apr 25, 2011	15.38	15.38	15.24	15.28
2697	NASDAQ	SPTN	Thu, Apr 21, 2011	15.45	15.54	15.29	15.43
2696	NASDAQ	SPTN	Wed, Apr 20, 2011	15.39	15.43	15.31	15.41
2695	NASDAQ	SPTN	Tue, Apr 19, 2011	15.22	15.33	15.14	15.24
2694	NASDAQ	SPTN	Mon, Apr 18, 2011	15.07	15.22	14.99	15.17
2693	NASDAQ	SPTN	Fri, Apr 15, 2011	14.79	15.36	14.62	15.32
2692	NASDAQ	SPTN	Thu, Apr 14, 2011	14.50	14.97	14.50	14.85
2691	NASDAQ	SPTN	Wed, Apr 13, 2011	15.15	15.22	14.54	14.60
2690	NASDAQ	SPTN	Tue, Apr 12, 2011	15.33	15.64	15.08	15.08
2689	NASDAQ	SPTN	Mon, Apr 11, 2011	15.36	15.53	15.35	15.42
2688	NASDAQ	SPTN	Fri, Apr 8, 2011	15.50	15.69	15.28	15.39
2687	NASDAQ	SPTN	Thu, Apr 7, 2011	15.56	15.80	15.30	15.40
2686	NASDAQ	SPTN	Wed, Apr 6, 2011	15.20	15.57	15.12	15.51
2685	NASDAQ	SPTN	Tue, Apr 5, 2011	15.12	15.37	14.93	15.09
2684	NASDAQ	SPTN	Mon, Apr 4, 2011	14.82	15.16	14.78	15.12
2683	NASDAQ	SPTN	Fri, Apr 1, 2011	14.89	15.06	14.66	14.72
2682	NASDAQ	SPTN	Thu, Mar 31, 2011	14.67	14.86	14.50	14.79
2681	NASDAQ	SPTN	Wed, Mar 30, 2011	14.75	14.98	14.59	14.73
2680	NASDAQ	SPTN	Tue, Mar 29, 2011	14.55	14.82	14.55	14.79
2679	NASDAQ	SPTN	Mon, Mar 28, 2011	15.00	15.06	14.35	14.50
2678	NASDAQ	SPTN	Fri, Mar 25, 2011	14.97	15.30	14.74	15.08
2677	NASDAQ	SPTN	Thu, Mar 24, 2011	14.98	14.99	14.78	14.91
2676	NASDAQ	SPTN	Wed, Mar 23, 2011	14.89	14.98	14.62	14.92
2675	NASDAQ	SPTN	Tue, Mar 22, 2011	15.02	15.16	14.84	14.95
2674	NASDAQ	SPTN	Mon, Mar 21, 2011	14.82	14.94	14.68	14.94
2673	NASDAQ	SPTN	Fri, Mar 18, 2011	14.16	14.74	14.16	14.60
2672	NASDAQ	SPTN	Thu, Mar 17, 2011	14.36	14.36	13.99	14.06
2671	NASDAQ	SPTN	Wed, Mar 16, 2011	14.29	14.29	13.95	14.11
2670	NASDAQ	SPTN	Tue, Mar 15, 2011	14.12	14.39	14.09	14.30
2669	NASDAQ	SPTN	Mon, Mar 14, 2011	14.50	14.58	14.28	14.37
2668	NASDAQ	SPTN	Fri, Mar 11, 2011	14.53	14.88	14.42	14.63
2667	NASDAQ	SPTN	Thu, Mar 10, 2011	15.12	15.12	14.57	14.68
2666	NASDAQ	SPTN	Wed, Mar 9, 2011	15.44	15.61	15.23	15.26
2665	NASDAQ	SPTN	Tue, Mar 8, 2011	14.99	15.58	14.93	15.47
2664	NASDAQ	SPTN	Mon, Mar 7, 2011	15.18	15.19	14.75	14.95
2663	NASDAQ	SPTN	Fri, Mar 4, 2011	14.68	15.11	14.65	15.11
2662	NASDAQ	SPTN	Thu, Mar 3, 2011	14.66	15.06	14.63	14.70
2661	NASDAQ	SPTN	Wed, Mar 2, 2011	14.70	14.85	14.42	14.51
2660	NASDAQ	SPTN	Tue, Mar 1, 2011	15.10	15.13	14.49	14.68
2659	NASDAQ	SPTN	Mon, Feb 28, 2011	15.81	15.81	14.78	15.07
2658	NASDAQ	SPTN	Fri, Feb 25, 2011	15.39	15.86	15.29	15.85
2657	NASDAQ	SPTN	Thu, Feb 24, 2011	15.24	15.46	15.11	15.43
2656	NASDAQ	SPTN	Wed, Feb 23, 2011	15.50	15.68	15.18	15.27
2655	NASDAQ	SPTN	Tue, Feb 22, 2011	15.35	15.60	15.32	15.44
2654	NASDAQ	SPTN	Fri, Feb 18, 2011	15.72	15.72	15.39	15.58
2653	NASDAQ	SPTN	Thu, Feb 17, 2011	15.46	15.73	15.24	15.63
2652	NASDAQ	SPTN	Wed, Feb 16, 2011	15.70	15.70	15.42	15.47
2651	NASDAQ	SPTN	Tue, Feb 15, 2011	15.41	15.63	15.39	15.57
2650	NASDAQ	SPTN	Mon, Feb 14, 2011	15.37	15.55	15.29	15.50
2649	NASDAQ	SPTN	Fri, Feb 11, 2011	15.20	15.51	15.00	15.40
2648	NASDAQ	SPTN	Thu, Feb 10, 2011	15.21	15.59	15.21	15.31
2647	NASDAQ	SPTN	Wed, Feb 9, 2011	15.16	15.41	14.95	15.29
2646	NASDAQ	SPTN	Tue, Feb 8, 2011	15.10	15.28	14.93	15.28
2645	NASDAQ	SPTN	Mon, Feb 7, 2011	15.00	15.39	15.00	15.14
2644	NASDAQ	SPTN	Fri, Feb 4, 2011	15.66	15.66	14.98	15.00
2643	NASDAQ	SPTN	Thu, Feb 3, 2011	15.16	15.84	15.16	15.65
2642	NASDAQ	SPTN	Wed, Feb 2, 2011	14.66	15.22	14.66	15.08
2641	NASDAQ	SPTN	Tue, Feb 1, 2011	14.60	14.79	14.55	14.70
2640	NASDAQ	SPTN	Mon, Jan 31, 2011	14.88	15.04	14.40	14.49
2639	NASDAQ	SPTN	Fri, Jan 28, 2011	15.00	15.05	14.71	14.75
2638	NASDAQ	SPTN	Thu, Jan 27, 2011	15.10	15.12	14.85	15.05
2637	NASDAQ	SPTN	Wed, Jan 26, 2011	14.85	15.22	14.77	15.08
2636	NASDAQ	SPTN	Tue, Jan 25, 2011	14.78	14.98	14.73	14.81
2635	NASDAQ	SPTN	Mon, Jan 24, 2011	15.00	15.10	14.80	14.90
2634	NASDAQ	SPTN	Fri, Jan 21, 2011	15.27	15.42	14.93	14.95
2633	NASDAQ	SPTN	Thu, Jan 20, 2011	15.14	15.39	15.10	15.12
2632	NASDAQ	SPTN	Wed, Jan 19, 2011	15.69	15.69	15.16	15.20
2631	NASDAQ	SPTN	Tue, Jan 18, 2011	15.57	15.81	15.31	15.67
2630	NASDAQ	SPTN	Fri, Jan 14, 2011	16.02	16.05	15.54	15.69
2629	NASDAQ	SPTN	Thu, Jan 13, 2011	16.17	16.17	15.80	16.02
2628	NASDAQ	SPTN	Wed, Jan 12, 2011	16.02	16.37	15.79	16.16
2627	NASDAQ	SPTN	Tue, Jan 11, 2011	16.26	16.32	15.80	15.84
2626	NASDAQ	SPTN	Mon, Jan 10, 2011	16.62	16.75	16.21	16.22
2625	NASDAQ	SPTN	Fri, Jan 7, 2011	17.14	17.21	16.42	16.75
2624	NASDAQ	SPTN	Thu, Jan 6, 2011	17.62	17.62	17.05	17.08
2623	NASDAQ	SPTN	Wed, Jan 5, 2011	16.96	17.75	16.91	17.72
2622	NASDAQ	SPTN	Tue, Jan 4, 2011	17.69	17.71	16.79	17.01
2621	NASDAQ	SPTN	Mon, Jan 3, 2011	17.04	17.70	16.80	17.56
2620	NASDAQ	SPTN	Fri, Dec 31, 2010	16.97	17.15	16.91	16.95
2619	NASDAQ	SPTN	Thu, Dec 30, 2010	16.92	17.35	16.63	17.19
2618	NASDAQ	SPTN	Wed, Dec 29, 2010	17.34	17.38	16.94	17.11
2617	NASDAQ	SPTN	Tue, Dec 28, 2010	17.36	17.46	17.21	17.26
2616	NASDAQ	SPTN	Mon, Dec 27, 2010	17.37	17.48	17.06	17.44
2615	NASDAQ	SPTN	Thu, Dec 23, 2010	17.46	17.64	17.34	17.49
2614	NASDAQ	SPTN	Wed, Dec 22, 2010	17.53	17.53	17.24	17.46
2613	NASDAQ	SPTN	Tue, Dec 21, 2010	17.34	17.62	17.11	17.45
2612	NASDAQ	SPTN	Mon, Dec 20, 2010	17.15	17.40	16.64	17.22
2611	NASDAQ	SPTN	Fri, Dec 17, 2010	17.60	17.67	16.99	17.10
2610	NASDAQ	SPTN	Thu, Dec 16, 2010	17.43	17.80	17.36	17.56
2609	NASDAQ	SPTN	Wed, Dec 15, 2010	16.95	17.55	16.86	17.35
2608	NASDAQ	SPTN	Tue, Dec 14, 2010	17.27	17.27	16.90	17.06
2607	NASDAQ	SPTN	Mon, Dec 13, 2010	17.19	17.45	17.12	17.14
2606	NASDAQ	SPTN	Fri, Dec 10, 2010	17.11	17.18	16.93	17.14
2605	NASDAQ	SPTN	Thu, Dec 9, 2010	17.24	17.28	16.87	17.03
2604	NASDAQ	SPTN	Wed, Dec 8, 2010	16.98	17.28	16.91	17.07
2603	NASDAQ	SPTN	Tue, Dec 7, 2010	16.98	17.20	16.71	16.95
2602	NASDAQ	SPTN	Mon, Dec 6, 2010	16.50	16.85	16.50	16.78
2601	NASDAQ	SPTN	Fri, Dec 3, 2010	16.31	16.67	16.19	16.50
2600	NASDAQ	SPTN	Thu, Dec 2, 2010	16.66	16.75	16.23	16.45
2599	NASDAQ	SPTN	Wed, Dec 1, 2010	16.63	16.79	16.61	16.70
2598	NASDAQ	SPTN	Tue, Nov 30, 2010	16.53	16.68	16.15	16.36
2597	NASDAQ	SPTN	Mon, Nov 29, 2010	15.74	16.83	15.56	16.67
2596	NASDAQ	SPTN	Fri, Nov 26, 2010	15.53	15.91	15.53	15.91
2595	NASDAQ	SPTN	Wed, Nov 24, 2010	15.47	15.82	15.33	15.67
2594	NASDAQ	SPTN	Tue, Nov 23, 2010	15.20	15.34	15.09	15.33
2593	NASDAQ	SPTN	Mon, Nov 22, 2010	15.42	15.47	14.95	15.39
2592	NASDAQ	SPTN	Fri, Nov 19, 2010	15.23	15.50	14.92	15.43
2591	NASDAQ	SPTN	Thu, Nov 18, 2010	15.19	15.44	15.11	15.22
2590	NASDAQ	SPTN	Wed, Nov 17, 2010	15.29	15.36	14.78	14.98
2589	NASDAQ	SPTN	Tue, Nov 16, 2010	15.50	15.72	15.13	15.22
2588	NASDAQ	SPTN	Mon, Nov 15, 2010	15.48	15.75	15.33	15.65
2587	NASDAQ	SPTN	Fri, Nov 12, 2010	15.74	15.78	15.28	15.41
2586	NASDAQ	SPTN	Thu, Nov 11, 2010	16.02	16.02	15.64	15.90
2585	NASDAQ	SPTN	Wed, Nov 10, 2010	15.60	16.23	15.43	16.21
2584	NASDAQ	SPTN	Tue, Nov 9, 2010	15.81	15.93	15.42	15.57
2583	NASDAQ	SPTN	Mon, Nov 8, 2010	15.84	15.93	15.58	15.74
2582	NASDAQ	SPTN	Fri, Nov 5, 2010	16.03	16.09	15.82	15.92
2581	NASDAQ	SPTN	Thu, Nov 4, 2010	15.67	16.10	15.67	16.04
2580	NASDAQ	SPTN	Wed, Nov 3, 2010	15.62	15.62	15.26	15.41
2579	NASDAQ	SPTN	Tue, Nov 2, 2010	14.70	15.70	14.70	15.64
2578	NASDAQ	SPTN	Mon, Nov 1, 2010	14.94	15.12	14.34	14.51
2577	NASDAQ	SPTN	Fri, Oct 29, 2010	15.02	15.15	14.92	14.95
2576	NASDAQ	SPTN	Thu, Oct 28, 2010	15.49	15.56	15.00	15.09
2575	NASDAQ	SPTN	Wed, Oct 27, 2010	15.34	15.42	14.94	15.34
2574	NASDAQ	SPTN	Tue, Oct 26, 2010	15.32	15.69	15.32	15.50
2573	NASDAQ	SPTN	Mon, Oct 25, 2010	15.50	15.63	15.34	15.43
2572	NASDAQ	SPTN	Fri, Oct 22, 2010	15.68	15.73	15.24	15.37
2571	NASDAQ	SPTN	Thu, Oct 21, 2010	15.94	16.05	15.41	15.65
2570	NASDAQ	SPTN	Wed, Oct 20, 2010	15.61	16.08	15.61	15.83
2569	NASDAQ	SPTN	Tue, Oct 19, 2010	15.89	16.13	15.42	15.49
2568	NASDAQ	SPTN	Mon, Oct 18, 2010	16.06	16.31	15.84	16.14
2567	NASDAQ	SPTN	Fri, Oct 15, 2010	16.61	16.86	15.90	15.98
2566	NASDAQ	SPTN	Thu, Oct 14, 2010	15.29	16.61	15.29	16.42
2565	NASDAQ	SPTN	Wed, Oct 13, 2010	14.85	15.41	14.56	15.20
2564	NASDAQ	SPTN	Tue, Oct 12, 2010	14.56	14.89	14.32	14.83
2563	NASDAQ	SPTN	Mon, Oct 11, 2010	14.79	14.82	14.53	14.64
2562	NASDAQ	SPTN	Fri, Oct 8, 2010	14.49	14.95	14.41	14.85
2561	NASDAQ	SPTN	Thu, Oct 7, 2010	14.88	14.88	14.44	14.49
2560	NASDAQ	SPTN	Wed, Oct 6, 2010	14.50	14.77	14.50	14.75
2559	NASDAQ	SPTN	Tue, Oct 5, 2010	14.47	14.69	14.19	14.53
2558	NASDAQ	SPTN	Mon, Oct 4, 2010	14.33	14.50	14.11	14.29
2557	NASDAQ	SPTN	Fri, Oct 1, 2010	14.58	14.59	14.28	14.33
2556	NASDAQ	SPTN	Thu, Sep 30, 2010	14.74	14.74	14.27	14.50
2555	NASDAQ	SPTN	Wed, Sep 29, 2010	14.59	14.83	14.45	14.67
2554	NASDAQ	SPTN	Tue, Sep 28, 2010	14.34	14.72	14.34	14.67
2553	NASDAQ	SPTN	Mon, Sep 27, 2010	14.52	14.55	14.06	14.36
2552	NASDAQ	SPTN	Fri, Sep 24, 2010	14.25	14.59	14.23	14.48
2551	NASDAQ	SPTN	Thu, Sep 23, 2010	14.13	14.41	14.02	14.08
2550	NASDAQ	SPTN	Wed, Sep 22, 2010	14.23	14.35	14.12	14.24
2549	NASDAQ	SPTN	Tue, Sep 21, 2010	14.56	14.56	14.20	14.26
2548	NASDAQ	SPTN	Mon, Sep 20, 2010	14.13	14.64	13.90	14.61
2547	NASDAQ	SPTN	Fri, Sep 17, 2010	14.42	14.42	14.07	14.15
2546	NASDAQ	SPTN	Thu, Sep 16, 2010	14.29	14.47	14.15	14.26
2545	NASDAQ	SPTN	Wed, Sep 15, 2010	13.79	14.35	13.64	14.35
2544	NASDAQ	SPTN	Tue, Sep 14, 2010	13.96	14.04	13.68	13.78
2543	NASDAQ	SPTN	Mon, Sep 13, 2010	13.31	14.04	13.21	13.97
2542	NASDAQ	SPTN	Fri, Sep 10, 2010	13.33	13.39	13.19	13.24
2541	NASDAQ	SPTN	Thu, Sep 9, 2010	13.39	13.39	13.18	13.34
2540	NASDAQ	SPTN	Wed, Sep 8, 2010	13.25	13.44	13.13	13.22
2539	NASDAQ	SPTN	Tue, Sep 7, 2010	13.39	13.40	13.01	13.20
2538	NASDAQ	SPTN	Fri, Sep 3, 2010	13.37	13.46	13.14	13.43
2537	NASDAQ	SPTN	Thu, Sep 2, 2010	13.45	13.50	13.04	13.22
2536	NASDAQ	SPTN	Wed, Sep 1, 2010	13.23	13.68	13.16	13.51
2535	NASDAQ	SPTN	Tue, Aug 31, 2010	13.18	13.31	12.95	13.07
2534	NASDAQ	SPTN	Mon, Aug 30, 2010	13.62	13.62	13.14	13.15
2533	NASDAQ	SPTN	Fri, Aug 27, 2010	13.43	13.75	13.21	13.70
2532	NASDAQ	SPTN	Thu, Aug 26, 2010	13.80	13.81	13.27	13.28
2531	NASDAQ	SPTN	Wed, Aug 25, 2010	13.17	13.81	13.17	13.77
2530	NASDAQ	SPTN	Tue, Aug 24, 2010	12.86	13.30	12.76	13.20
2529	NASDAQ	SPTN	Mon, Aug 23, 2010	13.71	13.85	13.01	13.03
2528	NASDAQ	SPTN	Fri, Aug 20, 2010	13.10	13.35	12.76	13.30
2527	NASDAQ	SPTN	Thu, Aug 19, 2010	13.48	13.52	13.14	13.18
2526	NASDAQ	SPTN	Wed, Aug 18, 2010	13.73	13.73	13.40	13.46
2525	NASDAQ	SPTN	Tue, Aug 17, 2010	13.42	13.84	13.42	13.71
2524	NASDAQ	SPTN	Mon, Aug 16, 2010	13.21	13.57	13.17	13.28
2523	NASDAQ	SPTN	Fri, Aug 13, 2010	13.37	13.44	13.18	13.25
2522	NASDAQ	SPTN	Thu, Aug 12, 2010	13.17	13.49	12.91	13.44
2521	NASDAQ	SPTN	Wed, Aug 11, 2010	13.75	13.88	13.29	13.30
2520	NASDAQ	SPTN	Tue, Aug 10, 2010	14.12	14.29	13.80	13.99
2519	NASDAQ	SPTN	Mon, Aug 9, 2010	14.24	14.41	14.03	14.28
2518	NASDAQ	SPTN	Fri, Aug 6, 2010	13.98	14.29	13.78	14.24
2517	NASDAQ	SPTN	Thu, Aug 5, 2010	14.32	14.43	14.12	14.16
2516	NASDAQ	SPTN	Wed, Aug 4, 2010	14.31	14.63	14.24	14.44
2515	NASDAQ	SPTN	Tue, Aug 3, 2010	14.30	14.48	14.16	14.28
2514	NASDAQ	SPTN	Mon, Aug 2, 2010	14.56	14.64	14.05	14.38
2513	NASDAQ	SPTN	Fri, Jul 30, 2010	14.16	14.41	14.00	14.36
2512	NASDAQ	SPTN	Thu, Jul 29, 2010	14.35	14.36	13.69	14.28
2511	NASDAQ	SPTN	Wed, Jul 28, 2010	14.61	14.76	14.04	14.22
2510	NASDAQ	SPTN	Tue, Jul 27, 2010	14.51	14.73	14.44	14.61
2509	NASDAQ	SPTN	Mon, Jul 26, 2010	14.24	14.45	14.20	14.40
2508	NASDAQ	SPTN	Fri, Jul 23, 2010	13.88	14.29	13.69	14.24
2507	NASDAQ	SPTN	Thu, Jul 22, 2010	13.45	13.98	13.33	13.94
2506	NASDAQ	SPTN	Wed, Jul 21, 2010	13.69	13.78	13.23	13.25
2505	NASDAQ	SPTN	Tue, Jul 20, 2010	13.35	13.60	13.19	13.58
2504	NASDAQ	SPTN	Mon, Jul 19, 2010	13.43	13.63	13.12	13.50
2503	NASDAQ	SPTN	Fri, Jul 16, 2010	13.93	13.93	13.29	13.38
2502	NASDAQ	SPTN	Thu, Jul 15, 2010	14.26	14.26	13.78	14.04
2501	NASDAQ	SPTN	Wed, Jul 14, 2010	14.35	14.45	14.10	14.23
2500	NASDAQ	SPTN	Tue, Jul 13, 2010	13.86	14.48	13.84	14.43
2499	NASDAQ	SPTN	Mon, Jul 12, 2010	13.65	14.10	13.65	13.69
2498	NASDAQ	SPTN	Fri, Jul 9, 2010	14.14	14.14	13.67	14.11
2497	NASDAQ	SPTN	Thu, Jul 8, 2010	13.68	14.16	13.47	14.12
2496	NASDAQ	SPTN	Wed, Jul 7, 2010	13.34	13.58	13.11	13.57
2495	NASDAQ	SPTN	Tue, Jul 6, 2010	13.72	13.86	13.28	13.33
2494	NASDAQ	SPTN	Fri, Jul 2, 2010	13.55	13.73	13.40	13.61
2493	NASDAQ	SPTN	Thu, Jul 1, 2010	13.67	13.95	13.37	13.48
2492	NASDAQ	SPTN	Wed, Jun 30, 2010	13.55	13.86	13.28	13.72
2491	NASDAQ	SPTN	Tue, Jun 29, 2010	13.95	13.95	13.45	13.59
2490	NASDAQ	SPTN	Mon, Jun 28, 2010	14.43	14.67	14.06	14.08
2489	NASDAQ	SPTN	Fri, Jun 25, 2010	13.91	14.27	13.75	14.25
2488	NASDAQ	SPTN	Thu, Jun 24, 2010	13.77	14.13	13.77	13.83
2487	NASDAQ	SPTN	Wed, Jun 23, 2010	13.91	14.10	13.81	13.87
2486	NASDAQ	SPTN	Tue, Jun 22, 2010	14.28	14.36	13.94	13.96
2485	NASDAQ	SPTN	Mon, Jun 21, 2010	14.91	14.94	14.01	14.23
2484	NASDAQ	SPTN	Fri, Jun 18, 2010	14.70	14.85	14.34	14.74
2483	NASDAQ	SPTN	Thu, Jun 17, 2010	14.59	14.75	14.37	14.64
2482	NASDAQ	SPTN	Wed, Jun 16, 2010	14.79	14.96	14.55	14.56
2481	NASDAQ	SPTN	Tue, Jun 15, 2010	15.02	15.02	14.79	14.90
2480	NASDAQ	SPTN	Mon, Jun 14, 2010	14.76	15.18	14.61	14.87
2479	NASDAQ	SPTN	Fri, Jun 11, 2010	14.39	14.74	14.30	14.63
2478	NASDAQ	SPTN	Thu, Jun 10, 2010	14.38	14.66	14.18	14.63
2477	NASDAQ	SPTN	Wed, Jun 9, 2010	13.99	14.46	13.99	14.19
2476	NASDAQ	SPTN	Tue, Jun 8, 2010	14.42	14.42	13.92	13.92
2475	NASDAQ	SPTN	Mon, Jun 7, 2010	14.72	14.92	14.36	14.36
2474	NASDAQ	SPTN	Fri, Jun 4, 2010	15.30	15.44	14.60	14.69
2473	NASDAQ	SPTN	Thu, Jun 3, 2010	15.12	15.59	15.08	15.56
2472	NASDAQ	SPTN	Wed, Jun 2, 2010	14.99	15.32	14.91	15.17
2471	NASDAQ	SPTN	Tue, Jun 1, 2010	15.11	15.32	14.82	15.01
2470	NASDAQ	SPTN	Fri, May 28, 2010	15.36	15.75	15.21	15.24
2469	NASDAQ	SPTN	Thu, May 27, 2010	15.19	15.47	14.92	15.44
2468	NASDAQ	SPTN	Wed, May 26, 2010	15.54	15.68	14.98	15.01
2467	NASDAQ	SPTN	Tue, May 25, 2010	14.88	15.46	14.70	15.42
2466	NASDAQ	SPTN	Mon, May 24, 2010	15.78	15.88	15.06	15.06
2465	NASDAQ	SPTN	Fri, May 21, 2010	16.08	16.47	15.67	15.93
2464	NASDAQ	SPTN	Thu, May 20, 2010	16.36	16.90	16.04	16.31
2463	NASDAQ	SPTN	Wed, May 19, 2010	16.66	16.79	15.91	16.66
2462	NASDAQ	SPTN	Tue, May 18, 2010	16.88	16.99	16.52	16.74
2461	NASDAQ	SPTN	Mon, May 17, 2010	16.35	16.80	16.05	16.80
2460	NASDAQ	SPTN	Fri, May 14, 2010	16.78	16.96	16.13	16.33
2459	NASDAQ	SPTN	Thu, May 13, 2010	16.12	17.22	15.85	16.91
2458	NASDAQ	SPTN	Wed, May 12, 2010	15.20	15.46	15.00	15.40
2457	NASDAQ	SPTN	Tue, May 11, 2010	14.67	15.37	14.67	15.20
2456	NASDAQ	SPTN	Mon, May 10, 2010	14.41	14.85	13.98	14.81
2455	NASDAQ	SPTN	Fri, May 7, 2010	14.63	14.86	13.45	14.25
2454	NASDAQ	SPTN	Thu, May 6, 2010	14.94	15.25	14.04	14.60
2453	NASDAQ	SPTN	Wed, May 5, 2010	15.03	15.17	14.95	14.99
2452	NASDAQ	SPTN	Tue, May 4, 2010	15.07	15.26	14.95	15.14
2451	NASDAQ	SPTN	Mon, May 3, 2010	15.12	15.35	14.88	15.26
2450	NASDAQ	SPTN	Fri, Apr 30, 2010	15.77	15.96	15.07	15.09
2449	NASDAQ	SPTN	Thu, Apr 29, 2010	15.24	15.86	15.09	15.83
2448	NASDAQ	SPTN	Wed, Apr 28, 2010	15.16	15.33	14.93	15.18
2447	NASDAQ	SPTN	Tue, Apr 27, 2010	14.93	15.38	14.90	15.16
2446	NASDAQ	SPTN	Mon, Apr 26, 2010	14.95	15.15	14.74	15.01
2445	NASDAQ	SPTN	Fri, Apr 23, 2010	14.94	15.30	14.88	15.21
2444	NASDAQ	SPTN	Thu, Apr 22, 2010	14.63	15.11	14.56	15.05
2443	NASDAQ	SPTN	Wed, Apr 21, 2010	14.47	14.77	14.19	14.77
2442	NASDAQ	SPTN	Tue, Apr 20, 2010	14.11	14.90	14.05	14.52
2441	NASDAQ	SPTN	Mon, Apr 19, 2010	15.94	16.60	14.72	14.90
2440	NASDAQ	SPTN	Fri, Apr 16, 2010	16.11	16.15	15.87	16.04
2439	NASDAQ	SPTN	Thu, Apr 15, 2010	15.91	16.11	15.83	16.07
2438	NASDAQ	SPTN	Wed, Apr 14, 2010	15.53	15.88	15.51	15.88
2437	NASDAQ	SPTN	Tue, Apr 13, 2010	15.47	15.54	15.41	15.52
2436	NASDAQ	SPTN	Mon, Apr 12, 2010	15.13	15.48	15.13	15.47
2435	NASDAQ	SPTN	Fri, Apr 9, 2010	15.13	15.17	15.00	15.17
2434	NASDAQ	SPTN	Thu, Apr 8, 2010	15.24	15.38	15.06	15.17
2433	NASDAQ	SPTN	Wed, Apr 7, 2010	15.14	15.44	15.14	15.32
2432	NASDAQ	SPTN	Tue, Apr 6, 2010	15.01	15.32	14.99	15.24
2431	NASDAQ	SPTN	Mon, Apr 5, 2010	14.70	15.11	14.54	15.11
2430	NASDAQ	SPTN	Thu, Apr 1, 2010	14.51	14.73	14.48	14.61
2429	NASDAQ	SPTN	Wed, Mar 31, 2010	14.51	14.59	14.39	14.42
2428	NASDAQ	SPTN	Tue, Mar 30, 2010	14.57	14.62	14.25	14.59
2427	NASDAQ	SPTN	Mon, Mar 29, 2010	14.57	14.83	14.34	14.51
2426	NASDAQ	SPTN	Fri, Mar 26, 2010	14.79	14.82	14.45	14.50
2425	NASDAQ	SPTN	Thu, Mar 25, 2010	14.78	14.92	14.58	14.71
2424	NASDAQ	SPTN	Wed, Mar 24, 2010	14.98	15.03	14.71	14.74
2423	NASDAQ	SPTN	Tue, Mar 23, 2010	14.95	15.01	14.68	14.98
2422	NASDAQ	SPTN	Mon, Mar 22, 2010	14.54	14.94	14.39	14.92
2421	NASDAQ	SPTN	Fri, Mar 19, 2010	14.66	14.66	14.30	14.60
2420	NASDAQ	SPTN	Thu, Mar 18, 2010	14.43	14.63	14.18	14.59
2419	NASDAQ	SPTN	Wed, Mar 17, 2010	14.41	14.64	14.30	14.51
2418	NASDAQ	SPTN	Tue, Mar 16, 2010	14.33	14.43	13.99	14.35
2417	NASDAQ	SPTN	Mon, Mar 15, 2010	14.26	14.28	14.02	14.26
2416	NASDAQ	SPTN	Fri, Mar 12, 2010	14.00	14.38	13.80	14.25
2415	NASDAQ	SPTN	Thu, Mar 11, 2010	14.05	14.08	13.85	13.99
2414	NASDAQ	SPTN	Wed, Mar 10, 2010	14.12	14.21	14.02	14.06
2413	NASDAQ	SPTN	Tue, Mar 9, 2010	14.06	14.42	14.00	14.16
2412	NASDAQ	SPTN	Mon, Mar 8, 2010	14.43	14.55	14.05	14.13
2411	NASDAQ	SPTN	Fri, Mar 5, 2010	14.17	14.63	14.12	14.39
2410	NASDAQ	SPTN	Thu, Mar 4, 2010	14.28	14.29	14.01	14.17
2409	NASDAQ	SPTN	Wed, Mar 3, 2010	14.30	14.45	14.15	14.33
2408	NASDAQ	SPTN	Tue, Mar 2, 2010	14.43	14.45	14.23	14.25
2407	NASDAQ	SPTN	Mon, Mar 1, 2010	14.10	14.49	13.96	14.46
2406	NASDAQ	SPTN	Fri, Feb 26, 2010	14.03	14.13	13.92	14.02
2405	NASDAQ	SPTN	Thu, Feb 25, 2010	13.78	14.00	13.55	14.00
2404	NASDAQ	SPTN	Wed, Feb 24, 2010	13.67	14.03	13.49	14.00
2403	NASDAQ	SPTN	Tue, Feb 23, 2010	13.64	13.73	13.50	13.71
2402	NASDAQ	SPTN	Mon, Feb 22, 2010	13.37	13.75	13.37	13.64
2401	NASDAQ	SPTN	Fri, Feb 19, 2010	12.82	13.32	12.80	13.30
2400	NASDAQ	SPTN	Thu, Feb 18, 2010	12.56	12.83	12.54	12.79
2399	NASDAQ	SPTN	Wed, Feb 17, 2010	12.52	12.55	12.32	12.53
2398	NASDAQ	SPTN	Tue, Feb 16, 2010	12.33	12.45	12.18	12.43
2397	NASDAQ	SPTN	Fri, Feb 12, 2010	12.75	12.81	12.13	12.18
2396	NASDAQ	SPTN	Thu, Feb 11, 2010	13.08	13.28	12.96	13.26
2395	NASDAQ	SPTN	Wed, Feb 10, 2010	13.29	13.39	13.10	13.14
2394	NASDAQ	SPTN	Tue, Feb 9, 2010	13.42	13.45	13.11	13.36
2393	NASDAQ	SPTN	Mon, Feb 8, 2010	13.53	13.65	13.28	13.32
2392	NASDAQ	SPTN	Fri, Feb 5, 2010	13.28	13.61	13.28	13.58
2391	NASDAQ	SPTN	Thu, Feb 4, 2010	13.84	13.89	13.22	13.30
2390	NASDAQ	SPTN	Wed, Feb 3, 2010	13.79	13.90	13.56	13.87
2389	NASDAQ	SPTN	Tue, Feb 2, 2010	13.80	13.91	13.66	13.79
2388	NASDAQ	SPTN	Mon, Feb 1, 2010	13.54	13.83	13.46	13.81
2387	NASDAQ	SPTN	Fri, Jan 29, 2010	13.47	13.70	13.32	13.54
2386	NASDAQ	SPTN	Thu, Jan 28, 2010	13.73	13.76	13.34	13.43
2385	NASDAQ	SPTN	Wed, Jan 27, 2010	13.97	14.00	13.44	13.75
2384	NASDAQ	SPTN	Tue, Jan 26, 2010	13.05	13.11	12.90	12.98
2383	NASDAQ	SPTN	Mon, Jan 25, 2010	13.38	13.38	13.11	13.11
2382	NASDAQ	SPTN	Fri, Jan 22, 2010	13.48	13.61	13.33	13.35
2381	NASDAQ	SPTN	Thu, Jan 21, 2010	13.69	13.80	13.38	13.53
2380	NASDAQ	SPTN	Wed, Jan 20, 2010	13.87	13.96	13.34	13.61
2379	NASDAQ	SPTN	Tue, Jan 19, 2010	13.46	13.88	13.40	13.87
2378	NASDAQ	SPTN	Fri, Jan 15, 2010	13.60	13.60	13.32	13.48
2377	NASDAQ	SPTN	Thu, Jan 14, 2010	13.45	13.62	13.26	13.56
2376	NASDAQ	SPTN	Wed, Jan 13, 2010	13.15	13.56	13.11	13.55
2375	NASDAQ	SPTN	Tue, Jan 12, 2010	12.77	13.17	12.77	13.06
2374	NASDAQ	SPTN	Mon, Jan 11, 2010	12.66	12.88	12.59	12.78
2373	NASDAQ	SPTN	Fri, Jan 8, 2010	12.30	12.92	12.26	12.52
2372	NASDAQ	SPTN	Thu, Jan 7, 2010	12.35	12.40	12.08	12.27
2371	NASDAQ	SPTN	Wed, Jan 6, 2010	13.06	13.06	12.23	12.48
2370	NASDAQ	SPTN	Tue, Jan 5, 2010	14.25	14.25	12.50	12.96
2369	NASDAQ	SPTN	Mon, Jan 4, 2010	14.44	14.45	13.95	14.41
2368	NASDAQ	SPTN	Thu, Dec 31, 2009	14.20	14.51	14.15	14.29
2367	NASDAQ	SPTN	Wed, Dec 30, 2009	14.25	14.28	14.07	14.23
2366	NASDAQ	SPTN	Tue, Dec 29, 2009	14.19	14.25	14.12	14.25
2365	NASDAQ	SPTN	Mon, Dec 28, 2009	14.20	14.30	14.03	14.15
2364	NASDAQ	SPTN	Thu, Dec 24, 2009	14.10	14.25	14.02	14.21
2363	NASDAQ	SPTN	Wed, Dec 23, 2009	13.93	14.18	13.91	14.11
2362	NASDAQ	SPTN	Tue, Dec 22, 2009	13.69	13.96	13.69	13.92
2361	NASDAQ	SPTN	Mon, Dec 21, 2009	13.56	13.80	13.42	13.72
2360	NASDAQ	SPTN	Fri, Dec 18, 2009	13.71	13.75	13.15	13.55
2359	NASDAQ	SPTN	Thu, Dec 17, 2009	13.70	13.85	13.42	13.58
2358	NASDAQ	SPTN	Wed, Dec 16, 2009	13.80	13.88	13.68	13.80
2357	NASDAQ	SPTN	Tue, Dec 15, 2009	13.88	13.95	13.74	13.77
2356	NASDAQ	SPTN	Mon, Dec 14, 2009	13.91	13.94	13.74	13.86
2355	NASDAQ	SPTN	Fri, Dec 11, 2009	13.78	14.06	13.63	13.81
2354	NASDAQ	SPTN	Thu, Dec 10, 2009	13.87	14.13	13.57	13.74
2353	NASDAQ	SPTN	Wed, Dec 9, 2009	14.14	14.21	13.76	13.90
2352	NASDAQ	SPTN	Tue, Dec 8, 2009	14.17	14.33	13.95	14.10
2351	NASDAQ	SPTN	Mon, Dec 7, 2009	14.01	14.31	13.98	14.28
2350	NASDAQ	SPTN	Fri, Dec 4, 2009	13.98	14.34	13.73	14.04
2349	NASDAQ	SPTN	Thu, Dec 3, 2009	14.04	14.31	13.79	13.82
2348	NASDAQ	SPTN	Wed, Dec 2, 2009	13.92	14.22	13.84	14.07
2347	NASDAQ	SPTN	Tue, Dec 1, 2009	13.87	14.12	13.72	13.98
2346	NASDAQ	SPTN	Mon, Nov 30, 2009	13.73	13.86	13.50	13.83
2345	NASDAQ	SPTN	Fri, Nov 27, 2009	13.65	14.00	13.51	13.80
2344	NASDAQ	SPTN	Wed, Nov 25, 2009	14.23	14.32	14.00	14.00
2343	NASDAQ	SPTN	Tue, Nov 24, 2009	14.03	14.16	13.77	14.14
2342	NASDAQ	SPTN	Mon, Nov 23, 2009	13.67	14.15	13.67	13.97
2341	NASDAQ	SPTN	Fri, Nov 20, 2009	13.46	13.87	13.35	13.49
2340	NASDAQ	SPTN	Thu, Nov 19, 2009	13.70	13.82	13.49	13.51
2339	NASDAQ	SPTN	Wed, Nov 18, 2009	13.98	13.98	13.63	13.71
2338	NASDAQ	SPTN	Tue, Nov 17, 2009	13.89	14.11	13.82	14.02
2337	NASDAQ	SPTN	Mon, Nov 16, 2009	13.63	14.01	13.63	13.97
2336	NASDAQ	SPTN	Fri, Nov 13, 2009	13.43	13.52	13.20	13.52
2335	NASDAQ	SPTN	Thu, Nov 12, 2009	13.75	13.96	13.34	13.36
2334	NASDAQ	SPTN	Wed, Nov 11, 2009	13.84	14.00	13.63	13.75
2333	NASDAQ	SPTN	Tue, Nov 10, 2009	13.85	13.98	13.65	13.72
2332	NASDAQ	SPTN	Mon, Nov 9, 2009	14.00	14.02	13.79	13.86
2331	NASDAQ	SPTN	Fri, Nov 6, 2009	13.96	14.04	13.91	13.94
2330	NASDAQ	SPTN	Thu, Nov 5, 2009	14.13	14.26	13.96	14.00
2329	NASDAQ	SPTN	Wed, Nov 4, 2009	14.19	14.39	14.06	14.06
2328	NASDAQ	SPTN	Tue, Nov 3, 2009	14.20	14.30	14.06	14.18
2327	NASDAQ	SPTN	Mon, Nov 2, 2009	14.19	14.52	14.12	14.30
2326	NASDAQ	SPTN	Fri, Oct 30, 2009	14.84	14.86	14.16	14.16
2325	NASDAQ	SPTN	Thu, Oct 29, 2009	14.91	15.10	14.68	14.87
2324	NASDAQ	SPTN	Wed, Oct 28, 2009	15.13	15.26	14.85	14.85
2323	NASDAQ	SPTN	Tue, Oct 27, 2009	15.03	15.24	14.96	15.07
2322	NASDAQ	SPTN	Mon, Oct 26, 2009	15.08	15.26	14.97	15.04
2321	NASDAQ	SPTN	Fri, Oct 23, 2009	15.61	15.61	14.95	14.96
2320	NASDAQ	SPTN	Thu, Oct 22, 2009	15.16	15.70	15.02	15.53
2319	NASDAQ	SPTN	Wed, Oct 21, 2009	15.33	15.54	15.16	15.22
2318	NASDAQ	SPTN	Tue, Oct 20, 2009	15.22	15.50	15.01	15.48
2317	NASDAQ	SPTN	Mon, Oct 19, 2009	14.68	15.29	14.55	15.13
2316	NASDAQ	SPTN	Fri, Oct 16, 2009	14.28	14.75	14.17	14.60
2315	NASDAQ	SPTN	Thu, Oct 15, 2009	14.49	14.60	14.05	14.40
2314	NASDAQ	SPTN	Wed, Oct 14, 2009	15.00	15.17	14.84	15.12
2313	NASDAQ	SPTN	Tue, Oct 13, 2009	14.60	14.79	14.44	14.79
2312	NASDAQ	SPTN	Mon, Oct 12, 2009	14.31	14.62	14.20	14.57
2311	NASDAQ	SPTN	Fri, Oct 9, 2009	13.96	14.20	13.90	14.20
2310	NASDAQ	SPTN	Thu, Oct 8, 2009	14.12	14.12	13.78	13.92
2309	NASDAQ	SPTN	Wed, Oct 7, 2009	14.00	14.19	13.90	14.01
2308	NASDAQ	SPTN	Tue, Oct 6, 2009	14.02	14.20	13.81	14.07
2307	NASDAQ	SPTN	Mon, Oct 5, 2009	14.36	14.36	13.83	14.00
2306	NASDAQ	SPTN	Fri, Oct 2, 2009	13.95	14.49	13.75	14.36
2305	NASDAQ	SPTN	Thu, Oct 1, 2009	14.13	14.31	14.03	14.11
2304	NASDAQ	SPTN	Wed, Sep 30, 2009	14.27	14.33	13.96	14.13
2303	NASDAQ	SPTN	Tue, Sep 29, 2009	14.19	14.37	14.11	14.15
2302	NASDAQ	SPTN	Mon, Sep 28, 2009	14.21	14.50	14.10	14.22
2301	NASDAQ	SPTN	Fri, Sep 25, 2009	14.19	14.29	14.06	14.22
2300	NASDAQ	SPTN	Thu, Sep 24, 2009	14.15	14.29	14.08	14.18
2299	NASDAQ	SPTN	Wed, Sep 23, 2009	14.10	14.35	13.94	14.15
2298	NASDAQ	SPTN	Tue, Sep 22, 2009	14.17	14.22	13.88	14.15
2297	NASDAQ	SPTN	Mon, Sep 21, 2009	13.94	14.20	13.88	14.16
2296	NASDAQ	SPTN	Fri, Sep 18, 2009	14.03	14.28	13.87	14.00
2295	NASDAQ	SPTN	Thu, Sep 17, 2009	13.66	14.16	13.66	14.11
2294	NASDAQ	SPTN	Wed, Sep 16, 2009	13.39	13.84	13.34	13.72
2293	NASDAQ	SPTN	Tue, Sep 15, 2009	13.49	13.54	13.11	13.32
2292	NASDAQ	SPTN	Mon, Sep 14, 2009	13.27	13.73	13.21	13.55
2291	NASDAQ	SPTN	Fri, Sep 11, 2009	13.25	13.43	13.19	13.38
2290	NASDAQ	SPTN	Thu, Sep 10, 2009	13.06	13.16	12.79	13.15
2289	NASDAQ	SPTN	Wed, Sep 9, 2009	12.83	13.12	12.73	13.06
2288	NASDAQ	SPTN	Tue, Sep 8, 2009	13.16	13.23	12.70	12.80
2287	NASDAQ	SPTN	Fri, Sep 4, 2009	13.00	13.17	12.79	13.04
2286	NASDAQ	SPTN	Thu, Sep 3, 2009	13.08	13.17	12.80	12.98
2285	NASDAQ	SPTN	Wed, Sep 2, 2009	13.19	13.39	12.91	13.04
2284	NASDAQ	SPTN	Tue, Sep 1, 2009	13.25	13.40	13.09	13.19
2283	NASDAQ	SPTN	Mon, Aug 31, 2009	13.43	13.53	13.16	13.27
2282	NASDAQ	SPTN	Fri, Aug 28, 2009	13.71	13.92	13.42	13.48
2281	NASDAQ	SPTN	Thu, Aug 27, 2009	13.60	13.78	13.55	13.66
2280	NASDAQ	SPTN	Wed, Aug 26, 2009	13.65	13.89	13.52	13.64
2279	NASDAQ	SPTN	Tue, Aug 25, 2009	13.89	14.25	13.58	13.62
2278	NASDAQ	SPTN	Mon, Aug 24, 2009	13.95	14.03	13.69	13.94
2277	NASDAQ	SPTN	Fri, Aug 21, 2009	14.34	14.48	13.12	13.98
2276	NASDAQ	SPTN	Thu, Aug 20, 2009	14.25	14.44	13.95	14.15
2275	NASDAQ	SPTN	Wed, Aug 19, 2009	14.13	14.40	14.08	14.33
2274	NASDAQ	SPTN	Tue, Aug 18, 2009	14.24	14.40	14.00	14.31
2273	NASDAQ	SPTN	Mon, Aug 17, 2009	14.03	14.30	13.90	14.14
2272	NASDAQ	SPTN	Fri, Aug 14, 2009	14.14	14.25	13.91	14.17
2271	NASDAQ	SPTN	Thu, Aug 13, 2009	14.20	14.29	14.07	14.17
2270	NASDAQ	SPTN	Wed, Aug 12, 2009	13.90	14.29	13.73	14.10
2269	NASDAQ	SPTN	Tue, Aug 11, 2009	13.95	14.09	13.82	13.96
2268	NASDAQ	SPTN	Mon, Aug 10, 2009	13.86	14.18	13.74	14.05
2267	NASDAQ	SPTN	Fri, Aug 7, 2009	13.80	14.13	13.61	13.98
2266	NASDAQ	SPTN	Thu, Aug 6, 2009	13.84	14.01	13.51	13.61
2265	NASDAQ	SPTN	Wed, Aug 5, 2009	13.82	13.96	13.56	13.86
2264	NASDAQ	SPTN	Tue, Aug 4, 2009	13.48	13.87	13.48	13.85
2263	NASDAQ	SPTN	Mon, Aug 3, 2009	13.10	13.54	12.97	13.51
2262	NASDAQ	SPTN	Fri, Jul 31, 2009	13.11	13.25	12.84	12.89
2261	NASDAQ	SPTN	Thu, Jul 30, 2009	13.04	13.43	12.89	13.11
2260	NASDAQ	SPTN	Wed, Jul 29, 2009	14.30	14.40	12.79	12.88
2259	NASDAQ	SPTN	Tue, Jul 28, 2009	14.43	15.06	14.29	15.04
2258	NASDAQ	SPTN	Mon, Jul 27, 2009	14.25	14.60	14.25	14.46
2257	NASDAQ	SPTN	Fri, Jul 24, 2009	14.27	14.39	13.67	14.19
2256	NASDAQ	SPTN	Thu, Jul 23, 2009	13.97	14.78	13.75	14.28
2255	NASDAQ	SPTN	Wed, Jul 22, 2009	13.58	14.00	13.58	13.96
2254	NASDAQ	SPTN	Tue, Jul 21, 2009	13.81	13.97	13.21	13.57
2253	NASDAQ	SPTN	Mon, Jul 20, 2009	13.28	13.66	13.28	13.47
2252	NASDAQ	SPTN	Fri, Jul 17, 2009	12.53	13.32	12.11	13.16
2251	NASDAQ	SPTN	Thu, Jul 16, 2009	12.35	12.50	12.26	12.49
2250	NASDAQ	SPTN	Wed, Jul 15, 2009	12.52	12.52	12.31	12.44
2249	NASDAQ	SPTN	Tue, Jul 14, 2009	12.54	12.54	12.22	12.35
2248	NASDAQ	SPTN	Mon, Jul 13, 2009	12.06	12.79	11.78	12.62
2247	NASDAQ	SPTN	Fri, Jul 10, 2009	12.22	12.34	12.01	12.17
2246	NASDAQ	SPTN	Thu, Jul 9, 2009	12.50	12.50	12.05	12.34
2245	NASDAQ	SPTN	Wed, Jul 8, 2009	12.75	12.90	12.35	12.42
2244	NASDAQ	SPTN	Tue, Jul 7, 2009	12.16	12.73	12.06	12.60
2243	NASDAQ	SPTN	Mon, Jul 6, 2009	12.01	12.28	11.81	12.06
2242	NASDAQ	SPTN	Thu, Jul 2, 2009	12.28	12.40	11.95	11.95
2241	NASDAQ	SPTN	Wed, Jul 1, 2009	12.50	12.83	12.23	12.29
2240	NASDAQ	SPTN	Tue, Jun 30, 2009	12.31	12.67	12.26	12.41
2239	NASDAQ	SPTN	Mon, Jun 29, 2009	12.60	12.64	12.15	12.31
2238	NASDAQ	SPTN	Fri, Jun 26, 2009	12.94	13.02	12.34	12.65
2237	NASDAQ	SPTN	Thu, Jun 25, 2009	13.04	13.18	12.86	13.09
2236	NASDAQ	SPTN	Wed, Jun 24, 2009	13.11	13.29	12.97	13.16
2235	NASDAQ	SPTN	Tue, Jun 23, 2009	13.43	13.74	12.96	12.98
2234	NASDAQ	SPTN	Mon, Jun 22, 2009	13.87	13.97	13.37	13.51
2233	NASDAQ	SPTN	Fri, Jun 19, 2009	14.32	14.33	13.97	13.99
2232	NASDAQ	SPTN	Thu, Jun 18, 2009	14.02	14.35	13.67	14.09
2231	NASDAQ	SPTN	Wed, Jun 17, 2009	13.96	14.33	13.91	14.08
2230	NASDAQ	SPTN	Tue, Jun 16, 2009	14.05	14.40	13.75	14.00
2229	NASDAQ	SPTN	Mon, Jun 15, 2009	14.25	14.31	13.70	13.85
2228	NASDAQ	SPTN	Fri, Jun 12, 2009	14.52	14.52	14.07	14.34
2227	NASDAQ	SPTN	Thu, Jun 11, 2009	14.31	14.95	14.31	14.45
2226	NASDAQ	SPTN	Wed, Jun 10, 2009	14.86	15.23	14.03	14.41
2225	NASDAQ	SPTN	Tue, Jun 9, 2009	15.33	15.33	14.56	14.92
2224	NASDAQ	SPTN	Mon, Jun 8, 2009	14.05	14.18	13.86	14.02
2223	NASDAQ	SPTN	Fri, Jun 5, 2009	14.14	14.44	14.07	14.26
2222	NASDAQ	SPTN	Thu, Jun 4, 2009	13.60	14.14	13.50	14.08
2221	NASDAQ	SPTN	Wed, Jun 3, 2009	13.08	13.48	13.03	13.44
2220	NASDAQ	SPTN	Tue, Jun 2, 2009	12.73	13.41	12.54	13.19
2219	NASDAQ	SPTN	Mon, Jun 1, 2009	12.26	12.96	12.25	12.72
2218	NASDAQ	SPTN	Fri, May 29, 2009	12.07	12.44	12.05	12.41
2217	NASDAQ	SPTN	Thu, May 28, 2009	12.06	12.25	11.54	12.00
2216	NASDAQ	SPTN	Wed, May 27, 2009	12.24	12.24	12.01	12.02
2215	NASDAQ	SPTN	Tue, May 26, 2009	12.13	12.43	12.01	12.25
2214	NASDAQ	SPTN	Fri, May 22, 2009	12.59	12.82	12.17	12.19
2213	NASDAQ	SPTN	Thu, May 21, 2009	12.48	12.80	12.44	12.49
2212	NASDAQ	SPTN	Wed, May 20, 2009	12.60	13.17	12.60	12.78
2211	NASDAQ	SPTN	Tue, May 19, 2009	13.32	13.53	12.92	13.09
2210	NASDAQ	SPTN	Mon, May 18, 2009	13.97	13.97	13.28	13.34
2209	NASDAQ	SPTN	Fri, May 15, 2009	14.27	14.28	13.79	13.87
2208	NASDAQ	SPTN	Thu, May 14, 2009	15.89	15.89	13.78	14.25
2207	NASDAQ	SPTN	Wed, May 13, 2009	15.03	15.83	14.69	14.76
2206	NASDAQ	SPTN	Tue, May 12, 2009	15.28	15.50	15.01	15.14
2205	NASDAQ	SPTN	Mon, May 11, 2009	15.29	15.42	15.01	15.28
2204	NASDAQ	SPTN	Fri, May 8, 2009	15.57	15.82	15.16	15.46
2203	NASDAQ	SPTN	Thu, May 7, 2009	15.76	15.76	15.33	15.43
2202	NASDAQ	SPTN	Wed, May 6, 2009	16.24	16.24	15.38	15.54
2201	NASDAQ	SPTN	Tue, May 5, 2009	16.84	16.84	15.86	16.02
2200	NASDAQ	SPTN	Mon, May 4, 2009	16.63	17.02	16.50	17.00
2199	NASDAQ	SPTN	Fri, May 1, 2009	16.32	16.70	16.25	16.59
2198	NASDAQ	SPTN	Thu, Apr 30, 2009	16.64	16.86	15.74	16.27
2197	NASDAQ	SPTN	Wed, Apr 29, 2009	15.30	16.59	15.07	16.48
2196	NASDAQ	SPTN	Tue, Apr 28, 2009	15.11	15.53	15.11	15.15
2195	NASDAQ	SPTN	Mon, Apr 27, 2009	15.12	15.65	15.01	15.18
2194	NASDAQ	SPTN	Fri, Apr 24, 2009	15.20	15.36	14.75	15.16
2193	NASDAQ	SPTN	Thu, Apr 23, 2009	15.35	15.67	15.00	15.16
2192	NASDAQ	SPTN	Wed, Apr 22, 2009	15.02	15.65	14.66	15.26
2191	NASDAQ	SPTN	Tue, Apr 21, 2009	15.18	15.42	15.00	15.25
2190	NASDAQ	SPTN	Mon, Apr 20, 2009	15.56	15.76	14.81	15.18
2189	NASDAQ	SPTN	Fri, Apr 17, 2009	15.79	15.97	15.50	15.88
2188	NASDAQ	SPTN	Thu, Apr 16, 2009	15.59	15.82	15.27	15.71
2187	NASDAQ	SPTN	Wed, Apr 15, 2009	14.78	15.54	14.78	15.43
2186	NASDAQ	SPTN	Tue, Apr 14, 2009	15.57	15.57	14.69	14.82
2185	NASDAQ	SPTN	Mon, Apr 13, 2009	15.56	15.71	15.33	15.57
2184	NASDAQ	SPTN	Thu, Apr 9, 2009	15.54	16.02	15.54	15.75
2183	NASDAQ	SPTN	Wed, Apr 8, 2009	15.44	15.56	15.08	15.33
2182	NASDAQ	SPTN	Tue, Apr 7, 2009	15.57	15.72	15.32	15.44
2181	NASDAQ	SPTN	Mon, Apr 6, 2009	16.36	16.36	15.63	15.72
2180	NASDAQ	SPTN	Fri, Apr 3, 2009	15.79	16.46	15.70	16.36
2179	NASDAQ	SPTN	Thu, Apr 2, 2009	15.59	16.21	15.26	15.87
2178	NASDAQ	SPTN	Wed, Apr 1, 2009	15.15	15.60	14.86	15.39
2177	NASDAQ	SPTN	Tue, Mar 31, 2009	15.45	15.75	15.03	15.41
2176	NASDAQ	SPTN	Mon, Mar 30, 2009	14.93	15.36	14.79	15.26
2175	NASDAQ	SPTN	Fri, Mar 27, 2009	14.83	15.52	14.83	15.19
2174	NASDAQ	SPTN	Thu, Mar 26, 2009	14.25	15.13	14.02	15.09
2173	NASDAQ	SPTN	Wed, Mar 25, 2009	14.34	14.43	13.74	14.05
2172	NASDAQ	SPTN	Tue, Mar 24, 2009	13.69	13.82	13.43	13.74
2171	NASDAQ	SPTN	Mon, Mar 23, 2009	13.41	13.90	13.23	13.89
2170	NASDAQ	SPTN	Fri, Mar 20, 2009	13.81	13.81	13.01	13.23
2169	NASDAQ	SPTN	Thu, Mar 19, 2009	13.74	13.83	13.34	13.69
2168	NASDAQ	SPTN	Wed, Mar 18, 2009	13.42	13.88	13.17	13.64
2167	NASDAQ	SPTN	Tue, Mar 17, 2009	13.18	13.51	13.08	13.51
2166	NASDAQ	SPTN	Mon, Mar 16, 2009	13.00	13.50	12.91	13.16
2165	NASDAQ	SPTN	Fri, Mar 13, 2009	12.97	13.07	12.48	12.91
2164	NASDAQ	SPTN	Thu, Mar 12, 2009	12.32	13.00	12.20	12.89
2163	NASDAQ	SPTN	Wed, Mar 11, 2009	12.89	13.03	11.71	12.25
2162	NASDAQ	SPTN	Tue, Mar 10, 2009	13.41	13.60	12.68	12.79
2161	NASDAQ	SPTN	Mon, Mar 9, 2009	14.02	14.06	13.11	13.20
2160	NASDAQ	SPTN	Fri, Mar 6, 2009	14.53	14.56	14.01	14.12
2159	NASDAQ	SPTN	Thu, Mar 5, 2009	14.50	14.57	14.06	14.45
2158	NASDAQ	SPTN	Wed, Mar 4, 2009	14.27	14.78	14.18	14.59
2157	NASDAQ	SPTN	Tue, Mar 3, 2009	14.82	14.85	13.95	14.15
2156	NASDAQ	SPTN	Mon, Mar 2, 2009	15.06	15.12	14.53	14.83
2155	NASDAQ	SPTN	Fri, Feb 27, 2009	14.67	15.42	14.67	15.30
2154	NASDAQ	SPTN	Thu, Feb 26, 2009	15.72	16.05	14.83	14.87
2153	NASDAQ	SPTN	Wed, Feb 25, 2009	16.54	16.66	15.53	15.67
2152	NASDAQ	SPTN	Tue, Feb 24, 2009	16.90	16.91	16.20	16.67
2151	NASDAQ	SPTN	Mon, Feb 23, 2009	17.27	17.45	16.67	16.71
2150	NASDAQ	SPTN	Fri, Feb 20, 2009	17.52	17.84	17.20	17.30
2149	NASDAQ	SPTN	Thu, Feb 19, 2009	17.83	18.17	17.49	17.74
2148	NASDAQ	SPTN	Wed, Feb 18, 2009	18.30	18.31	17.27	17.72
2147	NASDAQ	SPTN	Tue, Feb 17, 2009	18.41	18.62	17.78	18.09
2146	NASDAQ	SPTN	Fri, Feb 13, 2009	18.81	19.23	18.78	18.89
2145	NASDAQ	SPTN	Thu, Feb 12, 2009	18.85	19.13	18.21	18.72
2144	NASDAQ	SPTN	Wed, Feb 11, 2009	19.31	19.46	18.69	19.02
2143	NASDAQ	SPTN	Tue, Feb 10, 2009	19.71	20.12	19.11	19.18
2142	NASDAQ	SPTN	Mon, Feb 9, 2009	19.39	19.83	19.09	19.75
2141	NASDAQ	SPTN	Fri, Feb 6, 2009	18.89	19.59	18.68	19.51
2140	NASDAQ	SPTN	Thu, Feb 5, 2009	18.97	19.14	18.41	18.97
2139	NASDAQ	SPTN	Wed, Feb 4, 2009	18.87	18.90	18.26	18.47
2138	NASDAQ	SPTN	Tue, Feb 3, 2009	18.86	19.28	18.38	18.96
2137	NASDAQ	SPTN	Mon, Feb 2, 2009	18.50	19.29	18.50	18.66
2136	NASDAQ	SPTN	Fri, Jan 30, 2009	18.49	18.71	18.15	18.58
2135	NASDAQ	SPTN	Thu, Jan 29, 2009	19.07	19.39	17.41	18.29
2134	NASDAQ	SPTN	Wed, Jan 28, 2009	20.00	20.22	19.01	19.15
2133	NASDAQ	SPTN	Tue, Jan 27, 2009	19.77	20.12	19.27	19.69
2132	NASDAQ	SPTN	Mon, Jan 26, 2009	19.90	20.38	19.14	19.66
2131	NASDAQ	SPTN	Fri, Jan 23, 2009	19.74	20.28	19.52	19.78
2130	NASDAQ	SPTN	Thu, Jan 22, 2009	20.55	20.79	19.93	20.08
2129	NASDAQ	SPTN	Wed, Jan 21, 2009	19.89	20.99	19.63	20.92
2128	NASDAQ	SPTN	Tue, Jan 20, 2009	21.00	21.21	20.00	20.05
2127	NASDAQ	SPTN	Fri, Jan 16, 2009	21.23	21.61	21.11	21.37
2126	NASDAQ	SPTN	Thu, Jan 15, 2009	20.83	21.30	20.27	21.20
2125	NASDAQ	SPTN	Wed, Jan 14, 2009	20.53	21.52	20.53	20.69
2124	NASDAQ	SPTN	Tue, Jan 13, 2009	20.31	21.38	20.25	20.90
2123	NASDAQ	SPTN	Mon, Jan 12, 2009	20.32	20.56	20.10	20.25
2122	NASDAQ	SPTN	Fri, Jan 9, 2009	21.24	21.24	20.55	20.78
2121	NASDAQ	SPTN	Thu, Jan 8, 2009	20.90	21.32	20.76	21.03
2120	NASDAQ	SPTN	Wed, Jan 7, 2009	20.85	21.49	20.64	21.15
2119	NASDAQ	SPTN	Tue, Jan 6, 2009	22.69	22.99	20.78	20.94
2118	NASDAQ	SPTN	Mon, Jan 5, 2009	23.86	24.04	22.38	22.45
2117	NASDAQ	SPTN	Fri, Jan 2, 2009	23.50	23.77	23.36	23.44
2116	NASDAQ	SPTN	Wed, Dec 31, 2008	23.23	23.36	22.80	23.25
2115	NASDAQ	SPTN	Tue, Dec 30, 2008	23.00	23.41	22.88	23.10
2114	NASDAQ	SPTN	Mon, Dec 29, 2008	23.24	23.49	22.83	23.15
2113	NASDAQ	SPTN	Fri, Dec 26, 2008	22.96	23.34	22.87	23.22
2112	NASDAQ	SPTN	Wed, Dec 24, 2008	23.04	23.16	22.73	22.88
2111	NASDAQ	SPTN	Tue, Dec 23, 2008	23.58	23.75	22.75	22.96
2110	NASDAQ	SPTN	Mon, Dec 22, 2008	23.58	23.58	22.75	23.31
2109	NASDAQ	SPTN	Fri, Dec 19, 2008	23.93	24.79	23.26	23.40
2108	NASDAQ	SPTN	Thu, Dec 18, 2008	24.00	24.05	23.24	23.52
2107	NASDAQ	SPTN	Wed, Dec 17, 2008	23.85	24.50	23.63	24.00
2106	NASDAQ	SPTN	Tue, Dec 16, 2008	23.02	24.27	22.53	24.11
2105	NASDAQ	SPTN	Mon, Dec 15, 2008	23.85	23.85	22.31	22.69
2104	NASDAQ	SPTN	Fri, Dec 12, 2008	22.21	23.95	22.15	23.85
2103	NASDAQ	SPTN	Thu, Dec 11, 2008	22.91	23.71	22.24	22.52
2102	NASDAQ	SPTN	Wed, Dec 10, 2008	23.52	23.86	23.04	23.18
2101	NASDAQ	SPTN	Tue, Dec 9, 2008	21.92	24.01	21.92	23.40
2100	NASDAQ	SPTN	Mon, Dec 8, 2008	24.27	24.40	22.62	22.96
2099	NASDAQ	SPTN	Fri, Dec 5, 2008	22.66	23.94	22.20	23.94
2098	NASDAQ	SPTN	Thu, Dec 4, 2008	23.60	24.34	22.36	22.70
2097	NASDAQ	SPTN	Wed, Dec 3, 2008	23.82	24.06	22.67	23.68
2096	NASDAQ	SPTN	Tue, Dec 2, 2008	24.28	24.37	23.03	24.32
2095	NASDAQ	SPTN	Mon, Dec 1, 2008	23.31	24.96	21.66	23.79
2094	NASDAQ	SPTN	Fri, Nov 28, 2008	23.29	24.33	23.20	23.72
2093	NASDAQ	SPTN	Wed, Nov 26, 2008	21.63	23.79	21.05	23.59
2092	NASDAQ	SPTN	Tue, Nov 25, 2008	21.91	22.87	21.79	22.15
2091	NASDAQ	SPTN	Mon, Nov 24, 2008	22.14	23.22	22.14	22.52
2090	NASDAQ	SPTN	Fri, Nov 21, 2008	20.75	22.08	19.98	22.01
2089	NASDAQ	SPTN	Thu, Nov 20, 2008	21.38	21.61	20.27	20.51
2088	NASDAQ	SPTN	Wed, Nov 19, 2008	22.64	23.42	21.56	21.58
2087	NASDAQ	SPTN	Tue, Nov 18, 2008	22.71	23.57	22.10	22.79
2086	NASDAQ	SPTN	Mon, Nov 17, 2008	23.18	23.85	22.86	22.86
2085	NASDAQ	SPTN	Fri, Nov 14, 2008	24.10	24.52	23.33	23.38
2084	NASDAQ	SPTN	Thu, Nov 13, 2008	23.53	24.19	22.46	24.07
2083	NASDAQ	SPTN	Wed, Nov 12, 2008	24.99	25.06	23.26	23.47
2082	NASDAQ	SPTN	Tue, Nov 11, 2008	25.57	25.93	24.70	25.22
2081	NASDAQ	SPTN	Mon, Nov 10, 2008	26.30	26.39	25.32	25.59
2080	NASDAQ	SPTN	Fri, Nov 7, 2008	26.10	26.35	25.40	25.84
2079	NASDAQ	SPTN	Thu, Nov 6, 2008	25.27	26.39	24.62	25.85
2078	NASDAQ	SPTN	Wed, Nov 5, 2008	27.12	27.26	25.48	25.62
2077	NASDAQ	SPTN	Tue, Nov 4, 2008	27.96	27.96	27.06	27.41
2076	NASDAQ	SPTN	Mon, Nov 3, 2008	26.71	28.20	26.23	26.96
2075	NASDAQ	SPTN	Fri, Oct 31, 2008	26.00	27.39	25.18	26.99
2074	NASDAQ	SPTN	Thu, Oct 30, 2008	23.26	26.15	22.77	26.10
2073	NASDAQ	SPTN	Wed, Oct 29, 2008	23.29	23.60	22.32	22.71
2072	NASDAQ	SPTN	Tue, Oct 28, 2008	23.04	23.95	22.56	23.66
2071	NASDAQ	SPTN	Mon, Oct 27, 2008	22.77	23.54	21.70	22.75
2070	NASDAQ	SPTN	Fri, Oct 24, 2008	23.06	24.30	22.32	23.14
2069	NASDAQ	SPTN	Thu, Oct 23, 2008	25.90	26.01	23.88	24.56
2068	NASDAQ	SPTN	Wed, Oct 22, 2008	25.60	26.90	25.60	25.94
2067	NASDAQ	SPTN	Tue, Oct 21, 2008	27.08	27.08	25.51	25.81
2066	NASDAQ	SPTN	Mon, Oct 20, 2008	25.84	26.50	25.72	26.36
2065	NASDAQ	SPTN	Fri, Oct 17, 2008	25.76	26.67	25.15	25.46
2064	NASDAQ	SPTN	Thu, Oct 16, 2008	23.07	27.38	23.05	26.25
2063	NASDAQ	SPTN	Wed, Oct 15, 2008	25.46	25.54	23.02	23.04
2062	NASDAQ	SPTN	Tue, Oct 14, 2008	26.42	26.76	25.03	25.46
2061	NASDAQ	SPTN	Mon, Oct 13, 2008	25.91	26.31	23.48	25.35
2060	NASDAQ	SPTN	Fri, Oct 10, 2008	23.03	23.75	21.72	23.54
2059	NASDAQ	SPTN	Thu, Oct 9, 2008	25.25	25.69	23.92	23.99
2058	NASDAQ	SPTN	Wed, Oct 8, 2008	24.87	26.64	24.00	24.77
2057	NASDAQ	SPTN	Tue, Oct 7, 2008	26.40	27.74	25.34	25.54
2056	NASDAQ	SPTN	Mon, Oct 6, 2008	24.83	26.26	24.05	26.14
2055	NASDAQ	SPTN	Fri, Oct 3, 2008	25.12	26.08	24.86	25.28
2054	NASDAQ	SPTN	Thu, Oct 2, 2008	24.57	25.17	24.43	24.75
2053	NASDAQ	SPTN	Wed, Oct 1, 2008	24.58	24.88	24.15	24.83
2052	NASDAQ	SPTN	Tue, Sep 30, 2008	24.80	25.18	24.29	24.88
2051	NASDAQ	SPTN	Mon, Sep 29, 2008	24.28	25.68	24.00	24.60
2050	NASDAQ	SPTN	Fri, Sep 26, 2008	23.52	24.86	23.31	24.54
2049	NASDAQ	SPTN	Thu, Sep 25, 2008	23.01	24.17	23.01	23.96
2048	NASDAQ	SPTN	Wed, Sep 24, 2008	23.83	24.11	22.77	22.91
2047	NASDAQ	SPTN	Tue, Sep 23, 2008	23.54	24.12	23.03	23.75
2046	NASDAQ	SPTN	Mon, Sep 22, 2008	23.85	24.20	22.85	23.53
2045	NASDAQ	SPTN	Fri, Sep 19, 2008	24.17	24.50	23.54	24.00
2044	NASDAQ	SPTN	Thu, Sep 18, 2008	22.92	23.92	22.04	23.79
2043	NASDAQ	SPTN	Wed, Sep 17, 2008	23.71	23.90	22.37	22.37
2042	NASDAQ	SPTN	Tue, Sep 16, 2008	22.56	23.94	22.07	23.85
2041	NASDAQ	SPTN	Mon, Sep 15, 2008	22.79	23.94	22.74	22.87
2040	NASDAQ	SPTN	Fri, Sep 12, 2008	23.03	23.29	22.92	23.16
2039	NASDAQ	SPTN	Thu, Sep 11, 2008	23.46	23.46	22.93	23.25
2038	NASDAQ	SPTN	Wed, Sep 10, 2008	23.21	23.88	22.37	23.65
2037	NASDAQ	SPTN	Tue, Sep 9, 2008	23.37	24.05	22.74	22.88
2036	NASDAQ	SPTN	Mon, Sep 8, 2008	23.38	23.60	22.98	23.39
2035	NASDAQ	SPTN	Fri, Sep 5, 2008	23.10	23.58	22.79	23.42
2034	NASDAQ	SPTN	Thu, Sep 4, 2008	23.45	23.90	23.13	23.16
2033	NASDAQ	SPTN	Wed, Sep 3, 2008	23.00	23.83	23.00	23.58
2032	NASDAQ	SPTN	Tue, Sep 2, 2008	23.05	23.47	22.74	23.01
2031	NASDAQ	SPTN	Fri, Aug 29, 2008	23.47	23.67	22.63	22.74
2030	NASDAQ	SPTN	Thu, Aug 28, 2008	24.37	24.37	23.31	23.48
2029	NASDAQ	SPTN	Wed, Aug 27, 2008	24.91	24.91	23.99	24.37
2028	NASDAQ	SPTN	Tue, Aug 26, 2008	24.02	24.86	24.02	24.86
2027	NASDAQ	SPTN	Mon, Aug 25, 2008	24.83	25.76	23.92	24.01
2026	NASDAQ	SPTN	Fri, Aug 22, 2008	24.17	25.00	24.15	24.96
2025	NASDAQ	SPTN	Thu, Aug 21, 2008	24.17	24.17	23.91	24.01
2024	NASDAQ	SPTN	Wed, Aug 20, 2008	24.17	24.59	24.00	24.36
2023	NASDAQ	SPTN	Tue, Aug 19, 2008	24.09	24.37	23.88	24.12
2022	NASDAQ	SPTN	Mon, Aug 18, 2008	24.37	24.37	23.95	24.09
2021	NASDAQ	SPTN	Fri, Aug 15, 2008	25.06	25.51	24.00	24.40
2020	NASDAQ	SPTN	Thu, Aug 14, 2008	24.59	24.65	24.05	24.53
2019	NASDAQ	SPTN	Wed, Aug 13, 2008	24.63	25.11	23.95	24.81
2018	NASDAQ	SPTN	Tue, Aug 12, 2008	24.04	24.88	23.90	24.68
2017	NASDAQ	SPTN	Mon, Aug 11, 2008	23.71	24.56	23.12	24.17
2016	NASDAQ	SPTN	Fri, Aug 8, 2008	24.15	24.41	23.01	23.81
2015	NASDAQ	SPTN	Thu, Aug 7, 2008	24.73	24.73	23.50	24.23
2014	NASDAQ	SPTN	Wed, Aug 6, 2008	24.39	25.00	23.84	24.98
2013	NASDAQ	SPTN	Tue, Aug 5, 2008	24.01	24.62	23.76	24.39
2012	NASDAQ	SPTN	Mon, Aug 4, 2008	23.75	24.46	23.29	24.11
2011	NASDAQ	SPTN	Fri, Aug 1, 2008	23.62	24.35	22.75	23.81
2010	NASDAQ	SPTN	Thu, Jul 31, 2008	23.80	24.05	22.43	23.79
2009	NASDAQ	SPTN	Wed, Jul 30, 2008	22.87	23.23	22.51	22.95
2008	NASDAQ	SPTN	Tue, Jul 29, 2008	22.20	23.12	22.10	22.75
2007	NASDAQ	SPTN	Mon, Jul 28, 2008	22.54	23.06	22.10	22.21
2006	NASDAQ	SPTN	Fri, Jul 25, 2008	22.80	23.21	22.40	22.64
2005	NASDAQ	SPTN	Thu, Jul 24, 2008	23.16	23.40	22.34	22.53
2004	NASDAQ	SPTN	Wed, Jul 23, 2008	23.16	23.23	22.94	23.04
2003	NASDAQ	SPTN	Tue, Jul 22, 2008	22.34	23.37	22.34	23.21
2002	NASDAQ	SPTN	Mon, Jul 21, 2008	23.55	23.55	22.50	22.69
2001	NASDAQ	SPTN	Fri, Jul 18, 2008	24.04	24.28	23.32	23.50
2000	NASDAQ	SPTN	Thu, Jul 17, 2008	25.09	25.15	23.43	24.25
1999	NASDAQ	SPTN	Wed, Jul 16, 2008	24.84	25.70	24.83	25.31
1998	NASDAQ	SPTN	Tue, Jul 15, 2008	24.84	25.31	24.01	24.69
1997	NASDAQ	SPTN	Mon, Jul 14, 2008	25.81	25.81	25.24	25.26
1996	NASDAQ	SPTN	Fri, Jul 11, 2008	25.19	25.69	24.74	25.63
1995	NASDAQ	SPTN	Thu, Jul 10, 2008	25.15	25.70	25.04	25.47
1994	NASDAQ	SPTN	Wed, Jul 9, 2008	26.03	26.03	25.33	25.36
1993	NASDAQ	SPTN	Tue, Jul 8, 2008	24.62	26.16	24.62	26.07
1992	NASDAQ	SPTN	Mon, Jul 7, 2008	23.66	24.62	23.66	24.50
1991	NASDAQ	SPTN	Thu, Jul 3, 2008	23.41	23.92	23.03	23.47
1990	NASDAQ	SPTN	Wed, Jul 2, 2008	23.52	23.64	22.97	23.26
1989	NASDAQ	SPTN	Tue, Jul 1, 2008	22.99	23.85	22.79	23.53
1988	NASDAQ	SPTN	Mon, Jun 30, 2008	23.67	24.10	23.00	23.00
1987	NASDAQ	SPTN	Fri, Jun 27, 2008	23.58	24.14	23.25	23.53
1986	NASDAQ	SPTN	Thu, Jun 26, 2008	23.39	23.97	23.34	23.68
1985	NASDAQ	SPTN	Wed, Jun 25, 2008	23.07	24.02	22.86	23.70
1984	NASDAQ	SPTN	Tue, Jun 24, 2008	22.69	23.26	22.49	23.02
1983	NASDAQ	SPTN	Mon, Jun 23, 2008	23.70	23.83	22.83	22.90
1982	NASDAQ	SPTN	Fri, Jun 20, 2008	24.05	24.10	23.13	23.57
1981	NASDAQ	SPTN	Thu, Jun 19, 2008	23.20	24.18	23.19	24.11
1980	NASDAQ	SPTN	Wed, Jun 18, 2008	22.56	23.22	22.56	23.15
1979	NASDAQ	SPTN	Tue, Jun 17, 2008	22.58	23.31	22.52	22.63
1978	NASDAQ	SPTN	Mon, Jun 16, 2008	22.76	22.80	22.12	22.55
1977	NASDAQ	SPTN	Fri, Jun 13, 2008	23.17	23.42	22.54	22.89
1976	NASDAQ	SPTN	Thu, Jun 12, 2008	22.58	23.76	22.58	22.90
1975	NASDAQ	SPTN	Wed, Jun 11, 2008	23.40	23.40	22.26	22.34
1974	NASDAQ	SPTN	Tue, Jun 10, 2008	23.25	23.79	23.00	23.48
1973	NASDAQ	SPTN	Mon, Jun 9, 2008	23.51	23.95	23.01	23.47
1972	NASDAQ	SPTN	Fri, Jun 6, 2008	24.52	24.52	23.13	23.23
1971	NASDAQ	SPTN	Thu, Jun 5, 2008	24.49	24.95	24.35	24.71
1970	NASDAQ	SPTN	Wed, Jun 4, 2008	23.90	24.81	23.38	24.52
1969	NASDAQ	SPTN	Tue, Jun 3, 2008	23.83	24.32	23.66	23.92
1968	NASDAQ	SPTN	Mon, Jun 2, 2008	23.92	24.38	23.47	23.70
1967	NASDAQ	SPTN	Fri, May 30, 2008	23.86	24.21	23.17	23.98
1966	NASDAQ	SPTN	Thu, May 29, 2008	23.03	24.00	22.96	23.87
1965	NASDAQ	SPTN	Wed, May 28, 2008	23.15	23.26	22.49	23.15
1964	NASDAQ	SPTN	Tue, May 27, 2008	22.25	23.47	21.93	23.14
1963	NASDAQ	SPTN	Fri, May 23, 2008	22.40	22.52	21.79	22.08
1962	NASDAQ	SPTN	Thu, May 22, 2008	22.69	22.69	22.24	22.55
1961	NASDAQ	SPTN	Wed, May 21, 2008	22.91	23.11	22.20	22.56
1960	NASDAQ	SPTN	Tue, May 20, 2008	21.77	23.28	21.73	23.00
1959	NASDAQ	SPTN	Mon, May 19, 2008	22.69	22.69	21.50	21.91
1958	NASDAQ	SPTN	Fri, May 16, 2008	23.83	24.37	22.50	22.69
1957	NASDAQ	SPTN	Thu, May 15, 2008	23.04	24.62	22.75	23.68
1956	NASDAQ	SPTN	Wed, May 14, 2008	20.74	21.57	20.74	21.27
1955	NASDAQ	SPTN	Tue, May 13, 2008	20.91	20.99	20.63	20.79
1954	NASDAQ	SPTN	Mon, May 12, 2008	20.30	20.94	20.30	20.86
1953	NASDAQ	SPTN	Fri, May 9, 2008	20.01	20.47	20.01	20.19
1952	NASDAQ	SPTN	Thu, May 8, 2008	20.05	20.24	19.82	20.20
1951	NASDAQ	SPTN	Wed, May 7, 2008	20.36	20.37	19.84	20.01
1950	NASDAQ	SPTN	Tue, May 6, 2008	20.40	20.88	20.00	20.38
1949	NASDAQ	SPTN	Mon, May 5, 2008	20.69	20.73	20.34	20.48
1948	NASDAQ	SPTN	Fri, May 2, 2008	21.41	21.42	20.79	20.79
1947	NASDAQ	SPTN	Thu, May 1, 2008	20.91	21.44	20.91	21.27
1946	NASDAQ	SPTN	Wed, Apr 30, 2008	20.84	21.63	20.65	20.88
1945	NASDAQ	SPTN	Tue, Apr 29, 2008	20.28	20.79	20.26	20.73
1944	NASDAQ	SPTN	Mon, Apr 28, 2008	20.46	20.84	20.19	20.25
1943	NASDAQ	SPTN	Fri, Apr 25, 2008	20.41	20.82	20.07	20.53
1942	NASDAQ	SPTN	Thu, Apr 24, 2008	19.93	20.54	19.88	20.32
1941	NASDAQ	SPTN	Wed, Apr 23, 2008	19.87	20.15	19.68	19.88
1940	NASDAQ	SPTN	Tue, Apr 22, 2008	19.82	20.52	19.56	19.82
1939	NASDAQ	SPTN	Mon, Apr 21, 2008	20.24	20.54	19.67	19.95
1938	NASDAQ	SPTN	Fri, Apr 18, 2008	19.99	20.54	19.85	20.45
1937	NASDAQ	SPTN	Thu, Apr 17, 2008	20.05	20.16	19.44	19.67
1936	NASDAQ	SPTN	Wed, Apr 16, 2008	19.21	20.11	19.17	20.10
1935	NASDAQ	SPTN	Tue, Apr 15, 2008	18.54	19.17	18.54	19.02
1934	NASDAQ	SPTN	Mon, Apr 14, 2008	18.90	19.24	18.36	18.42
1933	NASDAQ	SPTN	Fri, Apr 11, 2008	19.41	19.58	18.58	18.88
1932	NASDAQ	SPTN	Thu, Apr 10, 2008	19.46	19.87	19.23	19.59
1931	NASDAQ	SPTN	Wed, Apr 9, 2008	20.57	20.57	19.41	19.50
1930	NASDAQ	SPTN	Tue, Apr 8, 2008	20.63	20.91	20.27	20.49
1929	NASDAQ	SPTN	Mon, Apr 7, 2008	20.92	21.28	20.59	20.79
1928	NASDAQ	SPTN	Fri, Apr 4, 2008	21.50	21.54	20.80	21.12
1927	NASDAQ	SPTN	Thu, Apr 3, 2008	22.23	22.23	20.99	21.48
1926	NASDAQ	SPTN	Wed, Apr 2, 2008	22.03	22.65	21.54	22.34
1925	NASDAQ	SPTN	Tue, Apr 1, 2008	21.40	22.20	20.69	22.09
1924	NASDAQ	SPTN	Mon, Mar 31, 2008	20.31	21.02	20.22	20.85
1923	NASDAQ	SPTN	Fri, Mar 28, 2008	20.89	20.99	20.30	20.35
1922	NASDAQ	SPTN	Thu, Mar 27, 2008	21.23	21.23	20.48	20.58
1921	NASDAQ	SPTN	Wed, Mar 26, 2008	20.14	21.23	20.14	21.16
1920	NASDAQ	SPTN	Tue, Mar 25, 2008	20.62	20.80	19.63	20.28
1919	NASDAQ	SPTN	Mon, Mar 24, 2008	21.47	21.48	19.88	20.41
1918	NASDAQ	SPTN	Thu, Mar 20, 2008	20.80	21.85	20.40	21.45
1917	NASDAQ	SPTN	Wed, Mar 19, 2008	20.81	21.43	20.23	20.59
1916	NASDAQ	SPTN	Tue, Mar 18, 2008	20.83	20.86	19.88	20.63
1915	NASDAQ	SPTN	Mon, Mar 17, 2008	20.52	21.03	19.48	20.34
1914	NASDAQ	SPTN	Fri, Mar 14, 2008	21.36	21.40	20.65	20.72
1913	NASDAQ	SPTN	Thu, Mar 13, 2008	21.05	21.52	20.85	21.20
1912	NASDAQ	SPTN	Wed, Mar 12, 2008	21.03	21.34	20.97	21.32
1911	NASDAQ	SPTN	Tue, Mar 11, 2008	21.17	21.32	20.57	20.96
1910	NASDAQ	SPTN	Mon, Mar 10, 2008	21.50	21.84	20.56	20.71
1909	NASDAQ	SPTN	Fri, Mar 7, 2008	20.66	21.92	20.45	21.43
1908	NASDAQ	SPTN	Thu, Mar 6, 2008	21.61	21.84	20.88	20.92
1907	NASDAQ	SPTN	Wed, Mar 5, 2008	21.60	22.00	21.16	21.77
1906	NASDAQ	SPTN	Tue, Mar 4, 2008	21.33	21.60	21.10	21.51
1905	NASDAQ	SPTN	Mon, Mar 3, 2008	21.12	21.87	21.12	21.51
1904	NASDAQ	SPTN	Fri, Feb 29, 2008	21.00	21.37	20.34	21.08
1903	NASDAQ	SPTN	Thu, Feb 28, 2008	21.97	22.13	21.00	21.05
1902	NASDAQ	SPTN	Wed, Feb 27, 2008	22.49	22.50	21.66	21.93
1901	NASDAQ	SPTN	Tue, Feb 26, 2008	21.92	22.78	21.92	22.58
1900	NASDAQ	SPTN	Mon, Feb 25, 2008	21.88	22.45	21.70	21.98
1899	NASDAQ	SPTN	Fri, Feb 22, 2008	22.06	22.08	21.38	21.84
1898	NASDAQ	SPTN	Thu, Feb 21, 2008	23.03	23.21	21.75	21.95
1897	NASDAQ	SPTN	Wed, Feb 20, 2008	22.39	23.54	22.24	23.14
1896	NASDAQ	SPTN	Tue, Feb 19, 2008	22.34	22.81	22.00	22.36
1895	NASDAQ	SPTN	Fri, Feb 15, 2008	21.38	22.47	21.30	21.96
1894	NASDAQ	SPTN	Thu, Feb 14, 2008	22.68	23.05	21.43	21.49
1893	NASDAQ	SPTN	Wed, Feb 13, 2008	22.04	23.00	21.95	22.68
1892	NASDAQ	SPTN	Tue, Feb 12, 2008	21.70	22.45	21.67	21.87
1891	NASDAQ	SPTN	Mon, Feb 11, 2008	21.72	21.81	20.90	21.66
1890	NASDAQ	SPTN	Fri, Feb 8, 2008	21.23	22.84	21.23	21.80
1889	NASDAQ	SPTN	Thu, Feb 7, 2008	18.51	21.35	18.51	21.10
1888	NASDAQ	SPTN	Wed, Feb 6, 2008	18.05	18.76	18.05	18.51
1887	NASDAQ	SPTN	Tue, Feb 5, 2008	16.93	18.06	16.93	17.93
1886	NASDAQ	SPTN	Mon, Feb 4, 2008	17.42	17.55	17.02	17.35
1885	NASDAQ	SPTN	Fri, Feb 1, 2008	17.62	17.85	17.16	17.50
1884	NASDAQ	SPTN	Thu, Jan 31, 2008	16.87	17.78	16.80	17.58
1883	NASDAQ	SPTN	Wed, Jan 30, 2008	17.70	18.07	16.73	17.18
1882	NASDAQ	SPTN	Tue, Jan 29, 2008	17.38	17.81	17.10	17.79
1881	NASDAQ	SPTN	Mon, Jan 28, 2008	17.15	17.39	16.88	17.24
1880	NASDAQ	SPTN	Fri, Jan 25, 2008	17.50	17.60	17.15	17.30
1879	NASDAQ	SPTN	Thu, Jan 24, 2008	17.63	17.74	17.21	17.31
1878	NASDAQ	SPTN	Wed, Jan 23, 2008	17.77	18.10	17.03	17.61
1877	NASDAQ	SPTN	Tue, Jan 22, 2008	17.14	18.39	16.94	18.16
1876	NASDAQ	SPTN	Fri, Jan 18, 2008	17.44	18.00	16.95	17.28
1875	NASDAQ	SPTN	Thu, Jan 17, 2008	18.12	18.12	17.41	17.46
1874	NASDAQ	SPTN	Wed, Jan 16, 2008	17.79	18.32	17.79	18.11
1873	NASDAQ	SPTN	Tue, Jan 15, 2008	17.50	18.25	17.29	17.86
1872	NASDAQ	SPTN	Mon, Jan 14, 2008	18.61	18.61	17.51	17.70
1871	NASDAQ	SPTN	Fri, Jan 11, 2008	19.33	19.59	18.40	18.46
1870	NASDAQ	SPTN	Thu, Jan 10, 2008	19.53	19.61	18.54	19.44
1869	NASDAQ	SPTN	Wed, Jan 9, 2008	19.33	19.97	18.85	19.75
1868	NASDAQ	SPTN	Tue, Jan 8, 2008	20.00	20.25	19.30	19.30
1867	NASDAQ	SPTN	Mon, Jan 7, 2008	19.83	20.07	19.31	19.87
1866	NASDAQ	SPTN	Fri, Jan 4, 2008	20.82	21.10	19.70	19.70
1865	NASDAQ	SPTN	Thu, Jan 3, 2008	21.29	21.55	20.54	21.06
1864	NASDAQ	SPTN	Wed, Jan 2, 2008	22.75	22.75	21.13	21.20
1863	NASDAQ	SPTN	Mon, Dec 31, 2007	22.10	22.99	22.00	22.85
1862	NASDAQ	SPTN	Fri, Dec 28, 2007	21.33	22.33	21.32	22.18
1861	NASDAQ	SPTN	Thu, Dec 27, 2007	22.07	22.16	21.15	21.17
1860	NASDAQ	SPTN	Wed, Dec 26, 2007	21.81	22.25	21.47	22.05
1859	NASDAQ	SPTN	Mon, Dec 24, 2007	21.52	22.49	21.33	21.96
1858	NASDAQ	SPTN	Fri, Dec 21, 2007	20.81	21.60	20.18	21.45
1857	NASDAQ	SPTN	Thu, Dec 20, 2007	20.49	20.54	19.78	20.49
1856	NASDAQ	SPTN	Wed, Dec 19, 2007	19.73	20.24	19.21	20.20
1855	NASDAQ	SPTN	Tue, Dec 18, 2007	19.36	19.56	18.75	19.53
1854	NASDAQ	SPTN	Mon, Dec 17, 2007	18.96	19.33	18.76	18.98
1853	NASDAQ	SPTN	Fri, Dec 14, 2007	18.79	19.34	18.63	19.12
1852	NASDAQ	SPTN	Thu, Dec 13, 2007	19.70	19.80	18.84	19.00
1851	NASDAQ	SPTN	Wed, Dec 12, 2007	20.23	20.23	19.61	19.87
1850	NASDAQ	SPTN	Tue, Dec 11, 2007	20.26	20.34	19.60	19.61
1849	NASDAQ	SPTN	Mon, Dec 10, 2007	20.88	20.88	20.02	20.26
1848	NASDAQ	SPTN	Fri, Dec 7, 2007	21.28	21.40	20.71	20.77
1847	NASDAQ	SPTN	Thu, Dec 6, 2007	22.09	22.19	21.12	21.28
1846	NASDAQ	SPTN	Wed, Dec 5, 2007	23.50	23.50	21.84	22.09
1845	NASDAQ	SPTN	Tue, Dec 4, 2007	22.41	23.68	22.41	22.96
1844	NASDAQ	SPTN	Mon, Dec 3, 2007	22.43	22.68	22.00	22.60
1843	NASDAQ	SPTN	Fri, Nov 30, 2007	23.20	23.20	21.86	22.50
1842	NASDAQ	SPTN	Thu, Nov 29, 2007	22.60	22.82	22.45	22.59
1841	NASDAQ	SPTN	Wed, Nov 28, 2007	22.08	22.62	21.80	22.61
1840	NASDAQ	SPTN	Tue, Nov 27, 2007	21.21	21.93	20.91	21.80
1839	NASDAQ	SPTN	Mon, Nov 26, 2007	20.46	21.90	20.46	21.10
1838	NASDAQ	SPTN	Fri, Nov 23, 2007	20.83	21.01	20.38	20.47
1837	NASDAQ	SPTN	Wed, Nov 21, 2007	20.34	21.25	20.12	20.67
1836	NASDAQ	SPTN	Tue, Nov 20, 2007	20.12	20.68	19.98	20.36
1835	NASDAQ	SPTN	Mon, Nov 19, 2007	20.27	20.55	19.74	20.16
1834	NASDAQ	SPTN	Fri, Nov 16, 2007	20.95	20.97	20.17	20.45
1833	NASDAQ	SPTN	Thu, Nov 15, 2007	20.41	21.23	20.34	20.91
1832	NASDAQ	SPTN	Wed, Nov 14, 2007	20.00	20.90	19.95	20.47
1831	NASDAQ	SPTN	Tue, Nov 13, 2007	19.15	19.79	18.86	19.78
1830	NASDAQ	SPTN	Mon, Nov 12, 2007	19.13	19.87	18.65	18.93
1829	NASDAQ	SPTN	Fri, Nov 9, 2007	19.45	19.62	19.07	19.23
1828	NASDAQ	SPTN	Thu, Nov 8, 2007	19.99	20.00	19.15	19.76
1827	NASDAQ	SPTN	Wed, Nov 7, 2007	19.99	20.17	19.61	19.85
1826	NASDAQ	SPTN	Tue, Nov 6, 2007	20.34	20.36	19.60	20.25
1825	NASDAQ	SPTN	Mon, Nov 5, 2007	20.44	20.44	19.43	20.23
1824	NASDAQ	SPTN	Fri, Nov 2, 2007	21.25	21.25	20.39	20.63
1823	NASDAQ	SPTN	Thu, Nov 1, 2007	21.89	22.33	21.05	21.05
1822	NASDAQ	SPTN	Wed, Oct 31, 2007	22.78	22.78	21.86	22.23
1821	NASDAQ	SPTN	Tue, Oct 30, 2007	22.84	23.04	22.40	22.66
1820	NASDAQ	SPTN	Mon, Oct 29, 2007	22.74	23.11	22.43	22.96
1819	NASDAQ	SPTN	Fri, Oct 26, 2007	22.15	23.07	21.99	22.72
1818	NASDAQ	SPTN	Thu, Oct 25, 2007	22.62	22.70	22.05	22.20
1817	NASDAQ	SPTN	Wed, Oct 24, 2007	22.45	22.71	21.65	22.62
1816	NASDAQ	SPTN	Tue, Oct 23, 2007	23.07	23.07	22.13	22.67
1815	NASDAQ	SPTN	Mon, Oct 22, 2007	23.06	23.36	22.55	22.73
1814	NASDAQ	SPTN	Fri, Oct 19, 2007	24.70	24.70	23.10	23.19
1813	NASDAQ	SPTN	Thu, Oct 18, 2007	22.83	25.21	22.70	24.67
1812	NASDAQ	SPTN	Wed, Oct 17, 2007	22.66	22.72	22.30	22.50
1811	NASDAQ	SPTN	Tue, Oct 16, 2007	22.72	22.73	22.21	22.21
1810	NASDAQ	SPTN	Mon, Oct 15, 2007	22.94	23.55	22.52	22.70
1809	NASDAQ	SPTN	Fri, Oct 12, 2007	22.47	23.08	22.43	22.94
1808	NASDAQ	SPTN	Thu, Oct 11, 2007	22.67	22.99	22.26	22.40
1807	NASDAQ	SPTN	Wed, Oct 10, 2007	22.72	23.11	22.45	22.51
1806	NASDAQ	SPTN	Tue, Oct 9, 2007	22.81	23.00	22.35	22.68
1805	NASDAQ	SPTN	Mon, Oct 8, 2007	23.06	23.41	22.49	22.82
1804	NASDAQ	SPTN	Fri, Oct 5, 2007	22.78	23.78	22.73	23.20
1803	NASDAQ	SPTN	Thu, Oct 4, 2007	22.48	22.64	22.25	22.51
1802	NASDAQ	SPTN	Wed, Oct 3, 2007	22.28	22.51	22.26	22.42
1801	NASDAQ	SPTN	Tue, Oct 2, 2007	22.48	22.68	22.27	22.36
1800	NASDAQ	SPTN	Mon, Oct 1, 2007	22.53	23.08	22.29	22.41
1799	NASDAQ	SPTN	Fri, Sep 28, 2007	22.75	23.10	22.26	22.53
1798	NASDAQ	SPTN	Thu, Sep 27, 2007	23.08	23.12	22.41	22.72
1797	NASDAQ	SPTN	Wed, Sep 26, 2007	22.63	23.27	22.47	22.93
1796	NASDAQ	SPTN	Tue, Sep 25, 2007	22.19	22.57	21.69	22.41
1795	NASDAQ	SPTN	Mon, Sep 24, 2007	21.45	22.60	21.25	22.29
1794	NASDAQ	SPTN	Fri, Sep 21, 2007	22.10	22.10	21.37	21.44
1793	NASDAQ	SPTN	Thu, Sep 20, 2007	21.86	22.19	21.72	21.99
1792	NASDAQ	SPTN	Wed, Sep 19, 2007	21.88	22.29	21.76	21.97
1791	NASDAQ	SPTN	Tue, Sep 18, 2007	21.26	22.04	21.26	21.76
1790	NASDAQ	SPTN	Mon, Sep 17, 2007	21.74	21.80	20.67	21.10
1789	NASDAQ	SPTN	Fri, Sep 14, 2007	22.38	22.50	21.51	21.74
1788	NASDAQ	SPTN	Thu, Sep 13, 2007	23.63	23.78	22.51	22.64
1787	NASDAQ	SPTN	Wed, Sep 12, 2007	23.68	24.03	23.08	23.56
1786	NASDAQ	SPTN	Tue, Sep 11, 2007	23.32	24.06	23.21	23.86
1785	NASDAQ	SPTN	Mon, Sep 10, 2007	23.69	23.71	22.40	23.15
1784	NASDAQ	SPTN	Fri, Sep 7, 2007	23.83	24.16	23.33	23.49
1783	NASDAQ	SPTN	Thu, Sep 6, 2007	24.98	25.00	24.07	24.29
1782	NASDAQ	SPTN	Wed, Sep 5, 2007	24.38	25.15	23.81	24.94
1781	NASDAQ	SPTN	Tue, Sep 4, 2007	25.25	25.44	24.32	24.59
1780	NASDAQ	SPTN	Fri, Aug 31, 2007	25.88	26.31	25.28	25.44
1779	NASDAQ	SPTN	Thu, Aug 30, 2007	26.04	26.36	25.25	25.46
1778	NASDAQ	SPTN	Wed, Aug 29, 2007	24.90	26.51	24.90	26.38
1777	NASDAQ	SPTN	Tue, Aug 28, 2007	25.92	26.05	24.85	24.99
1776	NASDAQ	SPTN	Mon, Aug 27, 2007	26.98	26.98	26.09	26.13
1775	NASDAQ	SPTN	Fri, Aug 24, 2007	25.45	26.99	25.18	26.98
1774	NASDAQ	SPTN	Thu, Aug 23, 2007	25.85	26.21	25.17	25.38
1773	NASDAQ	SPTN	Wed, Aug 22, 2007	25.25	25.82	25.01	25.44
1772	NASDAQ	SPTN	Tue, Aug 21, 2007	24.77	25.32	24.77	24.96
1771	NASDAQ	SPTN	Mon, Aug 20, 2007	25.48	25.82	24.27	24.63
1770	NASDAQ	SPTN	Fri, Aug 17, 2007	25.83	26.10	24.80	25.26
1769	NASDAQ	SPTN	Thu, Aug 16, 2007	24.86	24.96	23.21	24.90
1768	NASDAQ	SPTN	Wed, Aug 15, 2007	26.25	26.63	25.00	25.06
1767	NASDAQ	SPTN	Tue, Aug 14, 2007	25.58	28.42	25.58	26.20
1766	NASDAQ	SPTN	Mon, Aug 13, 2007	27.72	28.05	25.51	25.60
1765	NASDAQ	SPTN	Fri, Aug 10, 2007	23.09	27.98	22.90	27.61
1764	NASDAQ	SPTN	Thu, Aug 9, 2007	23.84	23.99	21.90	23.27
1763	NASDAQ	SPTN	Wed, Aug 8, 2007	25.32	25.34	22.25	24.28
1762	NASDAQ	SPTN	Tue, Aug 7, 2007	26.98	27.02	24.57	25.13
1761	NASDAQ	SPTN	Mon, Aug 6, 2007	26.87	27.33	26.35	27.16
1760	NASDAQ	SPTN	Fri, Aug 3, 2007	28.28	28.41	26.89	26.96
1759	NASDAQ	SPTN	Thu, Aug 2, 2007	28.66	29.51	28.05	28.26
1758	NASDAQ	SPTN	Wed, Aug 1, 2007	29.25	29.36	27.96	28.77
1757	NASDAQ	SPTN	Tue, Jul 31, 2007	29.21	30.13	28.97	29.27
1756	NASDAQ	SPTN	Mon, Jul 30, 2007	28.26	29.50	27.79	29.46
1755	NASDAQ	SPTN	Fri, Jul 27, 2007	29.31	29.71	28.63	28.69
1754	NASDAQ	SPTN	Thu, Jul 26, 2007	31.41	31.43	29.19	29.58
1753	NASDAQ	SPTN	Wed, Jul 25, 2007	32.24	32.64	31.27	31.49
1752	NASDAQ	SPTN	Tue, Jul 24, 2007	34.18	34.18	31.66	31.97
1751	NASDAQ	SPTN	Mon, Jul 23, 2007	33.90	34.74	33.70	34.31
1750	NASDAQ	SPTN	Fri, Jul 20, 2007	33.98	33.98	33.10	33.63
1749	NASDAQ	SPTN	Thu, Jul 19, 2007	33.91	34.24	33.75	34.05
1748	NASDAQ	SPTN	Wed, Jul 18, 2007	33.88	34.14	33.25	34.04
1747	NASDAQ	SPTN	Tue, Jul 17, 2007	33.87	34.28	33.84	33.93
1746	NASDAQ	SPTN	Mon, Jul 16, 2007	33.65	34.13	33.17	33.86
1745	NASDAQ	SPTN	Fri, Jul 13, 2007	33.15	33.70	32.73	33.59
1744	NASDAQ	SPTN	Thu, Jul 12, 2007	33.00	33.38	32.45	33.22
1743	NASDAQ	SPTN	Wed, Jul 11, 2007	31.14	33.27	31.12	33.13
1742	NASDAQ	SPTN	Tue, Jul 10, 2007	32.98	33.01	30.98	31.04
1741	NASDAQ	SPTN	Mon, Jul 9, 2007	32.88	33.38	32.71	33.03
1740	NASDAQ	SPTN	Fri, Jul 6, 2007	33.76	33.78	32.75	33.12
1739	NASDAQ	SPTN	Thu, Jul 5, 2007	34.08	34.48	33.26	33.70
1738	NASDAQ	SPTN	Tue, Jul 3, 2007	33.72	33.93	33.25	33.81
1737	NASDAQ	SPTN	Mon, Jul 2, 2007	33.00	33.55	32.77	33.52
1736	NASDAQ	SPTN	Fri, Jun 29, 2007	33.36	33.58	32.41	32.91
1735	NASDAQ	SPTN	Thu, Jun 28, 2007	32.90	33.45	32.61	33.20
1734	NASDAQ	SPTN	Wed, Jun 27, 2007	32.43	32.90	32.10	32.89
1733	NASDAQ	SPTN	Tue, Jun 26, 2007	31.62	32.86	31.55	32.58
1732	NASDAQ	SPTN	Mon, Jun 25, 2007	31.44	32.72	31.07	31.51
1731	NASDAQ	SPTN	Fri, Jun 22, 2007	31.78	32.17	31.38	31.56
1730	NASDAQ	SPTN	Thu, Jun 21, 2007	31.32	31.99	31.16	31.91
1729	NASDAQ	SPTN	Wed, Jun 20, 2007	32.76	32.76	31.29	31.41
1728	NASDAQ	SPTN	Tue, Jun 19, 2007	32.43	32.90	32.06	32.57
1727	NASDAQ	SPTN	Mon, Jun 18, 2007	33.02	33.02	32.33	32.61
1726	NASDAQ	SPTN	Fri, Jun 15, 2007	32.59	33.16	32.42	32.72
1725	NASDAQ	SPTN	Thu, Jun 14, 2007	32.01	32.46	31.85	32.17
1724	NASDAQ	SPTN	Wed, Jun 13, 2007	31.41	32.20	30.77	32.06
1723	NASDAQ	SPTN	Tue, Jun 12, 2007	30.16	32.00	30.15	31.32
1722	NASDAQ	SPTN	Mon, Jun 11, 2007	29.58	30.58	29.54	30.51
1721	NASDAQ	SPTN	Fri, Jun 8, 2007	27.73	29.73	27.13	29.65
1720	NASDAQ	SPTN	Thu, Jun 7, 2007	27.04	27.45	26.68	26.74
1719	NASDAQ	SPTN	Wed, Jun 6, 2007	27.22	27.49	27.00	27.13
1718	NASDAQ	SPTN	Tue, Jun 5, 2007	26.66	27.51	26.66	27.28
1717	NASDAQ	SPTN	Mon, Jun 4, 2007	26.56	26.92	26.52	26.74
1716	NASDAQ	SPTN	Fri, Jun 1, 2007	26.40	26.62	26.30	26.46
1715	NASDAQ	SPTN	Thu, May 31, 2007	26.30	26.40	26.18	26.40
1714	NASDAQ	SPTN	Wed, May 30, 2007	25.90	26.32	25.87	26.32
1713	NASDAQ	SPTN	Tue, May 29, 2007	25.80	26.09	25.80	25.99
1712	NASDAQ	SPTN	Fri, May 25, 2007	25.89	26.10	25.80	25.90
1711	NASDAQ	SPTN	Thu, May 24, 2007	26.20	26.23	25.07	25.78
1710	NASDAQ	SPTN	Wed, May 23, 2007	27.70	27.70	26.04	26.04
1709	NASDAQ	SPTN	Tue, May 22, 2007	28.44	29.11	28.25	28.41
1708	NASDAQ	SPTN	Mon, May 21, 2007	28.19	28.75	28.00	28.61
1707	NASDAQ	SPTN	Fri, May 18, 2007	27.44	28.54	27.34	28.28
1706	NASDAQ	SPTN	Thu, May 17, 2007	28.69	29.31	27.18	27.34
1705	NASDAQ	SPTN	Wed, May 16, 2007	27.00	27.65	27.00	27.56
1704	NASDAQ	SPTN	Tue, May 15, 2007	27.20	28.08	26.88	27.06
1703	NASDAQ	SPTN	Mon, May 14, 2007	27.33	27.33	26.83	27.10
1702	NASDAQ	SPTN	Fri, May 11, 2007	26.59	27.33	26.46	27.24
1701	NASDAQ	SPTN	Thu, May 10, 2007	27.29	27.40	26.45	26.46
1700	NASDAQ	SPTN	Wed, May 9, 2007	26.95	27.67	26.89	27.54
1699	NASDAQ	SPTN	Tue, May 8, 2007	26.99	27.15	26.51	27.13
1698	NASDAQ	SPTN	Mon, May 7, 2007	27.35	27.91	27.03	27.14
1697	NASDAQ	SPTN	Fri, May 4, 2007	27.84	28.10	27.04	27.32
1696	NASDAQ	SPTN	Thu, May 3, 2007	27.03	27.87	26.74	27.74
1695	NASDAQ	SPTN	Wed, May 2, 2007	25.71	27.24	25.62	27.20
1694	NASDAQ	SPTN	Tue, May 1, 2007	26.02	26.53	25.54	25.75
1693	NASDAQ	SPTN	Mon, Apr 30, 2007	26.09	27.31	25.71	25.76
1692	NASDAQ	SPTN	Fri, Apr 27, 2007	26.86	27.00	25.91	26.05
1691	NASDAQ	SPTN	Thu, Apr 26, 2007	26.63	27.24	26.36	27.02
1690	NASDAQ	SPTN	Wed, Apr 25, 2007	26.66	27.09	26.13	26.73
1689	NASDAQ	SPTN	Tue, Apr 24, 2007	26.34	26.66	26.28	26.59
1688	NASDAQ	SPTN	Mon, Apr 23, 2007	26.60	26.76	26.25	26.44
1687	NASDAQ	SPTN	Fri, Apr 20, 2007	26.16	26.68	25.74	26.61
1686	NASDAQ	SPTN	Thu, Apr 19, 2007	25.73	25.95	25.40	25.79
1685	NASDAQ	SPTN	Wed, Apr 18, 2007	26.30	26.33	25.50	26.00
1684	NASDAQ	SPTN	Tue, Apr 17, 2007	26.31	26.41	25.53	26.21
1683	NASDAQ	SPTN	Mon, Apr 16, 2007	26.07	26.75	25.89	26.42
1682	NASDAQ	SPTN	Fri, Apr 13, 2007	25.55	26.07	25.55	26.01
1681	NASDAQ	SPTN	Thu, Apr 12, 2007	25.68	25.68	24.87	25.62
1680	NASDAQ	SPTN	Wed, Apr 11, 2007	26.66	26.84	25.52	25.85
1679	NASDAQ	SPTN	Tue, Apr 10, 2007	26.58	26.74	26.37	26.60
1678	NASDAQ	SPTN	Mon, Apr 9, 2007	27.16	27.16	26.66	26.70
1677	NASDAQ	SPTN	Thu, Apr 5, 2007	26.38	27.22	26.19	27.12
1676	NASDAQ	SPTN	Wed, Apr 4, 2007	27.31	27.40	26.50	26.53
1675	NASDAQ	SPTN	Tue, Apr 3, 2007	27.37	27.56	26.91	27.44
1674	NASDAQ	SPTN	Mon, Apr 2, 2007	26.65	27.87	26.63	27.35
1673	NASDAQ	SPTN	Fri, Mar 30, 2007	26.95	27.12	26.39	26.80
1672	NASDAQ	SPTN	Thu, Mar 29, 2007	27.00	27.40	26.75	27.08
1671	NASDAQ	SPTN	Wed, Mar 28, 2007	26.13	27.28	26.10	27.20
1670	NASDAQ	SPTN	Tue, Mar 27, 2007	25.47	25.47	24.51	24.85
1669	NASDAQ	SPTN	Mon, Mar 26, 2007	24.96	25.73	24.96	25.66
1668	NASDAQ	SPTN	Fri, Mar 23, 2007	24.93	24.96	24.52	24.90
1667	NASDAQ	SPTN	Thu, Mar 22, 2007	24.64	24.92	24.41	24.82
1666	NASDAQ	SPTN	Wed, Mar 21, 2007	23.48	24.54	23.23	24.51
1665	NASDAQ	SPTN	Tue, Mar 20, 2007	23.36	23.52	23.00	23.48
1664	NASDAQ	SPTN	Mon, Mar 19, 2007	22.73	23.89	22.73	23.32
1663	NASDAQ	SPTN	Fri, Mar 16, 2007	22.96	23.09	22.43	22.64
1662	NASDAQ	SPTN	Thu, Mar 15, 2007	22.48	23.01	22.39	23.00
1661	NASDAQ	SPTN	Wed, Mar 14, 2007	22.11	22.78	21.75	22.58
1660	NASDAQ	SPTN	Tue, Mar 13, 2007	22.71	23.05	22.10	22.16
1659	NASDAQ	SPTN	Mon, Mar 12, 2007	23.78	23.79	22.76	22.94
1658	NASDAQ	SPTN	Fri, Mar 9, 2007	23.77	23.98	23.59	23.89
1657	NASDAQ	SPTN	Thu, Mar 8, 2007	23.13	23.67	23.08	23.49
1656	NASDAQ	SPTN	Wed, Mar 7, 2007	23.71	23.75	22.92	22.92
1655	NASDAQ	SPTN	Tue, Mar 6, 2007	23.01	23.66	22.81	23.65
1654	NASDAQ	SPTN	Mon, Mar 5, 2007	21.72	23.14	21.16	22.76
1653	NASDAQ	SPTN	Fri, Mar 2, 2007	23.22	23.33	22.12	22.16
1652	NASDAQ	SPTN	Thu, Mar 1, 2007	23.00	24.05	22.89	23.55
1651	NASDAQ	SPTN	Wed, Feb 28, 2007	23.18	23.88	22.76	23.59
1650	NASDAQ	SPTN	Tue, Feb 27, 2007	24.78	24.78	23.41	23.43
1649	NASDAQ	SPTN	Mon, Feb 26, 2007	25.60	25.71	24.89	25.30
1648	NASDAQ	SPTN	Fri, Feb 23, 2007	25.56	26.04	25.22	25.66
1647	NASDAQ	SPTN	Thu, Feb 22, 2007	25.64	25.68	24.83	25.49
1646	NASDAQ	SPTN	Wed, Feb 21, 2007	26.66	26.82	25.60	25.72
1645	NASDAQ	SPTN	Tue, Feb 20, 2007	26.42	26.90	25.74	26.83
1644	NASDAQ	SPTN	Fri, Feb 16, 2007	26.65	26.65	25.71	26.37
1643	NASDAQ	SPTN	Thu, Feb 15, 2007	25.88	26.74	25.79	26.65
1642	NASDAQ	SPTN	Wed, Feb 14, 2007	26.14	26.69	25.76	25.88
1641	NASDAQ	SPTN	Tue, Feb 13, 2007	26.33	26.40	25.99	26.18
1640	NASDAQ	SPTN	Mon, Feb 12, 2007	25.99	26.49	25.40	26.35
1639	NASDAQ	SPTN	Fri, Feb 9, 2007	25.59	26.29	25.21	25.93
1638	NASDAQ	SPTN	Thu, Feb 8, 2007	26.15	26.15	25.19	25.71
1637	NASDAQ	SPTN	Wed, Feb 7, 2007	25.25	26.50	25.21	26.50
1636	NASDAQ	SPTN	Tue, Feb 6, 2007	25.78	25.82	24.85	25.02
1635	NASDAQ	SPTN	Mon, Feb 5, 2007	24.60	27.07	24.59	25.85
1634	NASDAQ	SPTN	Fri, Feb 2, 2007	23.11	24.60	23.11	24.52
1633	NASDAQ	SPTN	Thu, Feb 1, 2007	23.77	23.94	23.19	23.50
1632	NASDAQ	SPTN	Wed, Jan 31, 2007	23.15	23.89	23.06	23.66
1631	NASDAQ	SPTN	Tue, Jan 30, 2007	22.38	23.44	22.33	23.04
1630	NASDAQ	SPTN	Mon, Jan 29, 2007	22.40	22.84	22.07	22.31
1629	NASDAQ	SPTN	Fri, Jan 26, 2007	22.33	22.54	22.12	22.51
1628	NASDAQ	SPTN	Thu, Jan 25, 2007	23.43	23.43	22.27	22.40
1627	NASDAQ	SPTN	Wed, Jan 24, 2007	23.22	23.60	23.00	23.46
1626	NASDAQ	SPTN	Tue, Jan 23, 2007	23.25	23.35	22.93	23.23
1625	NASDAQ	SPTN	Mon, Jan 22, 2007	23.21	23.50	22.86	23.31
1624	NASDAQ	SPTN	Fri, Jan 19, 2007	22.28	23.13	22.17	23.03
1623	NASDAQ	SPTN	Thu, Jan 18, 2007	22.00	22.67	22.00	22.21
1622	NASDAQ	SPTN	Wed, Jan 17, 2007	21.55	22.12	21.53	21.83
1621	NASDAQ	SPTN	Tue, Jan 16, 2007	22.77	22.77	21.40	21.68
1620	NASDAQ	SPTN	Fri, Jan 12, 2007	22.08	23.29	21.86	22.81
1619	NASDAQ	SPTN	Thu, Jan 11, 2007	20.43	22.37	20.39	22.13
1618	NASDAQ	SPTN	Wed, Jan 10, 2007	20.65	20.87	20.20	20.45
1617	NASDAQ	SPTN	Tue, Jan 9, 2007	21.06	21.10	19.98	20.81
1616	NASDAQ	SPTN	Mon, Jan 8, 2007	21.08	21.39	20.63	21.10
1615	NASDAQ	SPTN	Fri, Jan 5, 2007	21.04	21.23	20.77	21.08
1614	NASDAQ	SPTN	Thu, Jan 4, 2007	20.62	21.42	20.28	21.23
1613	NASDAQ	SPTN	Wed, Jan 3, 2007	20.97	20.97	20.44	20.76
1612	NASDAQ	SPTN	Fri, Dec 29, 2006	20.81	21.62	20.81	20.93
1611	NASDAQ	SPTN	Thu, Dec 28, 2006	20.51	21.00	20.40	20.92
1610	NASDAQ	SPTN	Wed, Dec 27, 2006	20.28	20.54	20.28	20.49
1609	NASDAQ	SPTN	Tue, Dec 26, 2006	19.85	20.49	19.84	20.34
1608	NASDAQ	SPTN	Fri, Dec 22, 2006	20.22	20.57	19.66	19.98
1607	NASDAQ	SPTN	Thu, Dec 21, 2006	20.00	20.65	19.80	20.29
1606	NASDAQ	SPTN	Wed, Dec 20, 2006	20.24	20.37	19.92	20.01
1605	NASDAQ	SPTN	Tue, Dec 19, 2006	19.70	20.30	19.64	20.17
1604	NASDAQ	SPTN	Mon, Dec 18, 2006	20.75	20.80	19.67	19.72
1603	NASDAQ	SPTN	Fri, Dec 15, 2006	20.28	20.67	20.18	20.56
1602	NASDAQ	SPTN	Thu, Dec 14, 2006	20.20	20.33	19.79	20.13
1601	NASDAQ	SPTN	Wed, Dec 13, 2006	20.03	20.28	19.88	20.22
1600	NASDAQ	SPTN	Tue, Dec 12, 2006	20.40	20.40	19.87	20.09
1599	NASDAQ	SPTN	Mon, Dec 11, 2006	20.15	20.50	20.03	20.43
1598	NASDAQ	SPTN	Fri, Dec 8, 2006	19.94	20.42	19.59	20.15
1597	NASDAQ	SPTN	Thu, Dec 7, 2006	20.71	20.80	20.02	20.07
1596	NASDAQ	SPTN	Wed, Dec 6, 2006	20.48	20.84	20.18	20.71
1595	NASDAQ	SPTN	Tue, Dec 5, 2006	21.01	21.01	20.18	20.59
1594	NASDAQ	SPTN	Mon, Dec 4, 2006	20.25	21.08	20.22	21.02
1593	NASDAQ	SPTN	Fri, Dec 1, 2006	21.01	21.37	20.21	20.24
1592	NASDAQ	SPTN	Thu, Nov 30, 2006	21.40	21.47	21.03	21.03
1591	NASDAQ	SPTN	Wed, Nov 29, 2006	20.98	21.62	20.95	21.36
1590	NASDAQ	SPTN	Tue, Nov 28, 2006	20.30	20.77	20.00	20.75
1589	NASDAQ	SPTN	Mon, Nov 27, 2006	19.74	20.69	19.48	20.31
1588	NASDAQ	SPTN	Fri, Nov 24, 2006	19.71	20.38	19.38	19.42
1587	NASDAQ	SPTN	Wed, Nov 22, 2006	22.00	22.35	21.41	21.44
1586	NASDAQ	SPTN	Tue, Nov 21, 2006	21.53	21.99	21.46	21.96
1585	NASDAQ	SPTN	Mon, Nov 20, 2006	21.35	21.78	21.04	21.62
1584	NASDAQ	SPTN	Fri, Nov 17, 2006	22.48	22.51	21.27	21.40
1583	NASDAQ	SPTN	Thu, Nov 16, 2006	22.25	22.62	22.09	22.50
1582	NASDAQ	SPTN	Wed, Nov 15, 2006	21.99	22.35	21.53	22.18
1581	NASDAQ	SPTN	Tue, Nov 14, 2006	20.35	22.00	20.20	21.98
1580	NASDAQ	SPTN	Mon, Nov 13, 2006	20.52	20.78	20.23	20.29
1579	NASDAQ	SPTN	Fri, Nov 10, 2006	20.62	20.86	20.40	20.63
1578	NASDAQ	SPTN	Thu, Nov 9, 2006	20.70	21.00	20.37	20.66
1577	NASDAQ	SPTN	Wed, Nov 8, 2006	20.50	20.80	20.27	20.62
1576	NASDAQ	SPTN	Tue, Nov 7, 2006	20.39	20.83	20.39	20.53
1575	NASDAQ	SPTN	Mon, Nov 6, 2006	19.72	20.62	19.67	20.52
1574	NASDAQ	SPTN	Fri, Nov 3, 2006	19.66	20.07	19.54	19.56
1573	NASDAQ	SPTN	Thu, Nov 2, 2006	20.02	20.36	19.38	19.46
1572	NASDAQ	SPTN	Wed, Nov 1, 2006	20.85	20.94	19.94	20.10
1571	NASDAQ	SPTN	Tue, Oct 31, 2006	21.70	21.70	20.55	20.68
1570	NASDAQ	SPTN	Mon, Oct 30, 2006	21.35	21.71	21.02	21.25
1569	NASDAQ	SPTN	Fri, Oct 27, 2006	22.12	22.14	21.22	21.27
1568	NASDAQ	SPTN	Thu, Oct 26, 2006	21.75	22.08	21.20	22.08
1567	NASDAQ	SPTN	Wed, Oct 25, 2006	20.81	21.80	20.50	21.73
1566	NASDAQ	SPTN	Tue, Oct 24, 2006	19.39	21.70	19.25	20.49
1565	NASDAQ	SPTN	Mon, Oct 23, 2006	19.96	20.00	18.85	19.00
1564	NASDAQ	SPTN	Fri, Oct 20, 2006	19.72	20.04	19.70	20.00
1563	NASDAQ	SPTN	Thu, Oct 19, 2006	19.26	20.02	19.23	19.60
1562	NASDAQ	SPTN	Wed, Oct 18, 2006	20.31	20.39	19.00	19.25
1561	NASDAQ	SPTN	Tue, Oct 17, 2006	20.43	20.90	19.91	20.14
1560	NASDAQ	SPTN	Mon, Oct 16, 2006	20.00	21.00	19.95	20.33
1559	NASDAQ	SPTN	Fri, Oct 13, 2006	18.04	19.66	17.90	19.63
1558	NASDAQ	SPTN	Thu, Oct 12, 2006	18.06	18.77	17.54	17.58
1557	NASDAQ	SPTN	Wed, Oct 11, 2006	17.90	18.06	17.56	17.98
1556	NASDAQ	SPTN	Tue, Oct 10, 2006	17.44	17.86	17.32	17.77
1555	NASDAQ	SPTN	Mon, Oct 9, 2006	17.35	17.37	17.00	17.35
1554	NASDAQ	SPTN	Fri, Oct 6, 2006	17.98	17.98	17.21	17.27
1553	NASDAQ	SPTN	Thu, Oct 5, 2006	17.70	18.04	17.56	17.98
1552	NASDAQ	SPTN	Wed, Oct 4, 2006	17.12	17.81	16.90	17.76
1551	NASDAQ	SPTN	Tue, Oct 3, 2006	15.70	17.39	15.61	17.24
1550	NASDAQ	SPTN	Mon, Oct 2, 2006	16.83	17.18	15.70	15.80
1549	NASDAQ	SPTN	Fri, Sep 29, 2006	17.14	17.41	16.86	16.90
1548	NASDAQ	SPTN	Thu, Sep 28, 2006	17.00	17.29	16.88	17.17
1547	NASDAQ	SPTN	Wed, Sep 27, 2006	16.85	16.89	16.54	16.88
1546	NASDAQ	SPTN	Tue, Sep 26, 2006	16.57	16.99	16.57	16.98
1545	NASDAQ	SPTN	Mon, Sep 25, 2006	17.27	17.43	16.42	16.67
1544	NASDAQ	SPTN	Fri, Sep 22, 2006	17.28	17.45	16.89	17.31
1543	NASDAQ	SPTN	Thu, Sep 21, 2006	17.27	17.52	17.06	17.41
1542	NASDAQ	SPTN	Wed, Sep 20, 2006	17.33	17.63	17.13	17.16
1541	NASDAQ	SPTN	Tue, Sep 19, 2006	17.50	17.61	16.65	17.14
1540	NASDAQ	SPTN	Mon, Sep 18, 2006	17.21	17.50	16.96	17.44
1539	NASDAQ	SPTN	Fri, Sep 15, 2006	17.57	17.61	17.13	17.29
1538	NASDAQ	SPTN	Thu, Sep 14, 2006	17.64	17.80	17.40	17.48
1537	NASDAQ	SPTN	Wed, Sep 13, 2006	17.56	17.88	17.05	17.77
1536	NASDAQ	SPTN	Tue, Sep 12, 2006	17.60	17.70	17.25	17.49
1535	NASDAQ	SPTN	Mon, Sep 11, 2006	17.00	17.64	16.60	17.55
1534	NASDAQ	SPTN	Fri, Sep 8, 2006	18.26	18.42	16.71	17.01
1533	NASDAQ	SPTN	Thu, Sep 7, 2006	18.31	18.55	18.03	18.17
1532	NASDAQ	SPTN	Wed, Sep 6, 2006	18.30	18.50	18.04	18.37
1531	NASDAQ	SPTN	Tue, Sep 5, 2006	17.96	18.50	17.50	18.40
1530	NASDAQ	SPTN	Fri, Sep 1, 2006	18.09	18.17	17.68	18.03
1529	NASDAQ	SPTN	Thu, Aug 31, 2006	18.50	18.60	17.89	18.03
1528	NASDAQ	SPTN	Wed, Aug 30, 2006	18.25	18.44	17.79	18.44
1527	NASDAQ	SPTN	Tue, Aug 29, 2006	17.44	18.21	17.40	18.04
1526	NASDAQ	SPTN	Mon, Aug 28, 2006	16.89	17.56	16.77	17.45
1525	NASDAQ	SPTN	Fri, Aug 25, 2006	17.25	17.55	17.21	17.50
1524	NASDAQ	SPTN	Thu, Aug 24, 2006	17.45	17.48	17.10	17.34
1523	NASDAQ	SPTN	Wed, Aug 23, 2006	17.19	17.50	17.19	17.41
1522	NASDAQ	SPTN	Tue, Aug 22, 2006	17.24	17.44	17.01	17.27
1521	NASDAQ	SPTN	Mon, Aug 21, 2006	17.50	17.50	17.14	17.24
1520	NASDAQ	SPTN	Fri, Aug 18, 2006	17.40	17.47	17.12	17.27
1519	NASDAQ	SPTN	Thu, Aug 17, 2006	17.25	17.46	17.10	17.32
1518	NASDAQ	SPTN	Wed, Aug 16, 2006	17.30	17.37	16.67	17.19
1517	NASDAQ	SPTN	Tue, Aug 15, 2006	16.27	17.35	16.20	17.24
1516	NASDAQ	SPTN	Mon, Aug 14, 2006	16.22	16.41	16.07	16.17
1515	NASDAQ	SPTN	Fri, Aug 11, 2006	16.01	16.14	15.81	16.02
1514	NASDAQ	SPTN	Thu, Aug 10, 2006	15.90	16.13	15.80	16.07
1513	NASDAQ	SPTN	Wed, Aug 9, 2006	16.01	16.10	15.88	15.93
1512	NASDAQ	SPTN	Tue, Aug 8, 2006	16.00	16.05	15.80	15.98
1511	NASDAQ	SPTN	Mon, Aug 7, 2006	16.02	16.50	15.90	16.17
1510	NASDAQ	SPTN	Fri, Aug 4, 2006	16.00	16.00	15.70	15.99
1509	NASDAQ	SPTN	Thu, Aug 3, 2006	15.66	15.96	15.43	15.90
1508	NASDAQ	SPTN	Wed, Aug 2, 2006	15.00	15.90	14.92	15.84
1507	NASDAQ	SPTN	Tue, Aug 1, 2006	14.98	15.19	14.77	14.91
1506	NASDAQ	SPTN	Mon, Jul 31, 2006	14.64	15.01	14.63	15.00
1505	NASDAQ	SPTN	Fri, Jul 28, 2006	14.04	14.64	14.00	14.62
1504	NASDAQ	SPTN	Thu, Jul 27, 2006	13.96	14.45	13.39	13.90
1503	NASDAQ	SPTN	Wed, Jul 26, 2006	12.97	14.04	12.97	13.81
1502	NASDAQ	SPTN	Tue, Jul 25, 2006	12.46	13.34	12.46	12.97
1501	NASDAQ	SPTN	Mon, Jul 24, 2006	12.33	12.95	12.33	12.40
1500	NASDAQ	SPTN	Fri, Jul 21, 2006	12.57	12.73	12.17	12.34
1499	NASDAQ	SPTN	Thu, Jul 20, 2006	13.39	13.69	12.47	12.65
1498	NASDAQ	SPTN	Wed, Jul 19, 2006	13.37	13.90	13.28	13.48
1497	NASDAQ	SPTN	Tue, Jul 18, 2006	13.27	13.66	13.03	13.31
1496	NASDAQ	SPTN	Mon, Jul 17, 2006	13.78	13.81	13.07	13.20
1495	NASDAQ	SPTN	Fri, Jul 14, 2006	13.29	13.80	13.23	13.73
1494	NASDAQ	SPTN	Thu, Jul 13, 2006	13.72	14.10	13.26	13.35
1493	NASDAQ	SPTN	Wed, Jul 12, 2006	14.84	14.84	13.73	13.89
1492	NASDAQ	SPTN	Tue, Jul 11, 2006	15.00	15.00	14.66	14.85
1491	NASDAQ	SPTN	Mon, Jul 10, 2006	14.65	15.00	14.59	15.00
1490	NASDAQ	SPTN	Fri, Jul 7, 2006	14.13	14.86	14.13	14.59
1489	NASDAQ	SPTN	Thu, Jul 6, 2006	14.47	14.65	13.96	14.20
1488	NASDAQ	SPTN	Wed, Jul 5, 2006	14.79	14.89	14.24	14.41
1487	NASDAQ	SPTN	Mon, Jul 3, 2006	14.75	15.00	14.63	15.00
1486	NASDAQ	SPTN	Fri, Jun 30, 2006	14.22	14.75	14.04	14.63
1485	NASDAQ	SPTN	Thu, Jun 29, 2006	13.53	14.23	13.32	14.19
1484	NASDAQ	SPTN	Wed, Jun 28, 2006	13.52	13.63	13.10	13.46
1483	NASDAQ	SPTN	Tue, Jun 27, 2006	13.42	13.86	13.32	13.43
1482	NASDAQ	SPTN	Mon, Jun 26, 2006	12.75	13.38	12.67	13.37
1481	NASDAQ	SPTN	Fri, Jun 23, 2006	12.37	12.97	12.23	12.70
1480	NASDAQ	SPTN	Thu, Jun 22, 2006	12.57	12.72	12.17	12.37
1479	NASDAQ	SPTN	Wed, Jun 21, 2006	12.37	12.89	12.37	12.63
1478	NASDAQ	SPTN	Tue, Jun 20, 2006	12.46	12.73	12.32	12.37
1477	NASDAQ	SPTN	Mon, Jun 19, 2006	13.44	13.44	12.29	12.51
1476	NASDAQ	SPTN	Fri, Jun 16, 2006	13.79	13.82	12.98	13.44
1475	NASDAQ	SPTN	Thu, Jun 15, 2006	12.88	13.94	12.77	13.79
1474	NASDAQ	SPTN	Wed, Jun 14, 2006	13.42	13.42	12.66	12.72
1473	NASDAQ	SPTN	Tue, Jun 13, 2006	13.38	14.01	13.23	13.69
1472	NASDAQ	SPTN	Mon, Jun 12, 2006	14.43	14.45	13.22	13.29
1471	NASDAQ	SPTN	Fri, Jun 9, 2006	14.53	14.68	14.36	14.48
1470	NASDAQ	SPTN	Thu, Jun 8, 2006	14.04	14.60	13.71	14.53
1469	NASDAQ	SPTN	Wed, Jun 7, 2006	13.63	14.38	13.62	14.15
1468	NASDAQ	SPTN	Tue, Jun 6, 2006	13.86	14.43	13.36	13.66
1467	NASDAQ	SPTN	Mon, Jun 5, 2006	14.24	14.54	13.85	13.95
1466	NASDAQ	SPTN	Fri, Jun 2, 2006	13.92	14.50	13.92	14.32
1465	NASDAQ	SPTN	Thu, Jun 1, 2006	13.25	13.94	13.25	13.89
1464	NASDAQ	SPTN	Wed, May 31, 2006	13.36	13.53	13.20	13.25
1463	NASDAQ	SPTN	Tue, May 30, 2006	13.20	13.81	13.20	13.36
1462	NASDAQ	SPTN	Fri, May 26, 2006	13.55	13.75	13.38	13.52
1461	NASDAQ	SPTN	Thu, May 25, 2006	13.55	13.62	13.31	13.48
1460	NASDAQ	SPTN	Wed, May 24, 2006	13.35	13.60	13.00	13.46
1459	NASDAQ	SPTN	Tue, May 23, 2006	14.32	14.36	13.28	13.45
1458	NASDAQ	SPTN	Mon, May 22, 2006	13.53	14.50	13.34	14.22
1457	NASDAQ	SPTN	Fri, May 19, 2006	13.92	14.03	13.27	13.58
1456	NASDAQ	SPTN	Thu, May 18, 2006	13.84	14.73	13.84	13.98
1455	NASDAQ	SPTN	Wed, May 17, 2006	13.66	13.99	13.62	13.74
1454	NASDAQ	SPTN	Tue, May 16, 2006	13.41	13.96	13.41	13.80
1453	NASDAQ	SPTN	Mon, May 15, 2006	13.10	13.49	13.10	13.42
1452	NASDAQ	SPTN	Fri, May 12, 2006	13.40	13.56	13.10	13.24
1451	NASDAQ	SPTN	Thu, May 11, 2006	13.78	13.98	13.54	13.54
1450	NASDAQ	SPTN	Wed, May 10, 2006	13.84	13.84	13.56	13.66
1449	NASDAQ	SPTN	Tue, May 9, 2006	13.82	13.88	13.67	13.77
1448	NASDAQ	SPTN	Mon, May 8, 2006	13.72	14.00	13.52	13.96
1447	NASDAQ	SPTN	Fri, May 5, 2006	13.87	13.99	13.79	13.80
1446	NASDAQ	SPTN	Thu, May 4, 2006	13.74	13.90	13.52	13.78
1445	NASDAQ	SPTN	Wed, May 3, 2006	13.48	13.89	13.31	13.78
1444	NASDAQ	SPTN	Tue, May 2, 2006	13.73	13.73	13.34	13.51
1443	NASDAQ	SPTN	Mon, May 1, 2006	13.85	13.90	13.54	13.73
1442	NASDAQ	SPTN	Fri, Apr 28, 2006	13.47	13.84	13.07	13.81
1441	NASDAQ	SPTN	Thu, Apr 27, 2006	13.47	13.71	13.28	13.50
1440	NASDAQ	SPTN	Wed, Apr 26, 2006	13.48	13.64	13.47	13.56
1439	NASDAQ	SPTN	Tue, Apr 25, 2006	13.14	13.66	13.03	13.48
1438	NASDAQ	SPTN	Mon, Apr 24, 2006	13.17	13.30	13.09	13.14
1437	NASDAQ	SPTN	Fri, Apr 21, 2006	13.66	13.75	12.97	13.15
1436	NASDAQ	SPTN	Thu, Apr 20, 2006	13.94	13.94	13.24	13.52
1435	NASDAQ	SPTN	Wed, Apr 19, 2006	13.89	13.97	13.57	13.96
1434	NASDAQ	SPTN	Tue, Apr 18, 2006	13.34	13.89	13.34	13.88
1433	NASDAQ	SPTN	Mon, Apr 17, 2006	13.19	13.29	13.10	13.24
1432	NASDAQ	SPTN	Thu, Apr 13, 2006	12.90	13.27	12.81	13.21
1431	NASDAQ	SPTN	Wed, Apr 12, 2006	12.50	12.99	12.50	12.89
1430	NASDAQ	SPTN	Tue, Apr 11, 2006	13.44	13.49	12.43	12.47
1429	NASDAQ	SPTN	Mon, Apr 10, 2006	12.63	13.50	12.59	13.42
1428	NASDAQ	SPTN	Fri, Apr 7, 2006	12.94	12.99	12.49	12.49
1427	NASDAQ	SPTN	Thu, Apr 6, 2006	12.76	13.00	12.59	12.86
1426	NASDAQ	SPTN	Wed, Apr 5, 2006	12.73	12.85	12.66	12.80
1425	NASDAQ	SPTN	Tue, Apr 4, 2006	12.88	12.99	12.58	12.72
1424	NASDAQ	SPTN	Mon, Apr 3, 2006	12.80	12.97	12.65	12.91
1423	NASDAQ	SPTN	Fri, Mar 31, 2006	13.06	13.06	12.55	12.75
1422	NASDAQ	SPTN	Thu, Mar 30, 2006	13.03	13.10	12.81	12.98
1421	NASDAQ	SPTN	Wed, Mar 29, 2006	12.96	13.05	12.90	12.99
1420	NASDAQ	SPTN	Tue, Mar 28, 2006	12.97	13.21	12.79	12.95
1419	NASDAQ	SPTN	Mon, Mar 27, 2006	12.56	13.09	12.56	13.00
1418	NASDAQ	SPTN	Fri, Mar 24, 2006	12.70	12.84	12.45	12.59
1417	NASDAQ	SPTN	Thu, Mar 23, 2006	12.45	12.67	12.41	12.67
1416	NASDAQ	SPTN	Wed, Mar 22, 2006	12.43	12.68	12.43	12.50
1415	NASDAQ	SPTN	Tue, Mar 21, 2006	12.67	12.90	12.47	12.47
1414	NASDAQ	SPTN	Mon, Mar 20, 2006	12.80	12.80	12.64	12.67
1413	NASDAQ	SPTN	Fri, Mar 17, 2006	12.73	12.94	12.58	12.81
1412	NASDAQ	SPTN	Thu, Mar 16, 2006	13.13	13.17	12.72	12.73
1411	NASDAQ	SPTN	Wed, Mar 15, 2006	12.61	13.11	12.60	13.06
1410	NASDAQ	SPTN	Tue, Mar 14, 2006	13.34	13.41	12.60	12.66
1409	NASDAQ	SPTN	Mon, Mar 13, 2006	13.11	13.43	13.11	13.34
1408	NASDAQ	SPTN	Fri, Mar 10, 2006	12.80	13.10	12.56	13.10
1407	NASDAQ	SPTN	Thu, Mar 9, 2006	12.01	12.78	12.01	12.77
1406	NASDAQ	SPTN	Wed, Mar 8, 2006	11.93	12.48	11.87	11.95
1405	NASDAQ	SPTN	Tue, Mar 7, 2006	11.93	12.05	11.83	11.93
1404	NASDAQ	SPTN	Mon, Mar 6, 2006	12.15	12.25	11.93	11.94
1403	NASDAQ	SPTN	Fri, Mar 3, 2006	12.00	12.20	11.93	12.06
1402	NASDAQ	SPTN	Thu, Mar 2, 2006	12.10	12.20	12.00	12.08
1401	NASDAQ	SPTN	Wed, Mar 1, 2006	11.70	12.10	11.70	12.10
1400	NASDAQ	SPTN	Tue, Feb 28, 2006	12.08	12.18	11.71	11.79
1399	NASDAQ	SPTN	Mon, Feb 27, 2006	12.19	12.23	12.03	12.17
1398	NASDAQ	SPTN	Fri, Feb 24, 2006	12.23	12.23	12.04	12.12
1397	NASDAQ	SPTN	Thu, Feb 23, 2006	12.12	12.21	11.95	12.19
1396	NASDAQ	SPTN	Wed, Feb 22, 2006	11.97	12.15	11.85	12.15
1395	NASDAQ	SPTN	Tue, Feb 21, 2006	11.93	12.01	11.80	12.00
1394	NASDAQ	SPTN	Fri, Feb 17, 2006	11.96	12.00	11.79	11.96
1393	NASDAQ	SPTN	Thu, Feb 16, 2006	11.85	11.97	11.66	11.87
1392	NASDAQ	SPTN	Wed, Feb 15, 2006	11.69	11.89	11.67	11.74
1391	NASDAQ	SPTN	Tue, Feb 14, 2006	11.62	11.81	11.60	11.72
1390	NASDAQ	SPTN	Mon, Feb 13, 2006	11.47	11.71	11.47	11.65
1389	NASDAQ	SPTN	Fri, Feb 10, 2006	11.59	11.69	11.34	11.57
1388	NASDAQ	SPTN	Thu, Feb 9, 2006	11.50	11.72	11.32	11.60
1387	NASDAQ	SPTN	Wed, Feb 8, 2006	11.28	11.47	11.27	11.43
1386	NASDAQ	SPTN	Tue, Feb 7, 2006	11.68	11.93	11.24	11.29
1385	NASDAQ	SPTN	Mon, Feb 6, 2006	11.56	11.84	11.17	11.75
1384	NASDAQ	SPTN	Fri, Feb 3, 2006	11.34	11.87	11.31	11.67
1383	NASDAQ	SPTN	Thu, Feb 2, 2006	11.79	12.00	11.13	11.46
1382	NASDAQ	SPTN	Wed, Feb 1, 2006	11.80	12.22	11.77	12.08
1381	NASDAQ	SPTN	Tue, Jan 31, 2006	11.90	11.90	11.72	11.87
1380	NASDAQ	SPTN	Mon, Jan 30, 2006	11.83	11.89	11.35	11.80
1379	NASDAQ	SPTN	Fri, Jan 27, 2006	11.50	11.73	11.50	11.73
1378	NASDAQ	SPTN	Thu, Jan 26, 2006	11.28	11.55	11.25	11.53
1377	NASDAQ	SPTN	Wed, Jan 25, 2006	11.37	11.73	11.31	11.59
1376	NASDAQ	SPTN	Tue, Jan 24, 2006	10.99	11.44	10.95	11.34
1375	NASDAQ	SPTN	Mon, Jan 23, 2006	10.82	10.96	10.81	10.96
1374	NASDAQ	SPTN	Fri, Jan 20, 2006	11.00	11.00	10.51	10.83
1373	NASDAQ	SPTN	Thu, Jan 19, 2006	10.77	11.00	10.77	10.98
1372	NASDAQ	SPTN	Wed, Jan 18, 2006	10.48	10.73	10.48	10.73
1371	NASDAQ	SPTN	Tue, Jan 17, 2006	10.59	10.86	10.53	10.70
1370	NASDAQ	SPTN	Fri, Jan 13, 2006	10.59	10.64	10.51	10.63
1369	NASDAQ	SPTN	Thu, Jan 12, 2006	10.50	10.65	10.50	10.60
1368	NASDAQ	SPTN	Wed, Jan 11, 2006	10.61	10.72	10.54	10.59
1367	NASDAQ	SPTN	Tue, Jan 10, 2006	10.61	10.78	10.58	10.68
1366	NASDAQ	SPTN	Mon, Jan 9, 2006	10.68	10.84	10.68	10.79
1365	NASDAQ	SPTN	Fri, Jan 6, 2006	10.78	10.83	10.55	10.71
1364	NASDAQ	SPTN	Thu, Jan 5, 2006	10.69	10.83	10.53	10.56
1363	NASDAQ	SPTN	Wed, Jan 4, 2006	10.70	10.81	10.58	10.71
1362	NASDAQ	SPTN	Tue, Jan 3, 2006	10.46	10.89	10.46	10.77
1361	NASDAQ	SPTN	Fri, Dec 30, 2005	10.71	10.72	10.40	10.42
1360	NASDAQ	SPTN	Thu, Dec 29, 2005	10.68	10.85	10.60	10.75
1359	NASDAQ	SPTN	Wed, Dec 28, 2005	10.75	10.84	10.61	10.76
1358	NASDAQ	SPTN	Tue, Dec 27, 2005	11.17	11.17	10.79	10.79
1357	NASDAQ	SPTN	Fri, Dec 23, 2005	11.31	11.45	10.95	11.17
1356	NASDAQ	SPTN	Thu, Dec 22, 2005	10.92	11.34	10.81	11.34
1355	NASDAQ	SPTN	Wed, Dec 21, 2005	10.69	10.84	10.63	10.80
1354	NASDAQ	SPTN	Tue, Dec 20, 2005	10.70	10.88	10.61	10.64
1353	NASDAQ	SPTN	Mon, Dec 19, 2005	10.97	10.99	10.66	10.70
1352	NASDAQ	SPTN	Fri, Dec 16, 2005	10.54	11.01	10.54	10.79
1351	NASDAQ	SPTN	Thu, Dec 15, 2005	10.52	10.66	10.45	10.55
1350	NASDAQ	SPTN	Wed, Dec 14, 2005	10.68	10.80	10.58	10.60
1349	NASDAQ	SPTN	Tue, Dec 13, 2005	11.11	11.18	10.46	10.50
1348	NASDAQ	SPTN	Mon, Dec 12, 2005	10.84	11.22	10.76	11.20
1347	NASDAQ	SPTN	Fri, Dec 9, 2005	10.56	11.00	10.56	10.89
1346	NASDAQ	SPTN	Thu, Dec 8, 2005	10.39	10.94	10.39	10.64
1345	NASDAQ	SPTN	Wed, Dec 7, 2005	10.72	10.73	10.22	10.42
1344	NASDAQ	SPTN	Tue, Dec 6, 2005	10.70	10.93	10.62	10.64
1343	NASDAQ	SPTN	Mon, Dec 5, 2005	10.33	10.70	10.33	10.63
1342	NASDAQ	SPTN	Fri, Dec 2, 2005	10.65	10.75	10.42	10.48
1341	NASDAQ	SPTN	Thu, Dec 1, 2005	10.03	10.74	9.97	10.69
1340	NASDAQ	SPTN	Wed, Nov 30, 2005	9.94	10.10	9.94	10.01
1339	NASDAQ	SPTN	Tue, Nov 29, 2005	10.04	10.06	9.97	10.01
1338	NASDAQ	SPTN	Mon, Nov 28, 2005	9.95	10.11	9.90	9.99
1337	NASDAQ	SPTN	Fri, Nov 25, 2005	9.95	10.05	9.91	9.98
1336	NASDAQ	SPTN	Wed, Nov 23, 2005	10.14	10.23	9.94	9.98
1335	NASDAQ	SPTN	Tue, Nov 22, 2005	9.93	10.31	9.91	10.22
1334	NASDAQ	SPTN	Mon, Nov 21, 2005	9.83	10.04	9.80	10.00
1333	NASDAQ	SPTN	Fri, Nov 18, 2005	9.74	9.93	9.44	9.88
1332	NASDAQ	SPTN	Thu, Nov 17, 2005	9.29	9.64	9.29	9.58
1331	NASDAQ	SPTN	Wed, Nov 16, 2005	9.60	9.60	9.11	9.24
1330	NASDAQ	SPTN	Tue, Nov 15, 2005	9.44	9.71	9.44	9.51
1329	NASDAQ	SPTN	Mon, Nov 14, 2005	9.55	9.74	9.38	9.49
1328	NASDAQ	SPTN	Fri, Nov 11, 2005	9.64	9.66	9.51	9.60
1327	NASDAQ	SPTN	Thu, Nov 10, 2005	9.17	9.68	8.97	9.66
1326	NASDAQ	SPTN	Wed, Nov 9, 2005	9.15	9.15	8.68	9.10
1325	NASDAQ	SPTN	Tue, Nov 8, 2005	9.26	9.27	9.08	9.14
1324	NASDAQ	SPTN	Mon, Nov 7, 2005	9.41	9.60	9.25	9.32
1323	NASDAQ	SPTN	Fri, Nov 4, 2005	9.52	9.65	9.44	9.49
1322	NASDAQ	SPTN	Thu, Nov 3, 2005	9.65	9.91	9.51	9.57
1321	NASDAQ	SPTN	Wed, Nov 2, 2005	9.83	9.83	9.61	9.65
1320	NASDAQ	SPTN	Tue, Nov 1, 2005	9.83	9.92	9.43	9.83
1319	NASDAQ	SPTN	Mon, Oct 31, 2005	9.92	10.22	9.85	9.89
1318	NASDAQ	SPTN	Fri, Oct 28, 2005	9.80	10.10	9.76	9.90
1317	NASDAQ	SPTN	Thu, Oct 27, 2005	9.78	10.01	9.66	9.76
1316	NASDAQ	SPTN	Wed, Oct 26, 2005	9.60	10.34	9.60	10.03
1315	NASDAQ	SPTN	Tue, Oct 25, 2005	9.76	9.76	9.46	9.69
1314	NASDAQ	SPTN	Mon, Oct 24, 2005	9.78	9.93	9.66	9.78
1313	NASDAQ	SPTN	Fri, Oct 21, 2005	10.10	10.38	9.75	9.75
1312	NASDAQ	SPTN	Thu, Oct 20, 2005	10.40	10.40	10.03	10.17
1311	NASDAQ	SPTN	Wed, Oct 19, 2005	9.96	10.40	9.96	10.40
1310	NASDAQ	SPTN	Tue, Oct 18, 2005	9.91	10.13	9.54	9.99
1309	NASDAQ	SPTN	Mon, Oct 17, 2005	9.93	10.25	9.57	9.91
1308	NASDAQ	SPTN	Fri, Oct 14, 2005	10.42	10.42	9.37	9.89
1307	NASDAQ	SPTN	Thu, Oct 13, 2005	8.85	9.25	8.68	9.23
1306	NASDAQ	SPTN	Wed, Oct 12, 2005	8.94	9.02	8.42	8.93
1305	NASDAQ	SPTN	Tue, Oct 11, 2005	9.50	9.56	8.97	8.98
1304	NASDAQ	SPTN	Mon, Oct 10, 2005	9.25	9.50	9.04	9.46
1303	NASDAQ	SPTN	Fri, Oct 7, 2005	9.30	9.51	8.94	9.30
1302	NASDAQ	SPTN	Thu, Oct 6, 2005	8.98	9.58	8.86	9.29
1301	NASDAQ	SPTN	Wed, Oct 5, 2005	9.50	9.50	8.92	8.98
1300	NASDAQ	SPTN	Tue, Oct 4, 2005	9.86	10.03	9.45	9.50
1299	NASDAQ	SPTN	Mon, Oct 3, 2005	10.25	10.69	9.64	9.93
1298	NASDAQ	SPTN	Fri, Sep 30, 2005	10.25	10.43	10.20	10.30
1297	NASDAQ	SPTN	Thu, Sep 29, 2005	10.04	10.41	9.95	10.33
1296	NASDAQ	SPTN	Wed, Sep 28, 2005	10.38	10.38	9.91	9.99
1295	NASDAQ	SPTN	Tue, Sep 27, 2005	10.23	10.41	10.11	10.27
1294	NASDAQ	SPTN	Mon, Sep 26, 2005	9.46	10.47	9.34	10.16
1293	NASDAQ	SPTN	Fri, Sep 23, 2005	9.65	9.72	9.50	9.50
1292	NASDAQ	SPTN	Thu, Sep 22, 2005	9.86	9.86	9.09	9.72
1291	NASDAQ	SPTN	Wed, Sep 21, 2005	10.32	10.32	9.89	9.89
1290	NASDAQ	SPTN	Tue, Sep 20, 2005	10.08	10.46	10.05	10.28
1289	NASDAQ	SPTN	Mon, Sep 19, 2005	9.96	10.07	9.84	9.96
1288	NASDAQ	SPTN	Fri, Sep 16, 2005	9.95	10.12	9.75	10.00
1287	NASDAQ	SPTN	Thu, Sep 15, 2005	10.02	10.20	9.77	9.92
1286	NASDAQ	SPTN	Wed, Sep 14, 2005	10.28	10.30	9.93	10.05
1285	NASDAQ	SPTN	Tue, Sep 13, 2005	10.53	10.65	10.16	10.18
1284	NASDAQ	SPTN	Mon, Sep 12, 2005	10.80	10.80	10.52	10.59
1283	NASDAQ	SPTN	Fri, Sep 9, 2005	10.42	10.92	9.94	10.85
1282	NASDAQ	SPTN	Thu, Sep 8, 2005	10.51	10.68	10.44	10.58
1281	NASDAQ	SPTN	Wed, Sep 7, 2005	10.52	10.66	10.40	10.63
1280	NASDAQ	SPTN	Tue, Sep 6, 2005	10.59	10.78	10.38	10.49
1279	NASDAQ	SPTN	Fri, Sep 2, 2005	10.47	10.80	10.47	10.63
1278	NASDAQ	SPTN	Thu, Sep 1, 2005	10.24	10.62	10.10	10.50
1277	NASDAQ	SPTN	Wed, Aug 31, 2005	10.19	10.37	9.68	10.24
1276	NASDAQ	SPTN	Tue, Aug 30, 2005	10.40	10.47	10.01	10.24
1275	NASDAQ	SPTN	Mon, Aug 29, 2005	10.16	10.41	10.04	10.40
1274	NASDAQ	SPTN	Fri, Aug 26, 2005	10.67	10.75	9.81	10.16
1273	NASDAQ	SPTN	Thu, Aug 25, 2005	11.00	11.36	10.33	10.66
1272	NASDAQ	SPTN	Wed, Aug 24, 2005	11.18	11.32	11.01	11.02
1271	NASDAQ	SPTN	Tue, Aug 23, 2005	11.26	11.49	11.23	11.23
1270	NASDAQ	SPTN	Mon, Aug 22, 2005	11.40	11.40	10.96	11.25
1269	NASDAQ	SPTN	Fri, Aug 19, 2005	11.51	11.52	11.27	11.44
1268	NASDAQ	SPTN	Thu, Aug 18, 2005	11.45	11.51	10.93	11.42
1267	NASDAQ	SPTN	Wed, Aug 17, 2005	11.71	11.81	11.17	11.45
1266	NASDAQ	SPTN	Tue, Aug 16, 2005	12.07	12.08	11.69	11.80
1265	NASDAQ	SPTN	Mon, Aug 15, 2005	12.06	12.48	11.93	12.10
1264	NASDAQ	SPTN	Fri, Aug 12, 2005	11.78	12.25	11.54	12.00
1263	NASDAQ	SPTN	Thu, Aug 11, 2005	11.89	11.99	11.78	11.83
1262	NASDAQ	SPTN	Wed, Aug 10, 2005	11.71	11.96	11.71	11.92
1261	NASDAQ	SPTN	Tue, Aug 9, 2005	11.72	11.80	11.50	11.65
1260	NASDAQ	SPTN	Mon, Aug 8, 2005	12.14	12.39	11.65	11.81
1259	NASDAQ	SPTN	Fri, Aug 5, 2005	12.20	12.41	12.18	12.22
1258	NASDAQ	SPTN	Thu, Aug 4, 2005	12.25	12.45	12.10	12.23
1257	NASDAQ	SPTN	Wed, Aug 3, 2005	12.41	12.45	12.20	12.21
1256	NASDAQ	SPTN	Tue, Aug 2, 2005	12.08	12.48	12.08	12.42
1255	NASDAQ	SPTN	Mon, Aug 1, 2005	12.34	12.36	11.94	12.16
1254	NASDAQ	SPTN	Fri, Jul 29, 2005	12.14	12.40	11.87	12.20
1253	NASDAQ	SPTN	Thu, Jul 28, 2005	12.02	12.14	11.66	12.14
1252	NASDAQ	SPTN	Wed, Jul 27, 2005	11.53	11.99	11.53	11.98
1251	NASDAQ	SPTN	Tue, Jul 26, 2005	11.25	11.74	11.03	11.52
1250	NASDAQ	SPTN	Mon, Jul 25, 2005	11.29	11.29	10.61	10.91
1249	NASDAQ	SPTN	Fri, Jul 22, 2005	11.11	11.40	11.10	11.29
1248	NASDAQ	SPTN	Thu, Jul 21, 2005	14.56	14.56	10.65	11.36
1247	NASDAQ	SPTN	Wed, Jul 20, 2005	14.44	14.65	14.15	14.65
1246	NASDAQ	SPTN	Tue, Jul 19, 2005	14.37	14.50	14.15	14.50
1245	NASDAQ	SPTN	Mon, Jul 18, 2005	13.93	14.56	13.90	14.41
1244	NASDAQ	SPTN	Fri, Jul 15, 2005	13.40	14.48	13.40	13.94
1243	NASDAQ	SPTN	Thu, Jul 14, 2005	14.02	14.08	13.16	13.64
1242	NASDAQ	SPTN	Wed, Jul 13, 2005	14.94	14.97	13.64	14.00
1241	NASDAQ	SPTN	Tue, Jul 12, 2005	15.39	15.50	14.82	14.87
1240	NASDAQ	SPTN	Mon, Jul 11, 2005	15.00	15.50	14.96	15.35
1239	NASDAQ	SPTN	Fri, Jul 8, 2005	15.15	15.40	14.90	15.04
1238	NASDAQ	SPTN	Thu, Jul 7, 2005	14.61	15.03	14.50	15.03
1237	NASDAQ	SPTN	Wed, Jul 6, 2005	14.75	14.86	14.41	14.86
1236	NASDAQ	SPTN	Tue, Jul 5, 2005	14.74	14.74	14.49	14.69
1235	NASDAQ	SPTN	Fri, Jul 1, 2005	14.71	14.71	14.24	14.65
1234	NASDAQ	SPTN	Thu, Jun 30, 2005	14.58	14.95	14.56	14.67
1233	NASDAQ	SPTN	Wed, Jun 29, 2005	14.35	14.85	14.15	14.57
1232	NASDAQ	SPTN	Tue, Jun 28, 2005	14.23	14.38	14.02	14.30
1231	NASDAQ	SPTN	Mon, Jun 27, 2005	14.40	14.50	13.90	14.18
1230	NASDAQ	SPTN	Fri, Jun 24, 2005	14.07	14.37	13.70	14.29
1229	NASDAQ	SPTN	Thu, Jun 23, 2005	14.13	14.24	13.75	13.90
1228	NASDAQ	SPTN	Wed, Jun 22, 2005	14.37	14.45	13.78	13.87
1227	NASDAQ	SPTN	Tue, Jun 21, 2005	13.79	14.11	13.60	14.08
1226	NASDAQ	SPTN	Mon, Jun 20, 2005	14.05	14.45	13.56	13.76
1225	NASDAQ	SPTN	Fri, Jun 17, 2005	14.50	14.70	13.47	14.00
1224	NASDAQ	SPTN	Thu, Jun 16, 2005	14.13	14.80	13.98	14.43
1223	NASDAQ	SPTN	Wed, Jun 15, 2005	13.55	14.10	13.54	13.98
1222	NASDAQ	SPTN	Tue, Jun 14, 2005	13.11	13.60	13.11	13.53
1221	NASDAQ	SPTN	Mon, Jun 13, 2005	12.94	13.23	12.84	13.14
1220	NASDAQ	SPTN	Fri, Jun 10, 2005	13.00	13.00	12.81	12.94
1219	NASDAQ	SPTN	Thu, Jun 9, 2005	12.73	12.96	12.50	12.90
1218	NASDAQ	SPTN	Wed, Jun 8, 2005	12.87	13.00	12.50	12.60
1217	NASDAQ	SPTN	Tue, Jun 7, 2005	13.00	13.00	12.60	12.90
1216	NASDAQ	SPTN	Mon, Jun 6, 2005	12.93	13.00	12.77	12.95
1215	NASDAQ	SPTN	Fri, Jun 3, 2005	12.83	12.93	12.77	12.82
1214	NASDAQ	SPTN	Thu, Jun 2, 2005	12.94	12.96	12.70	12.85
1213	NASDAQ	SPTN	Wed, Jun 1, 2005	12.95	13.00	12.83	12.92
1212	NASDAQ	SPTN	Tue, May 31, 2005	12.70	12.95	12.52	12.90
1211	NASDAQ	SPTN	Fri, May 27, 2005	12.39	12.75	12.36	12.59
1210	NASDAQ	SPTN	Thu, May 26, 2005	12.55	12.58	12.35	12.49
1209	NASDAQ	SPTN	Wed, May 25, 2005	12.66	12.73	12.45	12.58
1208	NASDAQ	SPTN	Tue, May 24, 2005	12.79	12.85	12.56	12.66
1207	NASDAQ	SPTN	Mon, May 23, 2005	12.86	12.90	12.36	12.76
1206	NASDAQ	SPTN	Fri, May 20, 2005	12.50	12.85	12.40	12.65
1205	NASDAQ	SPTN	Thu, May 19, 2005	12.50	12.70	12.36	12.65
1204	NASDAQ	SPTN	Wed, May 18, 2005	12.54	12.58	12.23	12.46
1203	NASDAQ	SPTN	Tue, May 17, 2005	12.00	12.54	12.00	12.45
1202	NASDAQ	SPTN	Mon, May 16, 2005	11.83	12.17	11.36	12.03
1201	NASDAQ	SPTN	Fri, May 13, 2005	11.65	12.00	11.42	11.80
1200	NASDAQ	SPTN	Thu, May 12, 2005	11.43	11.75	11.43	11.65
1199	NASDAQ	SPTN	Wed, May 11, 2005	11.46	11.57	11.43	11.52
1198	NASDAQ	SPTN	Tue, May 10, 2005	11.50	11.53	11.41	11.52
1197	NASDAQ	SPTN	Mon, May 9, 2005	11.45	11.65	11.43	11.50
1196	NASDAQ	SPTN	Fri, May 6, 2005	11.49	11.68	11.39	11.50
1195	NASDAQ	SPTN	Thu, May 5, 2005	11.57	11.90	11.43	11.59
1194	NASDAQ	SPTN	Wed, May 4, 2005	11.50	11.50	11.26	11.27
1193	NASDAQ	SPTN	Tue, May 3, 2005	11.50	11.50	11.35	11.50
1192	NASDAQ	SPTN	Mon, May 2, 2005	11.49	11.63	11.32	11.32
1191	NASDAQ	SPTN	Fri, Apr 29, 2005	10.97	11.50	10.93	11.43
1190	NASDAQ	SPTN	Thu, Apr 28, 2005	11.42	11.50	11.00	11.09
1189	NASDAQ	SPTN	Wed, Apr 27, 2005	11.53	11.75	11.40	11.42
1188	NASDAQ	SPTN	Tue, Apr 26, 2005	11.01	11.90	10.11	11.53
1187	NASDAQ	SPTN	Mon, Apr 25, 2005	10.63	11.15	10.62	11.01
1186	NASDAQ	SPTN	Fri, Apr 22, 2005	10.59	10.76	10.59	10.74
1185	NASDAQ	SPTN	Thu, Apr 21, 2005	10.70	10.80	10.64	10.73
1184	NASDAQ	SPTN	Wed, Apr 20, 2005	10.31	10.71	10.31	10.68
1183	NASDAQ	SPTN	Tue, Apr 19, 2005	10.23	10.53	10.22	10.41
1182	NASDAQ	SPTN	Mon, Apr 18, 2005	10.50	10.69	10.11	10.33
1181	NASDAQ	SPTN	Fri, Apr 15, 2005	10.50	10.74	10.40	10.73
1180	NASDAQ	SPTN	Thu, Apr 14, 2005	10.50	10.74	10.48	10.48
1179	NASDAQ	SPTN	Wed, Apr 13, 2005	10.61	10.92	10.57	10.69
1178	NASDAQ	SPTN	Tue, Apr 12, 2005	10.70	10.80	10.26	10.60
1177	NASDAQ	SPTN	Mon, Apr 11, 2005	10.75	11.00	10.72	10.81
1176	NASDAQ	SPTN	Fri, Apr 8, 2005	10.80	10.94	10.56	10.80
1175	NASDAQ	SPTN	Thu, Apr 7, 2005	10.84	10.84	10.45	10.83
1174	NASDAQ	SPTN	Wed, Apr 6, 2005	10.50	10.87	10.48	10.72
1173	NASDAQ	SPTN	Tue, Apr 5, 2005	10.70	10.82	10.47	10.63
1172	NASDAQ	SPTN	Mon, Apr 4, 2005	10.87	10.87	10.34	10.55
1171	NASDAQ	SPTN	Fri, Apr 1, 2005	10.53	10.93	10.53	10.72
1170	NASDAQ	SPTN	Thu, Mar 31, 2005	10.08	10.88	10.08	10.64
1169	NASDAQ	SPTN	Wed, Mar 30, 2005	10.69	10.75	9.82	10.31
1168	NASDAQ	SPTN	Tue, Mar 29, 2005	10.86	10.89	10.50	10.69
1167	NASDAQ	SPTN	Mon, Mar 28, 2005	11.00	11.04	10.50	10.96
1166	NASDAQ	SPTN	Thu, Mar 24, 2005	10.80	11.19	10.80	10.89
1165	NASDAQ	SPTN	Wed, Mar 23, 2005	11.00	11.19	10.58	10.93
1164	NASDAQ	SPTN	Tue, Mar 22, 2005	10.97	11.12	10.90	11.08
1163	NASDAQ	SPTN	Mon, Mar 21, 2005	11.15	11.19	11.00	11.07
1162	NASDAQ	SPTN	Fri, Mar 18, 2005	10.90	11.25	10.78	11.14
1161	NASDAQ	SPTN	Thu, Mar 17, 2005	10.79	11.00	10.79	10.97
1160	NASDAQ	SPTN	Wed, Mar 16, 2005	10.57	11.00	10.52	10.92
1159	NASDAQ	SPTN	Tue, Mar 15, 2005	10.86	11.00	10.83	11.00
1158	NASDAQ	SPTN	Mon, Mar 14, 2005	10.45	10.85	10.25	10.78
1157	NASDAQ	SPTN	Fri, Mar 11, 2005	10.74	10.90	9.71	10.71
1156	NASDAQ	SPTN	Thu, Mar 10, 2005	10.90	11.00	10.60	10.85
1155	NASDAQ	SPTN	Wed, Mar 9, 2005	10.85	11.18	10.78	10.96
1154	NASDAQ	SPTN	Tue, Mar 8, 2005	10.78	11.40	10.65	11.00
1153	NASDAQ	SPTN	Mon, Mar 7, 2005	10.95	11.06	10.50	10.84
1152	NASDAQ	SPTN	Fri, Mar 4, 2005	11.00	11.11	10.78	10.95
1151	NASDAQ	SPTN	Thu, Mar 3, 2005	10.88	11.05	10.78	10.98
1150	NASDAQ	SPTN	Wed, Mar 2, 2005	11.00	11.00	10.71	10.82
1149	NASDAQ	SPTN	Tue, Mar 1, 2005	10.20	11.00	10.16	10.90
1148	NASDAQ	SPTN	Mon, Feb 28, 2005	10.05	10.25	9.90	10.13
1147	NASDAQ	SPTN	Fri, Feb 25, 2005	9.94	10.10	9.76	10.07
1146	NASDAQ	SPTN	Thu, Feb 24, 2005	9.98	10.14	9.88	9.94
1145	NASDAQ	SPTN	Wed, Feb 23, 2005	9.86	10.25	9.80	9.88
1144	NASDAQ	SPTN	Tue, Feb 22, 2005	9.57	10.00	9.50	9.85
1143	NASDAQ	SPTN	Fri, Feb 18, 2005	9.90	9.99	9.75	9.82
1142	NASDAQ	SPTN	Thu, Feb 17, 2005	9.48	10.25	9.44	9.82
1141	NASDAQ	SPTN	Wed, Feb 16, 2005	9.30	9.50	9.15	9.43
1140	NASDAQ	SPTN	Tue, Feb 15, 2005	9.48	9.48	9.09	9.30
1139	NASDAQ	SPTN	Mon, Feb 14, 2005	8.93	9.47	8.86	9.34
1138	NASDAQ	SPTN	Fri, Feb 11, 2005	8.40	9.07	8.25	9.07
1137	NASDAQ	SPTN	Thu, Feb 10, 2005	8.70	9.09	8.61	8.83
1136	NASDAQ	SPTN	Wed, Feb 9, 2005	9.36	9.36	8.38	8.85
1135	NASDAQ	SPTN	Tue, Feb 8, 2005	9.34	9.37	9.00	9.33
1134	NASDAQ	SPTN	Mon, Feb 7, 2005	9.13	9.35	9.05	9.09
1133	NASDAQ	SPTN	Fri, Feb 4, 2005	8.99	9.26	8.81	9.17
1132	NASDAQ	SPTN	Thu, Feb 3, 2005	8.88	8.90	8.75	8.86
1131	NASDAQ	SPTN	Wed, Feb 2, 2005	8.50	8.78	8.43	8.78
1130	NASDAQ	SPTN	Tue, Feb 1, 2005	8.14	8.40	8.14	8.29
1129	NASDAQ	SPTN	Mon, Jan 31, 2005	7.70	8.15	7.70	8.06
1128	NASDAQ	SPTN	Fri, Jan 28, 2005	7.40	7.87	7.22	7.66
1127	NASDAQ	SPTN	Thu, Jan 27, 2005	7.29	7.50	7.02	7.38
1126	NASDAQ	SPTN	Wed, Jan 26, 2005	6.89	7.39	6.85	7.13
1125	NASDAQ	SPTN	Tue, Jan 25, 2005	7.10	7.24	6.87	7.03
1124	NASDAQ	SPTN	Mon, Jan 24, 2005	7.17	7.39	6.82	7.23
1123	NASDAQ	SPTN	Fri, Jan 21, 2005	7.30	7.66	7.27	7.39
1122	NASDAQ	SPTN	Thu, Jan 20, 2005	7.51	7.65	7.20	7.50
1121	NASDAQ	SPTN	Wed, Jan 19, 2005	7.80	7.88	7.56	7.60
1120	NASDAQ	SPTN	Tue, Jan 18, 2005	7.01	7.93	7.01	7.66
1119	NASDAQ	SPTN	Fri, Jan 14, 2005	6.91	7.07	6.91	6.97
1118	NASDAQ	SPTN	Thu, Jan 13, 2005	6.61	7.05	6.60	6.89
1117	NASDAQ	SPTN	Wed, Jan 12, 2005	6.33	6.65	6.32	6.58
1116	NASDAQ	SPTN	Tue, Jan 11, 2005	6.29	6.45	6.29	6.45
1115	NASDAQ	SPTN	Mon, Jan 10, 2005	6.25	6.31	6.17	6.29
1114	NASDAQ	SPTN	Fri, Jan 7, 2005	6.38	6.38	6.16	6.22
1113	NASDAQ	SPTN	Thu, Jan 6, 2005	6.50	6.50	6.24	6.28
1112	NASDAQ	SPTN	Wed, Jan 5, 2005	6.49	6.49	6.14	6.31
1111	NASDAQ	SPTN	Tue, Jan 4, 2005	6.26	6.69	6.01	6.56
1110	NASDAQ	SPTN	Mon, Jan 3, 2005	6.75	6.80	6.40	6.45
1109	NASDAQ	SPTN	Fri, Dec 31, 2004	6.40	6.70	6.40	6.64
1108	NASDAQ	SPTN	Thu, Dec 30, 2004	6.13	6.47	6.13	6.47
1107	NASDAQ	SPTN	Wed, Dec 29, 2004	6.00	6.33	5.85	6.32
1106	NASDAQ	SPTN	Tue, Dec 28, 2004	5.64	6.05	5.64	6.05
1105	NASDAQ	SPTN	Mon, Dec 27, 2004	5.93	5.96	5.63	5.91
1104	NASDAQ	SPTN	Thu, Dec 23, 2004	5.29	5.63	5.21	5.61
1103	NASDAQ	SPTN	Wed, Dec 22, 2004	5.00	5.40	4.90	5.39
1102	NASDAQ	SPTN	Tue, Dec 21, 2004	4.98	5.05	4.98	5.00
1101	NASDAQ	SPTN	Mon, Dec 20, 2004	4.96	5.04	4.96	5.00
1100	NASDAQ	SPTN	Fri, Dec 17, 2004	4.96	5.11	4.95	5.03
1099	NASDAQ	SPTN	Thu, Dec 16, 2004	5.13	5.13	5.00	5.09
1098	NASDAQ	SPTN	Wed, Dec 15, 2004	5.23	5.25	5.02	5.02
1097	NASDAQ	SPTN	Tue, Dec 14, 2004	5.17	5.24	5.15	5.17
1096	NASDAQ	SPTN	Mon, Dec 13, 2004	5.06	5.18	5.02	5.13
1095	NASDAQ	SPTN	Fri, Dec 10, 2004	5.37	5.37	4.95	5.09
1094	NASDAQ	SPTN	Thu, Dec 9, 2004	5.20	5.34	5.20	5.24
1093	NASDAQ	SPTN	Wed, Dec 8, 2004	5.39	5.45	5.20	5.20
1092	NASDAQ	SPTN	Tue, Dec 7, 2004	5.28	5.45	5.28	5.39
1091	NASDAQ	SPTN	Mon, Dec 6, 2004	5.30	5.45	5.30	5.38
1090	NASDAQ	SPTN	Fri, Dec 3, 2004	5.23	5.23	5.05	5.17
1089	NASDAQ	SPTN	Thu, Dec 2, 2004	5.22	5.23	5.14	5.20
1088	NASDAQ	SPTN	Wed, Dec 1, 2004	5.14	5.25	5.14	5.21
1087	NASDAQ	SPTN	Tue, Nov 30, 2004	5.15	5.20	5.15	5.18
1086	NASDAQ	SPTN	Mon, Nov 29, 2004	5.26	5.26	5.05	5.18
1085	NASDAQ	SPTN	Fri, Nov 26, 2004	5.00	5.25	5.00	5.17
1084	NASDAQ	SPTN	Wed, Nov 24, 2004	4.95	5.20	4.95	5.05
1083	NASDAQ	SPTN	Tue, Nov 23, 2004	4.83	5.00	4.83	5.00
1082	NASDAQ	SPTN	Mon, Nov 22, 2004	4.82	5.00	4.82	4.94
1081	NASDAQ	SPTN	Fri, Nov 19, 2004	4.85	4.90	4.83	4.83
1080	NASDAQ	SPTN	Thu, Nov 18, 2004	4.81	4.97	4.80	4.91
1079	NASDAQ	SPTN	Wed, Nov 17, 2004	4.88	5.23	4.88	4.90
1078	NASDAQ	SPTN	Tue, Nov 16, 2004	4.97	5.01	4.91	5.01
1077	NASDAQ	SPTN	Mon, Nov 15, 2004	4.98	5.05	4.80	5.00
1076	NASDAQ	SPTN	Fri, Nov 12, 2004	4.80	5.00	4.80	4.91
1075	NASDAQ	SPTN	Thu, Nov 11, 2004	4.85	4.99	4.85	4.94
1074	NASDAQ	SPTN	Wed, Nov 10, 2004	4.89	4.96	4.88	4.93
1073	NASDAQ	SPTN	Tue, Nov 9, 2004	4.95	5.00	4.85	4.89
1072	NASDAQ	SPTN	Mon, Nov 8, 2004	4.79	4.97	4.75	4.97
1071	NASDAQ	SPTN	Fri, Nov 5, 2004	4.74	4.89	4.73	4.89
1070	NASDAQ	SPTN	Thu, Nov 4, 2004	4.78	4.89	4.63	4.84
1069	NASDAQ	SPTN	Wed, Nov 3, 2004	4.79	4.86	4.71	4.76
1068	NASDAQ	SPTN	Tue, Nov 2, 2004	4.73	4.90	4.73	4.90
1067	NASDAQ	SPTN	Mon, Nov 1, 2004	4.78	4.88	4.75	4.88
1066	NASDAQ	SPTN	Fri, Oct 29, 2004	4.95	4.99	4.78	4.86
1065	NASDAQ	SPTN	Thu, Oct 28, 2004	4.84	4.99	4.80	4.94
1064	NASDAQ	SPTN	Wed, Oct 27, 2004	4.60	4.94	4.60	4.77
1063	NASDAQ	SPTN	Tue, Oct 26, 2004	4.84	4.84	4.71	4.75
1062	NASDAQ	SPTN	Mon, Oct 25, 2004	4.95	4.95	4.69	4.77
1061	NASDAQ	SPTN	Fri, Oct 22, 2004	4.85	4.95	4.80	4.93
1060	NASDAQ	SPTN	Thu, Oct 21, 2004	4.76	4.86	4.75	4.85
1059	NASDAQ	SPTN	Wed, Oct 20, 2004	4.82	4.84	4.76	4.84
1058	NASDAQ	SPTN	Tue, Oct 19, 2004	4.60	4.80	4.60	4.76
1057	NASDAQ	SPTN	Mon, Oct 18, 2004	4.54	4.77	4.54	4.72
1056	NASDAQ	SPTN	Fri, Oct 15, 2004	4.67	4.69	4.54	4.67
1055	NASDAQ	SPTN	Thu, Oct 14, 2004	4.88	4.89	4.66	4.66
1054	NASDAQ	SPTN	Wed, Oct 13, 2004	4.65	4.84	4.52	4.81
1053	NASDAQ	SPTN	Tue, Oct 12, 2004	4.75	4.84	4.65	4.78
1052	NASDAQ	SPTN	Mon, Oct 11, 2004	4.60	4.90	4.60	4.84
1051	NASDAQ	SPTN	Fri, Oct 8, 2004	4.70	4.86	4.58	4.66
1050	NASDAQ	SPTN	Thu, Oct 7, 2004	5.00	5.10	4.63	4.85
1049	NASDAQ	SPTN	Wed, Oct 6, 2004	4.30	4.50	4.25	4.39
1048	NASDAQ	SPTN	Tue, Oct 5, 2004	4.30	4.30	4.12	4.29
1047	NASDAQ	SPTN	Mon, Oct 4, 2004	4.25	4.31	4.16	4.20
1046	NASDAQ	SPTN	Fri, Oct 1, 2004	4.02	4.25	4.01	4.20
1045	NASDAQ	SPTN	Thu, Sep 30, 2004	3.94	4.09	3.94	4.02
1044	NASDAQ	SPTN	Wed, Sep 29, 2004	4.00	4.09	3.96	3.96
1043	NASDAQ	SPTN	Tue, Sep 28, 2004	4.00	4.04	4.00	4.01
1042	NASDAQ	SPTN	Mon, Sep 27, 2004	4.00	4.05	4.00	4.04
1041	NASDAQ	SPTN	Fri, Sep 24, 2004	4.05	4.05	3.90	4.00
1040	NASDAQ	SPTN	Thu, Sep 23, 2004	4.08	4.08	4.08	4.08
1039	NASDAQ	SPTN	Wed, Sep 22, 2004	4.03	4.04	3.87	4.01
1038	NASDAQ	SPTN	Tue, Sep 21, 2004	4.03	4.14	4.01	4.13
1037	NASDAQ	SPTN	Mon, Sep 20, 2004	3.95	4.13	3.95	4.01
1036	NASDAQ	SPTN	Fri, Sep 17, 2004	4.00	4.14	3.96	4.05
1035	NASDAQ	SPTN	Thu, Sep 16, 2004	4.09	4.09	3.96	3.97
1034	NASDAQ	SPTN	Wed, Sep 15, 2004	4.00	4.04	3.97	3.99
1033	NASDAQ	SPTN	Tue, Sep 14, 2004	3.97	4.14	3.97	4.04
1032	NASDAQ	SPTN	Mon, Sep 13, 2004	4.05	4.15	4.00	4.05
1031	NASDAQ	SPTN	Fri, Sep 10, 2004	3.95	4.09	3.95	4.05
1030	NASDAQ	SPTN	Thu, Sep 9, 2004	3.99	4.09	3.99	4.00
1029	NASDAQ	SPTN	Wed, Sep 8, 2004	4.17	4.17	3.90	3.97
1028	NASDAQ	SPTN	Tue, Sep 7, 2004	4.00	4.00	3.96	4.00
1027	NASDAQ	SPTN	Fri, Sep 3, 2004	4.00	4.14	3.85	4.14
1026	NASDAQ	SPTN	Thu, Sep 2, 2004	3.96	4.15	3.96	4.12
1025	NASDAQ	SPTN	Wed, Sep 1, 2004	4.11	4.11	4.00	4.00
1024	NASDAQ	SPTN	Tue, Aug 31, 2004	4.10	4.10	4.05	4.09
1023	NASDAQ	SPTN	Mon, Aug 30, 2004	4.20	4.20	4.10	4.10
1022	NASDAQ	SPTN	Fri, Aug 27, 2004	3.91	4.35	3.90	4.24
1021	NASDAQ	SPTN	Thu, Aug 26, 2004	4.42	4.45	4.38	4.44
1020	NASDAQ	SPTN	Wed, Aug 25, 2004	4.29	4.44	4.23	4.35
1019	NASDAQ	SPTN	Tue, Aug 24, 2004	4.24	4.30	4.23	4.29
1018	NASDAQ	SPTN	Mon, Aug 23, 2004	4.26	4.36	4.15	4.26
1017	NASDAQ	SPTN	Fri, Aug 20, 2004	4.18	4.36	4.18	4.18
1016	NASDAQ	SPTN	Thu, Aug 19, 2004	4.36	4.38	4.26	4.30
1015	NASDAQ	SPTN	Wed, Aug 18, 2004	4.24	4.32	4.23	4.32
1014	NASDAQ	SPTN	Tue, Aug 17, 2004	4.25	4.30	4.23	4.23
1013	NASDAQ	SPTN	Mon, Aug 16, 2004	4.43	4.43	4.13	4.30
1012	NASDAQ	SPTN	Fri, Aug 13, 2004	4.37	4.37	4.00	4.13
1011	NASDAQ	SPTN	Thu, Aug 12, 2004	4.43	4.43	4.19	4.22
1010	NASDAQ	SPTN	Wed, Aug 11, 2004	4.21	4.37	4.18	4.28
1009	NASDAQ	SPTN	Tue, Aug 10, 2004	4.13	4.25	4.13	4.22
1008	NASDAQ	SPTN	Mon, Aug 9, 2004	4.22	4.22	4.03	4.07
1007	NASDAQ	SPTN	Fri, Aug 6, 2004	4.09	4.17	4.00	4.00
1006	NASDAQ	SPTN	Thu, Aug 5, 2004	4.07	4.22	4.07	4.10
1005	NASDAQ	SPTN	Wed, Aug 4, 2004	4.11	4.17	4.00	4.10
1004	NASDAQ	SPTN	Tue, Aug 3, 2004	4.26	4.26	4.00	4.08
1003	NASDAQ	SPTN	Mon, Aug 2, 2004	4.10	4.29	3.93	4.28
1002	NASDAQ	SPTN	Fri, Jul 30, 2004	4.20	4.20	4.03	4.05
1001	NASDAQ	SPTN	Thu, Jul 29, 2004	4.27	4.41	4.20	4.25
1000	NASDAQ	SPTN	Wed, Jul 28, 2004	4.01	4.45	4.01	4.23
999	NASDAQ	SPTN	Tue, Jul 27, 2004	3.78	4.28	3.78	4.27
998	NASDAQ	SPTN	Mon, Jul 26, 2004	4.24	4.25	3.76	3.81
997	NASDAQ	SPTN	Fri, Jul 23, 2004	3.75	4.25	3.51	4.20
996	NASDAQ	SPTN	Thu, Jul 22, 2004	3.45	3.75	3.37	3.75
995	NASDAQ	SPTN	Wed, Jul 21, 2004	3.35	3.40	3.18	3.36
994	NASDAQ	SPTN	Tue, Jul 20, 2004	3.39	3.45	3.14	3.14
993	NASDAQ	SPTN	Mon, Jul 19, 2004	3.30	3.50	3.25	3.36
992	NASDAQ	SPTN	Fri, Jul 16, 2004	3.35	3.40	3.30	3.33
991	NASDAQ	SPTN	Thu, Jul 15, 2004	3.40	3.40	3.30	3.30
990	NASDAQ	SPTN	Wed, Jul 14, 2004	3.37	3.40	3.30	3.38
989	NASDAQ	SPTN	Tue, Jul 13, 2004	3.42	3.42	3.36	3.36
988	NASDAQ	SPTN	Mon, Jul 12, 2004	3.26	3.40	3.26	3.40
987	NASDAQ	SPTN	Fri, Jul 9, 2004	3.34	3.48	3.21	3.40
986	NASDAQ	SPTN	Thu, Jul 8, 2004	3.13	3.35	3.13	3.28
985	NASDAQ	SPTN	Wed, Jul 7, 2004	3.39	3.43	3.25	3.41
984	NASDAQ	SPTN	Tue, Jul 6, 2004	3.49	3.55	3.37	3.38
983	NASDAQ	SPTN	Fri, Jul 2, 2004	3.45	3.45	3.32	3.39
982	NASDAQ	SPTN	Thu, Jul 1, 2004	3.35	3.57	3.35	3.42
981	NASDAQ	SPTN	Wed, Jun 30, 2004	3.59	3.73	3.36	3.40
980	NASDAQ	SPTN	Tue, Jun 29, 2004	3.50	3.50	3.36	3.39
979	NASDAQ	SPTN	Mon, Jun 28, 2004	3.57	3.58	3.42	3.42
978	NASDAQ	SPTN	Fri, Jun 25, 2004	3.52	3.77	3.42	3.48
977	NASDAQ	SPTN	Thu, Jun 24, 2004	3.54	3.54	3.40	3.51
976	NASDAQ	SPTN	Wed, Jun 23, 2004	3.53	3.53	3.47	3.50
975	NASDAQ	SPTN	Tue, Jun 22, 2004	3.80	3.81	3.54	3.71
974	NASDAQ	SPTN	Mon, Jun 21, 2004	3.72	4.27	3.72	3.81
973	NASDAQ	SPTN	Fri, Jun 18, 2004	4.02	4.10	3.84	3.85
972	NASDAQ	SPTN	Thu, Jun 17, 2004	4.00	4.01	3.90	3.92
971	NASDAQ	SPTN	Wed, Jun 16, 2004	3.90	4.07	3.90	4.07
970	NASDAQ	SPTN	Tue, Jun 15, 2004	3.95	3.99	3.89	3.91
969	NASDAQ	SPTN	Mon, Jun 14, 2004	4.18	4.18	3.85	4.00
968	NASDAQ	SPTN	Thu, Jun 10, 2004	4.18	4.28	3.89	4.17
967	NASDAQ	SPTN	Wed, Jun 9, 2004	4.46	4.46	4.21	4.21
966	NASDAQ	SPTN	Tue, Jun 8, 2004	4.31	4.39	4.31	4.39
965	NASDAQ	SPTN	Mon, Jun 7, 2004	4.31	4.47	4.31	4.33
964	NASDAQ	SPTN	Fri, Jun 4, 2004	4.44	4.46	4.31	4.37
963	NASDAQ	SPTN	Thu, Jun 3, 2004	4.65	4.75	4.41	4.46
962	NASDAQ	SPTN	Wed, Jun 2, 2004	4.75	4.93	4.65	4.66
961	NASDAQ	SPTN	Tue, Jun 1, 2004	4.48	4.83	4.48	4.75
960	NASDAQ	SPTN	Fri, May 28, 2004	4.61	4.69	4.23	4.34
959	NASDAQ	SPTN	Thu, May 27, 2004	4.03	4.44	3.75	4.14
958	NASDAQ	SPTN	Wed, May 26, 2004	3.71	3.80	3.55	3.66
957	NASDAQ	SPTN	Tue, May 25, 2004	3.95	3.95	3.59	3.80
956	NASDAQ	SPTN	Mon, May 24, 2004	3.05	3.87	3.05	3.87
955	NASDAQ	SPTN	Fri, May 21, 2004	3.25	3.30	3.05	3.10
954	NASDAQ	SPTN	Thu, May 20, 2004	3.49	3.49	3.31	3.31
953	NASDAQ	SPTN	Wed, May 19, 2004	3.51	3.51	3.32	3.49
952	NASDAQ	SPTN	Tue, May 18, 2004	3.76	3.80	3.51	3.53
951	NASDAQ	SPTN	Mon, May 17, 2004	3.65	3.95	3.61	3.74
950	NASDAQ	SPTN	Fri, May 14, 2004	3.54	3.73	3.45	3.65
949	NASDAQ	SPTN	Thu, May 13, 2004	3.20	3.57	3.11	3.55
948	NASDAQ	SPTN	Wed, May 12, 2004	3.50	3.50	2.99	3.05
947	NASDAQ	SPTN	Tue, May 11, 2004	3.65	3.75	3.40	3.51
946	NASDAQ	SPTN	Mon, May 10, 2004	3.90	3.90	3.37	3.76
945	NASDAQ	SPTN	Fri, May 7, 2004	4.14	4.14	3.95	3.95
944	NASDAQ	SPTN	Thu, May 6, 2004	3.98	4.13	3.92	4.07
943	NASDAQ	SPTN	Wed, May 5, 2004	4.00	4.00	3.90	3.91
942	NASDAQ	SPTN	Tue, May 4, 2004	3.99	4.03	3.98	3.98
941	NASDAQ	SPTN	Mon, May 3, 2004	3.95	4.09	3.95	3.98
940	NASDAQ	SPTN	Fri, Apr 30, 2004	4.09	4.12	3.98	4.04
939	NASDAQ	SPTN	Thu, Apr 29, 2004	4.11	4.12	4.05	4.08
938	NASDAQ	SPTN	Wed, Apr 28, 2004	3.99	4.12	3.92	4.06
937	NASDAQ	SPTN	Tue, Apr 27, 2004	4.14	4.16	3.91	4.07
936	NASDAQ	SPTN	Mon, Apr 26, 2004	4.17	4.20	4.16	4.16
935	NASDAQ	SPTN	Fri, Apr 23, 2004	4.18	4.20	4.03	4.20
934	NASDAQ	SPTN	Thu, Apr 22, 2004	3.93	4.25	3.88	4.22
933	NASDAQ	SPTN	Wed, Apr 21, 2004	4.20	4.25	4.20	4.25
932	NASDAQ	SPTN	Tue, Apr 20, 2004	4.35	4.35	4.16	4.22
931	NASDAQ	SPTN	Mon, Apr 19, 2004	4.33	4.33	4.19	4.26
930	NASDAQ	SPTN	Fri, Apr 16, 2004	4.43	4.43	4.16	4.30
929	NASDAQ	SPTN	Thu, Apr 15, 2004	4.45	4.45	4.25	4.38
928	NASDAQ	SPTN	Wed, Apr 14, 2004	4.25	4.45	4.16	4.42
927	NASDAQ	SPTN	Tue, Apr 13, 2004	4.07	4.24	4.07	4.24
926	NASDAQ	SPTN	Mon, Apr 12, 2004	4.19	4.22	4.07	4.12
925	NASDAQ	SPTN	Thu, Apr 8, 2004	4.39	4.40	4.15	4.20
924	NASDAQ	SPTN	Wed, Apr 7, 2004	4.44	4.44	4.40	4.41
923	NASDAQ	SPTN	Tue, Apr 6, 2004	4.43	4.49	4.40	4.49
922	NASDAQ	SPTN	Mon, Apr 5, 2004	4.42	4.49	4.38	4.38
921	NASDAQ	SPTN	Fri, Apr 2, 2004	4.49	4.49	4.41	4.49
920	NASDAQ	SPTN	Thu, Apr 1, 2004	4.58	4.58	4.41	4.50
919	NASDAQ	SPTN	Wed, Mar 31, 2004	4.75	4.90	4.50	4.50
918	NASDAQ	SPTN	Tue, Mar 30, 2004	4.91	4.93	4.87	4.88
917	NASDAQ	SPTN	Mon, Mar 29, 2004	4.60	4.96	4.46	4.87
916	NASDAQ	SPTN	Fri, Mar 26, 2004	4.50	4.85	4.50	4.72
915	NASDAQ	SPTN	Thu, Mar 25, 2004	4.33	4.75	4.33	4.61
914	NASDAQ	SPTN	Wed, Mar 24, 2004	4.64	4.64	4.60	4.62
913	NASDAQ	SPTN	Tue, Mar 23, 2004	4.59	4.69	4.25	4.44
912	NASDAQ	SPTN	Mon, Mar 22, 2004	4.60	4.60	4.56	4.57
911	NASDAQ	SPTN	Fri, Mar 19, 2004	4.72	4.72	4.58	4.58
910	NASDAQ	SPTN	Thu, Mar 18, 2004	4.70	4.79	4.70	4.74
909	NASDAQ	SPTN	Wed, Mar 17, 2004	4.76	4.76	4.71	4.71
908	NASDAQ	SPTN	Tue, Mar 16, 2004	4.70	4.89	4.62	4.71
907	NASDAQ	SPTN	Mon, Mar 15, 2004	4.56	4.74	4.56	4.71
906	NASDAQ	SPTN	Fri, Mar 12, 2004	4.76	4.92	4.60	4.72
905	NASDAQ	SPTN	Thu, Mar 11, 2004	4.99	4.99	4.72	4.81
904	NASDAQ	SPTN	Wed, Mar 10, 2004	4.82	4.87	4.82	4.86
903	NASDAQ	SPTN	Tue, Mar 9, 2004	4.84	4.90	4.84	4.90
902	NASDAQ	SPTN	Mon, Mar 8, 2004	4.76	4.95	4.76	4.93
901	NASDAQ	SPTN	Fri, Mar 5, 2004	4.90	4.98	4.85	4.86
900	NASDAQ	SPTN	Thu, Mar 4, 2004	4.98	4.99	4.90	4.98
899	NASDAQ	SPTN	Wed, Mar 3, 2004	5.07	5.07	4.93	4.94
898	NASDAQ	SPTN	Tue, Mar 2, 2004	4.95	5.00	4.86	4.94
897	NASDAQ	SPTN	Mon, Mar 1, 2004	5.19	5.19	4.85	4.95
896	NASDAQ	SPTN	Fri, Feb 27, 2004	5.04	5.21	5.04	5.18
895	NASDAQ	SPTN	Thu, Feb 26, 2004	5.12	5.12	4.92	5.07
894	NASDAQ	SPTN	Wed, Feb 25, 2004	4.90	5.17	4.90	5.11
893	NASDAQ	SPTN	Tue, Feb 24, 2004	4.96	5.01	4.96	5.00
892	NASDAQ	SPTN	Mon, Feb 23, 2004	5.00	5.14	5.00	5.00
891	NASDAQ	SPTN	Fri, Feb 20, 2004	5.01	5.03	4.91	5.00
890	NASDAQ	SPTN	Thu, Feb 19, 2004	4.93	5.01	4.85	5.01
889	NASDAQ	SPTN	Wed, Feb 18, 2004	4.96	5.00	4.90	4.90
888	NASDAQ	SPTN	Tue, Feb 17, 2004	5.00	5.19	4.91	4.96
887	NASDAQ	SPTN	Fri, Feb 13, 2004	4.99	5.02	4.90	4.91
886	NASDAQ	SPTN	Thu, Feb 12, 2004	4.86	4.99	4.86	4.95
885	NASDAQ	SPTN	Wed, Feb 11, 2004	4.97	5.02	4.84	4.92
884	NASDAQ	SPTN	Tue, Feb 10, 2004	4.95	5.10	4.90	5.02
883	NASDAQ	SPTN	Mon, Feb 9, 2004	5.20	5.20	4.88	4.95
882	NASDAQ	SPTN	Fri, Feb 6, 2004	5.91	5.91	4.87	4.87
881	NASDAQ	SPTN	Thu, Feb 5, 2004	5.50	6.07	5.15	5.71
880	NASDAQ	SPTN	Wed, Feb 4, 2004	5.04	5.60	5.04	5.50
879	NASDAQ	SPTN	Tue, Feb 3, 2004	5.17	5.28	5.01	5.16
878	NASDAQ	SPTN	Mon, Feb 2, 2004	5.40	5.49	5.15	5.15
877	NASDAQ	SPTN	Fri, Jan 30, 2004	5.71	5.71	5.31	5.41
876	NASDAQ	SPTN	Thu, Jan 29, 2004	5.34	5.65	5.21	5.64
875	NASDAQ	SPTN	Wed, Jan 28, 2004	5.26	5.42	5.20	5.31
874	NASDAQ	SPTN	Tue, Jan 27, 2004	5.26	5.30	5.25	5.26
873	NASDAQ	SPTN	Mon, Jan 26, 2004	5.05	5.28	5.05	5.26
872	NASDAQ	SPTN	Fri, Jan 23, 2004	5.02	5.22	5.00	5.21
871	NASDAQ	SPTN	Thu, Jan 22, 2004	4.77	5.02	4.60	5.00
870	NASDAQ	SPTN	Wed, Jan 21, 2004	4.84	4.90	4.57	4.58
869	NASDAQ	SPTN	Tue, Jan 20, 2004	4.85	4.85	4.78	4.84
868	NASDAQ	SPTN	Fri, Jan 16, 2004	5.06	5.09	4.82	4.82
867	NASDAQ	SPTN	Thu, Jan 15, 2004	4.88	4.96	4.75	4.95
866	NASDAQ	SPTN	Wed, Jan 14, 2004	4.91	4.96	4.75	4.95
865	NASDAQ	SPTN	Tue, Jan 13, 2004	4.90	5.10	4.88	5.07
864	NASDAQ	SPTN	Mon, Jan 12, 2004	4.95	5.04	4.75	5.00
863	NASDAQ	SPTN	Fri, Jan 9, 2004	5.05	5.10	4.95	5.02
862	NASDAQ	SPTN	Thu, Jan 8, 2004	5.01	5.10	4.93	5.10
861	NASDAQ	SPTN	Wed, Jan 7, 2004	5.15	5.15	5.01	5.15
860	NASDAQ	SPTN	Tue, Jan 6, 2004	5.00	5.25	4.90	4.98
859	NASDAQ	SPTN	Mon, Jan 5, 2004	5.05	5.20	5.05	5.20
858	NASDAQ	SPTN	Fri, Jan 2, 2004	5.10	5.10	4.95	4.95
857	NASDAQ	SPTN	Wed, Dec 31, 2003	4.95	5.15	4.95	5.00
856	NASDAQ	SPTN	Tue, Dec 30, 2003	5.15	5.15	4.93	5.00
855	NASDAQ	SPTN	Mon, Dec 29, 2003	5.03	5.10	4.91	5.10
854	NASDAQ	SPTN	Fri, Dec 26, 2003	5.02	5.50	4.90	4.97
853	NASDAQ	SPTN	Wed, Dec 24, 2003	5.00	5.10	4.94	4.97
852	NASDAQ	SPTN	Tue, Dec 23, 2003	4.83	4.99	4.83	4.98
851	NASDAQ	SPTN	Mon, Dec 22, 2003	4.70	5.01	4.70	4.95
850	NASDAQ	SPTN	Fri, Dec 19, 2003	4.50	5.11	4.40	5.11
849	NASDAQ	SPTN	Thu, Dec 18, 2003	4.15	4.56	4.15	4.55
848	NASDAQ	SPTN	Wed, Dec 17, 2003	4.32	4.50	4.03	4.20
847	NASDAQ	SPTN	Tue, Dec 16, 2003	4.80	5.20	4.32	4.36
846	NASDAQ	SPTN	Mon, Dec 15, 2003	5.54	5.54	4.80	5.23
845	NASDAQ	SPTN	Fri, Dec 12, 2003	5.64	5.64	5.25	5.30
844	NASDAQ	SPTN	Thu, Dec 11, 2003	5.57	5.65	5.44	5.59
843	NASDAQ	SPTN	Wed, Dec 10, 2003	5.45	5.64	5.45	5.57
842	NASDAQ	SPTN	Tue, Dec 9, 2003	5.70	5.70	5.42	5.54
841	NASDAQ	SPTN	Mon, Dec 8, 2003	5.80	5.80	5.50	5.57
840	NASDAQ	SPTN	Fri, Dec 5, 2003	5.45	5.96	5.38	5.70
839	NASDAQ	SPTN	Thu, Dec 4, 2003	5.55	5.69	5.44	5.45
838	NASDAQ	SPTN	Wed, Dec 3, 2003	5.60	5.80	5.30	5.54
837	NASDAQ	SPTN	Tue, Dec 2, 2003	4.97	5.40	4.56	5.40
836	NASDAQ	SPTN	Mon, Dec 1, 2003	4.82	4.97	4.67	4.90
835	NASDAQ	SPTN	Fri, Nov 28, 2003	4.85	4.94	4.85	4.90
834	NASDAQ	SPTN	Wed, Nov 26, 2003	4.91	4.94	4.80	4.85
833	NASDAQ	SPTN	Tue, Nov 25, 2003	4.69	4.90	4.47	4.90
832	NASDAQ	SPTN	Mon, Nov 24, 2003	4.46	4.95	4.36	4.83
831	NASDAQ	SPTN	Fri, Nov 21, 2003	4.34	4.95	4.34	4.85
830	NASDAQ	SPTN	Thu, Nov 20, 2003	4.09	4.54	3.98	4.49
829	NASDAQ	SPTN	Wed, Nov 19, 2003	4.11	4.11	3.97	4.03
828	NASDAQ	SPTN	Tue, Nov 18, 2003	4.01	4.10	4.01	4.10
827	NASDAQ	SPTN	Mon, Nov 17, 2003	3.93	4.10	3.93	4.10
826	NASDAQ	SPTN	Fri, Nov 14, 2003	3.91	4.00	3.90	4.00
825	NASDAQ	SPTN	Thu, Nov 13, 2003	3.99	4.02	3.92	4.00
824	NASDAQ	SPTN	Wed, Nov 12, 2003	4.00	4.03	3.92	3.96
823	NASDAQ	SPTN	Tue, Nov 11, 2003	4.00	4.13	4.00	4.00
822	NASDAQ	SPTN	Mon, Nov 10, 2003	4.01	4.15	3.99	4.10
821	NASDAQ	SPTN	Fri, Nov 7, 2003	4.04	4.04	3.92	4.01
820	NASDAQ	SPTN	Thu, Nov 6, 2003	3.90	4.04	3.90	4.04
819	NASDAQ	SPTN	Wed, Nov 5, 2003	4.02	4.04	3.89	3.96
818	NASDAQ	SPTN	Tue, Nov 4, 2003	4.00	4.09	3.95	4.01
817	NASDAQ	SPTN	Mon, Nov 3, 2003	4.09	4.09	3.92	3.99
816	NASDAQ	SPTN	Fri, Oct 31, 2003	3.92	4.09	3.92	4.04
815	NASDAQ	SPTN	Thu, Oct 30, 2003	4.10	4.19	3.95	3.95
814	NASDAQ	SPTN	Wed, Oct 29, 2003	3.87	4.10	3.87	3.99
813	NASDAQ	SPTN	Tue, Oct 28, 2003	3.90	3.95	3.85	3.94
812	NASDAQ	SPTN	Mon, Oct 27, 2003	3.78	3.93	3.67	3.83
811	NASDAQ	SPTN	Fri, Oct 24, 2003	3.95	3.96	3.55	3.90
810	NASDAQ	SPTN	Thu, Oct 23, 2003	3.81	4.02	3.80	3.94
809	NASDAQ	SPTN	Wed, Oct 22, 2003	4.00	4.00	3.79	3.90
808	NASDAQ	SPTN	Tue, Oct 21, 2003	4.01	4.37	3.80	3.85
807	NASDAQ	SPTN	Mon, Oct 20, 2003	4.20	4.38	4.01	4.28
806	NASDAQ	SPTN	Fri, Oct 17, 2003	4.00	4.39	4.00	4.39
805	NASDAQ	SPTN	Thu, Oct 16, 2003	3.50	4.24	3.41	4.15
804	NASDAQ	SPTN	Wed, Oct 15, 2003	2.90	3.10	2.90	3.10
803	NASDAQ	SPTN	Tue, Oct 14, 2003	2.91	3.00	2.91	2.93
802	NASDAQ	SPTN	Mon, Oct 13, 2003	3.05	3.05	2.93	3.00
801	NASDAQ	SPTN	Fri, Oct 10, 2003	3.10	3.10	3.02	3.02
800	NASDAQ	SPTN	Thu, Oct 9, 2003	3.02	3.05	3.00	3.01
799	NASDAQ	SPTN	Wed, Oct 8, 2003	2.97	3.01	2.97	3.01
798	NASDAQ	SPTN	Tue, Oct 7, 2003	2.95	3.01	2.90	2.90
797	NASDAQ	SPTN	Mon, Oct 6, 2003	2.84	3.00	2.84	2.93
796	NASDAQ	SPTN	Fri, Oct 3, 2003	2.61	3.00	2.61	2.95
795	NASDAQ	SPTN	Thu, Oct 2, 2003	2.99	3.00	2.81	3.00
794	NASDAQ	SPTN	Wed, Oct 1, 2003	2.85	2.93	2.85	2.92
793	NASDAQ	SPTN	Tue, Sep 30, 2003	2.91	3.02	2.90	2.91
792	NASDAQ	SPTN	Mon, Sep 29, 2003	3.03	3.03	2.90	2.90
791	NASDAQ	SPTN	Fri, Sep 26, 2003	2.98	3.00	2.85	2.85
790	NASDAQ	SPTN	Thu, Sep 25, 2003	2.95	3.03	2.95	3.01
789	NASDAQ	SPTN	Wed, Sep 24, 2003	2.95	3.00	2.95	2.95
788	NASDAQ	SPTN	Tue, Sep 23, 2003	2.95	3.06	2.95	3.00
787	NASDAQ	SPTN	Mon, Sep 22, 2003	3.01	3.06	2.85	3.00
786	NASDAQ	SPTN	Fri, Sep 19, 2003	2.84	3.10	2.84	3.10
785	NASDAQ	SPTN	Thu, Sep 18, 2003	2.85	2.90	2.80	2.82
784	NASDAQ	SPTN	Wed, Sep 17, 2003	2.85	3.00	2.85	2.85
783	NASDAQ	SPTN	Tue, Sep 16, 2003	2.98	3.00	2.82	3.00
782	NASDAQ	SPTN	Mon, Sep 15, 2003	2.81	3.10	2.81	2.82
781	NASDAQ	SPTN	Fri, Sep 12, 2003	2.92	2.92	2.81	2.84
780	NASDAQ	SPTN	Thu, Sep 11, 2003	3.01	3.05	2.96	2.98
779	NASDAQ	SPTN	Wed, Sep 10, 2003	3.28	3.29	3.00	3.00
778	NASDAQ	SPTN	Tue, Sep 9, 2003	2.96	3.14	2.96	3.14
777	NASDAQ	SPTN	Mon, Sep 8, 2003	2.85	3.16	2.85	3.00
776	NASDAQ	SPTN	Fri, Sep 5, 2003	3.09	3.09	2.80	2.86
775	NASDAQ	SPTN	Thu, Sep 4, 2003	3.00	3.10	2.91	3.09
774	NASDAQ	SPTN	Wed, Sep 3, 2003	2.81	2.90	2.75	2.87
773	NASDAQ	SPTN	Tue, Sep 2, 2003	2.78	2.85	2.77	2.85
772	NASDAQ	SPTN	Fri, Aug 29, 2003	2.77	2.99	2.77	2.82
771	NASDAQ	SPTN	Thu, Aug 28, 2003	2.81	2.99	2.77	2.77
770	NASDAQ	SPTN	Wed, Aug 27, 2003	3.00	3.00	2.88	2.88
769	NASDAQ	SPTN	Tue, Aug 26, 2003	2.70	3.04	2.70	2.92
768	NASDAQ	SPTN	Mon, Aug 25, 2003	2.76	2.79	2.75	2.76
767	NASDAQ	SPTN	Fri, Aug 22, 2003	2.85	2.88	2.76	2.76
766	NASDAQ	SPTN	Thu, Aug 21, 2003	2.86	3.00	2.86	2.91
765	NASDAQ	SPTN	Wed, Aug 20, 2003	3.03	3.23	2.85	2.90
764	NASDAQ	SPTN	Tue, Aug 19, 2003	3.22	3.24	3.11	3.14
763	NASDAQ	SPTN	Mon, Aug 18, 2003	3.22	3.25	3.22	3.22
762	NASDAQ	SPTN	Fri, Aug 15, 2003	3.28	3.29	3.21	3.21
761	NASDAQ	SPTN	Thu, Aug 14, 2003	3.00	3.25	2.95	3.25
760	NASDAQ	SPTN	Wed, Aug 13, 2003	3.29	3.33	3.20	3.22
759	NASDAQ	SPTN	Tue, Aug 12, 2003	3.49	3.49	3.28	3.28
758	NASDAQ	SPTN	Mon, Aug 11, 2003	3.31	3.60	3.31	3.48
757	NASDAQ	SPTN	Fri, Aug 8, 2003	3.31	3.45	3.31	3.34
756	NASDAQ	SPTN	Thu, Aug 7, 2003	3.40	3.46	3.09	3.46
755	NASDAQ	SPTN	Wed, Aug 6, 2003	3.54	3.54	3.42	3.45
754	NASDAQ	SPTN	Tue, Aug 5, 2003	3.50	3.64	3.40	3.41
753	NASDAQ	SPTN	Mon, Aug 4, 2003	3.80	3.80	3.49	3.51
752	NASDAQ	SPTN	Fri, Aug 1, 2003	3.80	3.80	3.61	3.69
751	NASDAQ	SPTN	Thu, Jul 31, 2003	3.85	3.85	3.61	3.76
750	NASDAQ	SPTN	Wed, Jul 30, 2003	3.54	3.82	3.50	3.70
749	NASDAQ	SPTN	Tue, Jul 29, 2003	3.55	3.82	3.55	3.56
748	NASDAQ	SPTN	Mon, Jul 28, 2003	3.46	3.80	3.46	3.80
747	NASDAQ	SPTN	Fri, Jul 25, 2003	3.42	3.49	3.42	3.47
746	NASDAQ	SPTN	Thu, Jul 24, 2003	3.31	3.48	3.30	3.47
745	NASDAQ	SPTN	Wed, Jul 23, 2003	3.41	3.48	3.35	3.48
744	NASDAQ	SPTN	Tue, Jul 22, 2003	3.39	3.45	3.35	3.40
743	NASDAQ	SPTN	Mon, Jul 21, 2003	3.05	3.39	3.05	3.35
742	NASDAQ	SPTN	Fri, Jul 18, 2003	3.11	3.20	3.03	3.16
741	NASDAQ	SPTN	Thu, Jul 17, 2003	3.31	3.31	3.13	3.14
740	NASDAQ	SPTN	Wed, Jul 16, 2003	3.27	3.29	3.13	3.19
739	NASDAQ	SPTN	Tue, Jul 15, 2003	3.39	3.39	3.10	3.23
738	NASDAQ	SPTN	Mon, Jul 14, 2003	2.84	3.30	2.84	3.20
737	NASDAQ	SPTN	Fri, Jul 11, 2003	2.91	2.99	2.79	2.96
736	NASDAQ	SPTN	Thu, Jul 10, 2003	2.84	2.90	2.76	2.90
735	NASDAQ	SPTN	Wed, Jul 9, 2003	2.84	2.84	2.75	2.80
734	NASDAQ	SPTN	Tue, Jul 8, 2003	2.84	2.84	2.75	2.83
733	NASDAQ	SPTN	Mon, Jul 7, 2003	2.75	2.88	2.75	2.84
732	NASDAQ	SPTN	Thu, Jul 3, 2003	2.84	2.84	2.75	2.79
731	NASDAQ	SPTN	Wed, Jul 2, 2003	2.76	2.85	2.76	2.82
730	NASDAQ	SPTN	Tue, Jul 1, 2003	2.89	2.90	2.75	2.75
729	NASDAQ	SPTN	Mon, Jun 30, 2003	2.89	2.89	2.61	2.69
728	NASDAQ	SPTN	Fri, Jun 27, 2003	2.69	2.79	2.62	2.78
727	NASDAQ	SPTN	Thu, Jun 26, 2003	2.76	2.96	2.62	2.62
726	NASDAQ	SPTN	Wed, Jun 25, 2003	2.60	3.00	2.40	2.74
725	NASDAQ	SPTN	Tue, Jun 24, 2003	2.64	2.68	2.61	2.64
724	NASDAQ	SPTN	Mon, Jun 23, 2003	2.61	2.86	2.60	2.61
723	NASDAQ	SPTN	Fri, Jun 20, 2003	2.73	2.87	2.61	2.69
722	NASDAQ	SPTN	Thu, Jun 19, 2003	2.80	2.87	2.75	2.87
721	NASDAQ	SPTN	Wed, Jun 18, 2003	2.75	2.75	2.62	2.73
720	NASDAQ	SPTN	Tue, Jun 17, 2003	2.84	2.85	2.52	2.81
719	NASDAQ	SPTN	Mon, Jun 16, 2003	2.81	2.85	2.79	2.84
718	NASDAQ	SPTN	Fri, Jun 13, 2003	2.76	2.81	2.75	2.80
717	NASDAQ	SPTN	Thu, Jun 12, 2003	2.85	2.85	2.76	2.84
716	NASDAQ	SPTN	Wed, Jun 11, 2003	2.77	2.85	2.77	2.85
715	NASDAQ	SPTN	Tue, Jun 10, 2003	2.71	2.89	2.65	2.72
714	NASDAQ	SPTN	Mon, Jun 9, 2003	2.46	2.84	2.41	2.71
713	NASDAQ	SPTN	Fri, Jun 6, 2003	2.60	2.90	2.60	2.70
712	NASDAQ	SPTN	Thu, Jun 5, 2003	2.72	2.73	2.65	2.70
711	NASDAQ	SPTN	Wed, Jun 4, 2003	2.62	2.80	2.55	2.66
710	NASDAQ	SPTN	Tue, Jun 3, 2003	2.57	2.79	2.57	2.68
709	NASDAQ	SPTN	Mon, Jun 2, 2003	2.69	2.85	2.53	2.63
708	NASDAQ	SPTN	Fri, May 30, 2003	2.55	2.70	2.41	2.62
707	NASDAQ	SPTN	Thu, May 29, 2003	2.56	2.58	2.51	2.56
706	NASDAQ	SPTN	Wed, May 28, 2003	2.49	2.52	2.49	2.52
705	NASDAQ	SPTN	Tue, May 27, 2003	2.50	2.53	2.50	2.51
704	NASDAQ	SPTN	Fri, May 23, 2003	2.52	2.53	2.48	2.50
703	NASDAQ	SPTN	Thu, May 22, 2003	2.48	2.53	2.46	2.53
702	NASDAQ	SPTN	Wed, May 21, 2003	2.45	2.55	2.43	2.53
701	NASDAQ	SPTN	Tue, May 20, 2003	2.43	2.45	2.43	2.43
700	NASDAQ	SPTN	Mon, May 19, 2003	2.54	2.55	2.43	2.46
699	NASDAQ	SPTN	Fri, May 16, 2003	2.42	2.56	2.42	2.54
698	NASDAQ	SPTN	Thu, May 15, 2003	2.40	2.54	2.39	2.51
697	NASDAQ	SPTN	Wed, May 14, 2003	2.43	2.50	2.27	2.37
696	NASDAQ	SPTN	Tue, May 13, 2003	2.39	2.55	2.39	2.50
695	NASDAQ	SPTN	Mon, May 12, 2003	2.50	2.59	2.32	2.41
694	NASDAQ	SPTN	Fri, May 9, 2003	2.44	2.57	2.38	2.38
693	NASDAQ	SPTN	Thu, May 8, 2003	2.27	2.50	2.25	2.49
692	NASDAQ	SPTN	Wed, May 7, 2003	2.27	2.32	2.26	2.32
691	NASDAQ	SPTN	Tue, May 6, 2003	2.31	2.35	2.26	2.33
690	NASDAQ	SPTN	Mon, May 5, 2003	2.31	2.35	2.30	2.32
689	NASDAQ	SPTN	Fri, May 2, 2003	2.39	2.42	2.39	2.41
688	NASDAQ	SPTN	Thu, May 1, 2003	2.37	2.43	2.37	2.43
687	NASDAQ	SPTN	Wed, Apr 30, 2003	2.39	2.40	2.39	2.39
686	NASDAQ	SPTN	Tue, Apr 29, 2003	2.44	2.44	2.37	2.40
685	NASDAQ	SPTN	Mon, Apr 28, 2003	2.50	2.55	2.31	2.31
684	NASDAQ	SPTN	Fri, Apr 25, 2003	2.40	2.44	2.39	2.39
683	NASDAQ	SPTN	Thu, Apr 24, 2003	2.42	2.45	2.39	2.41
682	NASDAQ	SPTN	Wed, Apr 23, 2003	2.39	2.42	2.36	2.42
681	NASDAQ	SPTN	Tue, Apr 22, 2003	2.39	2.39	2.31	2.38
680	NASDAQ	SPTN	Mon, Apr 21, 2003	2.41	2.49	2.40	2.41
679	NASDAQ	SPTN	Thu, Apr 17, 2003	2.41	2.47	2.40	2.40
678	NASDAQ	SPTN	Wed, Apr 16, 2003	2.41	2.47	2.41	2.41
677	NASDAQ	SPTN	Tue, Apr 15, 2003	2.45	2.45	2.40	2.41
676	NASDAQ	SPTN	Mon, Apr 14, 2003	2.09	2.45	2.09	2.45
675	NASDAQ	SPTN	Fri, Apr 11, 2003	2.30	2.36	2.30	2.36
674	NASDAQ	SPTN	Thu, Apr 10, 2003	2.24	2.37	2.22	2.31
673	NASDAQ	SPTN	Wed, Apr 9, 2003	2.24	2.24	2.21	2.22
672	NASDAQ	SPTN	Tue, Apr 8, 2003	2.22	2.25	2.21	2.24
671	NASDAQ	SPTN	Mon, Apr 7, 2003	2.26	2.33	2.26	2.27
670	NASDAQ	SPTN	Fri, Apr 4, 2003	2.00	2.35	2.00	2.32
669	NASDAQ	SPTN	Thu, Apr 3, 2003	2.34	2.47	2.27	2.35
668	NASDAQ	SPTN	Wed, Apr 2, 2003	2.28	2.44	2.27	2.36
667	NASDAQ	SPTN	Tue, Apr 1, 2003	2.34	2.47	2.26	2.47
666	NASDAQ	SPTN	Mon, Mar 31, 2003	2.34	2.39	2.30	2.34
665	NASDAQ	SPTN	Fri, Mar 28, 2003	2.23	2.32	2.23	2.32
664	NASDAQ	SPTN	Thu, Mar 27, 2003	2.42	2.42	2.24	2.24
663	NASDAQ	SPTN	Wed, Mar 26, 2003	2.31	2.48	2.31	2.42
662	NASDAQ	SPTN	Tue, Mar 25, 2003	2.45	2.45	2.35	2.45
661	NASDAQ	SPTN	Mon, Mar 24, 2003	2.44	2.45	2.25	2.45
660	NASDAQ	SPTN	Fri, Mar 21, 2003	2.45	2.46	2.30	2.31
659	NASDAQ	SPTN	Thu, Mar 20, 2003	2.52	2.52	2.46	2.50
658	NASDAQ	SPTN	Wed, Mar 19, 2003	2.47	2.50	2.45	2.47
657	NASDAQ	SPTN	Tue, Mar 18, 2003	2.54	2.55	2.47	2.55
656	NASDAQ	SPTN	Mon, Mar 17, 2003	2.32	2.55	2.32	2.50
655	NASDAQ	SPTN	Fri, Mar 14, 2003	2.28	2.50	2.28	2.50
654	NASDAQ	SPTN	Thu, Mar 13, 2003	2.50	2.57	2.45	2.45
653	NASDAQ	SPTN	Wed, Mar 12, 2003	2.50	2.60	2.38	2.55
652	NASDAQ	SPTN	Tue, Mar 11, 2003	2.50	2.50	2.36	2.46
651	NASDAQ	SPTN	Mon, Mar 10, 2003	2.50	2.64	2.30	2.55
650	NASDAQ	SPTN	Fri, Mar 7, 2003	2.68	2.70	2.38	2.52
649	NASDAQ	SPTN	Thu, Mar 6, 2003	2.93	2.93	2.54	2.60
648	NASDAQ	SPTN	Wed, Mar 5, 2003	2.52	2.95	2.35	2.56
647	NASDAQ	SPTN	Tue, Mar 4, 2003	2.35	2.49	2.33	2.38
646	NASDAQ	SPTN	Mon, Mar 3, 2003	2.38	2.50	2.28	2.39
645	NASDAQ	SPTN	Fri, Feb 28, 2003	2.42	2.49	2.25	2.25
644	NASDAQ	SPTN	Thu, Feb 27, 2003	2.34	2.34	2.25	2.25
643	NASDAQ	SPTN	Wed, Feb 26, 2003	2.35	2.35	2.27	2.35
642	NASDAQ	SPTN	Tue, Feb 25, 2003	2.29	2.54	2.25	2.35
641	NASDAQ	SPTN	Mon, Feb 24, 2003	2.61	2.67	2.31	2.31
640	NASDAQ	SPTN	Fri, Feb 21, 2003	2.44	2.45	2.30	2.40
639	NASDAQ	SPTN	Thu, Feb 20, 2003	2.32	2.45	2.26	2.36
638	NASDAQ	SPTN	Wed, Feb 19, 2003	1.90	2.41	1.80	2.29
637	NASDAQ	SPTN	Tue, Feb 18, 2003	2.19	2.45	2.19	2.32
636	NASDAQ	SPTN	Fri, Feb 14, 2003	1.98	2.20	1.52	2.17
635	NASDAQ	SPTN	Thu, Feb 13, 2003	2.32	2.32	1.65	1.67
634	NASDAQ	SPTN	Wed, Feb 12, 2003	2.66	2.77	2.32	2.32
633	NASDAQ	SPTN	Tue, Feb 11, 2003	2.66	2.67	2.42	2.65
632	NASDAQ	SPTN	Mon, Feb 10, 2003	2.91	2.99	2.50	2.50
631	NASDAQ	SPTN	Fri, Feb 7, 2003	2.87	2.97	2.87	2.94
630	NASDAQ	SPTN	Thu, Feb 6, 2003	2.92	2.95	2.87	2.90
629	NASDAQ	SPTN	Wed, Feb 5, 2003	2.89	2.92	2.89	2.92
628	NASDAQ	SPTN	Tue, Feb 4, 2003	3.07	3.07	2.90	2.94
627	NASDAQ	SPTN	Mon, Feb 3, 2003	2.94	3.08	2.94	2.97
626	NASDAQ	SPTN	Fri, Jan 31, 2003	2.97	2.97	2.86	2.92
625	NASDAQ	SPTN	Thu, Jan 30, 2003	2.84	2.99	2.80	2.91
624	NASDAQ	SPTN	Wed, Jan 29, 2003	2.70	2.82	2.61	2.80
623	NASDAQ	SPTN	Tue, Jan 28, 2003	2.60	2.74	2.57	2.68
622	NASDAQ	SPTN	Mon, Jan 27, 2003	2.75	2.76	2.59	2.62
621	NASDAQ	SPTN	Fri, Jan 24, 2003	2.86	3.00	2.71	2.75
620	NASDAQ	SPTN	Thu, Jan 23, 2003	2.70	2.82	2.50	2.75
619	NASDAQ	SPTN	Wed, Jan 22, 2003	2.77	2.90	2.77	2.85
618	NASDAQ	SPTN	Tue, Jan 21, 2003	2.70	3.05	2.30	2.83
617	NASDAQ	SPTN	Fri, Jan 17, 2003	2.83	2.98	2.60	2.70
616	NASDAQ	SPTN	Thu, Jan 16, 2003	3.58	3.78	2.83	2.85
615	NASDAQ	SPTN	Wed, Jan 15, 2003	3.31	3.89	3.29	3.45
614	NASDAQ	SPTN	Tue, Jan 14, 2003	2.50	3.10	2.50	3.00
613	NASDAQ	SPTN	Mon, Jan 13, 2003	2.21	2.51	2.20	2.50
612	NASDAQ	SPTN	Fri, Jan 10, 2003	2.48	2.50	2.15	2.21
611	NASDAQ	SPTN	Thu, Jan 9, 2003	2.10	2.30	2.05	2.16
610	NASDAQ	SPTN	Wed, Jan 8, 2003	2.00	2.10	1.91	2.02
609	NASDAQ	SPTN	Tue, Jan 7, 2003	1.75	2.00	1.75	1.94
608	NASDAQ	SPTN	Mon, Jan 6, 2003	1.65	1.98	1.54	1.85
607	NASDAQ	SPTN	Fri, Jan 3, 2003	1.64	1.71	1.45	1.66
606	NASDAQ	SPTN	Thu, Jan 2, 2003	1.50	1.75	1.50	1.56
605	NASDAQ	SPTN	Tue, Dec 31, 2002	1.46	1.64	1.40	1.51
604	NASDAQ	SPTN	Mon, Dec 30, 2002	1.64	1.64	1.44	1.46
603	NASDAQ	SPTN	Fri, Dec 27, 2002	1.49	1.59	1.25	1.53
602	NASDAQ	SPTN	Thu, Dec 26, 2002	1.25	1.52	1.21	1.50
601	NASDAQ	SPTN	Tue, Dec 24, 2002	1.36	1.42	1.21	1.27
600	NASDAQ	SPTN	Mon, Dec 23, 2002	1.39	1.49	1.30	1.39
599	NASDAQ	SPTN	Fri, Dec 20, 2002	1.55	1.55	1.44	1.54
598	NASDAQ	SPTN	Thu, Dec 19, 2002	1.65	1.70	1.43	1.50
597	NASDAQ	SPTN	Wed, Dec 18, 2002	1.72	1.75	1.63	1.69
596	NASDAQ	SPTN	Tue, Dec 17, 2002	1.77	1.79	1.70	1.70
595	NASDAQ	SPTN	Mon, Dec 16, 2002	1.75	1.89	1.75	1.75
594	NASDAQ	SPTN	Fri, Dec 13, 2002	1.69	1.75	1.69	1.72
593	NASDAQ	SPTN	Thu, Dec 12, 2002	1.71	1.75	1.61	1.65
592	NASDAQ	SPTN	Wed, Dec 11, 2002	1.72	1.74	1.61	1.63
591	NASDAQ	SPTN	Tue, Dec 10, 2002	1.82	1.85	1.65	1.70
590	NASDAQ	SPTN	Mon, Dec 9, 2002	1.71	1.99	1.51	1.74
589	NASDAQ	SPTN	Fri, Dec 6, 2002	1.93	1.93	1.71	1.74
588	NASDAQ	SPTN	Thu, Dec 5, 2002	2.00	2.05	1.92	1.93
587	NASDAQ	SPTN	Wed, Dec 4, 2002	2.07	2.07	1.91	1.96
586	NASDAQ	SPTN	Tue, Dec 3, 2002	2.19	2.19	2.01	2.10
585	NASDAQ	SPTN	Mon, Dec 2, 2002	2.09	2.10	2.00	2.00
584	NASDAQ	SPTN	Fri, Nov 29, 2002	2.10	2.15	2.06	2.10
583	NASDAQ	SPTN	Wed, Nov 27, 2002	2.09	2.10	2.06	2.10
582	NASDAQ	SPTN	Tue, Nov 26, 2002	2.06	2.13	2.01	2.02
581	NASDAQ	SPTN	Mon, Nov 25, 2002	2.00	2.11	2.00	2.10
580	NASDAQ	SPTN	Fri, Nov 22, 2002	2.02	2.09	1.96	2.00
579	NASDAQ	SPTN	Thu, Nov 21, 2002	2.02	2.02	1.90	2.02
578	NASDAQ	SPTN	Wed, Nov 20, 2002	1.98	2.05	1.98	2.00
577	NASDAQ	SPTN	Tue, Nov 19, 2002	2.03	2.05	1.96	2.03
576	NASDAQ	SPTN	Mon, Nov 18, 2002	2.10	2.10	2.00	2.03
575	NASDAQ	SPTN	Fri, Nov 15, 2002	2.10	2.10	2.04	2.07
574	NASDAQ	SPTN	Thu, Nov 14, 2002	2.08	2.12	2.04	2.08
573	NASDAQ	SPTN	Wed, Nov 13, 2002	2.14	2.18	2.09	2.15
572	NASDAQ	SPTN	Tue, Nov 12, 2002	2.17	2.17	2.03	2.10
571	NASDAQ	SPTN	Mon, Nov 11, 2002	2.38	2.38	2.00	2.16
570	NASDAQ	SPTN	Fri, Nov 8, 2002	2.49	2.49	2.16	2.20
569	NASDAQ	SPTN	Thu, Nov 7, 2002	2.49	2.50	2.10	2.21
568	NASDAQ	SPTN	Wed, Nov 6, 2002	2.75	2.75	2.40	2.40
567	NASDAQ	SPTN	Tue, Nov 5, 2002	2.60	2.60	2.40	2.46
566	NASDAQ	SPTN	Mon, Nov 4, 2002	2.54	2.75	2.50	2.55
565	NASDAQ	SPTN	Fri, Nov 1, 2002	2.54	2.77	2.49	2.77
564	NASDAQ	SPTN	Thu, Oct 31, 2002	2.67	2.77	2.52	2.55
563	NASDAQ	SPTN	Wed, Oct 30, 2002	2.53	2.69	2.47	2.67
562	NASDAQ	SPTN	Tue, Oct 29, 2002	2.64	2.64	2.43	2.49
561	NASDAQ	SPTN	Mon, Oct 28, 2002	2.58	2.68	2.58	2.59
560	NASDAQ	SPTN	Fri, Oct 25, 2002	2.55	2.58	2.45	2.57
559	NASDAQ	SPTN	Thu, Oct 24, 2002	2.35	2.55	2.35	2.55
558	NASDAQ	SPTN	Wed, Oct 23, 2002	2.30	2.50	2.16	2.33
557	NASDAQ	SPTN	Tue, Oct 22, 2002	2.34	2.45	2.10	2.21
556	NASDAQ	SPTN	Mon, Oct 21, 2002	2.25	2.45	2.25	2.31
555	NASDAQ	SPTN	Fri, Oct 18, 2002	2.64	2.64	2.24	2.25
554	NASDAQ	SPTN	Thu, Oct 17, 2002	2.73	2.73	2.42	2.65
553	NASDAQ	SPTN	Wed, Oct 16, 2002	2.76	2.76	2.27	2.55
552	NASDAQ	SPTN	Tue, Oct 15, 2002	2.88	3.00	2.45	2.65
551	NASDAQ	SPTN	Mon, Oct 14, 2002	2.69	2.89	2.69	2.79
550	NASDAQ	SPTN	Fri, Oct 11, 2002	2.70	2.95	2.48	2.64
549	NASDAQ	SPTN	Thu, Oct 10, 2002	2.10	2.92	2.01	2.65
548	NASDAQ	SPTN	Wed, Oct 9, 2002	2.53	2.53	2.00	2.30
547	NASDAQ	SPTN	Tue, Oct 8, 2002	2.60	2.62	2.54	2.57
546	NASDAQ	SPTN	Mon, Oct 7, 2002	2.69	2.83	2.53	2.65
545	NASDAQ	SPTN	Fri, Oct 4, 2002	2.76	2.76	2.52	2.65
544	NASDAQ	SPTN	Thu, Oct 3, 2002	2.75	2.78	2.60	2.77
543	NASDAQ	SPTN	Wed, Oct 2, 2002	2.83	2.98	2.83	2.86
542	NASDAQ	SPTN	Tue, Oct 1, 2002	2.98	2.99	2.55	2.97
541	NASDAQ	SPTN	Mon, Sep 30, 2002	3.11	3.11	2.50	2.80
540	NASDAQ	SPTN	Fri, Sep 27, 2002	2.92	3.02	2.92	2.93
539	NASDAQ	SPTN	Thu, Sep 26, 2002	3.09	3.09	2.60	2.99
538	NASDAQ	SPTN	Wed, Sep 25, 2002	2.95	3.25	2.95	2.98
537	NASDAQ	SPTN	Tue, Sep 24, 2002	3.05	3.05	2.94	2.95
536	NASDAQ	SPTN	Mon, Sep 23, 2002	2.95	3.10	2.95	3.09
535	NASDAQ	SPTN	Fri, Sep 20, 2002	3.00	3.10	2.95	3.02
534	NASDAQ	SPTN	Thu, Sep 19, 2002	3.00	3.10	2.95	2.98
533	NASDAQ	SPTN	Wed, Sep 18, 2002	2.98	3.04	2.98	3.01
532	NASDAQ	SPTN	Tue, Sep 17, 2002	2.87	3.00	2.85	2.99
531	NASDAQ	SPTN	Mon, Sep 16, 2002	2.92	2.94	2.85	2.90
530	NASDAQ	SPTN	Fri, Sep 13, 2002	2.98	2.98	2.80	2.89
529	NASDAQ	SPTN	Thu, Sep 12, 2002	3.01	3.01	2.90	2.96
528	NASDAQ	SPTN	Wed, Sep 11, 2002	3.00	3.05	2.98	3.00
527	NASDAQ	SPTN	Tue, Sep 10, 2002	3.09	3.10	2.94	3.01
526	NASDAQ	SPTN	Mon, Sep 9, 2002	3.28	3.40	3.07	3.10
525	NASDAQ	SPTN	Fri, Sep 6, 2002	3.40	3.45	3.29	3.29
524	NASDAQ	SPTN	Thu, Sep 5, 2002	3.41	3.45	3.29	3.40
523	NASDAQ	SPTN	Wed, Sep 4, 2002	3.27	3.42	3.25	3.42
522	NASDAQ	SPTN	Tue, Sep 3, 2002	3.25	3.27	3.25	3.26
521	NASDAQ	SPTN	Fri, Aug 30, 2002	3.33	3.43	3.15	3.29
520	NASDAQ	SPTN	Thu, Aug 29, 2002	3.18	3.37	3.15	3.29
519	NASDAQ	SPTN	Wed, Aug 28, 2002	3.05	3.20	3.00	3.20
518	NASDAQ	SPTN	Tue, Aug 27, 2002	3.20	3.20	3.05	3.05
517	NASDAQ	SPTN	Mon, Aug 26, 2002	3.21	3.21	3.06	3.07
516	NASDAQ	SPTN	Fri, Aug 23, 2002	3.33	3.33	3.20	3.25
515	NASDAQ	SPTN	Thu, Aug 22, 2002	3.50	3.50	3.27	3.28
514	NASDAQ	SPTN	Wed, Aug 21, 2002	3.26	3.54	3.26	3.38
513	NASDAQ	SPTN	Tue, Aug 20, 2002	3.40	3.40	3.20	3.25
512	NASDAQ	SPTN	Mon, Aug 19, 2002	3.40	3.51	3.20	3.38
511	NASDAQ	SPTN	Fri, Aug 16, 2002	3.43	3.54	3.19	3.38
510	NASDAQ	SPTN	Thu, Aug 15, 2002	3.39	3.44	3.30	3.40
509	NASDAQ	SPTN	Wed, Aug 14, 2002	3.09	3.40	3.09	3.30
508	NASDAQ	SPTN	Tue, Aug 13, 2002	3.02	3.15	3.00	3.03
507	NASDAQ	SPTN	Mon, Aug 12, 2002	3.01	3.10	2.95	3.02
506	NASDAQ	SPTN	Fri, Aug 9, 2002	3.15	3.15	2.91	2.93
505	NASDAQ	SPTN	Thu, Aug 8, 2002	3.02	3.15	2.90	2.98
504	NASDAQ	SPTN	Wed, Aug 7, 2002	3.16	3.16	3.00	3.02
503	NASDAQ	SPTN	Tue, Aug 6, 2002	3.25	3.25	3.10	3.10
502	NASDAQ	SPTN	Mon, Aug 5, 2002	3.38	3.40	3.09	3.10
501	NASDAQ	SPTN	Fri, Aug 2, 2002	3.44	3.44	3.08	3.10
500	NASDAQ	SPTN	Thu, Aug 1, 2002	3.65	3.67	3.13	3.40
499	NASDAQ	SPTN	Wed, Jul 31, 2002	3.60	3.75	3.60	3.65
498	NASDAQ	SPTN	Tue, Jul 30, 2002	3.62	3.69	3.48	3.49
497	NASDAQ	SPTN	Mon, Jul 29, 2002	3.49	3.77	3.49	3.60
496	NASDAQ	SPTN	Fri, Jul 26, 2002	3.64	3.64	3.35	3.44
495	NASDAQ	SPTN	Thu, Jul 25, 2002	3.50	3.70	3.33	3.50
494	NASDAQ	SPTN	Wed, Jul 24, 2002	3.50	3.90	3.25	3.42
493	NASDAQ	SPTN	Tue, Jul 23, 2002	3.90	3.99	3.29	3.30
492	NASDAQ	SPTN	Mon, Jul 22, 2002	3.40	3.89	3.40	3.67
491	NASDAQ	SPTN	Fri, Jul 19, 2002	3.30	3.51	3.30	3.50
490	NASDAQ	SPTN	Thu, Jul 18, 2002	3.39	3.60	3.30	3.30
489	NASDAQ	SPTN	Wed, Jul 17, 2002	3.50	3.59	3.26	3.49
488	NASDAQ	SPTN	Tue, Jul 16, 2002	3.22	3.50	3.22	3.41
487	NASDAQ	SPTN	Mon, Jul 15, 2002	3.18	3.32	3.15	3.20
486	NASDAQ	SPTN	Fri, Jul 12, 2002	3.26	3.26	3.06	3.17
485	NASDAQ	SPTN	Thu, Jul 11, 2002	3.59	3.59	3.05	3.14
484	NASDAQ	SPTN	Wed, Jul 10, 2002	3.43	3.60	3.30	3.34
483	NASDAQ	SPTN	Tue, Jul 9, 2002	3.31	3.52	3.25	3.38
482	NASDAQ	SPTN	Mon, Jul 8, 2002	3.69	3.69	3.29	3.30
481	NASDAQ	SPTN	Fri, Jul 5, 2002	3.78	3.78	3.63	3.63
480	NASDAQ	SPTN	Wed, Jul 3, 2002	3.94	3.95	3.70	3.72
479	NASDAQ	SPTN	Tue, Jul 2, 2002	3.78	3.94	3.66	3.78
478	NASDAQ	SPTN	Mon, Jul 1, 2002	3.45	3.87	3.44	3.66
477	NASDAQ	SPTN	Fri, Jun 28, 2002	4.00	4.00	3.00	3.07
476	NASDAQ	SPTN	Thu, Jun 27, 2002	4.05	4.54	3.92	3.95
475	NASDAQ	SPTN	Wed, Jun 26, 2002	4.05	4.16	3.92	4.00
474	NASDAQ	SPTN	Tue, Jun 25, 2002	4.20	4.23	4.06	4.11
473	NASDAQ	SPTN	Mon, Jun 24, 2002	4.76	4.80	4.00	4.20
472	NASDAQ	SPTN	Fri, Jun 21, 2002	5.20	5.21	4.22	4.75
471	NASDAQ	SPTN	Thu, Jun 20, 2002	4.76	4.86	4.14	4.14
470	NASDAQ	SPTN	Wed, Jun 19, 2002	4.43	4.78	4.43	4.66
469	NASDAQ	SPTN	Tue, Jun 18, 2002	4.26	4.75	4.20	4.49
468	NASDAQ	SPTN	Mon, Jun 17, 2002	4.39	4.65	4.00	4.30
467	NASDAQ	SPTN	Fri, Jun 14, 2002	3.90	4.65	3.90	4.15
466	NASDAQ	SPTN	Thu, Jun 13, 2002	4.20	4.52	3.89	4.00
465	NASDAQ	SPTN	Wed, Jun 12, 2002	4.75	5.05	3.74	3.85
464	NASDAQ	SPTN	Tue, Jun 11, 2002	5.07	5.09	4.75	4.85
463	NASDAQ	SPTN	Mon, Jun 10, 2002	5.03	5.25	5.00	5.00
462	NASDAQ	SPTN	Fri, Jun 7, 2002	5.47	5.47	5.01	5.05
461	NASDAQ	SPTN	Thu, Jun 6, 2002	5.45	5.96	5.25	5.33
460	NASDAQ	SPTN	Wed, Jun 5, 2002	5.60	5.62	5.41	5.50
459	NASDAQ	SPTN	Tue, Jun 4, 2002	5.65	5.65	5.40	5.53
458	NASDAQ	SPTN	Mon, Jun 3, 2002	5.56	5.60	5.39	5.50
457	NASDAQ	SPTN	Fri, May 31, 2002	5.60	5.67	5.51	5.55
456	NASDAQ	SPTN	Thu, May 30, 2002	5.67	5.74	5.51	5.59
455	NASDAQ	SPTN	Wed, May 29, 2002	5.95	5.95	5.50	5.57
454	NASDAQ	SPTN	Tue, May 28, 2002	6.00	6.10	5.80	5.82
453	NASDAQ	SPTN	Fri, May 24, 2002	6.20	6.20	5.79	5.83
452	NASDAQ	SPTN	Thu, May 23, 2002	6.10	6.45	5.99	6.00
451	NASDAQ	SPTN	Wed, May 22, 2002	5.97	6.05	5.81	6.00
450	NASDAQ	SPTN	Tue, May 21, 2002	6.38	6.38	5.75	5.95
449	NASDAQ	SPTN	Mon, May 20, 2002	6.60	6.65	6.25	6.25
448	NASDAQ	SPTN	Fri, May 17, 2002	6.74	6.90	6.61	6.61
447	NASDAQ	SPTN	Thu, May 16, 2002	7.20	7.20	6.91	7.00
446	NASDAQ	SPTN	Wed, May 15, 2002	7.22	7.22	7.09	7.09
445	NASDAQ	SPTN	Tue, May 14, 2002	6.91	7.18	6.91	6.98
444	NASDAQ	SPTN	Mon, May 13, 2002	6.51	7.00	6.51	6.95
443	NASDAQ	SPTN	Fri, May 10, 2002	6.65	6.80	6.48	6.48
442	NASDAQ	SPTN	Thu, May 9, 2002	7.58	7.58	6.63	6.63
441	NASDAQ	SPTN	Wed, May 8, 2002	8.37	8.37	7.76	8.00
440	NASDAQ	SPTN	Tue, May 7, 2002	7.70	8.26	7.70	8.08
439	NASDAQ	SPTN	Mon, May 6, 2002	7.91	8.23	7.69	7.83
438	NASDAQ	SPTN	Fri, May 3, 2002	7.99	8.15	7.80	8.15
437	NASDAQ	SPTN	Thu, May 2, 2002	8.16	8.16	8.00	8.08
436	NASDAQ	SPTN	Wed, May 1, 2002	7.99	8.16	7.87	8.16
435	NASDAQ	SPTN	Tue, Apr 30, 2002	8.15	8.15	7.58	7.98
434	NASDAQ	SPTN	Mon, Apr 29, 2002	8.09	8.09	7.90	8.00
433	NASDAQ	SPTN	Fri, Apr 26, 2002	8.15	8.20	7.55	7.83
432	NASDAQ	SPTN	Thu, Apr 25, 2002	8.17	8.51	8.13	8.51
431	NASDAQ	SPTN	Wed, Apr 24, 2002	7.50	8.15	7.20	8.05
430	NASDAQ	SPTN	Tue, Apr 23, 2002	7.51	7.80	7.50	7.61
429	NASDAQ	SPTN	Mon, Apr 22, 2002	8.15	8.19	7.69	7.69
428	NASDAQ	SPTN	Fri, Apr 19, 2002	8.30	8.35	8.05	8.10
427	NASDAQ	SPTN	Thu, Apr 18, 2002	8.25	8.40	8.08	8.30
426	NASDAQ	SPTN	Wed, Apr 17, 2002	7.88	8.22	7.85	8.13
425	NASDAQ	SPTN	Tue, Apr 16, 2002	7.74	7.99	7.66	7.89
424	NASDAQ	SPTN	Mon, Apr 15, 2002	7.90	7.95	7.68	7.75
423	NASDAQ	SPTN	Fri, Apr 12, 2002	7.50	7.95	7.50	7.90
422	NASDAQ	SPTN	Thu, Apr 11, 2002	7.65	7.80	7.47	7.65
421	NASDAQ	SPTN	Wed, Apr 10, 2002	7.70	7.89	7.45	7.58
420	NASDAQ	SPTN	Tue, Apr 9, 2002	7.39	7.75	7.34	7.65
419	NASDAQ	SPTN	Mon, Apr 8, 2002	7.39	7.50	7.30	7.35
418	NASDAQ	SPTN	Fri, Apr 5, 2002	7.50	7.61	7.45	7.50
417	NASDAQ	SPTN	Thu, Apr 4, 2002	7.57	7.58	7.42	7.47
416	NASDAQ	SPTN	Wed, Apr 3, 2002	7.56	7.80	7.40	7.46
415	NASDAQ	SPTN	Tue, Apr 2, 2002	7.55	7.60	7.50	7.56
414	NASDAQ	SPTN	Mon, Apr 1, 2002	7.90	7.90	7.47	7.55
413	NASDAQ	SPTN	Thu, Mar 28, 2002	7.59	7.63	7.50	7.52
412	NASDAQ	SPTN	Wed, Mar 27, 2002	7.50	7.73	7.31	7.61
411	NASDAQ	SPTN	Tue, Mar 26, 2002	7.87	7.89	7.35	7.42
410	NASDAQ	SPTN	Mon, Mar 25, 2002	7.85	7.93	7.60	7.68
409	NASDAQ	SPTN	Fri, Mar 22, 2002	7.80	7.94	7.65	7.66
408	NASDAQ	SPTN	Thu, Mar 21, 2002	7.99	7.99	7.30	7.72
407	NASDAQ	SPTN	Wed, Mar 20, 2002	7.94	7.94	7.58	7.59
406	NASDAQ	SPTN	Tue, Mar 19, 2002	7.69	7.95	7.61	7.62
405	NASDAQ	SPTN	Mon, Mar 18, 2002	7.60	7.75	7.50	7.65
404	NASDAQ	SPTN	Fri, Mar 15, 2002	7.40	7.71	7.25	7.35
403	NASDAQ	SPTN	Thu, Mar 14, 2002	7.30	7.57	7.14	7.49
402	NASDAQ	SPTN	Wed, Mar 13, 2002	7.44	7.45	7.10	7.20
401	NASDAQ	SPTN	Tue, Mar 12, 2002	6.99	7.25	6.94	7.15
400	NASDAQ	SPTN	Mon, Mar 11, 2002	6.98	7.07	6.75	7.05
399	NASDAQ	SPTN	Fri, Mar 8, 2002	6.62	6.80	6.50	6.80
398	NASDAQ	SPTN	Thu, Mar 7, 2002	6.60	6.74	6.43	6.46
397	NASDAQ	SPTN	Wed, Mar 6, 2002	6.66	6.74	6.46	6.57
396	NASDAQ	SPTN	Tue, Mar 5, 2002	6.67	6.75	6.40	6.54
395	NASDAQ	SPTN	Mon, Mar 4, 2002	7.44	7.64	6.30	6.33
394	NASDAQ	SPTN	Fri, Mar 1, 2002	6.28	6.65	6.28	6.62
393	NASDAQ	SPTN	Thu, Feb 28, 2002	6.53	6.61	6.28	6.28
392	NASDAQ	SPTN	Wed, Feb 27, 2002	6.64	6.64	6.36	6.44
391	NASDAQ	SPTN	Tue, Feb 26, 2002	6.54	6.80	6.30	6.33
390	NASDAQ	SPTN	Mon, Feb 25, 2002	6.59	6.66	6.27	6.46
389	NASDAQ	SPTN	Fri, Feb 22, 2002	6.65	6.69	6.26	6.54
388	NASDAQ	SPTN	Thu, Feb 21, 2002	6.52	6.64	6.23	6.23
387	NASDAQ	SPTN	Wed, Feb 20, 2002	6.20	6.63	6.12	6.52
386	NASDAQ	SPTN	Tue, Feb 19, 2002	6.78	6.78	5.90	6.09
385	NASDAQ	SPTN	Fri, Feb 15, 2002	6.29	6.62	6.20	6.50
384	NASDAQ	SPTN	Thu, Feb 14, 2002	7.40	7.63	6.18	6.26
383	NASDAQ	SPTN	Wed, Feb 13, 2002	7.75	7.99	7.50	7.59
382	NASDAQ	SPTN	Tue, Feb 12, 2002	7.80	7.98	7.56	7.87
381	NASDAQ	SPTN	Mon, Feb 11, 2002	7.80	7.98	7.66	7.75
380	NASDAQ	SPTN	Fri, Feb 8, 2002	7.85	7.87	7.50	7.80
379	NASDAQ	SPTN	Thu, Feb 7, 2002	8.09	8.11	7.75	7.75
378	NASDAQ	SPTN	Wed, Feb 6, 2002	8.24	8.25	8.00	8.00
377	NASDAQ	SPTN	Tue, Feb 5, 2002	7.61	8.25	7.61	8.25
376	NASDAQ	SPTN	Mon, Feb 4, 2002	8.25	8.25	7.66	7.66
375	NASDAQ	SPTN	Fri, Feb 1, 2002	8.24	8.50	7.65	7.69
374	NASDAQ	SPTN	Thu, Jan 31, 2002	8.40	8.50	7.98	8.24
373	NASDAQ	SPTN	Wed, Jan 30, 2002	8.36	8.61	8.20	8.50
372	NASDAQ	SPTN	Tue, Jan 29, 2002	9.20	9.38	8.06	8.55
371	NASDAQ	SPTN	Mon, Jan 28, 2002	9.77	10.27	9.68	10.20
370	NASDAQ	SPTN	Fri, Jan 25, 2002	10.01	10.26	9.32	9.60
369	NASDAQ	SPTN	Thu, Jan 24, 2002	10.00	10.01	9.09	9.34
368	NASDAQ	SPTN	Wed, Jan 23, 2002	10.61	10.68	10.00	10.00
367	NASDAQ	SPTN	Tue, Jan 22, 2002	10.99	11.00	10.55	10.65
366	NASDAQ	SPTN	Fri, Jan 18, 2002	11.15	11.44	10.68	10.76
365	NASDAQ	SPTN	Thu, Jan 17, 2002	11.83	11.83	10.91	11.20
364	NASDAQ	SPTN	Wed, Jan 16, 2002	11.14	11.84	11.05	11.36
363	NASDAQ	SPTN	Tue, Jan 15, 2002	11.08	11.29	11.08	11.14
362	NASDAQ	SPTN	Mon, Jan 14, 2002	11.56	11.84	11.08	11.16
361	NASDAQ	SPTN	Fri, Jan 11, 2002	11.68	11.80	11.45	11.55
360	NASDAQ	SPTN	Thu, Jan 10, 2002	11.52	11.80	11.52	11.77
359	NASDAQ	SPTN	Wed, Jan 9, 2002	11.61	11.99	11.55	11.55
358	NASDAQ	SPTN	Tue, Jan 8, 2002	12.02	12.03	11.65	11.80
357	NASDAQ	SPTN	Mon, Jan 7, 2002	12.08	12.14	11.95	11.95
356	NASDAQ	SPTN	Fri, Jan 4, 2002	11.96	12.29	11.95	12.00
355	NASDAQ	SPTN	Thu, Jan 3, 2002	12.01	12.24	11.91	12.03
354	NASDAQ	SPTN	Wed, Jan 2, 2002	11.96	12.07	11.73	11.95
353	NASDAQ	SPTN	Mon, Dec 31, 2001	12.25	12.25	11.71	11.96
352	NASDAQ	SPTN	Fri, Dec 28, 2001	12.05	12.65	12.05	12.19
351	NASDAQ	SPTN	Thu, Dec 27, 2001	12.05	12.30	12.03	12.29
350	NASDAQ	SPTN	Wed, Dec 26, 2001	11.99	12.08	11.80	12.05
349	NASDAQ	SPTN	Mon, Dec 24, 2001	11.51	11.98	11.50	11.90
348	NASDAQ	SPTN	Fri, Dec 21, 2001	11.69	11.91	11.44	11.62
347	NASDAQ	SPTN	Thu, Dec 20, 2001	11.46	11.72	11.35	11.49
346	NASDAQ	SPTN	Wed, Dec 19, 2001	11.24	11.62	11.24	11.39
345	NASDAQ	SPTN	Tue, Dec 18, 2001	11.01	11.50	11.01	11.50
344	NASDAQ	SPTN	Mon, Dec 17, 2001	11.90	12.00	10.79	11.49
343	NASDAQ	SPTN	Fri, Dec 14, 2001	12.10	12.10	11.71	11.99
342	NASDAQ	SPTN	Thu, Dec 13, 2001	12.27	12.27	11.96	11.96
341	NASDAQ	SPTN	Wed, Dec 12, 2001	12.40	12.46	11.96	12.20
340	NASDAQ	SPTN	Tue, Dec 11, 2001	12.45	12.60	12.42	12.49
339	NASDAQ	SPTN	Mon, Dec 10, 2001	12.47	12.65	12.27	12.46
338	NASDAQ	SPTN	Fri, Dec 7, 2001	12.40	12.55	12.33	12.55
337	NASDAQ	SPTN	Thu, Dec 6, 2001	12.86	13.30	12.00	12.63
336	NASDAQ	SPTN	Wed, Dec 5, 2001	12.80	13.25	12.80	13.09
335	NASDAQ	SPTN	Tue, Dec 4, 2001	12.83	13.09	12.82	13.07
334	NASDAQ	SPTN	Mon, Dec 3, 2001	13.20	13.41	12.85	12.96
333	NASDAQ	SPTN	Fri, Nov 30, 2001	13.11	13.21	12.89	12.93
332	NASDAQ	SPTN	Thu, Nov 29, 2001	12.45	13.40	12.45	13.22
331	NASDAQ	SPTN	Wed, Nov 28, 2001	12.56	12.66	12.38	12.45
330	NASDAQ	SPTN	Tue, Nov 27, 2001	12.60	12.79	12.55	12.65
329	NASDAQ	SPTN	Mon, Nov 26, 2001	12.61	12.75	12.40	12.57
328	NASDAQ	SPTN	Fri, Nov 23, 2001	12.35	12.63	12.35	12.63
327	NASDAQ	SPTN	Wed, Nov 21, 2001	12.51	12.63	12.26	12.37
326	NASDAQ	SPTN	Tue, Nov 20, 2001	12.74	12.80	12.45	12.60
325	NASDAQ	SPTN	Mon, Nov 19, 2001	12.75	12.75	12.48	12.65
324	NASDAQ	SPTN	Fri, Nov 16, 2001	12.68	12.89	12.54	12.70
323	NASDAQ	SPTN	Thu, Nov 15, 2001	12.60	12.79	12.60	12.75
322	NASDAQ	SPTN	Wed, Nov 14, 2001	12.60	12.82	12.38	12.78
321	NASDAQ	SPTN	Tue, Nov 13, 2001	12.28	12.70	12.28	12.37
320	NASDAQ	SPTN	Mon, Nov 12, 2001	12.40	12.49	12.22	12.38
319	NASDAQ	SPTN	Fri, Nov 9, 2001	12.75	12.75	12.41	12.41
318	NASDAQ	SPTN	Thu, Nov 8, 2001	12.74	12.90	12.40	12.41
317	NASDAQ	SPTN	Wed, Nov 7, 2001	12.95	13.08	12.31	12.65
316	NASDAQ	SPTN	Tue, Nov 6, 2001	12.53	13.09	12.41	13.09
315	NASDAQ	SPTN	Mon, Nov 5, 2001	12.77	12.94	12.35	12.69
314	NASDAQ	SPTN	Fri, Nov 2, 2001	13.10	13.10	12.61	12.76
313	NASDAQ	SPTN	Thu, Nov 1, 2001	13.08	13.18	12.82	13.10
312	NASDAQ	SPTN	Wed, Oct 31, 2001	12.87	13.06	12.83	12.93
311	NASDAQ	SPTN	Tue, Oct 30, 2001	13.10	13.10	12.80	12.90
310	NASDAQ	SPTN	Mon, Oct 29, 2001	13.40	13.40	13.10	13.10
309	NASDAQ	SPTN	Fri, Oct 26, 2001	13.40	13.40	13.01	13.30
308	NASDAQ	SPTN	Thu, Oct 25, 2001	12.83	13.40	12.83	13.39
307	NASDAQ	SPTN	Wed, Oct 24, 2001	13.16	13.25	12.55	12.82
306	NASDAQ	SPTN	Tue, Oct 23, 2001	12.87	13.23	12.87	12.90
305	NASDAQ	SPTN	Mon, Oct 22, 2001	12.07	12.90	12.00	12.90
304	NASDAQ	SPTN	Fri, Oct 19, 2001	13.31	13.46	12.06	12.07
303	NASDAQ	SPTN	Thu, Oct 18, 2001	12.93	13.48	12.68	13.30
302	NASDAQ	SPTN	Wed, Oct 17, 2001	13.28	13.39	12.93	13.20
301	NASDAQ	SPTN	Tue, Oct 16, 2001	13.42	13.50	13.16	13.30
300	NASDAQ	SPTN	Mon, Oct 15, 2001	13.49	13.50	12.89	13.31
299	NASDAQ	SPTN	Fri, Oct 12, 2001	13.17	13.25	12.66	13.06
298	NASDAQ	SPTN	Thu, Oct 11, 2001	13.31	13.39	13.05	13.21
297	NASDAQ	SPTN	Wed, Oct 10, 2001	13.39	13.57	13.20	13.22
296	NASDAQ	SPTN	Tue, Oct 9, 2001	13.25	13.40	13.25	13.31
295	NASDAQ	SPTN	Mon, Oct 8, 2001	13.44	13.50	13.25	13.40
294	NASDAQ	SPTN	Fri, Oct 5, 2001	13.27	13.49	12.92	13.45
293	NASDAQ	SPTN	Thu, Oct 4, 2001	12.90	13.66	12.66	13.20
292	NASDAQ	SPTN	Wed, Oct 3, 2001	11.98	13.00	11.88	12.99
291	NASDAQ	SPTN	Tue, Oct 2, 2001	11.50	12.00	11.45	12.00
290	NASDAQ	SPTN	Mon, Oct 1, 2001	12.05	12.20	11.63	11.73
289	NASDAQ	SPTN	Fri, Sep 28, 2001	12.25	12.53	12.00	12.20
288	NASDAQ	SPTN	Thu, Sep 27, 2001	12.85	12.90	11.80	12.00
287	NASDAQ	SPTN	Wed, Sep 26, 2001	12.79	13.00	12.60	12.71
286	NASDAQ	SPTN	Tue, Sep 25, 2001	13.00	13.00	12.44	12.55
285	NASDAQ	SPTN	Mon, Sep 24, 2001	12.85	13.17	12.80	12.81
284	NASDAQ	SPTN	Fri, Sep 21, 2001	12.28	12.80	12.28	12.80
283	NASDAQ	SPTN	Thu, Sep 20, 2001	12.50	12.80	12.25	12.80
282	NASDAQ	SPTN	Wed, Sep 19, 2001	12.99	13.00	12.24	12.65
281	NASDAQ	SPTN	Tue, Sep 18, 2001	12.73	13.50	12.58	12.99
280	NASDAQ	SPTN	Mon, Sep 17, 2001	12.00	12.70	12.00	12.53
279	NASDAQ	SPTN	Mon, Sep 10, 2001	12.10	13.01	12.10	12.73
278	NASDAQ	SPTN	Fri, Sep 7, 2001	12.30	12.35	12.10	12.14
277	NASDAQ	SPTN	Thu, Sep 6, 2001	12.56	12.75	12.21	12.29
276	NASDAQ	SPTN	Wed, Sep 5, 2001	12.20	12.63	12.20	12.55
275	NASDAQ	SPTN	Tue, Sep 4, 2001	11.73	12.38	11.70	12.26
274	NASDAQ	SPTN	Fri, Aug 31, 2001	11.84	11.84	11.65	11.73
273	NASDAQ	SPTN	Thu, Aug 30, 2001	11.80	11.95	11.70	11.70
272	NASDAQ	SPTN	Wed, Aug 29, 2001	11.66	11.99	11.65	11.77
271	NASDAQ	SPTN	Tue, Aug 28, 2001	12.75	12.75	11.38	11.75
270	NASDAQ	SPTN	Mon, Aug 27, 2001	12.44	13.24	12.44	12.68
269	NASDAQ	SPTN	Fri, Aug 24, 2001	12.00	12.25	12.00	12.25
268	NASDAQ	SPTN	Thu, Aug 23, 2001	12.14	12.21	12.00	12.05
267	NASDAQ	SPTN	Wed, Aug 22, 2001	12.18	12.28	11.88	12.13
266	NASDAQ	SPTN	Tue, Aug 21, 2001	12.05	12.30	12.02	12.16
265	NASDAQ	SPTN	Mon, Aug 20, 2001	11.72	12.25	11.72	12.05
264	NASDAQ	SPTN	Fri, Aug 17, 2001	12.14	12.18	11.70	11.98
263	NASDAQ	SPTN	Thu, Aug 16, 2001	11.93	12.50	11.87	12.11
262	NASDAQ	SPTN	Wed, Aug 15, 2001	11.99	12.10	11.80	12.03
261	NASDAQ	SPTN	Tue, Aug 14, 2001	11.98	12.29	11.73	12.24
260	NASDAQ	SPTN	Mon, Aug 13, 2001	12.00	12.05	11.80	11.84
259	NASDAQ	SPTN	Fri, Aug 10, 2001	12.23	12.25	11.96	11.96
258	NASDAQ	SPTN	Thu, Aug 9, 2001	12.03	12.49	11.73	12.05
257	NASDAQ	SPTN	Wed, Aug 8, 2001	12.39	12.40	11.98	12.15
256	NASDAQ	SPTN	Tue, Aug 7, 2001	12.25	12.30	12.15	12.27
255	NASDAQ	SPTN	Mon, Aug 6, 2001	12.25	12.62	12.13	12.15
254	NASDAQ	SPTN	Fri, Aug 3, 2001	12.25	12.62	12.10	12.40
253	NASDAQ	SPTN	Thu, Aug 2, 2001	12.72	12.74	12.28	12.28
252	NASDAQ	SPTN	Wed, Aug 1, 2001	11.75	12.65	11.73	12.33
251	NASDAQ	SPTN	Tue, Jul 31, 2001	13.15	13.16	12.00	12.09
250	NASDAQ	SPTN	Mon, Jul 30, 2001	14.00	14.00	12.76	13.16
249	NASDAQ	SPTN	Fri, Jul 27, 2001	15.11	15.11	14.41	14.52
248	NASDAQ	SPTN	Thu, Jul 26, 2001	16.50	16.50	14.60	15.19
247	NASDAQ	SPTN	Wed, Jul 25, 2001	16.45	16.55	16.21	16.50
246	NASDAQ	SPTN	Tue, Jul 24, 2001	16.01	16.51	15.92	16.50
245	NASDAQ	SPTN	Mon, Jul 23, 2001	16.50	16.50	15.38	15.99
244	NASDAQ	SPTN	Fri, Jul 20, 2001	16.39	16.55	16.26	16.50
243	NASDAQ	SPTN	Thu, Jul 19, 2001	16.57	16.67	16.07	16.47
242	NASDAQ	SPTN	Wed, Jul 18, 2001	16.55	16.80	16.27	16.27
241	NASDAQ	SPTN	Tue, Jul 17, 2001	16.50	16.74	16.31	16.69
240	NASDAQ	SPTN	Mon, Jul 16, 2001	16.55	16.59	16.45	16.45
239	NASDAQ	SPTN	Fri, Jul 13, 2001	16.66	16.66	16.45	16.55
238	NASDAQ	SPTN	Thu, Jul 12, 2001	16.80	16.80	16.45	16.69
237	NASDAQ	SPTN	Wed, Jul 11, 2001	16.23	16.95	16.18	16.78
236	NASDAQ	SPTN	Tue, Jul 10, 2001	16.20	16.35	16.15	16.23
235	NASDAQ	SPTN	Mon, Jul 9, 2001	16.36	16.47	16.15	16.25
234	NASDAQ	SPTN	Fri, Jul 6, 2001	16.22	16.22	16.05	16.17
233	NASDAQ	SPTN	Thu, Jul 5, 2001	16.30	16.37	16.05	16.18
232	NASDAQ	SPTN	Tue, Jul 3, 2001	16.40	16.40	16.20	16.32
231	NASDAQ	SPTN	Mon, Jul 2, 2001	15.89	16.49	15.65	16.34
230	NASDAQ	SPTN	Fri, Jun 29, 2001	15.29	16.50	15.18	16.06
229	NASDAQ	SPTN	Thu, Jun 28, 2001	15.85	15.90	14.85	15.56
228	NASDAQ	SPTN	Wed, Jun 27, 2001	15.45	15.84	15.45	15.84
227	NASDAQ	SPTN	Tue, Jun 26, 2001	15.84	16.24	15.43	15.43
226	NASDAQ	SPTN	Mon, Jun 25, 2001	14.79	15.99	14.74	15.82
225	NASDAQ	SPTN	Fri, Jun 22, 2001	13.83	14.74	13.73	14.61
224	NASDAQ	SPTN	Thu, Jun 21, 2001	13.77	14.20	13.77	13.98
223	NASDAQ	SPTN	Wed, Jun 20, 2001	13.55	14.00	13.45	13.86
222	NASDAQ	SPTN	Tue, Jun 19, 2001	13.81	13.95	12.87	13.58
221	NASDAQ	SPTN	Mon, Jun 18, 2001	14.00	14.06	13.66	13.84
220	NASDAQ	SPTN	Fri, Jun 15, 2001	13.97	14.00	13.66	14.00
219	NASDAQ	SPTN	Thu, Jun 14, 2001	13.70	14.14	13.62	13.99
218	NASDAQ	SPTN	Wed, Jun 13, 2001	13.34	13.75	13.30	13.68
217	NASDAQ	SPTN	Tue, Jun 12, 2001	13.45	13.50	13.17	13.35
216	NASDAQ	SPTN	Mon, Jun 11, 2001	13.17	13.50	13.15	13.43
215	NASDAQ	SPTN	Fri, Jun 8, 2001	13.20	13.28	13.00	13.15
214	NASDAQ	SPTN	Thu, Jun 7, 2001	13.34	13.39	13.15	13.32
213	NASDAQ	SPTN	Wed, Jun 6, 2001	13.00	13.35	12.95	13.35
212	NASDAQ	SPTN	Tue, Jun 5, 2001	13.02	13.25	12.89	13.00
211	NASDAQ	SPTN	Mon, Jun 4, 2001	13.10	13.12	12.92	12.94
210	NASDAQ	SPTN	Fri, Jun 1, 2001	13.33	13.33	13.01	13.10
209	NASDAQ	SPTN	Thu, May 31, 2001	13.12	13.65	13.00	13.32
208	NASDAQ	SPTN	Wed, May 30, 2001	13.25	13.39	12.99	13.15
207	NASDAQ	SPTN	Tue, May 29, 2001	13.08	14.04	12.95	13.48
206	NASDAQ	SPTN	Fri, May 25, 2001	12.50	13.12	12.50	13.05
205	NASDAQ	SPTN	Thu, May 24, 2001	11.85	12.81	11.85	12.80
204	NASDAQ	SPTN	Wed, May 23, 2001	12.80	12.89	11.83	11.90
203	NASDAQ	SPTN	Tue, May 22, 2001	12.86	12.96	12.85	12.96
202	NASDAQ	SPTN	Mon, May 21, 2001	12.80	12.88	12.66	12.86
201	NASDAQ	SPTN	Fri, May 18, 2001	12.93	12.95	12.75	12.79
200	NASDAQ	SPTN	Thu, May 17, 2001	12.75	12.99	12.75	12.93
199	NASDAQ	SPTN	Wed, May 16, 2001	12.96	13.03	12.64	12.75
198	NASDAQ	SPTN	Tue, May 15, 2001	12.98	13.00	12.59	12.96
197	NASDAQ	SPTN	Mon, May 14, 2001	12.60	13.03	12.52	12.97
196	NASDAQ	SPTN	Fri, May 11, 2001	11.21	12.80	11.17	12.52
195	NASDAQ	SPTN	Thu, May 10, 2001	10.49	11.85	10.35	11.26
194	NASDAQ	SPTN	Wed, May 9, 2001	10.08	10.49	10.01	10.35
193	NASDAQ	SPTN	Tue, May 8, 2001	10.11	10.23	9.60	10.15
192	NASDAQ	SPTN	Mon, May 7, 2001	10.12	10.30	10.10	10.14
191	NASDAQ	SPTN	Fri, May 4, 2001	10.10	10.10	10.00	10.06
190	NASDAQ	SPTN	Thu, May 3, 2001	10.03	10.34	10.03	10.06
189	NASDAQ	SPTN	Wed, May 2, 2001	9.61	10.25	9.59	9.88
188	NASDAQ	SPTN	Tue, May 1, 2001	9.52	9.63	9.41	9.59
187	NASDAQ	SPTN	Mon, Apr 30, 2001	9.69	9.70	9.52	9.54
186	NASDAQ	SPTN	Fri, Apr 27, 2001	9.95	9.95	9.60	9.65
185	NASDAQ	SPTN	Thu, Apr 26, 2001	10.07	10.07	9.81	9.90
184	NASDAQ	SPTN	Wed, Apr 25, 2001	10.16	10.19	10.00	10.05
183	NASDAQ	SPTN	Tue, Apr 24, 2001	10.21	10.21	9.91	9.91
182	NASDAQ	SPTN	Mon, Apr 23, 2001	10.37	10.39	10.01	10.21
181	NASDAQ	SPTN	Fri, Apr 20, 2001	9.83	10.49	9.75	10.40
180	NASDAQ	SPTN	Thu, Apr 19, 2001	9.81	9.81	9.69	9.80
179	NASDAQ	SPTN	Wed, Apr 18, 2001	9.49	10.00	9.46	10.00
178	NASDAQ	SPTN	Tue, Apr 17, 2001	9.49	9.50	9.44	9.49
177	NASDAQ	SPTN	Mon, Apr 16, 2001	9.49	9.50	9.40	9.49
176	NASDAQ	SPTN	Thu, Apr 12, 2001	9.50	9.54	9.48	9.54
175	NASDAQ	SPTN	Wed, Apr 11, 2001	9.52	9.52	9.45	9.50
174	NASDAQ	SPTN	Tue, Apr 10, 2001	9.30	9.55	9.20	9.49
173	NASDAQ	SPTN	Mon, Apr 9, 2001	9.37	9.37	9.20	9.27
172	NASDAQ	SPTN	Fri, Apr 6, 2001	9.56	9.56	9.34	9.38
171	NASDAQ	SPTN	Thu, Apr 5, 2001	9.28	9.56	9.28	9.56
170	NASDAQ	SPTN	Wed, Apr 4, 2001	9.31	9.38	9.22	9.31
169	NASDAQ	SPTN	Tue, Apr 3, 2001	9.50	9.50	9.19	9.22
168	NASDAQ	SPTN	Mon, Apr 2, 2001	9.50	9.75	9.50	9.56
167	NASDAQ	SPTN	Fri, Mar 30, 2001	9.78	10.00	9.69	9.75
166	NASDAQ	SPTN	Thu, Mar 29, 2001	9.56	9.94	9.56	9.75
165	NASDAQ	SPTN	Wed, Mar 28, 2001	9.25	9.56	9.25	9.56
164	NASDAQ	SPTN	Tue, Mar 27, 2001	9.00	9.31	9.00	9.31
163	NASDAQ	SPTN	Mon, Mar 26, 2001	9.06	9.25	8.94	9.00
162	NASDAQ	SPTN	Fri, Mar 23, 2001	9.00	9.13	9.00	9.13
161	NASDAQ	SPTN	Thu, Mar 22, 2001	9.63	9.69	8.75	9.00
160	NASDAQ	SPTN	Wed, Mar 21, 2001	9.75	9.75	9.63	9.69
159	NASDAQ	SPTN	Tue, Mar 20, 2001	9.63	9.63	9.50	9.56
158	NASDAQ	SPTN	Mon, Mar 19, 2001	9.63	9.88	9.38	9.50
157	NASDAQ	SPTN	Fri, Mar 16, 2001	10.00	10.00	9.25	9.63
156	NASDAQ	SPTN	Thu, Mar 15, 2001	9.81	9.88	9.63	9.88
155	NASDAQ	SPTN	Wed, Mar 14, 2001	9.63	9.88	9.56	9.81
154	NASDAQ	SPTN	Tue, Mar 13, 2001	9.50	10.00	9.50	9.50
153	NASDAQ	SPTN	Mon, Mar 12, 2001	9.91	10.06	9.69	9.69
152	NASDAQ	SPTN	Fri, Mar 9, 2001	9.94	10.06	9.94	10.06
151	NASDAQ	SPTN	Thu, Mar 8, 2001	10.38	10.50	9.88	9.88
150	NASDAQ	SPTN	Wed, Mar 7, 2001	9.75	10.38	9.75	10.19
149	NASDAQ	SPTN	Tue, Mar 6, 2001	9.56	9.81	9.38	9.75
148	NASDAQ	SPTN	Mon, Mar 5, 2001	9.25	9.63	9.25	9.63
147	NASDAQ	SPTN	Fri, Mar 2, 2001	9.25	9.50	9.13	9.38
146	NASDAQ	SPTN	Thu, Mar 1, 2001	9.50	9.56	9.25	9.25
145	NASDAQ	SPTN	Wed, Feb 28, 2001	9.56	9.56	9.44	9.44
144	NASDAQ	SPTN	Tue, Feb 27, 2001	9.50	9.88	9.50	9.56
143	NASDAQ	SPTN	Mon, Feb 26, 2001	9.31	9.63	9.25	9.31
142	NASDAQ	SPTN	Fri, Feb 23, 2001	9.50	9.50	9.00	9.28
141	NASDAQ	SPTN	Thu, Feb 22, 2001	8.78	9.75	8.69	9.63
140	NASDAQ	SPTN	Wed, Feb 21, 2001	9.13	9.13	8.56	8.81
139	NASDAQ	SPTN	Tue, Feb 20, 2001	9.41	9.50	9.13	9.19
138	NASDAQ	SPTN	Fri, Feb 16, 2001	9.53	9.63	9.31	9.44
137	NASDAQ	SPTN	Thu, Feb 15, 2001	9.61	9.75	9.50	9.50
136	NASDAQ	SPTN	Wed, Feb 14, 2001	9.88	10.13	9.44	9.63
135	NASDAQ	SPTN	Tue, Feb 13, 2001	10.13	10.14	9.81	10.06
134	NASDAQ	SPTN	Mon, Feb 12, 2001	10.47	10.47	10.00	10.19
133	NASDAQ	SPTN	Fri, Feb 9, 2001	10.63	10.63	10.44	10.50
132	NASDAQ	SPTN	Thu, Feb 8, 2001	10.50	10.88	10.50	10.69
131	NASDAQ	SPTN	Wed, Feb 7, 2001	10.75	10.81	10.50	10.75
130	NASDAQ	SPTN	Tue, Feb 6, 2001	10.75	10.88	10.19	10.69
129	NASDAQ	SPTN	Mon, Feb 5, 2001	11.34	11.50	10.50	10.81
128	NASDAQ	SPTN	Fri, Feb 2, 2001	9.50	10.19	9.50	10.00
127	NASDAQ	SPTN	Thu, Feb 1, 2001	9.31	9.75	9.19	9.50
126	NASDAQ	SPTN	Wed, Jan 31, 2001	9.63	9.75	9.31	9.31
125	NASDAQ	SPTN	Tue, Jan 30, 2001	9.50	9.50	9.13	9.50
124	NASDAQ	SPTN	Mon, Jan 29, 2001	9.41	9.50	9.00	9.50
123	NASDAQ	SPTN	Fri, Jan 26, 2001	8.94	9.44	8.75	9.25
122	NASDAQ	SPTN	Thu, Jan 25, 2001	8.63	8.94	8.63	8.75
121	NASDAQ	SPTN	Wed, Jan 24, 2001	8.50	8.69	8.50	8.63
120	NASDAQ	SPTN	Tue, Jan 23, 2001	8.25	8.88	8.13	8.63
119	NASDAQ	SPTN	Mon, Jan 22, 2001	8.00	8.00	7.88	8.00
118	NASDAQ	SPTN	Fri, Jan 19, 2001	7.38	8.13	7.38	8.00
117	NASDAQ	SPTN	Thu, Jan 18, 2001	7.25	7.50	7.25	7.25
116	NASDAQ	SPTN	Wed, Jan 17, 2001	7.31	7.31	7.13	7.25
115	NASDAQ	SPTN	Tue, Jan 16, 2001	7.06	7.44	7.00	7.25
114	NASDAQ	SPTN	Fri, Jan 12, 2001	7.00	7.38	7.00	7.38
113	NASDAQ	SPTN	Thu, Jan 11, 2001	7.13	7.13	7.13	7.13
112	NASDAQ	SPTN	Wed, Jan 10, 2001	7.16	7.19	7.00	7.00
111	NASDAQ	SPTN	Tue, Jan 9, 2001	7.00	7.38	7.00	7.00
110	NASDAQ	SPTN	Mon, Jan 8, 2001	6.81	7.50	6.81	7.38
109	NASDAQ	SPTN	Fri, Jan 5, 2001	6.50	6.75	6.50	6.75
108	NASDAQ	SPTN	Thu, Jan 4, 2001	6.19	6.31	6.13	6.25
107	NASDAQ	SPTN	Wed, Jan 3, 2001	6.13	6.19	6.00	6.13
106	NASDAQ	SPTN	Tue, Jan 2, 2001	6.00	6.19	6.00	6.00
105	NASDAQ	SPTN	Fri, Dec 29, 2000	6.06	6.06	6.00	6.00
104	NASDAQ	SPTN	Thu, Dec 28, 2000	6.06	6.19	5.94	6.13
103	NASDAQ	SPTN	Wed, Dec 27, 2000	6.06	6.19	6.00	6.19
102	NASDAQ	SPTN	Tue, Dec 26, 2000	6.16	6.19	6.00	6.06
101	NASDAQ	SPTN	Fri, Dec 22, 2000	6.13	6.25	6.13	6.13
100	NASDAQ	SPTN	Thu, Dec 21, 2000	6.38	6.38	6.06	6.13
99	NASDAQ	SPTN	Wed, Dec 20, 2000	6.25	6.44	6.13	6.44
98	NASDAQ	SPTN	Tue, Dec 19, 2000	6.25	6.31	6.13	6.25
97	NASDAQ	SPTN	Mon, Dec 18, 2000	6.00	6.44	6.00	6.25
96	NASDAQ	SPTN	Fri, Dec 15, 2000	5.94	5.94	5.94	5.94
95	NASDAQ	SPTN	Thu, Dec 14, 2000	5.88	6.06	5.81	5.94
94	NASDAQ	SPTN	Wed, Dec 13, 2000	5.88	6.00	5.88	5.88
93	NASDAQ	SPTN	Tue, Dec 12, 2000	5.94	5.94	5.81	5.94
92	NASDAQ	SPTN	Mon, Dec 11, 2000	5.94	5.94	5.69	5.88
91	NASDAQ	SPTN	Fri, Dec 8, 2000	5.75	5.94	5.75	5.81
90	NASDAQ	SPTN	Thu, Dec 7, 2000	5.75	5.88	5.75	5.88
89	NASDAQ	SPTN	Wed, Dec 6, 2000	5.94	6.00	5.81	5.81
88	NASDAQ	SPTN	Tue, Dec 5, 2000	5.84	5.94	5.75	5.75
87	NASDAQ	SPTN	Mon, Dec 4, 2000	6.00	6.00	5.69	5.69
86	NASDAQ	SPTN	Fri, Dec 1, 2000	5.91	6.19	5.81	6.00
85	NASDAQ	SPTN	Thu, Nov 30, 2000	6.00	6.00	5.94	5.94
84	NASDAQ	SPTN	Wed, Nov 29, 2000	6.25	6.25	5.81	6.00
83	NASDAQ	SPTN	Tue, Nov 28, 2000	6.38	6.38	6.00	6.13
82	NASDAQ	SPTN	Mon, Nov 27, 2000	6.38	6.38	6.06	6.19
81	NASDAQ	SPTN	Fri, Nov 24, 2000	6.25	6.38	6.25	6.38
80	NASDAQ	SPTN	Wed, Nov 22, 2000	6.13	6.50	6.00	6.50
79	NASDAQ	SPTN	Tue, Nov 21, 2000	6.50	6.56	6.00	6.25
78	NASDAQ	SPTN	Mon, Nov 20, 2000	6.63	6.63	6.50	6.50
77	NASDAQ	SPTN	Fri, Nov 17, 2000	6.38	6.63	6.38	6.63
76	NASDAQ	SPTN	Thu, Nov 16, 2000	6.14	6.50	6.13	6.50
75	NASDAQ	SPTN	Wed, Nov 15, 2000	6.50	6.50	6.19	6.50
74	NASDAQ	SPTN	Tue, Nov 14, 2000	6.44	6.81	5.88	6.31
73	NASDAQ	SPTN	Mon, Nov 13, 2000	6.63	6.75	6.56	6.56
72	NASDAQ	SPTN	Fri, Nov 10, 2000	6.41	6.63	6.25	6.63
71	NASDAQ	SPTN	Thu, Nov 9, 2000	6.88	6.88	6.00	6.44
70	NASDAQ	SPTN	Wed, Nov 8, 2000	6.81	6.88	6.75	6.75
69	NASDAQ	SPTN	Tue, Nov 7, 2000	6.94	7.00	6.75	6.75
68	NASDAQ	SPTN	Mon, Nov 6, 2000	6.53	6.81	6.50	6.69
67	NASDAQ	SPTN	Fri, Nov 3, 2000	6.75	6.81	6.44	6.50
66	NASDAQ	SPTN	Thu, Nov 2, 2000	6.69	6.81	6.63	6.75
65	NASDAQ	SPTN	Wed, Nov 1, 2000	7.00	7.00	6.50	6.50
64	NASDAQ	SPTN	Tue, Oct 31, 2000	6.81	7.06	6.75	7.00
63	NASDAQ	SPTN	Mon, Oct 30, 2000	6.75	6.88	6.75	6.75
62	NASDAQ	SPTN	Fri, Oct 27, 2000	6.94	6.94	6.75	6.94
61	NASDAQ	SPTN	Thu, Oct 26, 2000	6.78	6.94	6.75	6.75
60	NASDAQ	SPTN	Wed, Oct 25, 2000	6.63	6.94	6.63	6.75
59	NASDAQ	SPTN	Tue, Oct 24, 2000	6.88	7.00	6.69	6.69
58	NASDAQ	SPTN	Mon, Oct 23, 2000	6.75	6.94	6.75	6.88
57	NASDAQ	SPTN	Fri, Oct 20, 2000	6.75	7.00	6.63	6.81
56	NASDAQ	SPTN	Thu, Oct 19, 2000	6.75	7.00	6.75	7.00
55	NASDAQ	SPTN	Wed, Oct 18, 2000	6.63	7.00	6.63	6.94
54	NASDAQ	SPTN	Tue, Oct 17, 2000	6.50	7.38	6.38	7.13
53	NASDAQ	SPTN	Mon, Oct 16, 2000	6.50	6.63	6.44	6.50
52	NASDAQ	SPTN	Fri, Oct 13, 2000	6.50	6.75	6.38	6.44
51	NASDAQ	SPTN	Thu, Oct 12, 2000	6.59	6.81	6.50	6.50
50	NASDAQ	SPTN	Wed, Oct 11, 2000	7.38	7.38	6.13	6.75
49	NASDAQ	SPTN	Tue, Oct 10, 2000	7.00	7.88	7.00	7.41
48	NASDAQ	SPTN	Mon, Oct 9, 2000	7.00	7.00	6.63	6.63
47	NASDAQ	SPTN	Fri, Oct 6, 2000	6.69	7.00	6.63	7.00
46	NASDAQ	SPTN	Thu, Oct 5, 2000	7.00	7.13	6.50	6.56
45	NASDAQ	SPTN	Wed, Oct 4, 2000	7.00	7.00	6.88	6.88
44	NASDAQ	SPTN	Tue, Oct 3, 2000	7.09	7.19	6.88	6.88
43	NASDAQ	SPTN	Mon, Oct 2, 2000	7.31	7.31	7.00	7.00
42	NASDAQ	SPTN	Fri, Sep 29, 2000	7.25	7.56	7.00	7.31
41	NASDAQ	SPTN	Thu, Sep 28, 2000	6.63	7.19	6.25	7.13
40	NASDAQ	SPTN	Wed, Sep 27, 2000	6.31	6.63	6.19	6.63
39	NASDAQ	SPTN	Tue, Sep 26, 2000	6.56	6.63	6.25	6.38
38	NASDAQ	SPTN	Mon, Sep 25, 2000	6.28	6.31	6.25	6.28
37	NASDAQ	SPTN	Fri, Sep 22, 2000	6.25	6.50	6.16	6.25
36	NASDAQ	SPTN	Thu, Sep 21, 2000	7.00	7.00	6.50	6.50
35	NASDAQ	SPTN	Wed, Sep 20, 2000	7.03	7.17	6.69	6.88
34	NASDAQ	SPTN	Tue, Sep 19, 2000	6.94	7.25	6.88	7.25
33	NASDAQ	SPTN	Mon, Sep 18, 2000	7.09	7.19	6.75	6.78
32	NASDAQ	SPTN	Fri, Sep 15, 2000	6.91	7.25	6.75	7.19
31	NASDAQ	SPTN	Thu, Sep 14, 2000	7.41	7.44	6.13	7.13
30	NASDAQ	SPTN	Wed, Sep 13, 2000	6.63	7.88	6.56	7.44
29	NASDAQ	SPTN	Tue, Sep 12, 2000	5.31	6.69	5.06	6.42
28	NASDAQ	SPTN	Mon, Sep 11, 2000	5.63	5.63	5.00	5.00
27	NASDAQ	SPTN	Fri, Sep 8, 2000	6.50	6.50	5.34	5.63
26	NASDAQ	SPTN	Thu, Sep 7, 2000	6.50	6.75	6.50	6.56
25	NASDAQ	SPTN	Wed, Sep 6, 2000	7.25	7.25	6.44	6.94
24	NASDAQ	SPTN	Tue, Sep 5, 2000	7.13	7.50	7.00	7.25
23	NASDAQ	SPTN	Fri, Sep 1, 2000	7.38	7.75	7.13	7.25
22	NASDAQ	SPTN	Thu, Aug 31, 2000	7.88	7.88	7.25	7.38
21	NASDAQ	SPTN	Wed, Aug 30, 2000	8.13	8.38	7.50	8.00
20	NASDAQ	SPTN	Tue, Aug 29, 2000	8.63	8.63	8.00	8.06
19	NASDAQ	SPTN	Mon, Aug 28, 2000	8.88	8.88	8.50	8.63
18	NASDAQ	SPTN	Fri, Aug 25, 2000	9.00	9.00	8.81	8.81
17	NASDAQ	SPTN	Thu, Aug 24, 2000	8.92	9.13	8.63	9.13
16	NASDAQ	SPTN	Wed, Aug 23, 2000	8.69	9.13	8.69	8.94
15	NASDAQ	SPTN	Tue, Aug 22, 2000	8.94	8.94	8.63	8.69
14	NASDAQ	SPTN	Mon, Aug 21, 2000	9.13	9.38	8.94	9.00
13	NASDAQ	SPTN	Fri, Aug 18, 2000	9.00	9.44	8.63	9.00
12	NASDAQ	SPTN	Thu, Aug 17, 2000	8.78	9.00	8.69	9.00
11	NASDAQ	SPTN	Wed, Aug 16, 2000	9.13	9.50	8.81	8.88
10	NASDAQ	SPTN	Tue, Aug 15, 2000	9.00	9.00	8.63	9.00
9	NASDAQ	SPTN	Mon, Aug 14, 2000	9.25	9.38	8.88	9.06
8	NASDAQ	SPTN	Fri, Aug 11, 2000	9.13	9.25	8.75	9.13
7	NASDAQ	SPTN	Thu, Aug 10, 2000	10.06	10.13	9.19	9.38
6	NASDAQ	SPTN	Wed, Aug 9, 2000	10.13	10.25	9.56	10.25
5	NASDAQ	SPTN	Tue, Aug 8, 2000	11.00	11.00	10.00	10.19
4	NASDAQ	SPTN	Mon, Aug 7, 2000	11.25	11.50	10.94	10.94
3	NASDAQ	SPTN	Fri, Aug 4, 2000	11.25	11.25	10.38	11.00
2	NASDAQ	SPTN	Thu, Aug 3, 2000	11.38	11.81	11.00	11.00
1	NASDAQ	SPTN	Wed, Aug 2, 2000	11.00	11.50	8.75	11.19
#	Exchange	Symbol	Date	Open	High	Low	Close

SpartanNash Co NASDAQ:SPTN 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