Sinclair Inc NASDAQ:SBGI Historical Prices

Below are the 6953 trading days of historical prices for SBGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6953	NASDAQ	SBGI	Thu, Jan 19, 2023	18.04	18.42	17.93	18.41
6952	NASDAQ	SBGI	Wed, Jan 18, 2023	18.39	18.66	17.92	18.06
6951	NASDAQ	SBGI	Tue, Jan 17, 2023	18.15	18.34	17.88	18.26
6950	NASDAQ	SBGI	Fri, Jan 13, 2023	18.05	18.17	17.90	18.10
6949	NASDAQ	SBGI	Thu, Jan 12, 2023	18.23	18.39	17.85	18.10
6948	NASDAQ	SBGI	Wed, Jan 11, 2023	18.11	18.38	17.75	18.02
6947	NASDAQ	SBGI	Tue, Jan 10, 2023	17.50	18.11	17.39	18.01
6946	NASDAQ	SBGI	Mon, Jan 9, 2023	17.41	17.55	17.15	17.50
6945	NASDAQ	SBGI	Fri, Jan 6, 2023	16.55	17.38	16.48	17.19
6944	NASDAQ	SBGI	Thu, Jan 5, 2023	16.39	16.51	15.87	16.45
6943	NASDAQ	SBGI	Wed, Jan 4, 2023	15.49	16.49	15.40	16.39
6942	NASDAQ	SBGI	Tue, Jan 3, 2023	15.34	15.92	15.28	15.32
6941	NASDAQ	SBGI	Fri, Dec 30, 2022	14.97	15.60	14.79	15.51
6940	NASDAQ	SBGI	Thu, Dec 29, 2022	14.72	15.18	14.70	15.14
6939	NASDAQ	SBGI	Wed, Dec 28, 2022	15.14	15.23	14.37	14.53
6938	NASDAQ	SBGI	Tue, Dec 27, 2022	15.25	15.27	14.91	15.19
6937	NASDAQ	SBGI	Fri, Dec 23, 2022	15.14	15.38	14.97	15.32
6936	NASDAQ	SBGI	Thu, Dec 22, 2022	15.07	15.19	14.54	15.16
6935	NASDAQ	SBGI	Wed, Dec 21, 2022	15.41	15.53	15.09	15.12
6934	NASDAQ	SBGI	Tue, Dec 20, 2022	14.72	15.29	14.47	15.17
6933	NASDAQ	SBGI	Mon, Dec 19, 2022	15.82	15.82	14.50	14.72
6932	NASDAQ	SBGI	Fri, Dec 16, 2022	15.90	16.08	15.72	15.88
6931	NASDAQ	SBGI	Thu, Dec 15, 2022	15.96	16.08	15.66	15.93
6930	NASDAQ	SBGI	Wed, Dec 14, 2022	16.26	16.60	15.97	16.12
6929	NASDAQ	SBGI	Tue, Dec 13, 2022	18.00	18.30	16.15	16.48
6928	NASDAQ	SBGI	Mon, Dec 12, 2022	17.26	17.57	17.09	17.48
6927	NASDAQ	SBGI	Fri, Dec 9, 2022	16.45	17.35	16.32	17.25
6926	NASDAQ	SBGI	Thu, Dec 8, 2022	16.30	16.77	15.79	16.50
6925	NASDAQ	SBGI	Wed, Dec 7, 2022	17.23	17.27	16.67	17.11
6924	NASDAQ	SBGI	Tue, Dec 6, 2022	17.38	17.75	17.23	17.35
6923	NASDAQ	SBGI	Mon, Dec 5, 2022	18.25	18.25	17.26	17.42
6922	NASDAQ	SBGI	Fri, Dec 2, 2022	18.19	18.57	18.09	18.24
6921	NASDAQ	SBGI	Thu, Dec 1, 2022	18.60	18.65	18.07	18.39
6920	NASDAQ	SBGI	Wed, Nov 30, 2022	18.21	18.58	17.73	18.56
6919	NASDAQ	SBGI	Tue, Nov 29, 2022	18.15	18.57	18.11	18.46
6918	NASDAQ	SBGI	Mon, Nov 28, 2022	18.47	18.69	17.90	18.02
6917	NASDAQ	SBGI	Fri, Nov 25, 2022	18.78	18.89	18.65	18.67
6916	NASDAQ	SBGI	Wed, Nov 23, 2022	18.65	19.00	18.52	18.80
6915	NASDAQ	SBGI	Tue, Nov 22, 2022	18.50	18.81	18.35	18.67
6914	NASDAQ	SBGI	Mon, Nov 21, 2022	18.68	18.85	18.29	18.42
6913	NASDAQ	SBGI	Fri, Nov 18, 2022	19.43	19.46	18.61	18.75
6912	NASDAQ	SBGI	Thu, Nov 17, 2022	18.81	19.01	18.66	18.98
6911	NASDAQ	SBGI	Wed, Nov 16, 2022	20.17	20.22	18.99	19.22
6910	NASDAQ	SBGI	Tue, Nov 15, 2022	19.59	20.65	19.59	20.21
6909	NASDAQ	SBGI	Mon, Nov 14, 2022	19.26	20.77	18.72	19.76
6908	NASDAQ	SBGI	Fri, Nov 11, 2022	18.65	19.66	18.63	19.33
6907	NASDAQ	SBGI	Thu, Nov 10, 2022	18.19	18.90	18.15	18.53
6906	NASDAQ	SBGI	Wed, Nov 9, 2022	17.91	17.91	17.13	17.48
6905	NASDAQ	SBGI	Tue, Nov 8, 2022	17.82	18.58	17.45	17.96
6904	NASDAQ	SBGI	Mon, Nov 7, 2022	16.91	17.62	16.81	17.62
6903	NASDAQ	SBGI	Fri, Nov 4, 2022	17.69	18.39	16.47	16.71
6902	NASDAQ	SBGI	Thu, Nov 3, 2022	16.91	17.51	16.05	17.46
6901	NASDAQ	SBGI	Wed, Nov 2, 2022	17.50	18.60	17.24	17.94
6900	NASDAQ	SBGI	Tue, Nov 1, 2022	18.17	18.70	18.03	18.47
6899	NASDAQ	SBGI	Mon, Oct 31, 2022	17.97	18.03	17.18	17.81
6898	NASDAQ	SBGI	Fri, Oct 28, 2022	17.91	18.23	17.53	18.09
6897	NASDAQ	SBGI	Thu, Oct 27, 2022	18.63	19.01	17.82	17.86
6896	NASDAQ	SBGI	Wed, Oct 26, 2022	19.40	19.50	18.43	18.44
6895	NASDAQ	SBGI	Tue, Oct 25, 2022	19.09	19.67	19.09	19.41
6894	NASDAQ	SBGI	Mon, Oct 24, 2022	19.31	19.42	19.06	19.15
6893	NASDAQ	SBGI	Fri, Oct 21, 2022	19.24	19.38	18.90	19.00
6892	NASDAQ	SBGI	Thu, Oct 20, 2022	19.27	19.50	18.98	19.19
6891	NASDAQ	SBGI	Wed, Oct 19, 2022	19.62	19.92	18.97	19.09
6890	NASDAQ	SBGI	Tue, Oct 18, 2022	19.54	19.88	19.47	19.69
6889	NASDAQ	SBGI	Mon, Oct 17, 2022	18.58	19.23	18.58	19.05
6888	NASDAQ	SBGI	Fri, Oct 14, 2022	18.80	18.93	18.51	18.55
6887	NASDAQ	SBGI	Thu, Oct 13, 2022	17.64	18.66	17.39	18.52
6886	NASDAQ	SBGI	Wed, Oct 12, 2022	18.03	18.15	17.68	17.88
6885	NASDAQ	SBGI	Tue, Oct 11, 2022	18.69	18.75	17.91	18.10
6884	NASDAQ	SBGI	Mon, Oct 10, 2022	18.77	19.23	18.63	18.85
6883	NASDAQ	SBGI	Fri, Oct 7, 2022	18.91	18.99	18.36	18.57
6882	NASDAQ	SBGI	Thu, Oct 6, 2022	19.27	19.56	18.73	19.05
6881	NASDAQ	SBGI	Wed, Oct 5, 2022	18.67	19.25	18.25	19.19
6880	NASDAQ	SBGI	Tue, Oct 4, 2022	18.66	18.85	18.30	18.72
6879	NASDAQ	SBGI	Mon, Oct 3, 2022	18.74	18.98	18.23	18.50
6878	NASDAQ	SBGI	Fri, Sep 30, 2022	18.01	18.37	17.77	18.09
6877	NASDAQ	SBGI	Thu, Sep 29, 2022	18.67	18.67	17.44	17.85
6876	NASDAQ	SBGI	Wed, Sep 28, 2022	19.16	19.22	18.73	18.74
6875	NASDAQ	SBGI	Tue, Sep 27, 2022	19.72	19.98	18.91	19.11
6874	NASDAQ	SBGI	Mon, Sep 26, 2022	19.89	20.34	19.48	19.55
6873	NASDAQ	SBGI	Fri, Sep 23, 2022	20.61	20.62	19.60	20.18
6872	NASDAQ	SBGI	Thu, Sep 22, 2022	21.80	21.90	20.90	20.92
6871	NASDAQ	SBGI	Wed, Sep 21, 2022	22.30	22.83	21.79	21.82
6870	NASDAQ	SBGI	Tue, Sep 20, 2022	21.45	21.93	21.35	21.93
6869	NASDAQ	SBGI	Mon, Sep 19, 2022	21.56	21.86	20.88	21.67
6868	NASDAQ	SBGI	Fri, Sep 16, 2022	21.33	21.80	21.01	21.75
6867	NASDAQ	SBGI	Thu, Sep 15, 2022	21.27	22.11	21.27	21.60
6866	NASDAQ	SBGI	Wed, Sep 14, 2022	21.77	21.87	20.56	21.38
6865	NASDAQ	SBGI	Tue, Sep 13, 2022	22.21	22.37	21.61	21.64
6864	NASDAQ	SBGI	Mon, Sep 12, 2022	22.47	22.87	22.29	22.74
6863	NASDAQ	SBGI	Fri, Sep 9, 2022	21.76	22.37	21.68	22.31
6862	NASDAQ	SBGI	Thu, Sep 8, 2022	21.64	21.85	21.38	21.60
6861	NASDAQ	SBGI	Wed, Sep 7, 2022	21.93	22.09	21.62	21.87
6860	NASDAQ	SBGI	Tue, Sep 6, 2022	22.48	22.67	21.70	21.87
6859	NASDAQ	SBGI	Fri, Sep 2, 2022	23.29	23.29	22.44	22.56
6858	NASDAQ	SBGI	Thu, Sep 1, 2022	22.09	22.89	21.99	22.88
6857	NASDAQ	SBGI	Wed, Aug 31, 2022	22.57	22.93	22.09	22.09
6856	NASDAQ	SBGI	Tue, Aug 30, 2022	23.05	23.17	22.27	22.60
6855	NASDAQ	SBGI	Mon, Aug 29, 2022	23.19	23.26	22.82	23.02
6854	NASDAQ	SBGI	Fri, Aug 26, 2022	23.73	23.85	23.20	23.25
6853	NASDAQ	SBGI	Thu, Aug 25, 2022	23.75	24.14	23.56	23.69
6852	NASDAQ	SBGI	Wed, Aug 24, 2022	23.32	23.69	23.15	23.59
6851	NASDAQ	SBGI	Tue, Aug 23, 2022	24.00	24.09	23.18	23.51
6850	NASDAQ	SBGI	Mon, Aug 22, 2022	24.26	24.30	23.76	23.91
6849	NASDAQ	SBGI	Fri, Aug 19, 2022	24.97	25.19	24.56	24.76
6848	NASDAQ	SBGI	Thu, Aug 18, 2022	25.72	25.72	25.09	25.36
6847	NASDAQ	SBGI	Wed, Aug 17, 2022	25.49	25.61	25.11	25.32
6846	NASDAQ	SBGI	Tue, Aug 16, 2022	25.55	25.79	25.22	25.72
6845	NASDAQ	SBGI	Mon, Aug 15, 2022	24.88	25.49	24.84	25.40
6844	NASDAQ	SBGI	Fri, Aug 12, 2022	25.35	25.38	24.83	25.32
6843	NASDAQ	SBGI	Thu, Aug 11, 2022	24.55	25.35	24.55	25.13
6842	NASDAQ	SBGI	Wed, Aug 10, 2022	23.75	24.29	23.62	24.08
6841	NASDAQ	SBGI	Tue, Aug 9, 2022	23.27	23.32	22.94	23.11
6840	NASDAQ	SBGI	Mon, Aug 8, 2022	23.23	23.54	23.06	23.25
6839	NASDAQ	SBGI	Fri, Aug 5, 2022	23.00	23.35	22.58	22.98
6838	NASDAQ	SBGI	Thu, Aug 4, 2022	23.12	23.57	22.72	23.23
6837	NASDAQ	SBGI	Wed, Aug 3, 2022	22.74	23.64	22.03	23.30
6836	NASDAQ	SBGI	Tue, Aug 2, 2022	21.71	22.09	21.38	21.99
6835	NASDAQ	SBGI	Mon, Aug 1, 2022	21.82	22.20	21.52	21.99
6834	NASDAQ	SBGI	Fri, Jul 29, 2022	22.88	22.88	21.32	21.84
6833	NASDAQ	SBGI	Thu, Jul 28, 2022	22.36	22.98	21.99	22.94
6832	NASDAQ	SBGI	Wed, Jul 27, 2022	22.58	22.60	22.25	22.43
6831	NASDAQ	SBGI	Tue, Jul 26, 2022	22.41	22.51	22.01	22.33
6830	NASDAQ	SBGI	Mon, Jul 25, 2022	22.83	22.97	22.52	22.57
6829	NASDAQ	SBGI	Fri, Jul 22, 2022	22.91	23.06	22.44	22.66
6828	NASDAQ	SBGI	Thu, Jul 21, 2022	22.58	22.97	22.37	22.96
6827	NASDAQ	SBGI	Wed, Jul 20, 2022	22.29	22.76	22.17	22.58
6826	NASDAQ	SBGI	Tue, Jul 19, 2022	21.81	22.39	21.81	22.11
6825	NASDAQ	SBGI	Mon, Jul 18, 2022	21.44	21.75	21.27	21.44
6824	NASDAQ	SBGI	Fri, Jul 15, 2022	21.11	21.41	20.93	21.12
6823	NASDAQ	SBGI	Thu, Jul 14, 2022	20.71	20.91	20.35	20.65
6822	NASDAQ	SBGI	Wed, Jul 13, 2022	21.51	21.51	20.87	20.94
6821	NASDAQ	SBGI	Tue, Jul 12, 2022	20.79	21.93	20.79	21.68
6820	NASDAQ	SBGI	Mon, Jul 11, 2022	20.89	21.08	20.71	20.79
6819	NASDAQ	SBGI	Fri, Jul 8, 2022	20.70	21.16	20.55	21.04
6818	NASDAQ	SBGI	Thu, Jul 7, 2022	20.35	20.90	20.25	20.75
6817	NASDAQ	SBGI	Wed, Jul 6, 2022	20.84	21.16	20.04	20.23
6816	NASDAQ	SBGI	Tue, Jul 5, 2022	20.36	20.85	19.85	20.83
6815	NASDAQ	SBGI	Fri, Jul 1, 2022	20.16	20.69	20.10	20.67
6814	NASDAQ	SBGI	Thu, Jun 30, 2022	19.88	20.58	19.66	20.40
6813	NASDAQ	SBGI	Wed, Jun 29, 2022	21.08	21.16	19.94	20.05
6812	NASDAQ	SBGI	Tue, Jun 28, 2022	21.42	21.95	21.01	21.06
6811	NASDAQ	SBGI	Mon, Jun 27, 2022	21.21	21.53	20.99	21.24
6810	NASDAQ	SBGI	Fri, Jun 24, 2022	19.94	20.99	19.94	20.99
6809	NASDAQ	SBGI	Thu, Jun 23, 2022	19.57	19.93	19.17	19.90
6808	NASDAQ	SBGI	Wed, Jun 22, 2022	19.37	19.87	19.12	19.54
6807	NASDAQ	SBGI	Tue, Jun 21, 2022	19.57	20.30	19.23	19.64
6806	NASDAQ	SBGI	Fri, Jun 17, 2022	19.41	19.77	18.89	19.23
6805	NASDAQ	SBGI	Thu, Jun 16, 2022	20.34	20.52	19.16	19.36
6804	NASDAQ	SBGI	Wed, Jun 15, 2022	20.81	21.49	20.61	20.95
6803	NASDAQ	SBGI	Tue, Jun 14, 2022	19.72	20.53	19.33	20.45
6802	NASDAQ	SBGI	Mon, Jun 13, 2022	21.01	21.14	19.51	19.64
6801	NASDAQ	SBGI	Fri, Jun 10, 2022	22.21	22.28	21.64	21.70
6800	NASDAQ	SBGI	Thu, Jun 9, 2022	22.87	22.99	22.46	22.50
6799	NASDAQ	SBGI	Wed, Jun 8, 2022	23.27	23.45	22.59	22.85
6798	NASDAQ	SBGI	Tue, Jun 7, 2022	23.08	23.57	22.83	23.56
6797	NASDAQ	SBGI	Mon, Jun 6, 2022	23.36	23.63	22.90	23.33
6796	NASDAQ	SBGI	Fri, Jun 3, 2022	23.86	23.86	23.11	23.20
6795	NASDAQ	SBGI	Thu, Jun 2, 2022	23.82	24.25	23.68	24.20
6794	NASDAQ	SBGI	Wed, Jun 1, 2022	24.25	24.58	23.54	23.91
6793	NASDAQ	SBGI	Tue, May 31, 2022	24.20	24.41	23.83	24.23
6792	NASDAQ	SBGI	Fri, May 27, 2022	23.99	24.35	23.94	24.33
6791	NASDAQ	SBGI	Thu, May 26, 2022	23.38	23.95	23.38	23.90
6790	NASDAQ	SBGI	Wed, May 25, 2022	21.87	23.42	21.82	23.27
6789	NASDAQ	SBGI	Tue, May 24, 2022	24.62	24.63	21.82	21.86
6788	NASDAQ	SBGI	Mon, May 23, 2022	25.42	25.54	24.75	25.02
6787	NASDAQ	SBGI	Fri, May 20, 2022	25.99	26.30	24.63	25.20
6786	NASDAQ	SBGI	Thu, May 19, 2022	25.14	26.10	24.81	25.79
6785	NASDAQ	SBGI	Wed, May 18, 2022	25.49	25.64	25.03	25.37
6784	NASDAQ	SBGI	Tue, May 17, 2022	24.90	25.77	24.75	25.57
6783	NASDAQ	SBGI	Mon, May 16, 2022	24.82	25.09	24.45	24.61
6782	NASDAQ	SBGI	Fri, May 13, 2022	24.32	24.94	24.03	24.85
6781	NASDAQ	SBGI	Thu, May 12, 2022	22.88	24.04	22.51	24.03
6780	NASDAQ	SBGI	Wed, May 11, 2022	22.88	23.54	22.31	22.60
6779	NASDAQ	SBGI	Tue, May 10, 2022	22.99	23.31	21.81	22.67
6778	NASDAQ	SBGI	Mon, May 9, 2022	23.66	23.97	22.56	22.73
6777	NASDAQ	SBGI	Fri, May 6, 2022	23.73	24.19	23.42	23.98
6776	NASDAQ	SBGI	Thu, May 5, 2022	25.43	25.84	23.33	23.68
6775	NASDAQ	SBGI	Wed, May 4, 2022	22.76	24.58	22.76	24.15
6774	NASDAQ	SBGI	Tue, May 3, 2022	23.47	23.93	22.81	23.36
6773	NASDAQ	SBGI	Mon, May 2, 2022	22.29	23.79	22.07	23.73
6772	NASDAQ	SBGI	Fri, Apr 29, 2022	22.77	23.16	22.18	22.24
6771	NASDAQ	SBGI	Thu, Apr 28, 2022	22.91	23.14	22.33	22.93
6770	NASDAQ	SBGI	Wed, Apr 27, 2022	23.00	23.62	22.70	22.71
6769	NASDAQ	SBGI	Tue, Apr 26, 2022	23.16	23.30	22.75	23.11
6768	NASDAQ	SBGI	Mon, Apr 25, 2022	23.00	23.45	22.64	23.10
6767	NASDAQ	SBGI	Fri, Apr 22, 2022	23.18	23.44	22.65	23.33
6766	NASDAQ	SBGI	Thu, Apr 21, 2022	24.00	24.22	23.02	23.19
6765	NASDAQ	SBGI	Wed, Apr 20, 2022	24.22	24.31	23.39	23.79
6764	NASDAQ	SBGI	Tue, Apr 19, 2022	23.61	24.52	23.55	24.31
6763	NASDAQ	SBGI	Mon, Apr 18, 2022	23.02	24.24	22.89	23.63
6762	NASDAQ	SBGI	Thu, Apr 14, 2022	23.88	23.89	22.80	22.87
6761	NASDAQ	SBGI	Wed, Apr 13, 2022	24.21	24.55	23.73	23.89
6760	NASDAQ	SBGI	Tue, Apr 12, 2022	24.69	25.22	24.17	24.21
6759	NASDAQ	SBGI	Mon, Apr 11, 2022	24.14	25.04	23.94	24.49
6758	NASDAQ	SBGI	Fri, Apr 8, 2022	24.80	25.04	24.20	24.31
6757	NASDAQ	SBGI	Thu, Apr 7, 2022	26.26	26.42	24.82	24.96
6756	NASDAQ	SBGI	Wed, Apr 6, 2022	26.85	27.14	26.14	26.42
6755	NASDAQ	SBGI	Tue, Apr 5, 2022	27.99	28.40	27.22	27.26
6754	NASDAQ	SBGI	Mon, Apr 4, 2022	27.30	28.05	27.27	28.03
6753	NASDAQ	SBGI	Fri, Apr 1, 2022	28.06	28.19	27.11	27.34
6752	NASDAQ	SBGI	Thu, Mar 31, 2022	27.25	28.16	27.03	28.02
6751	NASDAQ	SBGI	Wed, Mar 30, 2022	27.79	27.87	27.19	27.30
6750	NASDAQ	SBGI	Tue, Mar 29, 2022	27.79	28.10	27.62	27.87
6749	NASDAQ	SBGI	Mon, Mar 28, 2022	28.10	28.14	27.04	27.48
6748	NASDAQ	SBGI	Fri, Mar 25, 2022	27.80	28.51	27.69	28.00
6747	NASDAQ	SBGI	Thu, Mar 24, 2022	27.30	27.84	26.52	27.83
6746	NASDAQ	SBGI	Wed, Mar 23, 2022	27.71	28.18	27.27	27.29
6745	NASDAQ	SBGI	Tue, Mar 22, 2022	27.99	28.29	27.63	27.88
6744	NASDAQ	SBGI	Mon, Mar 21, 2022	27.50	27.69	27.00	27.63
6743	NASDAQ	SBGI	Fri, Mar 18, 2022	27.29	27.80	26.84	27.60
6742	NASDAQ	SBGI	Thu, Mar 17, 2022	27.37	27.69	26.96	27.42
6741	NASDAQ	SBGI	Wed, Mar 16, 2022	25.74	27.51	25.74	27.50
6740	NASDAQ	SBGI	Tue, Mar 15, 2022	25.05	26.17	25.02	25.84
6739	NASDAQ	SBGI	Mon, Mar 14, 2022	25.39	25.39	24.25	24.85
6738	NASDAQ	SBGI	Fri, Mar 11, 2022	26.22	26.34	24.99	25.11
6737	NASDAQ	SBGI	Thu, Mar 10, 2022	27.57	27.77	26.00	26.04
6736	NASDAQ	SBGI	Wed, Mar 9, 2022	28.17	29.47	27.90	28.02
6735	NASDAQ	SBGI	Tue, Mar 8, 2022	27.36	28.71	27.25	27.63
6734	NASDAQ	SBGI	Mon, Mar 7, 2022	28.16	28.61	27.19	27.20
6733	NASDAQ	SBGI	Fri, Mar 4, 2022	28.89	29.11	28.09	28.30
6732	NASDAQ	SBGI	Thu, Mar 3, 2022	30.02	30.32	29.04	29.34
6731	NASDAQ	SBGI	Wed, Mar 2, 2022	29.97	30.52	29.69	29.87
6730	NASDAQ	SBGI	Tue, Mar 1, 2022	29.81	31.04	29.71	29.97
6729	NASDAQ	SBGI	Mon, Feb 28, 2022	26.99	30.00	26.99	30.00
6728	NASDAQ	SBGI	Fri, Feb 25, 2022	26.34	27.47	26.05	27.39
6727	NASDAQ	SBGI	Thu, Feb 24, 2022	25.47	26.42	25.26	26.33
6726	NASDAQ	SBGI	Wed, Feb 23, 2022	26.90	27.16	25.09	25.78
6725	NASDAQ	SBGI	Tue, Feb 22, 2022	27.00	27.95	26.80	26.88
6724	NASDAQ	SBGI	Fri, Feb 18, 2022	27.82	28.14	27.09	27.73
6723	NASDAQ	SBGI	Thu, Feb 17, 2022	27.82	28.44	27.77	28.00
6722	NASDAQ	SBGI	Wed, Feb 16, 2022	29.19	29.25	28.24	28.24
6721	NASDAQ	SBGI	Tue, Feb 15, 2022	28.86	29.49	28.36	29.41
6720	NASDAQ	SBGI	Mon, Feb 14, 2022	29.37	29.64	28.40	28.54
6719	NASDAQ	SBGI	Fri, Feb 11, 2022	28.95	30.00	28.95	29.26
6718	NASDAQ	SBGI	Thu, Feb 10, 2022	28.67	29.63	28.67	29.00
6717	NASDAQ	SBGI	Wed, Feb 9, 2022	27.65	28.94	27.61	28.93
6716	NASDAQ	SBGI	Tue, Feb 8, 2022	26.75	27.65	26.66	27.46
6715	NASDAQ	SBGI	Mon, Feb 7, 2022	26.52	27.01	26.12	26.58
6714	NASDAQ	SBGI	Fri, Feb 4, 2022	26.86	27.54	25.97	26.52
6713	NASDAQ	SBGI	Thu, Feb 3, 2022	27.56	28.04	26.95	27.05
6712	NASDAQ	SBGI	Wed, Feb 2, 2022	27.45	27.77	26.61	27.61
6711	NASDAQ	SBGI	Tue, Feb 1, 2022	27.30	28.27	27.21	27.53
6710	NASDAQ	SBGI	Mon, Jan 31, 2022	26.84	27.58	26.53	27.48
6709	NASDAQ	SBGI	Fri, Jan 28, 2022	25.71	27.27	25.71	27.24
6708	NASDAQ	SBGI	Thu, Jan 27, 2022	26.98	28.62	26.25	26.30
6707	NASDAQ	SBGI	Wed, Jan 26, 2022	27.61	27.72	26.61	26.83
6706	NASDAQ	SBGI	Tue, Jan 25, 2022	27.15	27.72	26.35	27.42
6705	NASDAQ	SBGI	Mon, Jan 24, 2022	26.49	27.54	26.02	27.48
6704	NASDAQ	SBGI	Fri, Jan 21, 2022	27.31	27.63	26.65	26.91
6703	NASDAQ	SBGI	Thu, Jan 20, 2022	29.33	29.66	27.57	27.61
6702	NASDAQ	SBGI	Wed, Jan 19, 2022	29.90	30.31	28.49	29.30
6701	NASDAQ	SBGI	Tue, Jan 18, 2022	30.46	30.82	29.58	29.72
6700	NASDAQ	SBGI	Fri, Jan 14, 2022	30.01	30.54	29.37	30.25
6699	NASDAQ	SBGI	Thu, Jan 13, 2022	29.52	30.55	29.35	30.11
6698	NASDAQ	SBGI	Wed, Jan 12, 2022	29.00	29.31	28.44	29.21
6697	NASDAQ	SBGI	Tue, Jan 11, 2022	28.16	29.60	28.16	28.78
6696	NASDAQ	SBGI	Mon, Jan 10, 2022	28.89	29.99	28.83	29.20
6695	NASDAQ	SBGI	Fri, Jan 7, 2022	26.79	28.86	26.79	28.85
6694	NASDAQ	SBGI	Thu, Jan 6, 2022	26.22	27.30	26.00	26.82
6693	NASDAQ	SBGI	Wed, Jan 5, 2022	26.77	27.40	25.83	25.98
6692	NASDAQ	SBGI	Tue, Jan 4, 2022	27.05	27.64	26.77	26.80
6691	NASDAQ	SBGI	Mon, Jan 3, 2022	26.98	27.41	26.40	26.92
6690	NASDAQ	SBGI	Fri, Dec 31, 2021	26.40	26.85	26.20	26.43
6689	NASDAQ	SBGI	Thu, Dec 30, 2021	25.43	27.21	25.43	26.46
6688	NASDAQ	SBGI	Wed, Dec 29, 2021	25.87	26.13	24.84	25.25
6687	NASDAQ	SBGI	Tue, Dec 28, 2021	25.24	26.26	25.21	25.97
6686	NASDAQ	SBGI	Mon, Dec 27, 2021	26.51	26.51	24.72	25.45
6685	NASDAQ	SBGI	Thu, Dec 23, 2021	26.73	27.20	26.53	26.59
6684	NASDAQ	SBGI	Wed, Dec 22, 2021	26.96	27.43	26.74	26.77
6683	NASDAQ	SBGI	Tue, Dec 21, 2021	26.42	27.44	26.42	27.01
6682	NASDAQ	SBGI	Mon, Dec 20, 2021	25.26	26.47	25.26	26.40
6681	NASDAQ	SBGI	Fri, Dec 17, 2021	26.59	27.19	26.34	26.49
6680	NASDAQ	SBGI	Thu, Dec 16, 2021	25.96	26.74	25.52	26.42
6679	NASDAQ	SBGI	Wed, Dec 15, 2021	25.95	26.00	24.99	25.74
6678	NASDAQ	SBGI	Tue, Dec 14, 2021	26.00	26.76	25.76	25.87
6677	NASDAQ	SBGI	Mon, Dec 13, 2021	25.21	26.09	24.95	25.92
6676	NASDAQ	SBGI	Fri, Dec 10, 2021	25.49	25.93	25.13	25.43
6675	NASDAQ	SBGI	Thu, Dec 9, 2021	25.16	25.85	25.08	25.34
6674	NASDAQ	SBGI	Wed, Dec 8, 2021	25.03	25.84	24.86	25.45
6673	NASDAQ	SBGI	Tue, Dec 7, 2021	25.47	26.21	25.00	25.06
6672	NASDAQ	SBGI	Mon, Dec 6, 2021	25.30	25.89	25.14	25.26
6671	NASDAQ	SBGI	Fri, Dec 3, 2021	25.07	26.12	24.94	25.15
6670	NASDAQ	SBGI	Thu, Dec 2, 2021	22.86	25.23	22.85	24.91
6669	NASDAQ	SBGI	Wed, Dec 1, 2021	23.83	24.56	22.77	22.79
6668	NASDAQ	SBGI	Tue, Nov 30, 2021	23.06	23.57	22.44	23.33
6667	NASDAQ	SBGI	Mon, Nov 29, 2021	23.99	24.60	23.09	23.39
6666	NASDAQ	SBGI	Fri, Nov 26, 2021	23.91	24.03	23.40	23.74
6665	NASDAQ	SBGI	Wed, Nov 24, 2021	24.53	24.99	24.50	24.64
6664	NASDAQ	SBGI	Tue, Nov 23, 2021	24.59	25.08	24.25	24.66
6663	NASDAQ	SBGI	Mon, Nov 22, 2021	24.45	25.00	24.08	24.42
6662	NASDAQ	SBGI	Fri, Nov 19, 2021	24.70	24.83	23.42	24.31
6661	NASDAQ	SBGI	Thu, Nov 18, 2021	26.16	26.29	24.83	25.00
6660	NASDAQ	SBGI	Wed, Nov 17, 2021	26.28	26.89	25.84	26.13
6659	NASDAQ	SBGI	Tue, Nov 16, 2021	26.65	26.65	25.84	26.43
6658	NASDAQ	SBGI	Mon, Nov 15, 2021	26.52	26.95	26.31	26.87
6657	NASDAQ	SBGI	Fri, Nov 12, 2021	26.31	26.71	25.76	26.19
6656	NASDAQ	SBGI	Thu, Nov 11, 2021	26.47	26.77	25.93	26.46
6655	NASDAQ	SBGI	Wed, Nov 10, 2021	26.26	27.40	26.26	26.42
6654	NASDAQ	SBGI	Tue, Nov 9, 2021	26.45	26.96	26.08	26.42
6653	NASDAQ	SBGI	Mon, Nov 8, 2021	27.36	27.75	26.38	26.50
6652	NASDAQ	SBGI	Fri, Nov 5, 2021	27.22	27.96	27.07	27.40
6651	NASDAQ	SBGI	Thu, Nov 4, 2021	27.04	27.44	26.18	26.80
6650	NASDAQ	SBGI	Wed, Nov 3, 2021	27.06	29.34	26.52	27.22
6649	NASDAQ	SBGI	Tue, Nov 2, 2021	26.60	28.30	26.05	27.90
6648	NASDAQ	SBGI	Mon, Nov 1, 2021	26.33	28.02	26.16	26.59
6647	NASDAQ	SBGI	Fri, Oct 29, 2021	26.54	27.03	26.00	26.13
6646	NASDAQ	SBGI	Thu, Oct 28, 2021	26.84	27.60	26.52	26.63
6645	NASDAQ	SBGI	Wed, Oct 27, 2021	27.64	27.64	26.41	26.68
6644	NASDAQ	SBGI	Tue, Oct 26, 2021	27.92	28.14	27.48	27.84
6643	NASDAQ	SBGI	Mon, Oct 25, 2021	28.57	28.95	27.58	27.85
6642	NASDAQ	SBGI	Fri, Oct 22, 2021	28.20	28.74	27.96	28.47
6641	NASDAQ	SBGI	Thu, Oct 21, 2021	28.76	30.78	28.14	28.35
6640	NASDAQ	SBGI	Wed, Oct 20, 2021	27.93	28.85	27.66	28.84
6639	NASDAQ	SBGI	Tue, Oct 19, 2021	26.54	28.04	26.10	27.92
6638	NASDAQ	SBGI	Mon, Oct 18, 2021	26.71	26.95	26.03	26.39
6637	NASDAQ	SBGI	Fri, Oct 15, 2021	28.22	28.23	26.98	27.19
6636	NASDAQ	SBGI	Thu, Oct 14, 2021	27.82	28.45	27.43	27.89
6635	NASDAQ	SBGI	Wed, Oct 13, 2021	28.46	28.64	27.21	27.60
6634	NASDAQ	SBGI	Tue, Oct 12, 2021	29.12	29.17	28.36	28.50
6633	NASDAQ	SBGI	Mon, Oct 11, 2021	29.10	29.90	28.87	29.11
6632	NASDAQ	SBGI	Fri, Oct 8, 2021	30.65	30.71	29.15	29.20
6631	NASDAQ	SBGI	Thu, Oct 7, 2021	31.25	31.94	30.63	30.75
6630	NASDAQ	SBGI	Wed, Oct 6, 2021	30.69	31.02	29.93	30.99
6629	NASDAQ	SBGI	Tue, Oct 5, 2021	31.82	31.86	31.02	31.23
6628	NASDAQ	SBGI	Mon, Oct 4, 2021	32.34	32.38	31.49	31.78
6627	NASDAQ	SBGI	Fri, Oct 1, 2021	31.85	32.95	31.45	32.39
6626	NASDAQ	SBGI	Thu, Sep 30, 2021	32.33	32.45	31.31	31.68
6625	NASDAQ	SBGI	Wed, Sep 29, 2021	32.49	32.80	32.08	32.30
6624	NASDAQ	SBGI	Tue, Sep 28, 2021	32.87	33.00	32.00	32.22
6623	NASDAQ	SBGI	Mon, Sep 27, 2021	32.63	33.62	32.46	32.85
6622	NASDAQ	SBGI	Fri, Sep 24, 2021	29.27	32.48	29.21	32.36
6621	NASDAQ	SBGI	Thu, Sep 23, 2021	28.96	29.49	28.80	29.41
6620	NASDAQ	SBGI	Wed, Sep 22, 2021	28.81	29.26	28.73	28.89
6619	NASDAQ	SBGI	Tue, Sep 21, 2021	28.79	29.17	27.99	28.56
6618	NASDAQ	SBGI	Mon, Sep 20, 2021	28.66	29.22	27.98	28.45
6617	NASDAQ	SBGI	Fri, Sep 17, 2021	28.89	29.52	28.60	29.29
6616	NASDAQ	SBGI	Thu, Sep 16, 2021	28.20	28.94	27.90	28.74
6615	NASDAQ	SBGI	Wed, Sep 15, 2021	27.40	28.24	27.17	28.12
6614	NASDAQ	SBGI	Tue, Sep 14, 2021	27.61	27.61	26.97	27.38
6613	NASDAQ	SBGI	Mon, Sep 13, 2021	27.02	28.03	26.82	27.59
6612	NASDAQ	SBGI	Fri, Sep 10, 2021	27.21	27.46	26.67	26.91
6611	NASDAQ	SBGI	Thu, Sep 9, 2021	27.52	27.84	27.15	27.17
6610	NASDAQ	SBGI	Wed, Sep 8, 2021	28.16	28.32	27.50	27.67
6609	NASDAQ	SBGI	Tue, Sep 7, 2021	28.50	28.89	28.21	28.31
6608	NASDAQ	SBGI	Fri, Sep 3, 2021	29.42	29.42	28.38	28.65
6607	NASDAQ	SBGI	Thu, Sep 2, 2021	29.60	30.03	29.22	29.41
6606	NASDAQ	SBGI	Wed, Sep 1, 2021	30.08	30.26	29.54	29.60
6605	NASDAQ	SBGI	Tue, Aug 31, 2021	30.07	30.29	29.75	30.01
6604	NASDAQ	SBGI	Mon, Aug 30, 2021	29.95	30.47	29.03	30.12
6603	NASDAQ	SBGI	Fri, Aug 27, 2021	30.23	31.01	29.88	29.97
6602	NASDAQ	SBGI	Thu, Aug 26, 2021	30.11	30.39	29.65	30.31
6601	NASDAQ	SBGI	Wed, Aug 25, 2021	30.05	30.72	29.53	30.30
6600	NASDAQ	SBGI	Tue, Aug 24, 2021	29.25	30.00	29.25	29.95
6599	NASDAQ	SBGI	Mon, Aug 23, 2021	28.97	29.44	28.77	29.22
6598	NASDAQ	SBGI	Fri, Aug 20, 2021	27.81	28.66	27.81	28.53
6597	NASDAQ	SBGI	Thu, Aug 19, 2021	28.79	28.86	27.56	28.07
6596	NASDAQ	SBGI	Wed, Aug 18, 2021	29.76	30.01	29.00	29.04
6595	NASDAQ	SBGI	Tue, Aug 17, 2021	28.83	29.71	28.67	29.69
6594	NASDAQ	SBGI	Mon, Aug 16, 2021	30.13	30.13	29.17	29.23
6593	NASDAQ	SBGI	Fri, Aug 13, 2021	30.70	30.70	30.08	30.15
6592	NASDAQ	SBGI	Thu, Aug 12, 2021	30.60	30.85	29.97	30.56
6591	NASDAQ	SBGI	Wed, Aug 11, 2021	29.73	30.69	29.33	30.64
6590	NASDAQ	SBGI	Tue, Aug 10, 2021	29.99	30.14	29.31	29.63
6589	NASDAQ	SBGI	Mon, Aug 9, 2021	30.55	30.81	29.39	30.08
6588	NASDAQ	SBGI	Fri, Aug 6, 2021	30.77	31.28	30.46	31.00
6587	NASDAQ	SBGI	Thu, Aug 5, 2021	29.54	30.42	28.81	30.34
6586	NASDAQ	SBGI	Wed, Aug 4, 2021	28.17	29.76	27.68	29.43
6585	NASDAQ	SBGI	Tue, Aug 3, 2021	28.23	28.77	27.32	28.27
6584	NASDAQ	SBGI	Mon, Aug 2, 2021	28.50	29.52	28.21	28.30
6583	NASDAQ	SBGI	Fri, Jul 30, 2021	28.65	28.94	28.15	28.29
6582	NASDAQ	SBGI	Thu, Jul 29, 2021	29.08	29.51	28.52	28.91
6581	NASDAQ	SBGI	Wed, Jul 28, 2021	28.98	29.31	27.92	28.96
6580	NASDAQ	SBGI	Tue, Jul 27, 2021	28.58	28.69	28.20	28.50
6579	NASDAQ	SBGI	Mon, Jul 26, 2021	28.64	29.12	28.53	28.90
6578	NASDAQ	SBGI	Fri, Jul 23, 2021	28.75	29.15	28.00	28.53
6577	NASDAQ	SBGI	Thu, Jul 22, 2021	29.00	29.22	27.93	28.46
6576	NASDAQ	SBGI	Wed, Jul 21, 2021	27.92	29.72	27.92	28.94
6575	NASDAQ	SBGI	Tue, Jul 20, 2021	26.60	27.97	26.19	27.78
6574	NASDAQ	SBGI	Mon, Jul 19, 2021	26.54	27.02	26.02	26.67
6573	NASDAQ	SBGI	Fri, Jul 16, 2021	28.20	28.21	27.04	27.13
6572	NASDAQ	SBGI	Thu, Jul 15, 2021	28.30	28.73	27.59	27.98
6571	NASDAQ	SBGI	Wed, Jul 14, 2021	29.03	29.17	28.13	28.60
6570	NASDAQ	SBGI	Tue, Jul 13, 2021	29.92	30.35	28.95	29.01
6569	NASDAQ	SBGI	Mon, Jul 12, 2021	30.12	30.20	29.38	30.16
6568	NASDAQ	SBGI	Fri, Jul 9, 2021	30.19	30.43	29.85	30.26
6567	NASDAQ	SBGI	Thu, Jul 8, 2021	30.00	30.17	28.93	29.79
6566	NASDAQ	SBGI	Wed, Jul 7, 2021	31.27	31.58	30.13	30.47
6565	NASDAQ	SBGI	Tue, Jul 6, 2021	32.22	32.46	30.44	31.50
6564	NASDAQ	SBGI	Fri, Jul 2, 2021	32.50	32.50	31.52	32.22
6563	NASDAQ	SBGI	Thu, Jul 1, 2021	33.33	33.57	32.43	32.52
6562	NASDAQ	SBGI	Wed, Jun 30, 2021	32.82	33.50	32.71	33.22
6561	NASDAQ	SBGI	Tue, Jun 29, 2021	34.21	34.51	32.91	32.99
6560	NASDAQ	SBGI	Mon, Jun 28, 2021	34.93	34.94	33.64	33.98
6559	NASDAQ	SBGI	Fri, Jun 25, 2021	34.24	35.69	34.23	34.83
6558	NASDAQ	SBGI	Thu, Jun 24, 2021	33.49	34.17	33.49	34.12
6557	NASDAQ	SBGI	Wed, Jun 23, 2021	32.67	34.00	32.48	33.52
6556	NASDAQ	SBGI	Tue, Jun 22, 2021	32.89	33.09	31.83	32.96
6555	NASDAQ	SBGI	Mon, Jun 21, 2021	32.07	32.89	31.62	32.79
6554	NASDAQ	SBGI	Fri, Jun 18, 2021	31.35	31.92	31.27	31.84
6553	NASDAQ	SBGI	Thu, Jun 17, 2021	32.40	32.69	31.37	32.00
6552	NASDAQ	SBGI	Wed, Jun 16, 2021	32.19	32.43	31.50	32.37
6551	NASDAQ	SBGI	Tue, Jun 15, 2021	32.41	32.54	32.06	32.30
6550	NASDAQ	SBGI	Mon, Jun 14, 2021	32.39	32.99	31.85	32.21
6549	NASDAQ	SBGI	Fri, Jun 11, 2021	32.46	32.70	31.81	32.15
6548	NASDAQ	SBGI	Thu, Jun 10, 2021	33.13	33.35	32.05	32.19
6547	NASDAQ	SBGI	Wed, Jun 9, 2021	33.78	33.78	33.00	33.03
6546	NASDAQ	SBGI	Tue, Jun 8, 2021	33.39	33.81	32.96	33.62
6545	NASDAQ	SBGI	Mon, Jun 7, 2021	33.53	33.74	33.10	33.45
6544	NASDAQ	SBGI	Fri, Jun 4, 2021	33.84	33.84	33.09	33.43
6543	NASDAQ	SBGI	Thu, Jun 3, 2021	34.47	34.54	33.08	33.72
6542	NASDAQ	SBGI	Wed, Jun 2, 2021	34.56	34.71	34.08	34.62
6541	NASDAQ	SBGI	Tue, Jun 1, 2021	33.82	34.63	33.72	34.23
6540	NASDAQ	SBGI	Fri, May 28, 2021	34.25	34.37	33.37	33.69
6539	NASDAQ	SBGI	Thu, May 27, 2021	33.19	34.56	32.77	34.37
6538	NASDAQ	SBGI	Wed, May 26, 2021	32.28	33.17	32.28	32.88
6537	NASDAQ	SBGI	Tue, May 25, 2021	32.70	33.18	31.95	32.14
6536	NASDAQ	SBGI	Mon, May 24, 2021	32.62	33.04	32.20	32.70
6535	NASDAQ	SBGI	Fri, May 21, 2021	32.23	32.84	31.85	32.57
6534	NASDAQ	SBGI	Thu, May 20, 2021	31.51	32.09	31.30	31.96
6533	NASDAQ	SBGI	Wed, May 19, 2021	31.95	32.50	30.88	31.57
6532	NASDAQ	SBGI	Tue, May 18, 2021	32.69	33.10	32.44	32.44
6531	NASDAQ	SBGI	Mon, May 17, 2021	33.55	33.83	32.40	32.77
6530	NASDAQ	SBGI	Fri, May 14, 2021	33.22	33.76	33.02	33.45
6529	NASDAQ	SBGI	Thu, May 13, 2021	32.77	33.65	32.54	33.20
6528	NASDAQ	SBGI	Wed, May 12, 2021	33.01	33.70	32.56	32.65
6527	NASDAQ	SBGI	Tue, May 11, 2021	32.65	33.60	32.20	33.15
6526	NASDAQ	SBGI	Mon, May 10, 2021	33.57	34.33	33.30	33.31
6525	NASDAQ	SBGI	Fri, May 7, 2021	33.19	33.56	32.84	33.47
6524	NASDAQ	SBGI	Thu, May 6, 2021	32.76	35.08	32.28	32.96
6523	NASDAQ	SBGI	Wed, May 5, 2021	32.28	33.26	31.39	32.61
6522	NASDAQ	SBGI	Tue, May 4, 2021	32.03	32.53	30.57	31.39
6521	NASDAQ	SBGI	Mon, May 3, 2021	32.54	33.03	31.24	32.00
6520	NASDAQ	SBGI	Fri, Apr 30, 2021	33.04	33.67	32.47	32.47
6519	NASDAQ	SBGI	Thu, Apr 29, 2021	33.95	34.01	32.70	33.23
6518	NASDAQ	SBGI	Wed, Apr 28, 2021	33.17	33.89	32.80	33.74
6517	NASDAQ	SBGI	Tue, Apr 27, 2021	32.93	33.67	32.85	33.28
6516	NASDAQ	SBGI	Mon, Apr 26, 2021	32.82	33.40	32.65	33.09
6515	NASDAQ	SBGI	Fri, Apr 23, 2021	32.56	32.93	32.10	32.62
6514	NASDAQ	SBGI	Thu, Apr 22, 2021	31.83	32.51	31.55	32.36
6513	NASDAQ	SBGI	Wed, Apr 21, 2021	30.49	31.77	30.15	31.66
6512	NASDAQ	SBGI	Tue, Apr 20, 2021	31.06	31.47	29.79	30.40
6511	NASDAQ	SBGI	Mon, Apr 19, 2021	30.10	31.48	30.04	31.06
6510	NASDAQ	SBGI	Fri, Apr 16, 2021	30.53	30.66	30.00	30.08
6509	NASDAQ	SBGI	Thu, Apr 15, 2021	29.60	30.32	29.50	30.32
6508	NASDAQ	SBGI	Wed, Apr 14, 2021	29.54	30.43	29.17	29.45
6507	NASDAQ	SBGI	Tue, Apr 13, 2021	30.00	30.20	29.21	29.52
6506	NASDAQ	SBGI	Mon, Apr 12, 2021	29.94	30.13	29.60	29.96
6505	NASDAQ	SBGI	Fri, Apr 9, 2021	30.13	30.36	29.61	29.84
6504	NASDAQ	SBGI	Thu, Apr 8, 2021	29.92	30.52	29.65	30.13
6503	NASDAQ	SBGI	Wed, Apr 7, 2021	30.02	30.70	29.51	29.97
6502	NASDAQ	SBGI	Tue, Apr 6, 2021	29.68	30.20	29.58	29.92
6501	NASDAQ	SBGI	Mon, Apr 5, 2021	30.18	30.25	29.32	29.75
6500	NASDAQ	SBGI	Thu, Apr 1, 2021	29.27	30.74	29.27	29.93
6499	NASDAQ	SBGI	Wed, Mar 31, 2021	29.79	30.23	28.90	29.26
6498	NASDAQ	SBGI	Tue, Mar 30, 2021	28.80	30.23	28.60	29.80
6497	NASDAQ	SBGI	Mon, Mar 29, 2021	28.77	29.92	28.23	28.79
6496	NASDAQ	SBGI	Fri, Mar 26, 2021	29.45	29.58	27.52	29.14
6495	NASDAQ	SBGI	Thu, Mar 25, 2021	28.80	29.63	28.37	29.34
6494	NASDAQ	SBGI	Wed, Mar 24, 2021	31.75	32.09	29.05	29.12
6493	NASDAQ	SBGI	Tue, Mar 23, 2021	33.30	33.78	31.08	31.70
6492	NASDAQ	SBGI	Mon, Mar 22, 2021	34.25	34.41	33.10	33.82
6491	NASDAQ	SBGI	Fri, Mar 19, 2021	35.51	35.64	34.17	34.28
6490	NASDAQ	SBGI	Thu, Mar 18, 2021	37.90	37.90	35.75	35.89
6489	NASDAQ	SBGI	Wed, Mar 17, 2021	37.51	37.97	36.32	37.95
6488	NASDAQ	SBGI	Tue, Mar 16, 2021	37.92	38.39	37.34	37.66
6487	NASDAQ	SBGI	Mon, Mar 15, 2021	38.40	38.69	37.56	37.90
6486	NASDAQ	SBGI	Fri, Mar 12, 2021	38.76	39.60	38.33	38.40
6485	NASDAQ	SBGI	Thu, Mar 11, 2021	38.02	38.88	37.78	38.50
6484	NASDAQ	SBGI	Wed, Mar 10, 2021	37.37	38.21	37.31	37.77
6483	NASDAQ	SBGI	Tue, Mar 9, 2021	37.81	37.98	36.27	37.25
6482	NASDAQ	SBGI	Mon, Mar 8, 2021	36.93	37.90	35.69	37.57
6481	NASDAQ	SBGI	Fri, Mar 5, 2021	36.27	36.58	35.24	36.41
6480	NASDAQ	SBGI	Thu, Mar 4, 2021	35.91	36.92	34.92	35.66
6479	NASDAQ	SBGI	Wed, Mar 3, 2021	34.41	36.70	34.15	35.75
6478	NASDAQ	SBGI	Tue, Mar 2, 2021	32.82	34.80	32.65	34.56
6477	NASDAQ	SBGI	Mon, Mar 1, 2021	31.25	32.93	31.00	32.65
6476	NASDAQ	SBGI	Fri, Feb 26, 2021	31.15	31.42	30.11	30.93
6475	NASDAQ	SBGI	Thu, Feb 25, 2021	34.97	35.08	29.36	31.16
6474	NASDAQ	SBGI	Wed, Feb 24, 2021	34.63	36.03	33.15	34.92
6473	NASDAQ	SBGI	Tue, Feb 23, 2021	34.33	36.59	34.00	36.28
6472	NASDAQ	SBGI	Mon, Feb 22, 2021	33.42	35.49	33.11	34.80
6471	NASDAQ	SBGI	Fri, Feb 19, 2021	32.88	33.60	32.84	33.05
6470	NASDAQ	SBGI	Thu, Feb 18, 2021	33.02	33.50	32.01	32.82
6469	NASDAQ	SBGI	Wed, Feb 17, 2021	32.12	33.47	32.01	33.00
6468	NASDAQ	SBGI	Tue, Feb 16, 2021	32.52	33.05	32.10	32.57
6467	NASDAQ	SBGI	Fri, Feb 12, 2021	32.01	32.81	32.00	32.30
6466	NASDAQ	SBGI	Thu, Feb 11, 2021	32.35	32.59	31.59	32.31
6465	NASDAQ	SBGI	Wed, Feb 10, 2021	32.67	32.91	31.68	32.25
6464	NASDAQ	SBGI	Tue, Feb 9, 2021	32.78	32.89	31.50	32.45
6463	NASDAQ	SBGI	Mon, Feb 8, 2021	32.79	33.10	32.30	32.66
6462	NASDAQ	SBGI	Fri, Feb 5, 2021	32.39	33.05	32.09	32.35
6461	NASDAQ	SBGI	Thu, Feb 4, 2021	31.52	32.02	31.12	32.01
6460	NASDAQ	SBGI	Wed, Feb 3, 2021	31.96	32.22	31.30	31.45
6459	NASDAQ	SBGI	Tue, Feb 2, 2021	32.62	32.97	31.96	32.07
6458	NASDAQ	SBGI	Mon, Feb 1, 2021	31.52	32.59	30.75	32.44
6457	NASDAQ	SBGI	Fri, Jan 29, 2021	33.30	33.91	31.50	31.51
6456	NASDAQ	SBGI	Thu, Jan 28, 2021	34.08	35.30	32.24	32.87
6455	NASDAQ	SBGI	Wed, Jan 27, 2021	31.94	37.04	31.74	34.89
6454	NASDAQ	SBGI	Tue, Jan 26, 2021	32.92	33.01	31.90	32.40
6453	NASDAQ	SBGI	Mon, Jan 25, 2021	32.06	33.14	31.95	32.50
6452	NASDAQ	SBGI	Fri, Jan 22, 2021	30.68	32.15	30.45	31.97
6451	NASDAQ	SBGI	Thu, Jan 21, 2021	31.65	31.82	31.12	31.19
6450	NASDAQ	SBGI	Wed, Jan 20, 2021	32.40	32.75	31.54	31.55
6449	NASDAQ	SBGI	Tue, Jan 19, 2021	33.30	33.71	32.12	32.28
6448	NASDAQ	SBGI	Fri, Jan 15, 2021	33.20	33.76	32.63	33.20
6447	NASDAQ	SBGI	Thu, Jan 14, 2021	32.49	34.07	31.77	33.81
6446	NASDAQ	SBGI	Wed, Jan 13, 2021	32.98	33.66	32.13	32.19
6445	NASDAQ	SBGI	Tue, Jan 12, 2021	33.22	33.50	32.58	33.06
6444	NASDAQ	SBGI	Mon, Jan 11, 2021	32.01	33.14	31.87	32.91
6443	NASDAQ	SBGI	Fri, Jan 8, 2021	32.67	32.89	31.91	32.49
6442	NASDAQ	SBGI	Thu, Jan 7, 2021	33.33	34.57	32.20	32.48
6441	NASDAQ	SBGI	Wed, Jan 6, 2021	32.49	33.87	31.94	33.50
6440	NASDAQ	SBGI	Tue, Jan 5, 2021	31.53	32.16	31.22	31.63
6439	NASDAQ	SBGI	Mon, Jan 4, 2021	32.27	32.37	31.34	31.73
6438	NASDAQ	SBGI	Thu, Dec 31, 2020	32.21	32.72	31.64	31.85
6437	NASDAQ	SBGI	Wed, Dec 30, 2020	31.84	32.37	31.31	32.31
6436	NASDAQ	SBGI	Tue, Dec 29, 2020	32.30	32.50	31.05	31.55
6435	NASDAQ	SBGI	Mon, Dec 28, 2020	31.49	32.48	31.25	32.24
6434	NASDAQ	SBGI	Thu, Dec 24, 2020	31.60	32.07	30.75	31.25
6433	NASDAQ	SBGI	Wed, Dec 23, 2020	28.27	31.69	28.25	31.50
6432	NASDAQ	SBGI	Tue, Dec 22, 2020	27.93	28.26	27.37	28.18
6431	NASDAQ	SBGI	Mon, Dec 21, 2020	28.25	28.50	27.50	27.80
6430	NASDAQ	SBGI	Fri, Dec 18, 2020	28.85	29.31	28.15	28.64
6429	NASDAQ	SBGI	Thu, Dec 17, 2020	28.91	29.15	28.22	28.94
6428	NASDAQ	SBGI	Wed, Dec 16, 2020	28.98	29.00	28.29	28.30
6427	NASDAQ	SBGI	Tue, Dec 15, 2020	28.46	29.06	28.16	28.83
6426	NASDAQ	SBGI	Mon, Dec 14, 2020	29.98	29.99	28.15	28.19
6425	NASDAQ	SBGI	Fri, Dec 11, 2020	28.93	29.00	28.39	28.62
6424	NASDAQ	SBGI	Thu, Dec 10, 2020	28.84	29.25	28.71	29.19
6423	NASDAQ	SBGI	Wed, Dec 9, 2020	29.64	29.99	28.73	29.15
6422	NASDAQ	SBGI	Tue, Dec 8, 2020	28.64	29.54	28.23	29.08
6421	NASDAQ	SBGI	Mon, Dec 7, 2020	28.75	29.00	27.81	28.88
6420	NASDAQ	SBGI	Fri, Dec 4, 2020	28.79	29.07	28.04	28.91
6419	NASDAQ	SBGI	Thu, Dec 3, 2020	28.92	29.33	28.26	28.47
6418	NASDAQ	SBGI	Wed, Dec 2, 2020	27.89	28.96	27.01	28.72
6417	NASDAQ	SBGI	Tue, Dec 1, 2020	27.90	28.38	27.32	28.14
6416	NASDAQ	SBGI	Mon, Nov 30, 2020	27.73	28.12	27.21	27.26
6415	NASDAQ	SBGI	Fri, Nov 27, 2020	28.55	28.59	27.67	28.04
6414	NASDAQ	SBGI	Wed, Nov 25, 2020	28.08	28.96	27.83	28.31
6413	NASDAQ	SBGI	Tue, Nov 24, 2020	28.26	28.94	27.62	28.21
6412	NASDAQ	SBGI	Mon, Nov 23, 2020	27.13	28.03	26.86	27.70
6411	NASDAQ	SBGI	Fri, Nov 20, 2020	26.07	27.12	25.81	26.76
6410	NASDAQ	SBGI	Thu, Nov 19, 2020	27.21	29.39	25.82	26.06
6409	NASDAQ	SBGI	Wed, Nov 18, 2020	25.27	25.49	24.57	24.60
6408	NASDAQ	SBGI	Tue, Nov 17, 2020	24.67	25.65	24.25	24.96
6407	NASDAQ	SBGI	Mon, Nov 16, 2020	23.85	25.01	23.56	24.87
6406	NASDAQ	SBGI	Fri, Nov 13, 2020	22.19	23.70	21.66	23.55
6405	NASDAQ	SBGI	Thu, Nov 12, 2020	21.49	21.72	20.65	21.51
6404	NASDAQ	SBGI	Wed, Nov 11, 2020	21.70	22.10	21.40	21.74
6403	NASDAQ	SBGI	Tue, Nov 10, 2020	21.47	21.67	20.65	21.41
6402	NASDAQ	SBGI	Mon, Nov 9, 2020	20.50	23.88	20.48	20.51
6401	NASDAQ	SBGI	Fri, Nov 6, 2020	18.93	19.88	18.89	19.28
6400	NASDAQ	SBGI	Thu, Nov 5, 2020	18.11	19.43	18.10	18.85
6399	NASDAQ	SBGI	Wed, Nov 4, 2020	19.71	19.98	17.88	18.10
6398	NASDAQ	SBGI	Tue, Nov 3, 2020	19.41	19.90	19.11	19.65
6397	NASDAQ	SBGI	Mon, Nov 2, 2020	18.99	19.26	18.51	19.11
6396	NASDAQ	SBGI	Fri, Oct 30, 2020	18.58	18.88	18.38	18.58
6395	NASDAQ	SBGI	Thu, Oct 29, 2020	16.90	18.59	16.90	18.50
6394	NASDAQ	SBGI	Wed, Oct 28, 2020	16.82	17.41	16.72	17.19
6393	NASDAQ	SBGI	Tue, Oct 27, 2020	17.98	18.03	17.08	17.29
6392	NASDAQ	SBGI	Mon, Oct 26, 2020	18.51	18.51	17.84	18.08
6391	NASDAQ	SBGI	Fri, Oct 23, 2020	19.18	19.47	18.50	18.83
6390	NASDAQ	SBGI	Thu, Oct 22, 2020	19.20	20.09	19.03	19.09
6389	NASDAQ	SBGI	Wed, Oct 21, 2020	18.95	19.53	18.80	19.22
6388	NASDAQ	SBGI	Tue, Oct 20, 2020	18.16	19.01	17.85	18.99
6387	NASDAQ	SBGI	Mon, Oct 19, 2020	18.37	18.50	17.75	17.84
6386	NASDAQ	SBGI	Fri, Oct 16, 2020	18.25	18.64	18.13	18.40
6385	NASDAQ	SBGI	Thu, Oct 15, 2020	18.43	18.61	18.05	18.29
6384	NASDAQ	SBGI	Wed, Oct 14, 2020	18.99	19.40	18.59	18.62
6383	NASDAQ	SBGI	Tue, Oct 13, 2020	19.04	19.12	18.41	18.90
6382	NASDAQ	SBGI	Mon, Oct 12, 2020	18.80	19.15	18.50	19.00
6381	NASDAQ	SBGI	Fri, Oct 9, 2020	19.65	19.85	18.90	18.96
6380	NASDAQ	SBGI	Thu, Oct 8, 2020	18.88	19.44	18.80	19.35
6379	NASDAQ	SBGI	Wed, Oct 7, 2020	18.71	18.97	18.52	18.68
6378	NASDAQ	SBGI	Tue, Oct 6, 2020	18.96	19.30	18.50	18.52
6377	NASDAQ	SBGI	Mon, Oct 5, 2020	18.97	19.26	18.38	18.69
6376	NASDAQ	SBGI	Fri, Oct 2, 2020	18.00	18.97	17.98	18.70
6375	NASDAQ	SBGI	Thu, Oct 1, 2020	19.21	19.38	18.06	18.52
6374	NASDAQ	SBGI	Wed, Sep 30, 2020	19.78	20.08	19.16	19.23
6373	NASDAQ	SBGI	Tue, Sep 29, 2020	20.25	20.49	19.43	20.07
6372	NASDAQ	SBGI	Mon, Sep 28, 2020	20.29	20.70	20.18	20.28
6371	NASDAQ	SBGI	Fri, Sep 25, 2020	19.78	20.25	19.53	19.84
6370	NASDAQ	SBGI	Thu, Sep 24, 2020	19.46	20.36	19.14	19.83
6369	NASDAQ	SBGI	Wed, Sep 23, 2020	20.13	20.42	19.08	19.35
6368	NASDAQ	SBGI	Tue, Sep 22, 2020	20.27	20.82	19.86	20.10
6367	NASDAQ	SBGI	Mon, Sep 21, 2020	21.14	21.14	20.04	20.19
6366	NASDAQ	SBGI	Fri, Sep 18, 2020	22.19	22.42	21.14	21.63
6365	NASDAQ	SBGI	Thu, Sep 17, 2020	21.33	22.04	21.25	22.01
6364	NASDAQ	SBGI	Wed, Sep 16, 2020	21.17	22.02	20.98	21.77
6363	NASDAQ	SBGI	Tue, Sep 15, 2020	21.33	21.49	20.66	20.94
6362	NASDAQ	SBGI	Mon, Sep 14, 2020	20.10	21.18	19.96	21.11
6361	NASDAQ	SBGI	Fri, Sep 11, 2020	20.13	20.13	19.62	19.94
6360	NASDAQ	SBGI	Thu, Sep 10, 2020	21.01	21.18	19.86	20.09
6359	NASDAQ	SBGI	Wed, Sep 9, 2020	21.40	21.47	20.35	20.77
6358	NASDAQ	SBGI	Tue, Sep 8, 2020	20.79	21.06	20.32	21.06
6357	NASDAQ	SBGI	Fri, Sep 4, 2020	20.76	21.03	20.23	20.91
6356	NASDAQ	SBGI	Thu, Sep 3, 2020	20.72	21.64	20.23	20.42
6355	NASDAQ	SBGI	Wed, Sep 2, 2020	20.12	20.80	19.96	20.60
6354	NASDAQ	SBGI	Tue, Sep 1, 2020	20.63	20.90	20.03	20.16
6353	NASDAQ	SBGI	Mon, Aug 31, 2020	21.61	21.61	20.70	20.81
6352	NASDAQ	SBGI	Fri, Aug 28, 2020	21.65	21.91	21.53	21.69
6351	NASDAQ	SBGI	Thu, Aug 27, 2020	21.49	21.93	21.34	21.55
6350	NASDAQ	SBGI	Wed, Aug 26, 2020	21.20	21.54	21.02	21.35
6349	NASDAQ	SBGI	Tue, Aug 25, 2020	21.44	21.58	20.77	21.28
6348	NASDAQ	SBGI	Mon, Aug 24, 2020	20.47	21.24	20.19	21.23
6347	NASDAQ	SBGI	Fri, Aug 21, 2020	20.65	20.87	20.35	20.44
6346	NASDAQ	SBGI	Thu, Aug 20, 2020	20.89	21.15	20.53	20.70
6345	NASDAQ	SBGI	Wed, Aug 19, 2020	20.75	21.57	20.63	21.21
6344	NASDAQ	SBGI	Tue, Aug 18, 2020	21.04	21.12	20.33	20.59
6343	NASDAQ	SBGI	Mon, Aug 17, 2020	21.40	21.69	20.64	21.15
6342	NASDAQ	SBGI	Fri, Aug 14, 2020	20.84	21.78	20.77	21.43
6341	NASDAQ	SBGI	Thu, Aug 13, 2020	21.20	21.68	20.64	21.02
6340	NASDAQ	SBGI	Wed, Aug 12, 2020	22.37	23.11	20.95	21.41
6339	NASDAQ	SBGI	Tue, Aug 11, 2020	21.59	22.63	21.59	21.87
6338	NASDAQ	SBGI	Mon, Aug 10, 2020	20.37	21.37	20.22	21.06
6337	NASDAQ	SBGI	Fri, Aug 7, 2020	20.37	20.57	19.87	20.40
6336	NASDAQ	SBGI	Thu, Aug 6, 2020	19.17	20.88	19.17	20.52
6335	NASDAQ	SBGI	Wed, Aug 5, 2020	20.50	21.19	18.67	19.32
6334	NASDAQ	SBGI	Tue, Aug 4, 2020	21.16	21.87	21.16	21.47
6333	NASDAQ	SBGI	Mon, Aug 3, 2020	20.74	21.44	20.37	21.03
6332	NASDAQ	SBGI	Fri, Jul 31, 2020	21.25	21.29	20.21	20.60
6331	NASDAQ	SBGI	Thu, Jul 30, 2020	20.12	21.36	19.77	21.19
6330	NASDAQ	SBGI	Wed, Jul 29, 2020	19.98	20.61	19.81	20.44
6329	NASDAQ	SBGI	Tue, Jul 28, 2020	19.31	20.08	19.25	19.75
6328	NASDAQ	SBGI	Mon, Jul 27, 2020	20.30	20.55	19.15	19.41
6327	NASDAQ	SBGI	Fri, Jul 24, 2020	20.80	21.10	20.13	20.48
6326	NASDAQ	SBGI	Thu, Jul 23, 2020	19.49	20.33	19.49	20.20
6325	NASDAQ	SBGI	Wed, Jul 22, 2020	18.72	20.11	18.59	19.66
6324	NASDAQ	SBGI	Tue, Jul 21, 2020	18.07	19.02	18.07	18.80
6323	NASDAQ	SBGI	Mon, Jul 20, 2020	19.28	19.56	17.87	18.09
6322	NASDAQ	SBGI	Fri, Jul 17, 2020	19.86	20.21	19.39	19.65
6321	NASDAQ	SBGI	Thu, Jul 16, 2020	19.20	20.39	18.84	19.92
6320	NASDAQ	SBGI	Wed, Jul 15, 2020	18.76	19.67	18.69	19.38
6319	NASDAQ	SBGI	Tue, Jul 14, 2020	17.59	18.37	17.37	18.18
6318	NASDAQ	SBGI	Mon, Jul 13, 2020	18.11	18.43	17.60	17.65
6317	NASDAQ	SBGI	Fri, Jul 10, 2020	16.92	17.90	16.77	17.72
6316	NASDAQ	SBGI	Thu, Jul 9, 2020	18.52	18.66	16.50	16.80
6315	NASDAQ	SBGI	Wed, Jul 8, 2020	18.30	18.94	17.79	18.49
6314	NASDAQ	SBGI	Tue, Jul 7, 2020	18.37	18.60	18.17	18.48
6313	NASDAQ	SBGI	Mon, Jul 6, 2020	18.66	19.04	18.22	18.58
6312	NASDAQ	SBGI	Thu, Jul 2, 2020	18.64	18.91	17.99	18.16
6311	NASDAQ	SBGI	Wed, Jul 1, 2020	18.40	18.98	18.00	18.22
6310	NASDAQ	SBGI	Tue, Jun 30, 2020	17.61	18.53	17.35	18.46
6309	NASDAQ	SBGI	Mon, Jun 29, 2020	17.07	18.14	16.68	17.72
6308	NASDAQ	SBGI	Fri, Jun 26, 2020	18.34	18.50	16.54	16.80
6307	NASDAQ	SBGI	Thu, Jun 25, 2020	18.17	18.79	17.69	18.37
6306	NASDAQ	SBGI	Wed, Jun 24, 2020	19.16	19.27	17.66	18.52
6305	NASDAQ	SBGI	Tue, Jun 23, 2020	19.81	20.27	19.34	19.51
6304	NASDAQ	SBGI	Mon, Jun 22, 2020	19.02	19.75	18.61	19.49
6303	NASDAQ	SBGI	Fri, Jun 19, 2020	19.91	19.98	18.66	19.07
6302	NASDAQ	SBGI	Thu, Jun 18, 2020	18.71	20.00	18.53	19.59
6301	NASDAQ	SBGI	Wed, Jun 17, 2020	19.76	19.76	18.76	19.04
6300	NASDAQ	SBGI	Tue, Jun 16, 2020	20.98	21.21	19.51	19.71
6299	NASDAQ	SBGI	Mon, Jun 15, 2020	18.30	20.15	18.16	19.73
6298	NASDAQ	SBGI	Fri, Jun 12, 2020	20.34	20.58	18.35	19.29
6297	NASDAQ	SBGI	Thu, Jun 11, 2020	20.14	20.31	19.02	19.13
6296	NASDAQ	SBGI	Wed, Jun 10, 2020	22.78	22.86	21.30	21.68
6295	NASDAQ	SBGI	Tue, Jun 9, 2020	24.20	24.80	22.85	23.00
6294	NASDAQ	SBGI	Mon, Jun 8, 2020	26.53	26.53	23.78	24.89
6293	NASDAQ	SBGI	Fri, Jun 5, 2020	23.20	25.28	23.20	24.77
6292	NASDAQ	SBGI	Thu, Jun 4, 2020	20.52	21.98	20.00	21.93
6291	NASDAQ	SBGI	Wed, Jun 3, 2020	20.70	21.22	19.76	20.47
6290	NASDAQ	SBGI	Tue, Jun 2, 2020	19.67	20.42	19.60	20.25
6289	NASDAQ	SBGI	Mon, Jun 1, 2020	18.80	19.69	18.56	19.31
6288	NASDAQ	SBGI	Fri, May 29, 2020	18.24	18.95	17.92	18.69
6287	NASDAQ	SBGI	Thu, May 28, 2020	19.58	19.63	18.52	18.59
6286	NASDAQ	SBGI	Wed, May 27, 2020	19.09	20.07	18.77	19.61
6285	NASDAQ	SBGI	Tue, May 26, 2020	18.55	18.88	17.98	18.34
6284	NASDAQ	SBGI	Fri, May 22, 2020	17.45	18.04	17.07	17.99
6283	NASDAQ	SBGI	Thu, May 21, 2020	17.43	18.29	17.27	17.32
6282	NASDAQ	SBGI	Wed, May 20, 2020	17.46	18.04	17.20	17.58
6281	NASDAQ	SBGI	Tue, May 19, 2020	17.03	17.70	16.85	17.11
6280	NASDAQ	SBGI	Mon, May 18, 2020	16.40	17.56	16.40	17.05
6279	NASDAQ	SBGI	Fri, May 15, 2020	14.85	16.22	14.81	15.58
6278	NASDAQ	SBGI	Thu, May 14, 2020	14.34	14.97	13.45	14.92
6277	NASDAQ	SBGI	Wed, May 13, 2020	15.87	16.02	13.83	14.76
6276	NASDAQ	SBGI	Tue, May 12, 2020	16.53	16.95	15.93	15.99
6275	NASDAQ	SBGI	Mon, May 11, 2020	15.98	16.64	15.77	16.47
6274	NASDAQ	SBGI	Fri, May 8, 2020	16.58	17.32	16.23	16.44
6273	NASDAQ	SBGI	Thu, May 7, 2020	16.33	16.66	15.83	16.06
6272	NASDAQ	SBGI	Wed, May 6, 2020	16.00	16.89	15.46	15.80
6271	NASDAQ	SBGI	Tue, May 5, 2020	15.43	15.86	14.57	15.38
6270	NASDAQ	SBGI	Mon, May 4, 2020	15.75	16.07	14.80	15.05
6269	NASDAQ	SBGI	Fri, May 1, 2020	17.17	17.17	16.41	16.86
6268	NASDAQ	SBGI	Thu, Apr 30, 2020	18.12	18.20	16.95	17.65
6267	NASDAQ	SBGI	Wed, Apr 29, 2020	18.05	18.92	17.61	18.73
6266	NASDAQ	SBGI	Tue, Apr 28, 2020	16.63	17.49	16.22	17.18
6265	NASDAQ	SBGI	Mon, Apr 27, 2020	15.30	16.12	15.13	16.02
6264	NASDAQ	SBGI	Fri, Apr 24, 2020	14.71	15.54	14.59	15.28
6263	NASDAQ	SBGI	Thu, Apr 23, 2020	14.06	14.70	13.95	14.56
6262	NASDAQ	SBGI	Wed, Apr 22, 2020	14.45	14.59	13.86	13.91
6261	NASDAQ	SBGI	Tue, Apr 21, 2020	14.58	15.08	13.98	14.14
6260	NASDAQ	SBGI	Mon, Apr 20, 2020	15.19	16.05	14.81	15.19
6259	NASDAQ	SBGI	Fri, Apr 17, 2020	14.93	16.05	14.80	15.84
6258	NASDAQ	SBGI	Thu, Apr 16, 2020	14.67	14.92	14.02	14.29
6257	NASDAQ	SBGI	Wed, Apr 15, 2020	15.27	15.61	14.09	14.51
6256	NASDAQ	SBGI	Tue, Apr 14, 2020	15.55	16.44	15.37	16.32
6255	NASDAQ	SBGI	Mon, Apr 13, 2020	15.50	15.52	14.52	15.14
6254	NASDAQ	SBGI	Thu, Apr 9, 2020	16.52	17.21	15.29	15.45
6253	NASDAQ	SBGI	Wed, Apr 8, 2020	14.79	16.29	14.79	15.62
6252	NASDAQ	SBGI	Tue, Apr 7, 2020	15.17	17.07	14.32	14.49
6251	NASDAQ	SBGI	Mon, Apr 6, 2020	12.99	14.76	12.86	14.17
6250	NASDAQ	SBGI	Fri, Apr 3, 2020	12.75	13.19	11.95	12.25
6249	NASDAQ	SBGI	Thu, Apr 2, 2020	12.68	13.51	12.32	12.92
6248	NASDAQ	SBGI	Wed, Apr 1, 2020	15.31	15.42	12.66	12.95
6247	NASDAQ	SBGI	Tue, Mar 31, 2020	16.27	17.15	16.03	16.08
6246	NASDAQ	SBGI	Mon, Mar 30, 2020	16.81	17.34	14.90	16.24
6245	NASDAQ	SBGI	Fri, Mar 27, 2020	17.05	17.89	16.22	17.39
6244	NASDAQ	SBGI	Thu, Mar 26, 2020	19.88	20.13	17.54	18.05
6243	NASDAQ	SBGI	Wed, Mar 25, 2020	16.46	21.24	16.46	19.41
6242	NASDAQ	SBGI	Tue, Mar 24, 2020	16.25	17.22	15.51	16.23
6241	NASDAQ	SBGI	Mon, Mar 23, 2020	13.73	15.24	12.59	15.00
6240	NASDAQ	SBGI	Fri, Mar 20, 2020	14.85	15.52	13.34	13.64
6239	NASDAQ	SBGI	Thu, Mar 19, 2020	12.41	16.22	12.41	14.36
6238	NASDAQ	SBGI	Wed, Mar 18, 2020	12.46	13.90	10.58	12.70
6237	NASDAQ	SBGI	Tue, Mar 17, 2020	13.39	13.83	10.94	13.54
6236	NASDAQ	SBGI	Mon, Mar 16, 2020	14.63	15.27	13.10	13.12
6235	NASDAQ	SBGI	Fri, Mar 13, 2020	17.42	17.70	15.68	16.15
6234	NASDAQ	SBGI	Thu, Mar 12, 2020	17.50	18.68	15.99	16.44
6233	NASDAQ	SBGI	Wed, Mar 11, 2020	20.72	20.72	18.78	19.24
6232	NASDAQ	SBGI	Tue, Mar 10, 2020	20.52	21.30	19.53	20.87
6231	NASDAQ	SBGI	Mon, Mar 9, 2020	20.61	20.97	19.76	19.83
6230	NASDAQ	SBGI	Fri, Mar 6, 2020	22.63	23.41	21.54	21.89
6229	NASDAQ	SBGI	Thu, Mar 5, 2020	23.99	24.23	23.22	23.44
6228	NASDAQ	SBGI	Wed, Mar 4, 2020	24.52	24.95	23.84	24.66
6227	NASDAQ	SBGI	Tue, Mar 3, 2020	23.57	25.47	23.56	24.26
6226	NASDAQ	SBGI	Mon, Mar 2, 2020	23.25	23.58	22.23	23.54
6225	NASDAQ	SBGI	Fri, Feb 28, 2020	22.76	24.42	22.76	23.21
6224	NASDAQ	SBGI	Thu, Feb 27, 2020	22.86	24.48	22.00	23.44
6223	NASDAQ	SBGI	Wed, Feb 26, 2020	27.00	27.20	22.91	23.36
6222	NASDAQ	SBGI	Tue, Feb 25, 2020	28.37	28.37	26.97	27.48
6221	NASDAQ	SBGI	Mon, Feb 24, 2020	27.95	28.40	27.46	28.20
6220	NASDAQ	SBGI	Fri, Feb 21, 2020	29.10	29.62	28.77	28.95
6219	NASDAQ	SBGI	Thu, Feb 20, 2020	30.23	30.27	29.11	29.41
6218	NASDAQ	SBGI	Wed, Feb 19, 2020	30.18	30.69	30.02	30.58
6217	NASDAQ	SBGI	Tue, Feb 18, 2020	29.69	30.46	29.68	30.13
6216	NASDAQ	SBGI	Fri, Feb 14, 2020	29.99	30.14	29.52	29.78
6215	NASDAQ	SBGI	Thu, Feb 13, 2020	29.89	30.18	29.53	29.83
6214	NASDAQ	SBGI	Wed, Feb 12, 2020	30.25	30.89	29.81	30.06
6213	NASDAQ	SBGI	Tue, Feb 11, 2020	29.42	30.35	29.20	30.02
6212	NASDAQ	SBGI	Mon, Feb 10, 2020	29.15	29.33	28.45	29.26
6211	NASDAQ	SBGI	Fri, Feb 7, 2020	31.01	31.01	29.06	29.26
6210	NASDAQ	SBGI	Thu, Feb 6, 2020	31.49	31.88	31.01	31.07
6209	NASDAQ	SBGI	Wed, Feb 5, 2020	31.10	31.84	30.98	31.27
6208	NASDAQ	SBGI	Tue, Feb 4, 2020	30.79	31.19	30.01	30.71
6207	NASDAQ	SBGI	Mon, Feb 3, 2020	30.10	30.91	29.96	30.48
6206	NASDAQ	SBGI	Fri, Jan 31, 2020	30.90	31.02	29.51	29.92
6205	NASDAQ	SBGI	Thu, Jan 30, 2020	30.42	31.02	29.92	30.93
6204	NASDAQ	SBGI	Wed, Jan 29, 2020	31.20	31.44	30.44	30.69
6203	NASDAQ	SBGI	Tue, Jan 28, 2020	30.93	31.34	30.19	31.24
6202	NASDAQ	SBGI	Mon, Jan 27, 2020	30.81	31.27	30.31	30.69
6201	NASDAQ	SBGI	Fri, Jan 24, 2020	32.75	32.75	31.14	31.27
6200	NASDAQ	SBGI	Thu, Jan 23, 2020	32.66	32.94	31.89	32.77
6199	NASDAQ	SBGI	Wed, Jan 22, 2020	32.87	33.35	32.62	32.75
6198	NASDAQ	SBGI	Tue, Jan 21, 2020	33.42	33.42	32.54	32.67
6197	NASDAQ	SBGI	Fri, Jan 17, 2020	33.85	34.03	33.30	33.46
6196	NASDAQ	SBGI	Thu, Jan 16, 2020	34.11	34.31	33.53	33.75
6195	NASDAQ	SBGI	Wed, Jan 15, 2020	32.34	34.04	32.32	34.00
6194	NASDAQ	SBGI	Tue, Jan 14, 2020	31.91	32.76	31.60	32.46
6193	NASDAQ	SBGI	Mon, Jan 13, 2020	31.31	31.93	31.01	31.86
6192	NASDAQ	SBGI	Fri, Jan 10, 2020	31.31	31.33	30.78	31.20
6191	NASDAQ	SBGI	Thu, Jan 9, 2020	31.98	32.05	30.87	31.21
6190	NASDAQ	SBGI	Wed, Jan 8, 2020	31.59	32.09	31.20	31.88
6189	NASDAQ	SBGI	Tue, Jan 7, 2020	31.59	32.64	31.55	31.62
6188	NASDAQ	SBGI	Mon, Jan 6, 2020	32.04	32.48	31.23	31.76
6187	NASDAQ	SBGI	Fri, Jan 3, 2020	31.69	32.20	30.78	32.00
6186	NASDAQ	SBGI	Thu, Jan 2, 2020	33.47	33.64	31.54	32.04
6185	NASDAQ	SBGI	Tue, Dec 31, 2019	32.83	33.43	32.64	33.34
6184	NASDAQ	SBGI	Mon, Dec 30, 2019	33.68	33.68	32.61	32.90
6183	NASDAQ	SBGI	Fri, Dec 27, 2019	33.70	33.78	33.38	33.67
6182	NASDAQ	SBGI	Thu, Dec 26, 2019	33.00	33.73	32.79	33.65
6181	NASDAQ	SBGI	Tue, Dec 24, 2019	33.42	33.43	32.59	32.92
6180	NASDAQ	SBGI	Mon, Dec 23, 2019	33.76	33.82	33.24	33.57
6179	NASDAQ	SBGI	Fri, Dec 20, 2019	32.73	33.75	32.26	33.68
6178	NASDAQ	SBGI	Thu, Dec 19, 2019	31.40	32.52	31.29	32.52
6177	NASDAQ	SBGI	Wed, Dec 18, 2019	31.11	31.68	31.03	31.49
6176	NASDAQ	SBGI	Tue, Dec 17, 2019	30.36	31.14	30.24	31.07
6175	NASDAQ	SBGI	Mon, Dec 16, 2019	30.42	31.07	30.21	30.42
6174	NASDAQ	SBGI	Fri, Dec 13, 2019	31.05	31.35	30.17	30.44
6173	NASDAQ	SBGI	Thu, Dec 12, 2019	31.69	31.72	30.92	30.95
6172	NASDAQ	SBGI	Wed, Dec 11, 2019	32.12	32.47	31.71	31.73
6171	NASDAQ	SBGI	Tue, Dec 10, 2019	32.65	32.69	31.77	31.97
6170	NASDAQ	SBGI	Mon, Dec 9, 2019	32.82	33.56	32.62	32.66
6169	NASDAQ	SBGI	Fri, Dec 6, 2019	33.04	33.29	32.63	32.78
6168	NASDAQ	SBGI	Thu, Dec 5, 2019	33.57	33.57	32.43	32.87
6167	NASDAQ	SBGI	Wed, Dec 4, 2019	34.34	34.49	33.35	33.46
6166	NASDAQ	SBGI	Tue, Dec 3, 2019	33.70	34.46	32.91	34.11
6165	NASDAQ	SBGI	Mon, Dec 2, 2019	34.76	34.78	33.75	33.91
6164	NASDAQ	SBGI	Fri, Nov 29, 2019	35.01	35.01	34.61	34.83
6163	NASDAQ	SBGI	Wed, Nov 27, 2019	35.46	35.64	34.20	35.10
6162	NASDAQ	SBGI	Tue, Nov 26, 2019	35.92	35.92	34.88	35.59
6161	NASDAQ	SBGI	Mon, Nov 25, 2019	35.51	36.86	35.51	35.84
6160	NASDAQ	SBGI	Fri, Nov 22, 2019	34.90	35.84	34.69	35.68
6159	NASDAQ	SBGI	Thu, Nov 21, 2019	36.48	36.57	34.50	34.77
6158	NASDAQ	SBGI	Wed, Nov 20, 2019	37.68	37.81	36.19	36.29
6157	NASDAQ	SBGI	Tue, Nov 19, 2019	37.27	38.13	36.93	37.68
6156	NASDAQ	SBGI	Mon, Nov 18, 2019	37.68	38.44	36.98	38.33
6155	NASDAQ	SBGI	Fri, Nov 15, 2019	37.96	38.29	37.48	37.78
6154	NASDAQ	SBGI	Thu, Nov 14, 2019	37.82	38.69	37.38	37.65
6153	NASDAQ	SBGI	Wed, Nov 13, 2019	38.95	39.23	37.62	38.00
6152	NASDAQ	SBGI	Tue, Nov 12, 2019	39.42	40.07	39.02	39.31
6151	NASDAQ	SBGI	Mon, Nov 11, 2019	39.05	40.33	38.48	39.67
6150	NASDAQ	SBGI	Fri, Nov 8, 2019	38.37	39.39	37.18	39.29
6149	NASDAQ	SBGI	Thu, Nov 7, 2019	38.02	38.76	37.38	38.25
6148	NASDAQ	SBGI	Wed, Nov 6, 2019	37.15	38.90	36.44	37.94
6147	NASDAQ	SBGI	Tue, Nov 5, 2019	40.13	40.44	38.63	38.76
6146	NASDAQ	SBGI	Mon, Nov 4, 2019	40.70	40.76	39.59	40.01
6145	NASDAQ	SBGI	Fri, Nov 1, 2019	39.99	40.65	39.86	40.15
6144	NASDAQ	SBGI	Thu, Oct 31, 2019	40.08	40.18	39.32	39.84
6143	NASDAQ	SBGI	Wed, Oct 30, 2019	41.85	41.85	39.55	40.16
6142	NASDAQ	SBGI	Tue, Oct 29, 2019	42.24	42.45	41.68	41.76
6141	NASDAQ	SBGI	Mon, Oct 28, 2019	41.77	42.73	41.77	42.32
6140	NASDAQ	SBGI	Fri, Oct 25, 2019	41.59	42.60	41.48	41.57
6139	NASDAQ	SBGI	Thu, Oct 24, 2019	42.34	42.34	40.79	41.60
6138	NASDAQ	SBGI	Wed, Oct 23, 2019	42.02	42.32	41.76	42.00
6137	NASDAQ	SBGI	Tue, Oct 22, 2019	42.40	42.66	41.99	42.20
6136	NASDAQ	SBGI	Mon, Oct 21, 2019	42.40	43.03	42.23	42.43
6135	NASDAQ	SBGI	Fri, Oct 18, 2019	42.63	42.99	42.03	42.11
6134	NASDAQ	SBGI	Thu, Oct 17, 2019	41.70	42.72	41.06	42.66
6133	NASDAQ	SBGI	Wed, Oct 16, 2019	40.81	41.58	40.80	41.40
6132	NASDAQ	SBGI	Tue, Oct 15, 2019	40.53	41.45	40.03	41.05
6131	NASDAQ	SBGI	Mon, Oct 14, 2019	41.00	41.66	40.00	40.41
6130	NASDAQ	SBGI	Fri, Oct 11, 2019	40.73	41.55	40.73	41.05
6129	NASDAQ	SBGI	Thu, Oct 10, 2019	39.76	40.81	39.76	40.25
6128	NASDAQ	SBGI	Wed, Oct 9, 2019	39.00	40.08	38.69	39.87
6127	NASDAQ	SBGI	Tue, Oct 8, 2019	40.89	40.89	38.46	38.62
6126	NASDAQ	SBGI	Mon, Oct 7, 2019	41.41	41.73	40.76	41.00
6125	NASDAQ	SBGI	Fri, Oct 4, 2019	41.52	41.91	41.31	41.61
6124	NASDAQ	SBGI	Thu, Oct 3, 2019	41.54	41.57	40.38	41.41
6123	NASDAQ	SBGI	Wed, Oct 2, 2019	41.89	41.89	41.06	41.34
6122	NASDAQ	SBGI	Tue, Oct 1, 2019	42.95	44.00	42.19	42.26
6121	NASDAQ	SBGI	Mon, Sep 30, 2019	41.86	43.02	41.72	42.74
6120	NASDAQ	SBGI	Fri, Sep 27, 2019	42.59	42.62	41.45	41.81
6119	NASDAQ	SBGI	Thu, Sep 26, 2019	42.48	42.83	41.62	42.55
6118	NASDAQ	SBGI	Wed, Sep 25, 2019	42.54	42.80	41.54	42.30
6117	NASDAQ	SBGI	Tue, Sep 24, 2019	43.83	44.15	42.60	42.70
6116	NASDAQ	SBGI	Mon, Sep 23, 2019	43.44	44.15	43.11	44.03
6115	NASDAQ	SBGI	Fri, Sep 20, 2019	44.17	44.50	43.52	43.75
6114	NASDAQ	SBGI	Thu, Sep 19, 2019	45.63	45.63	44.04	44.12
6113	NASDAQ	SBGI	Wed, Sep 18, 2019	44.49	45.73	44.39	45.42
6112	NASDAQ	SBGI	Tue, Sep 17, 2019	44.25	44.93	43.92	44.46
6111	NASDAQ	SBGI	Mon, Sep 16, 2019	43.80	44.58	43.20	44.46
6110	NASDAQ	SBGI	Fri, Sep 13, 2019	44.73	44.73	43.79	44.06
6109	NASDAQ	SBGI	Thu, Sep 12, 2019	44.52	44.56	43.84	44.27
6108	NASDAQ	SBGI	Wed, Sep 11, 2019	44.50	44.58	43.64	44.54
6107	NASDAQ	SBGI	Tue, Sep 10, 2019	43.12	44.59	42.84	44.58
6106	NASDAQ	SBGI	Mon, Sep 9, 2019	44.02	44.36	42.69	43.30
6105	NASDAQ	SBGI	Fri, Sep 6, 2019	43.93	44.69	43.58	43.87
6104	NASDAQ	SBGI	Thu, Sep 5, 2019	43.31	43.97	42.48	43.86
6103	NASDAQ	SBGI	Wed, Sep 4, 2019	42.61	43.80	42.61	42.95
6102	NASDAQ	SBGI	Tue, Sep 3, 2019	43.90	44.45	41.92	42.35
6101	NASDAQ	SBGI	Fri, Aug 30, 2019	44.63	45.42	44.20	44.57
6100	NASDAQ	SBGI	Thu, Aug 29, 2019	44.32	44.75	43.96	44.25
6099	NASDAQ	SBGI	Wed, Aug 28, 2019	42.67	44.66	42.67	44.50
6098	NASDAQ	SBGI	Tue, Aug 27, 2019	43.62	44.05	42.83	42.93
6097	NASDAQ	SBGI	Mon, Aug 26, 2019	43.61	44.11	42.63	43.21
6096	NASDAQ	SBGI	Fri, Aug 23, 2019	44.08	44.34	42.39	43.10
6095	NASDAQ	SBGI	Thu, Aug 22, 2019	43.44	44.60	43.33	44.39
6094	NASDAQ	SBGI	Wed, Aug 21, 2019	42.99	43.89	42.00	43.25
6093	NASDAQ	SBGI	Tue, Aug 20, 2019	44.66	45.23	44.27	44.47
6092	NASDAQ	SBGI	Mon, Aug 19, 2019	45.18	46.35	44.88	44.88
6091	NASDAQ	SBGI	Fri, Aug 16, 2019	44.40	45.24	44.34	44.62
6090	NASDAQ	SBGI	Thu, Aug 15, 2019	43.70	44.49	43.35	44.21
6089	NASDAQ	SBGI	Wed, Aug 14, 2019	45.24	45.96	42.15	43.40
6088	NASDAQ	SBGI	Tue, Aug 13, 2019	45.44	47.76	45.03	47.50
6087	NASDAQ	SBGI	Mon, Aug 12, 2019	44.78	45.50	43.76	45.45
6086	NASDAQ	SBGI	Fri, Aug 9, 2019	46.83	46.83	44.84	45.22
6085	NASDAQ	SBGI	Thu, Aug 8, 2019	46.75	47.37	45.81	47.06
6084	NASDAQ	SBGI	Wed, Aug 7, 2019	47.04	47.98	44.11	46.78
6083	NASDAQ	SBGI	Tue, Aug 6, 2019	49.44	51.43	48.29	49.03
6082	NASDAQ	SBGI	Mon, Aug 5, 2019	48.89	49.20	47.90	48.92
6081	NASDAQ	SBGI	Fri, Aug 2, 2019	50.19	50.34	49.20	49.37
6080	NASDAQ	SBGI	Thu, Aug 1, 2019	50.44	51.88	50.02	50.19
6079	NASDAQ	SBGI	Wed, Jul 31, 2019	50.73	51.40	49.70	50.25
6078	NASDAQ	SBGI	Tue, Jul 30, 2019	51.90	52.00	47.94	50.92
6077	NASDAQ	SBGI	Mon, Jul 29, 2019	52.78	53.72	52.71	53.00
6076	NASDAQ	SBGI	Fri, Jul 26, 2019	56.55	57.35	51.91	52.85
6075	NASDAQ	SBGI	Thu, Jul 25, 2019	55.68	56.83	55.68	56.29
6074	NASDAQ	SBGI	Wed, Jul 24, 2019	54.14	55.64	53.84	55.56
6073	NASDAQ	SBGI	Tue, Jul 23, 2019	55.84	56.15	53.70	54.30
6072	NASDAQ	SBGI	Mon, Jul 22, 2019	55.94	56.61	55.19	55.64
6071	NASDAQ	SBGI	Fri, Jul 19, 2019	56.19	57.21	55.47	55.89
6070	NASDAQ	SBGI	Thu, Jul 18, 2019	56.15	56.25	55.24	56.13
6069	NASDAQ	SBGI	Wed, Jul 17, 2019	58.51	58.51	56.34	56.38
6068	NASDAQ	SBGI	Tue, Jul 16, 2019	59.11	59.38	58.39	58.53
6067	NASDAQ	SBGI	Mon, Jul 15, 2019	59.37	59.38	58.51	59.20
6066	NASDAQ	SBGI	Fri, Jul 12, 2019	58.84	59.49	58.02	59.05
6065	NASDAQ	SBGI	Thu, Jul 11, 2019	57.46	59.58	57.43	58.92
6064	NASDAQ	SBGI	Wed, Jul 10, 2019	55.31	57.80	54.91	57.36
6063	NASDAQ	SBGI	Tue, Jul 9, 2019	56.10	56.30	55.00	55.10
6062	NASDAQ	SBGI	Mon, Jul 8, 2019	57.19	57.19	55.96	55.99
6061	NASDAQ	SBGI	Fri, Jul 5, 2019	56.94	57.51	56.53	57.31
6060	NASDAQ	SBGI	Wed, Jul 3, 2019	55.12	57.37	54.92	57.30
6059	NASDAQ	SBGI	Tue, Jul 2, 2019	54.24	55.81	53.93	54.66
6058	NASDAQ	SBGI	Mon, Jul 1, 2019	54.72	55.37	53.84	54.30
6057	NASDAQ	SBGI	Fri, Jun 28, 2019	53.36	54.18	53.05	53.63
6056	NASDAQ	SBGI	Thu, Jun 27, 2019	52.99	53.69	51.90	53.20
6055	NASDAQ	SBGI	Wed, Jun 26, 2019	53.49	54.42	53.33	53.87
6054	NASDAQ	SBGI	Tue, Jun 25, 2019	53.31	53.87	53.02	53.45
6053	NASDAQ	SBGI	Mon, Jun 24, 2019	54.14	54.60	53.03	53.53
6052	NASDAQ	SBGI	Fri, Jun 21, 2019	53.22	54.68	52.60	54.05
6051	NASDAQ	SBGI	Thu, Jun 20, 2019	53.25	53.59	52.61	53.57
6050	NASDAQ	SBGI	Wed, Jun 19, 2019	53.06	53.39	52.08	52.85
6049	NASDAQ	SBGI	Tue, Jun 18, 2019	53.86	55.05	52.99	53.07
6048	NASDAQ	SBGI	Mon, Jun 17, 2019	51.54	53.51	51.19	53.48
6047	NASDAQ	SBGI	Fri, Jun 14, 2019	51.69	52.30	51.32	51.65
6046	NASDAQ	SBGI	Thu, Jun 13, 2019	51.48	52.13	50.45	51.80
6045	NASDAQ	SBGI	Wed, Jun 12, 2019	51.40	51.97	50.65	51.32
6044	NASDAQ	SBGI	Tue, Jun 11, 2019	51.10	51.62	50.22	51.03
6043	NASDAQ	SBGI	Mon, Jun 10, 2019	51.36	51.88	50.35	50.89
6042	NASDAQ	SBGI	Fri, Jun 7, 2019	53.29	53.78	51.23	51.32
6041	NASDAQ	SBGI	Thu, Jun 6, 2019	53.55	54.42	52.33	52.99
6040	NASDAQ	SBGI	Wed, Jun 5, 2019	54.80	55.89	53.48	53.66
6039	NASDAQ	SBGI	Tue, Jun 4, 2019	54.38	54.82	53.61	54.54
6038	NASDAQ	SBGI	Mon, Jun 3, 2019	53.45	55.30	53.45	53.61
6037	NASDAQ	SBGI	Fri, May 31, 2019	54.99	55.49	53.41	53.68
6036	NASDAQ	SBGI	Thu, May 30, 2019	54.29	56.32	54.29	55.49
6035	NASDAQ	SBGI	Wed, May 29, 2019	53.64	54.52	53.18	54.47
6034	NASDAQ	SBGI	Tue, May 28, 2019	54.79	56.10	54.07	54.11
6033	NASDAQ	SBGI	Fri, May 24, 2019	54.92	55.30	54.35	55.27
6032	NASDAQ	SBGI	Thu, May 23, 2019	54.12	54.69	52.56	54.54
6031	NASDAQ	SBGI	Wed, May 22, 2019	56.17	56.17	54.61	54.69
6030	NASDAQ	SBGI	Tue, May 21, 2019	56.47	57.05	56.15	56.59
6029	NASDAQ	SBGI	Mon, May 20, 2019	56.52	56.83	55.54	56.40
6028	NASDAQ	SBGI	Fri, May 17, 2019	57.50	57.96	56.78	56.91
6027	NASDAQ	SBGI	Thu, May 16, 2019	57.50	58.49	57.23	57.62
6026	NASDAQ	SBGI	Wed, May 15, 2019	56.39	57.47	55.90	57.31
6025	NASDAQ	SBGI	Tue, May 14, 2019	58.51	58.52	56.39	56.91
6024	NASDAQ	SBGI	Mon, May 13, 2019	60.90	61.23	57.49	58.00
6023	NASDAQ	SBGI	Fri, May 10, 2019	61.09	62.69	60.77	61.81
6022	NASDAQ	SBGI	Thu, May 9, 2019	60.32	61.66	59.90	61.18
6021	NASDAQ	SBGI	Wed, May 8, 2019	59.68	64.41	59.13	60.93
6020	NASDAQ	SBGI	Tue, May 7, 2019	61.35	66.57	60.03	60.91
6019	NASDAQ	SBGI	Mon, May 6, 2019	50.55	63.18	49.50	60.48
6018	NASDAQ	SBGI	Fri, May 3, 2019	45.03	46.09	43.69	44.95
6017	NASDAQ	SBGI	Thu, May 2, 2019	45.42	45.45	43.26	43.72
6016	NASDAQ	SBGI	Wed, May 1, 2019	45.78	46.07	45.17	45.39
6015	NASDAQ	SBGI	Tue, Apr 30, 2019	45.89	46.16	45.41	45.79
6014	NASDAQ	SBGI	Mon, Apr 29, 2019	45.14	45.90	45.13	45.67
6013	NASDAQ	SBGI	Fri, Apr 26, 2019	44.36	45.15	44.15	45.10
6012	NASDAQ	SBGI	Thu, Apr 25, 2019	44.63	44.63	43.84	44.25
6011	NASDAQ	SBGI	Wed, Apr 24, 2019	44.31	44.93	44.15	44.67
6010	NASDAQ	SBGI	Tue, Apr 23, 2019	43.76	44.53	43.59	44.40
6009	NASDAQ	SBGI	Mon, Apr 22, 2019	44.35	44.72	43.37	43.47
6008	NASDAQ	SBGI	Thu, Apr 18, 2019	45.20	45.35	44.49	44.51
6007	NASDAQ	SBGI	Wed, Apr 17, 2019	45.00	45.59	44.93	45.39
6006	NASDAQ	SBGI	Tue, Apr 16, 2019	44.48	44.98	44.15	44.98
6005	NASDAQ	SBGI	Mon, Apr 15, 2019	43.64	44.39	43.36	44.21
6004	NASDAQ	SBGI	Fri, Apr 12, 2019	44.50	44.64	43.50	43.50
6003	NASDAQ	SBGI	Thu, Apr 11, 2019	43.63	44.22	43.49	44.10
6002	NASDAQ	SBGI	Wed, Apr 10, 2019	42.75	43.94	42.75	43.66
6001	NASDAQ	SBGI	Tue, Apr 9, 2019	42.35	42.74	42.18	42.73
6000	NASDAQ	SBGI	Mon, Apr 8, 2019	42.84	43.00	42.21	42.51
5999	NASDAQ	SBGI	Fri, Apr 5, 2019	42.40	43.41	42.10	42.82
5998	NASDAQ	SBGI	Thu, Apr 4, 2019	41.57	42.59	41.36	42.40
5997	NASDAQ	SBGI	Wed, Apr 3, 2019	40.18	41.76	39.95	41.41
5996	NASDAQ	SBGI	Tue, Apr 2, 2019	39.32	39.85	39.20	39.47
5995	NASDAQ	SBGI	Mon, Apr 1, 2019	38.67	39.39	38.46	39.28
5994	NASDAQ	SBGI	Fri, Mar 29, 2019	38.59	38.59	38.03	38.48
5993	NASDAQ	SBGI	Thu, Mar 28, 2019	38.38	38.59	38.09	38.29
5992	NASDAQ	SBGI	Wed, Mar 27, 2019	38.28	38.51	38.09	38.36
5991	NASDAQ	SBGI	Tue, Mar 26, 2019	38.29	38.65	37.98	38.27
5990	NASDAQ	SBGI	Mon, Mar 25, 2019	37.85	38.27	37.28	37.99
5989	NASDAQ	SBGI	Fri, Mar 22, 2019	38.50	38.50	37.27	37.80
5988	NASDAQ	SBGI	Thu, Mar 21, 2019	37.27	38.65	37.21	38.60
5987	NASDAQ	SBGI	Wed, Mar 20, 2019	38.26	38.26	37.11	37.26
5986	NASDAQ	SBGI	Tue, Mar 19, 2019	38.64	38.75	38.08	38.22
5985	NASDAQ	SBGI	Mon, Mar 18, 2019	39.23	39.32	38.44	38.50
5984	NASDAQ	SBGI	Fri, Mar 15, 2019	38.59	39.88	38.46	39.31
5983	NASDAQ	SBGI	Thu, Mar 14, 2019	38.78	38.95	38.32	38.54
5982	NASDAQ	SBGI	Wed, Mar 13, 2019	38.67	38.75	38.37	38.65
5981	NASDAQ	SBGI	Tue, Mar 12, 2019	37.97	38.77	37.86	38.42
5980	NASDAQ	SBGI	Mon, Mar 11, 2019	36.91	37.97	36.70	37.97
5979	NASDAQ	SBGI	Fri, Mar 8, 2019	36.35	36.84	36.35	36.82
5978	NASDAQ	SBGI	Thu, Mar 7, 2019	38.18	38.18	36.79	36.83
5977	NASDAQ	SBGI	Wed, Mar 6, 2019	37.97	38.31	37.77	38.20
5976	NASDAQ	SBGI	Tue, Mar 5, 2019	36.93	38.17	36.86	38.07
5975	NASDAQ	SBGI	Mon, Mar 4, 2019	36.67	37.01	36.16	36.74
5974	NASDAQ	SBGI	Fri, Mar 1, 2019	36.41	37.30	36.20	36.73
5973	NASDAQ	SBGI	Thu, Feb 28, 2019	34.78	36.52	34.78	36.10
5972	NASDAQ	SBGI	Wed, Feb 27, 2019	32.48	35.21	32.48	34.83
5971	NASDAQ	SBGI	Tue, Feb 26, 2019	32.69	33.00	32.50	32.81
5970	NASDAQ	SBGI	Mon, Feb 25, 2019	33.02	33.29	32.64	32.66
5969	NASDAQ	SBGI	Fri, Feb 22, 2019	32.92	33.17	32.73	32.88
5968	NASDAQ	SBGI	Thu, Feb 21, 2019	33.08	33.16	32.68	32.90
5967	NASDAQ	SBGI	Wed, Feb 20, 2019	32.79	33.26	32.79	33.19
5966	NASDAQ	SBGI	Tue, Feb 19, 2019	33.20	33.37	32.82	32.84
5965	NASDAQ	SBGI	Fri, Feb 15, 2019	33.08	33.35	33.06	33.20
5964	NASDAQ	SBGI	Thu, Feb 14, 2019	32.45	33.23	32.02	33.04
5963	NASDAQ	SBGI	Wed, Feb 13, 2019	32.19	32.73	31.60	32.60
5962	NASDAQ	SBGI	Tue, Feb 12, 2019	31.88	32.26	31.88	32.12
5961	NASDAQ	SBGI	Mon, Feb 11, 2019	31.48	31.85	31.46	31.76
5960	NASDAQ	SBGI	Fri, Feb 8, 2019	31.13	31.46	31.01	31.37
5959	NASDAQ	SBGI	Thu, Feb 7, 2019	31.50	31.62	31.02	31.32
5958	NASDAQ	SBGI	Wed, Feb 6, 2019	31.49	31.87	31.49	31.67
5957	NASDAQ	SBGI	Tue, Feb 5, 2019	31.49	31.78	31.33	31.40
5956	NASDAQ	SBGI	Mon, Feb 4, 2019	31.20	31.71	31.20	31.49
5955	NASDAQ	SBGI	Fri, Feb 1, 2019	30.92	31.15	30.57	31.15
5954	NASDAQ	SBGI	Thu, Jan 31, 2019	30.81	31.16	30.57	30.81
5953	NASDAQ	SBGI	Wed, Jan 30, 2019	31.12	31.23	29.96	30.80
5952	NASDAQ	SBGI	Tue, Jan 29, 2019	30.96	31.38	30.81	31.15
5951	NASDAQ	SBGI	Mon, Jan 28, 2019	30.87	31.30	30.76	30.96
5950	NASDAQ	SBGI	Fri, Jan 25, 2019	30.99	31.41	30.75	31.03
5949	NASDAQ	SBGI	Thu, Jan 24, 2019	30.55	30.87	30.42	30.72
5948	NASDAQ	SBGI	Wed, Jan 23, 2019	29.71	30.69	29.71	30.55
5947	NASDAQ	SBGI	Tue, Jan 22, 2019	30.31	30.46	29.38	29.56
5946	NASDAQ	SBGI	Fri, Jan 18, 2019	30.13	30.60	30.06	30.44
5945	NASDAQ	SBGI	Thu, Jan 17, 2019	29.77	30.19	29.77	30.07
5944	NASDAQ	SBGI	Wed, Jan 16, 2019	29.98	30.44	29.81	29.87
5943	NASDAQ	SBGI	Tue, Jan 15, 2019	29.89	30.18	29.65	30.00
5942	NASDAQ	SBGI	Mon, Jan 14, 2019	29.66	29.91	29.26	29.67
5941	NASDAQ	SBGI	Fri, Jan 11, 2019	30.20	30.35	29.75	29.77
5940	NASDAQ	SBGI	Thu, Jan 10, 2019	29.91	30.35	29.47	30.17
5939	NASDAQ	SBGI	Wed, Jan 9, 2019	29.94	30.27	29.84	29.89
5938	NASDAQ	SBGI	Tue, Jan 8, 2019	28.73	29.98	28.73	29.85
5937	NASDAQ	SBGI	Mon, Jan 7, 2019	28.01	28.65	27.84	28.39
5936	NASDAQ	SBGI	Fri, Jan 4, 2019	27.27	28.14	27.26	27.95
5935	NASDAQ	SBGI	Thu, Jan 3, 2019	26.95	27.61	26.09	26.96
5934	NASDAQ	SBGI	Wed, Jan 2, 2019	26.00	27.23	25.92	27.03
5933	NASDAQ	SBGI	Mon, Dec 31, 2018	26.55	26.77	25.65	26.34
5932	NASDAQ	SBGI	Fri, Dec 28, 2018	26.46	26.84	25.99	26.46
5931	NASDAQ	SBGI	Thu, Dec 27, 2018	26.17	26.65	25.69	26.49
5930	NASDAQ	SBGI	Wed, Dec 26, 2018	25.35	26.66	25.20	26.62
5929	NASDAQ	SBGI	Mon, Dec 24, 2018	25.62	26.15	25.14	25.22
5928	NASDAQ	SBGI	Fri, Dec 21, 2018	26.75	27.62	25.85	25.89
5927	NASDAQ	SBGI	Thu, Dec 20, 2018	27.36	27.46	26.27	26.62
5926	NASDAQ	SBGI	Wed, Dec 19, 2018	27.91	28.19	27.06	27.37
5925	NASDAQ	SBGI	Tue, Dec 18, 2018	28.01	28.21	27.37	27.50
5924	NASDAQ	SBGI	Mon, Dec 17, 2018	28.23	28.46	27.46	27.62
5923	NASDAQ	SBGI	Fri, Dec 14, 2018	28.59	29.02	28.26	28.37
5922	NASDAQ	SBGI	Thu, Dec 13, 2018	29.96	30.20	28.39	28.75
5921	NASDAQ	SBGI	Wed, Dec 12, 2018	30.76	31.00	29.93	29.95
5920	NASDAQ	SBGI	Tue, Dec 11, 2018	30.32	31.10	30.15	30.30
5919	NASDAQ	SBGI	Mon, Dec 10, 2018	30.64	30.88	29.80	30.06
5918	NASDAQ	SBGI	Fri, Dec 7, 2018	30.83	31.16	30.48	30.66
5917	NASDAQ	SBGI	Thu, Dec 6, 2018	30.45	30.92	29.10	30.85
5916	NASDAQ	SBGI	Tue, Dec 4, 2018	31.48	31.81	30.84	30.89
5915	NASDAQ	SBGI	Mon, Dec 3, 2018	31.75	32.00	31.04	31.69
5914	NASDAQ	SBGI	Fri, Nov 30, 2018	31.12	31.61	30.90	31.45
5913	NASDAQ	SBGI	Thu, Nov 29, 2018	30.61	31.40	30.61	31.24
5912	NASDAQ	SBGI	Wed, Nov 28, 2018	31.10	31.45	30.69	30.91
5911	NASDAQ	SBGI	Tue, Nov 27, 2018	30.70	31.13	30.70	30.98
5910	NASDAQ	SBGI	Mon, Nov 26, 2018	30.82	31.23	30.68	30.75
5909	NASDAQ	SBGI	Fri, Nov 23, 2018	30.35	30.93	30.17	30.58
5908	NASDAQ	SBGI	Wed, Nov 21, 2018	29.11	30.65	29.11	30.44
5907	NASDAQ	SBGI	Tue, Nov 20, 2018	30.24	30.24	29.03	29.08
5906	NASDAQ	SBGI	Mon, Nov 19, 2018	30.57	30.60	30.05	30.37
5905	NASDAQ	SBGI	Fri, Nov 16, 2018	30.36	30.76	30.36	30.48
5904	NASDAQ	SBGI	Thu, Nov 15, 2018	30.82	30.87	30.06	30.67
5903	NASDAQ	SBGI	Wed, Nov 14, 2018	31.72	31.78	30.83	30.88
5902	NASDAQ	SBGI	Tue, Nov 13, 2018	31.45	31.68	31.21	31.38
5901	NASDAQ	SBGI	Mon, Nov 12, 2018	31.35	31.80	31.25	31.28
5900	NASDAQ	SBGI	Fri, Nov 9, 2018	31.71	32.09	31.26	31.40
5899	NASDAQ	SBGI	Thu, Nov 8, 2018	31.80	32.30	31.22	31.77
5898	NASDAQ	SBGI	Wed, Nov 7, 2018	30.96	32.08	30.26	31.39
5897	NASDAQ	SBGI	Tue, Nov 6, 2018	29.99	30.78	29.71	30.57
5896	NASDAQ	SBGI	Mon, Nov 5, 2018	29.58	30.07	28.82	29.91
5895	NASDAQ	SBGI	Fri, Nov 2, 2018	29.89	30.07	29.25	29.50
5894	NASDAQ	SBGI	Thu, Nov 1, 2018	28.72	30.00	28.72	29.68
5893	NASDAQ	SBGI	Wed, Oct 31, 2018	28.19	28.88	28.11	28.64
5892	NASDAQ	SBGI	Tue, Oct 30, 2018	26.85	28.15	26.85	28.02
5891	NASDAQ	SBGI	Mon, Oct 29, 2018	26.63	27.60	26.42	26.77
5890	NASDAQ	SBGI	Fri, Oct 26, 2018	26.39	26.89	26.04	26.37
5889	NASDAQ	SBGI	Thu, Oct 25, 2018	26.64	27.14	26.42	26.72
5888	NASDAQ	SBGI	Wed, Oct 24, 2018	29.01	29.16	26.57	26.60
5887	NASDAQ	SBGI	Tue, Oct 23, 2018	29.18	29.49	28.56	29.01
5886	NASDAQ	SBGI	Mon, Oct 22, 2018	29.56	29.98	29.43	29.51
5885	NASDAQ	SBGI	Fri, Oct 19, 2018	29.64	30.05	29.22	29.47
5884	NASDAQ	SBGI	Thu, Oct 18, 2018	29.56	29.98	29.37	29.71
5883	NASDAQ	SBGI	Wed, Oct 17, 2018	29.87	30.14	29.58	29.63
5882	NASDAQ	SBGI	Tue, Oct 16, 2018	29.40	29.95	29.05	29.91
5881	NASDAQ	SBGI	Mon, Oct 15, 2018	28.20	29.11	28.20	28.87
5880	NASDAQ	SBGI	Fri, Oct 12, 2018	28.24	28.49	27.95	28.20
5879	NASDAQ	SBGI	Thu, Oct 11, 2018	28.37	28.57	27.81	27.94
5878	NASDAQ	SBGI	Wed, Oct 10, 2018	29.25	29.65	28.26	28.28
5877	NASDAQ	SBGI	Tue, Oct 9, 2018	29.35	29.73	29.09	29.22
5876	NASDAQ	SBGI	Mon, Oct 8, 2018	28.58	29.56	28.44	29.40
5875	NASDAQ	SBGI	Fri, Oct 5, 2018	28.75	29.18	28.45	28.53
5874	NASDAQ	SBGI	Thu, Oct 4, 2018	29.15	29.30	28.67	28.74
5873	NASDAQ	SBGI	Wed, Oct 3, 2018	28.82	29.31	28.79	29.17
5872	NASDAQ	SBGI	Tue, Oct 2, 2018	28.03	29.13	27.97	28.62
5871	NASDAQ	SBGI	Mon, Oct 1, 2018	28.44	28.71	27.88	28.02
5870	NASDAQ	SBGI	Fri, Sep 28, 2018	27.75	28.40	27.55	28.35
5869	NASDAQ	SBGI	Thu, Sep 27, 2018	27.85	28.50	27.63	27.90
5868	NASDAQ	SBGI	Wed, Sep 26, 2018	28.15	28.55	27.80	27.85
5867	NASDAQ	SBGI	Tue, Sep 25, 2018	28.20	28.75	28.05	28.25
5866	NASDAQ	SBGI	Mon, Sep 24, 2018	28.40	28.60	28.00	28.15
5865	NASDAQ	SBGI	Fri, Sep 21, 2018	28.45	28.65	28.30	28.35
5864	NASDAQ	SBGI	Thu, Sep 20, 2018	28.30	28.90	28.30	28.48
5863	NASDAQ	SBGI	Wed, Sep 19, 2018	28.20	28.70	28.20	28.43
5862	NASDAQ	SBGI	Tue, Sep 18, 2018	28.05	28.55	28.05	28.15
5861	NASDAQ	SBGI	Mon, Sep 17, 2018	27.90	28.30	27.65	28.08
5860	NASDAQ	SBGI	Fri, Sep 14, 2018	27.80	28.10	27.70	27.80
5859	NASDAQ	SBGI	Thu, Sep 13, 2018	27.90	28.35	27.85	27.90
5858	NASDAQ	SBGI	Wed, Sep 12, 2018	27.40	27.95	27.33	27.95
5857	NASDAQ	SBGI	Tue, Sep 11, 2018	26.85	27.40	26.85	27.25
5856	NASDAQ	SBGI	Mon, Sep 10, 2018	27.35	27.63	26.90	27.00
5855	NASDAQ	SBGI	Fri, Sep 7, 2018	27.15	27.95	27.05	27.20
5854	NASDAQ	SBGI	Thu, Sep 6, 2018	27.85	28.75	27.25	27.25
5853	NASDAQ	SBGI	Wed, Sep 5, 2018	28.15	29.15	28.00	28.75
5852	NASDAQ	SBGI	Tue, Sep 4, 2018	28.80	28.80	28.10	28.10
5851	NASDAQ	SBGI	Fri, Aug 31, 2018	28.35	29.00	28.05	28.95
5850	NASDAQ	SBGI	Thu, Aug 30, 2018	27.95	28.55	27.80	28.25
5849	NASDAQ	SBGI	Wed, Aug 29, 2018	29.05	29.23	28.50	28.65
5848	NASDAQ	SBGI	Tue, Aug 28, 2018	29.10	29.30	28.80	29.00
5847	NASDAQ	SBGI	Mon, Aug 27, 2018	29.20	29.63	29.00	29.05
5846	NASDAQ	SBGI	Fri, Aug 24, 2018	29.25	29.53	29.08	29.25
5845	NASDAQ	SBGI	Thu, Aug 23, 2018	29.40	29.58	29.10	29.30
5844	NASDAQ	SBGI	Wed, Aug 22, 2018	29.45	29.85	29.45	29.60
5843	NASDAQ	SBGI	Tue, Aug 21, 2018	28.65	30.00	28.65	29.45
5842	NASDAQ	SBGI	Mon, Aug 20, 2018	28.70	29.10	28.65	28.80
5841	NASDAQ	SBGI	Fri, Aug 17, 2018	28.75	29.15	28.55	28.70
5840	NASDAQ	SBGI	Thu, Aug 16, 2018	28.75	29.13	28.60	28.95
5839	NASDAQ	SBGI	Wed, Aug 15, 2018	27.95	28.65	27.55	28.55
5838	NASDAQ	SBGI	Tue, Aug 14, 2018	28.15	28.58	27.95	28.10
5837	NASDAQ	SBGI	Mon, Aug 13, 2018	28.10	28.20	27.45	27.90
5836	NASDAQ	SBGI	Fri, Aug 10, 2018	27.60	28.30	27.50	27.90
5835	NASDAQ	SBGI	Thu, Aug 9, 2018	26.00	28.00	25.65	27.80
5834	NASDAQ	SBGI	Wed, Aug 8, 2018	26.65	27.75	26.45	27.10
5833	NASDAQ	SBGI	Tue, Aug 7, 2018	26.05	26.70	25.90	26.00
5832	NASDAQ	SBGI	Mon, Aug 6, 2018	25.80	26.05	25.60	25.90
5831	NASDAQ	SBGI	Fri, Aug 3, 2018	25.50	26.00	25.50	25.75
5830	NASDAQ	SBGI	Thu, Aug 2, 2018	25.45	25.55	25.13	25.45
5829	NASDAQ	SBGI	Wed, Aug 1, 2018	25.65	25.85	25.30	25.40
5828	NASDAQ	SBGI	Tue, Jul 31, 2018	25.80	26.10	25.53	25.80
5827	NASDAQ	SBGI	Mon, Jul 30, 2018	25.75	26.30	25.55	25.85
5826	NASDAQ	SBGI	Fri, Jul 27, 2018	26.65	26.80	25.50	25.75
5825	NASDAQ	SBGI	Thu, Jul 26, 2018	27.10	27.80	26.35	26.65
5824	NASDAQ	SBGI	Wed, Jul 25, 2018	26.60	27.15	26.45	27.05
5823	NASDAQ	SBGI	Tue, Jul 24, 2018	26.85	26.85	25.81	26.05
5822	NASDAQ	SBGI	Mon, Jul 23, 2018	26.65	26.90	26.38	26.70
5821	NASDAQ	SBGI	Fri, Jul 20, 2018	26.10	26.95	25.50	26.90
5820	NASDAQ	SBGI	Thu, Jul 19, 2018	27.25	27.30	25.98	26.30
5819	NASDAQ	SBGI	Wed, Jul 18, 2018	28.10	28.20	26.95	27.40
5818	NASDAQ	SBGI	Tue, Jul 17, 2018	28.80	29.40	28.00	28.05
5817	NASDAQ	SBGI	Mon, Jul 16, 2018	32.95	33.20	29.05	29.10
5816	NASDAQ	SBGI	Fri, Jul 13, 2018	33.15	33.50	32.55	32.95
5815	NASDAQ	SBGI	Thu, Jul 12, 2018	33.00	33.35	32.55	33.00
5814	NASDAQ	SBGI	Wed, Jul 11, 2018	32.80	33.95	32.60	33.00
5813	NASDAQ	SBGI	Tue, Jul 10, 2018	33.65	33.70	32.70	32.85
5812	NASDAQ	SBGI	Mon, Jul 9, 2018	33.30	33.80	32.80	33.55
5811	NASDAQ	SBGI	Fri, Jul 6, 2018	32.55	33.15	32.55	33.05
5810	NASDAQ	SBGI	Thu, Jul 5, 2018	32.35	32.75	32.25	32.50
5809	NASDAQ	SBGI	Tue, Jul 3, 2018	32.20	32.80	32.00	32.25
5808	NASDAQ	SBGI	Mon, Jul 2, 2018	31.90	32.15	31.30	31.90
5807	NASDAQ	SBGI	Fri, Jun 29, 2018	32.35	32.60	31.90	32.15
5806	NASDAQ	SBGI	Thu, Jun 28, 2018	33.00	33.00	32.05	32.45
5805	NASDAQ	SBGI	Wed, Jun 27, 2018	33.15	33.35	32.80	32.90
5804	NASDAQ	SBGI	Tue, Jun 26, 2018	32.90	33.30	32.10	33.25
5803	NASDAQ	SBGI	Mon, Jun 25, 2018	32.90	33.20	32.50	32.90
5802	NASDAQ	SBGI	Fri, Jun 22, 2018	32.35	32.98	32.00	32.75
5801	NASDAQ	SBGI	Thu, Jun 21, 2018	33.45	33.65	32.25	32.30
5800	NASDAQ	SBGI	Wed, Jun 20, 2018	33.10	33.85	32.98	33.50
5799	NASDAQ	SBGI	Tue, Jun 19, 2018	32.65	33.20	32.55	32.90
5798	NASDAQ	SBGI	Mon, Jun 18, 2018	32.30	32.90	32.00	32.65
5797	NASDAQ	SBGI	Fri, Jun 15, 2018	33.70	33.70	32.15	32.60
5796	NASDAQ	SBGI	Thu, Jun 14, 2018	32.00	33.10	31.95	33.00
5795	NASDAQ	SBGI	Wed, Jun 13, 2018	31.85	32.65	31.50	31.90
5794	NASDAQ	SBGI	Tue, Jun 12, 2018	30.85	31.15	30.40	31.05
5793	NASDAQ	SBGI	Mon, Jun 11, 2018	29.70	31.25	29.70	30.70
5792	NASDAQ	SBGI	Fri, Jun 8, 2018	29.15	29.80	28.85	29.75
5791	NASDAQ	SBGI	Thu, Jun 7, 2018	28.60	29.20	28.45	29.10
5790	NASDAQ	SBGI	Wed, Jun 6, 2018	28.05	28.65	27.53	28.45
5789	NASDAQ	SBGI	Tue, Jun 5, 2018	28.00	28.25	27.85	27.95
5788	NASDAQ	SBGI	Mon, Jun 4, 2018	27.70	28.20	27.60	28.10
5787	NASDAQ	SBGI	Fri, Jun 1, 2018	27.50	27.80	27.05	27.70
5786	NASDAQ	SBGI	Thu, May 31, 2018	27.95	28.00	27.05	27.40
5785	NASDAQ	SBGI	Wed, May 30, 2018	28.25	28.85	27.90	28.00
5784	NASDAQ	SBGI	Tue, May 29, 2018	28.70	28.80	28.05	28.30
5783	NASDAQ	SBGI	Fri, May 25, 2018	28.80	29.08	28.75	28.85
5782	NASDAQ	SBGI	Thu, May 24, 2018	28.95	29.25	28.70	28.75
5781	NASDAQ	SBGI	Wed, May 23, 2018	30.05	30.05	29.00	29.00
5780	NASDAQ	SBGI	Tue, May 22, 2018	30.75	30.85	29.90	30.05
5779	NASDAQ	SBGI	Mon, May 21, 2018	30.75	31.05	30.55	31.00
5778	NASDAQ	SBGI	Fri, May 18, 2018	30.35	31.05	30.20	30.80
5777	NASDAQ	SBGI	Thu, May 17, 2018	30.55	31.05	30.15	30.20
5776	NASDAQ	SBGI	Wed, May 16, 2018	30.50	30.90	30.00	30.75
5775	NASDAQ	SBGI	Tue, May 15, 2018	30.30	30.60	30.10	30.55
5774	NASDAQ	SBGI	Mon, May 14, 2018	29.65	30.40	29.35	30.25
5773	NASDAQ	SBGI	Fri, May 11, 2018	29.70	29.95	29.45	29.80
5772	NASDAQ	SBGI	Thu, May 10, 2018	29.40	29.93	29.00	29.55
5771	NASDAQ	SBGI	Wed, May 9, 2018	28.10	30.35	28.10	29.85
5770	NASDAQ	SBGI	Tue, May 8, 2018	28.30	28.80	27.15	27.30
5769	NASDAQ	SBGI	Mon, May 7, 2018	28.00	28.40	27.65	28.25
5768	NASDAQ	SBGI	Fri, May 4, 2018	27.05	27.95	26.85	27.65
5767	NASDAQ	SBGI	Thu, May 3, 2018	27.50	27.60	26.50	27.05
5766	NASDAQ	SBGI	Wed, May 2, 2018	28.00	28.30	27.65	27.65
5765	NASDAQ	SBGI	Tue, May 1, 2018	28.35	28.60	27.55	28.10
5764	NASDAQ	SBGI	Mon, Apr 30, 2018	28.35	28.60	28.05	28.35
5763	NASDAQ	SBGI	Fri, Apr 27, 2018	29.00	29.15	28.10	28.20
5762	NASDAQ	SBGI	Thu, Apr 26, 2018	29.80	29.85	28.70	28.90
5761	NASDAQ	SBGI	Wed, Apr 25, 2018	29.30	30.40	29.10	29.85
5760	NASDAQ	SBGI	Tue, Apr 24, 2018	29.25	29.50	28.70	28.90
5759	NASDAQ	SBGI	Mon, Apr 23, 2018	29.65	29.70	28.95	29.05
5758	NASDAQ	SBGI	Fri, Apr 20, 2018	30.50	30.80	28.90	29.40
5757	NASDAQ	SBGI	Thu, Apr 19, 2018	29.55	31.15	29.45	30.60
5756	NASDAQ	SBGI	Wed, Apr 18, 2018	29.25	29.70	29.20	29.35
5755	NASDAQ	SBGI	Tue, Apr 17, 2018	29.90	30.05	29.20	29.25
5754	NASDAQ	SBGI	Mon, Apr 16, 2018	29.20	30.13	29.10	29.75
5753	NASDAQ	SBGI	Fri, Apr 13, 2018	29.65	29.75	28.93	29.10
5752	NASDAQ	SBGI	Thu, Apr 12, 2018	29.55	29.95	29.23	29.50
5751	NASDAQ	SBGI	Wed, Apr 11, 2018	29.20	29.75	28.95	29.45
5750	NASDAQ	SBGI	Tue, Apr 10, 2018	29.85	30.00	29.05	29.30
5749	NASDAQ	SBGI	Mon, Apr 9, 2018	30.10	30.30	29.60	29.65
5748	NASDAQ	SBGI	Fri, Apr 6, 2018	29.70	30.10	29.70	29.95
5747	NASDAQ	SBGI	Thu, Apr 5, 2018	30.05	30.15	29.65	29.85
5746	NASDAQ	SBGI	Wed, Apr 4, 2018	29.70	30.15	29.23	29.95
5745	NASDAQ	SBGI	Tue, Apr 3, 2018	30.10	30.40	29.75	30.00
5744	NASDAQ	SBGI	Mon, Apr 2, 2018	31.25	31.45	29.85	30.00
5743	NASDAQ	SBGI	Thu, Mar 29, 2018	31.50	31.80	31.10	31.30
5742	NASDAQ	SBGI	Wed, Mar 28, 2018	31.80	32.20	31.20	31.30
5741	NASDAQ	SBGI	Tue, Mar 27, 2018	31.60	32.90	31.35	31.80
5740	NASDAQ	SBGI	Mon, Mar 26, 2018	31.20	31.50	30.55	31.45
5739	NASDAQ	SBGI	Fri, Mar 23, 2018	31.05	31.50	30.75	30.85
5738	NASDAQ	SBGI	Thu, Mar 22, 2018	31.25	31.53	31.00	31.10
5737	NASDAQ	SBGI	Wed, Mar 21, 2018	31.40	31.85	31.30	31.45
5736	NASDAQ	SBGI	Tue, Mar 20, 2018	32.20	32.20	31.45	31.50
5735	NASDAQ	SBGI	Mon, Mar 19, 2018	32.00	32.35	31.75	31.85
5734	NASDAQ	SBGI	Fri, Mar 16, 2018	32.55	32.80	32.20	32.20
5733	NASDAQ	SBGI	Thu, Mar 15, 2018	32.95	33.25	32.25	32.55
5732	NASDAQ	SBGI	Wed, Mar 14, 2018	33.05	33.30	32.80	33.00
5731	NASDAQ	SBGI	Tue, Mar 13, 2018	34.00	34.35	33.00	33.05
5730	NASDAQ	SBGI	Mon, Mar 12, 2018	33.80	34.45	33.65	33.85
5729	NASDAQ	SBGI	Fri, Mar 9, 2018	33.40	34.25	33.10	33.65
5728	NASDAQ	SBGI	Thu, Mar 8, 2018	33.60	33.90	33.05	33.15
5727	NASDAQ	SBGI	Wed, Mar 7, 2018	33.55	33.90	33.20	33.65
5726	NASDAQ	SBGI	Tue, Mar 6, 2018	34.00	34.25	33.48	33.85
5725	NASDAQ	SBGI	Mon, Mar 5, 2018	34.55	34.95	33.95	34.05
5724	NASDAQ	SBGI	Fri, Mar 2, 2018	33.25	35.20	32.95	35.00
5723	NASDAQ	SBGI	Thu, Mar 1, 2018	33.95	34.80	32.70	33.38
5722	NASDAQ	SBGI	Wed, Feb 28, 2018	32.40	34.90	32.35	33.80
5721	NASDAQ	SBGI	Tue, Feb 27, 2018	36.60	36.60	35.80	36.05
5720	NASDAQ	SBGI	Mon, Feb 26, 2018	36.60	36.95	36.05	36.65
5719	NASDAQ	SBGI	Fri, Feb 23, 2018	35.60	37.20	35.60	36.40
5718	NASDAQ	SBGI	Thu, Feb 22, 2018	36.60	36.90	35.15	35.60
5717	NASDAQ	SBGI	Wed, Feb 21, 2018	36.80	37.15	36.60	36.60
5716	NASDAQ	SBGI	Tue, Feb 20, 2018	36.15	37.00	35.65	36.65
5715	NASDAQ	SBGI	Fri, Feb 16, 2018	37.10	37.55	36.15	36.30
5714	NASDAQ	SBGI	Thu, Feb 15, 2018	36.75	37.40	36.20	37.25
5713	NASDAQ	SBGI	Wed, Feb 14, 2018	36.20	36.95	36.00	36.65
5712	NASDAQ	SBGI	Tue, Feb 13, 2018	35.55	36.80	35.55	36.45
5711	NASDAQ	SBGI	Mon, Feb 12, 2018	34.90	35.90	34.90	35.55
5710	NASDAQ	SBGI	Fri, Feb 9, 2018	34.75	35.40	33.67	34.95
5709	NASDAQ	SBGI	Thu, Feb 8, 2018	35.80	36.80	34.35	34.65
5708	NASDAQ	SBGI	Wed, Feb 7, 2018	35.75	36.15	35.25	35.60
5707	NASDAQ	SBGI	Tue, Feb 6, 2018	35.10	36.50	34.85	35.75
5706	NASDAQ	SBGI	Mon, Feb 5, 2018	36.20	36.60	35.40	35.55
5705	NASDAQ	SBGI	Fri, Feb 2, 2018	37.20	37.30	36.10	36.25
5704	NASDAQ	SBGI	Thu, Feb 1, 2018	37.00	37.85	36.30	37.20
5703	NASDAQ	SBGI	Wed, Jan 31, 2018	38.65	38.85	36.73	37.10
5702	NASDAQ	SBGI	Tue, Jan 30, 2018	38.60	39.05	38.40	38.45
5701	NASDAQ	SBGI	Mon, Jan 29, 2018	39.40	39.40	38.30	38.85
5700	NASDAQ	SBGI	Fri, Jan 26, 2018	39.35	39.60	38.80	39.35
5699	NASDAQ	SBGI	Thu, Jan 25, 2018	38.95	39.45	38.95	39.20
5698	NASDAQ	SBGI	Wed, Jan 24, 2018	39.80	40.00	38.85	39.00
5697	NASDAQ	SBGI	Tue, Jan 23, 2018	39.85	40.00	38.90	39.50
5696	NASDAQ	SBGI	Mon, Jan 22, 2018	39.75	40.05	39.38	39.85
5695	NASDAQ	SBGI	Fri, Jan 19, 2018	39.90	40.10	39.05	39.80
5694	NASDAQ	SBGI	Thu, Jan 18, 2018	38.90	40.08	38.90	39.90
5693	NASDAQ	SBGI	Wed, Jan 17, 2018	39.65	39.90	38.95	39.15
5692	NASDAQ	SBGI	Tue, Jan 16, 2018	39.25	40.15	39.15	39.35
5691	NASDAQ	SBGI	Fri, Jan 12, 2018	39.20	39.35	38.65	39.05
5690	NASDAQ	SBGI	Thu, Jan 11, 2018	39.00	39.75	38.53	39.40
5689	NASDAQ	SBGI	Wed, Jan 10, 2018	35.60	39.60	35.55	38.75
5688	NASDAQ	SBGI	Tue, Jan 9, 2018	34.70	36.30	34.60	35.60
5687	NASDAQ	SBGI	Mon, Jan 8, 2018	35.15	35.30	34.58	34.70
5686	NASDAQ	SBGI	Fri, Jan 5, 2018	34.75	35.58	34.58	35.10
5685	NASDAQ	SBGI	Thu, Jan 4, 2018	36.10	36.90	34.70	35.35
5684	NASDAQ	SBGI	Wed, Jan 3, 2018	36.95	37.15	35.95	36.00
5683	NASDAQ	SBGI	Tue, Jan 2, 2018	38.20	38.20	37.00	37.15
5682	NASDAQ	SBGI	Fri, Dec 29, 2017	38.20	38.20	37.60	37.85
5681	NASDAQ	SBGI	Thu, Dec 28, 2017	38.15	38.30	37.70	38.05
5680	NASDAQ	SBGI	Wed, Dec 27, 2017	38.45	39.00	38.05	38.15
5679	NASDAQ	SBGI	Tue, Dec 26, 2017	38.15	38.80	38.15	38.40
5678	NASDAQ	SBGI	Fri, Dec 22, 2017	37.70	38.25	37.40	38.20
5677	NASDAQ	SBGI	Thu, Dec 21, 2017	38.60	38.70	37.78	37.85
5676	NASDAQ	SBGI	Wed, Dec 20, 2017	38.10	38.55	37.85	38.40
5675	NASDAQ	SBGI	Tue, Dec 19, 2017	38.05	38.25	37.70	37.85
5674	NASDAQ	SBGI	Mon, Dec 18, 2017	37.65	38.30	37.45	38.10
5673	NASDAQ	SBGI	Fri, Dec 15, 2017	36.75	37.55	36.75	37.35
5672	NASDAQ	SBGI	Thu, Dec 14, 2017	37.10	37.15	36.25	36.65
5671	NASDAQ	SBGI	Wed, Dec 13, 2017	36.30	36.64	35.86	36.40
5670	NASDAQ	SBGI	Tue, Dec 12, 2017	36.05	36.30	35.90	36.10
5669	NASDAQ	SBGI	Mon, Dec 11, 2017	35.85	36.28	35.65	36.00
5668	NASDAQ	SBGI	Fri, Dec 8, 2017	35.55	35.90	35.15	35.65
5667	NASDAQ	SBGI	Thu, Dec 7, 2017	34.00	35.45	33.80	35.40
5666	NASDAQ	SBGI	Wed, Dec 6, 2017	33.75	34.30	33.45	34.15
5665	NASDAQ	SBGI	Tue, Dec 5, 2017	34.60	34.70	33.60	33.65
5664	NASDAQ	SBGI	Mon, Dec 4, 2017	34.15	34.83	33.90	34.60
5663	NASDAQ	SBGI	Fri, Dec 1, 2017	33.95	34.10	33.05	33.90
5662	NASDAQ	SBGI	Thu, Nov 30, 2017	33.10	34.20	32.55	34.05
5661	NASDAQ	SBGI	Wed, Nov 29, 2017	33.70	34.60	33.70	34.35
5660	NASDAQ	SBGI	Tue, Nov 28, 2017	33.35	34.00	32.43	33.75
5659	NASDAQ	SBGI	Mon, Nov 27, 2017	33.50	34.10	33.05	33.20
5658	NASDAQ	SBGI	Fri, Nov 24, 2017	33.25	33.45	33.03	33.15
5657	NASDAQ	SBGI	Wed, Nov 22, 2017	32.65	33.25	32.55	33.20
5656	NASDAQ	SBGI	Tue, Nov 21, 2017	33.05	33.15	32.50	32.60
5655	NASDAQ	SBGI	Mon, Nov 20, 2017	32.95	33.20	32.15	32.90
5654	NASDAQ	SBGI	Fri, Nov 17, 2017	32.70	33.40	32.40	33.05
5653	NASDAQ	SBGI	Thu, Nov 16, 2017	31.15	32.93	31.10	32.55
5652	NASDAQ	SBGI	Wed, Nov 15, 2017	31.25	31.50	30.80	31.10
5651	NASDAQ	SBGI	Tue, Nov 14, 2017	31.10	31.70	30.90	31.40
5650	NASDAQ	SBGI	Mon, Nov 13, 2017	31.40	31.60	30.85	31.15
5649	NASDAQ	SBGI	Fri, Nov 10, 2017	31.75	32.10	31.55	31.75
5648	NASDAQ	SBGI	Thu, Nov 9, 2017	29.75	31.60	29.40	31.55
5647	NASDAQ	SBGI	Wed, Nov 8, 2017	30.10	30.10	29.53	29.85
5646	NASDAQ	SBGI	Tue, Nov 7, 2017	30.20	30.75	29.95	30.05
5645	NASDAQ	SBGI	Mon, Nov 6, 2017	29.85	30.40	29.20	30.30
5644	NASDAQ	SBGI	Fri, Nov 3, 2017	30.70	31.06	29.95	30.00
5643	NASDAQ	SBGI	Thu, Nov 2, 2017	30.80	31.10	30.08	30.65
5642	NASDAQ	SBGI	Wed, Nov 1, 2017	30.50	31.35	29.60	31.05
5641	NASDAQ	SBGI	Tue, Oct 31, 2017	31.50	31.95	31.25	31.70
5640	NASDAQ	SBGI	Mon, Oct 30, 2017	31.10	31.60	30.75	31.35
5639	NASDAQ	SBGI	Fri, Oct 27, 2017	31.45	31.50	30.20	31.00
5638	NASDAQ	SBGI	Thu, Oct 26, 2017	31.10	32.13	30.80	31.40
5637	NASDAQ	SBGI	Wed, Oct 25, 2017	30.85	31.30	30.35	31.00
5636	NASDAQ	SBGI	Tue, Oct 24, 2017	30.05	30.95	30.05	30.80
5635	NASDAQ	SBGI	Mon, Oct 23, 2017	30.65	30.75	30.05	30.10
5634	NASDAQ	SBGI	Fri, Oct 20, 2017	30.75	31.23	30.55	30.75
5633	NASDAQ	SBGI	Thu, Oct 19, 2017	30.20	30.30	29.15	30.20
5632	NASDAQ	SBGI	Wed, Oct 18, 2017	30.30	30.95	30.25	30.35
5631	NASDAQ	SBGI	Tue, Oct 17, 2017	30.35	30.40	29.85	30.05
5630	NASDAQ	SBGI	Mon, Oct 16, 2017	30.75	31.15	29.95	30.30
5629	NASDAQ	SBGI	Fri, Oct 13, 2017	29.65	31.55	29.15	30.55
5628	NASDAQ	SBGI	Thu, Oct 12, 2017	30.45	30.45	29.33	29.65
5627	NASDAQ	SBGI	Wed, Oct 11, 2017	31.10	31.35	30.65	30.80
5626	NASDAQ	SBGI	Tue, Oct 10, 2017	31.55	31.70	30.85	31.15
5625	NASDAQ	SBGI	Mon, Oct 9, 2017	32.20	32.36	31.20	31.40
5624	NASDAQ	SBGI	Fri, Oct 6, 2017	32.10	32.58	31.35	32.25
5623	NASDAQ	SBGI	Thu, Oct 5, 2017	32.25	32.75	32.15	32.25
5622	NASDAQ	SBGI	Wed, Oct 4, 2017	31.50	32.75	31.50	32.35
5621	NASDAQ	SBGI	Tue, Oct 3, 2017	30.95	31.55	30.33	31.55
5620	NASDAQ	SBGI	Mon, Oct 2, 2017	31.95	32.15	29.80	30.75
5619	NASDAQ	SBGI	Fri, Sep 29, 2017	31.15	32.25	31.05	32.05
5618	NASDAQ	SBGI	Thu, Sep 28, 2017	30.00	31.20	29.80	31.05
5617	NASDAQ	SBGI	Wed, Sep 27, 2017	29.75	30.30	29.28	30.00
5616	NASDAQ	SBGI	Tue, Sep 26, 2017	29.65	29.93	29.40	29.70
5615	NASDAQ	SBGI	Mon, Sep 25, 2017	29.50	30.20	29.25	29.60
5614	NASDAQ	SBGI	Fri, Sep 22, 2017	28.25	29.40	28.25	29.35
5613	NASDAQ	SBGI	Thu, Sep 21, 2017	28.45	28.60	28.15	28.45
5612	NASDAQ	SBGI	Wed, Sep 20, 2017	28.80	29.10	28.30	28.55
5611	NASDAQ	SBGI	Tue, Sep 19, 2017	28.55	28.85	28.25	28.65
5610	NASDAQ	SBGI	Mon, Sep 18, 2017	27.85	29.50	27.75	28.60
5609	NASDAQ	SBGI	Fri, Sep 15, 2017	27.05	27.95	27.05	27.90
5608	NASDAQ	SBGI	Thu, Sep 14, 2017	28.30	28.45	26.70	27.20
5607	NASDAQ	SBGI	Wed, Sep 13, 2017	28.60	28.95	28.35	28.45
5606	NASDAQ	SBGI	Tue, Sep 12, 2017	28.55	29.05	28.30	28.70
5605	NASDAQ	SBGI	Mon, Sep 11, 2017	28.55	29.00	28.05	28.35
5604	NASDAQ	SBGI	Fri, Sep 8, 2017	28.35	28.70	28.10	28.50
5603	NASDAQ	SBGI	Thu, Sep 7, 2017	29.55	29.55	28.25	28.40
5602	NASDAQ	SBGI	Wed, Sep 6, 2017	29.75	29.90	29.48	29.60
5601	NASDAQ	SBGI	Tue, Sep 5, 2017	30.30	30.45	29.38	29.70
5600	NASDAQ	SBGI	Fri, Sep 1, 2017	30.30	30.55	30.25	30.35
5599	NASDAQ	SBGI	Thu, Aug 31, 2017	31.40	31.43	30.13	30.25
5598	NASDAQ	SBGI	Wed, Aug 30, 2017	29.50	32.45	29.35	31.45
5597	NASDAQ	SBGI	Tue, Aug 29, 2017	29.65	29.80	29.45	29.60
5596	NASDAQ	SBGI	Mon, Aug 28, 2017	30.10	30.25	29.65	29.80
5595	NASDAQ	SBGI	Fri, Aug 25, 2017	30.30	30.70	30.00	30.10
5594	NASDAQ	SBGI	Thu, Aug 24, 2017	29.55	30.50	29.40	30.25
5593	NASDAQ	SBGI	Wed, Aug 23, 2017	29.75	29.83	29.28	29.35
5592	NASDAQ	SBGI	Tue, Aug 22, 2017	29.35	30.10	29.35	29.95
5591	NASDAQ	SBGI	Mon, Aug 21, 2017	29.70	29.70	28.85	29.25
5590	NASDAQ	SBGI	Fri, Aug 18, 2017	29.65	30.15	29.55	29.70
5589	NASDAQ	SBGI	Thu, Aug 17, 2017	29.75	30.50	29.45	29.75
5588	NASDAQ	SBGI	Wed, Aug 16, 2017	29.35	29.85	28.75	29.80
5587	NASDAQ	SBGI	Tue, Aug 15, 2017	30.15	30.35	29.15	29.20
5586	NASDAQ	SBGI	Mon, Aug 14, 2017	31.60	32.50	30.05	30.15
5585	NASDAQ	SBGI	Fri, Aug 11, 2017	30.75	31.40	30.45	31.35
5584	NASDAQ	SBGI	Thu, Aug 10, 2017	30.90	31.25	30.65	30.70
5583	NASDAQ	SBGI	Wed, Aug 9, 2017	31.55	31.78	30.95	31.10
5582	NASDAQ	SBGI	Tue, Aug 8, 2017	31.50	32.20	31.35	31.75
5581	NASDAQ	SBGI	Mon, Aug 7, 2017	31.45	32.50	31.40	31.50
5580	NASDAQ	SBGI	Fri, Aug 4, 2017	31.70	31.85	31.00	31.40
5579	NASDAQ	SBGI	Thu, Aug 3, 2017	33.00	33.25	31.50	31.90
5578	NASDAQ	SBGI	Wed, Aug 2, 2017	36.90	37.18	34.18	34.90
5577	NASDAQ	SBGI	Tue, Aug 1, 2017	36.20	36.85	35.75	36.80
5576	NASDAQ	SBGI	Mon, Jul 31, 2017	36.65	36.85	35.20	36.05
5575	NASDAQ	SBGI	Fri, Jul 28, 2017	36.30	36.90	36.25	36.75
5574	NASDAQ	SBGI	Thu, Jul 27, 2017	36.40	36.95	36.00	36.40
5573	NASDAQ	SBGI	Wed, Jul 26, 2017	35.30	36.40	35.15	36.35
5572	NASDAQ	SBGI	Tue, Jul 25, 2017	34.85	35.45	34.60	35.20
5571	NASDAQ	SBGI	Mon, Jul 24, 2017	34.50	35.25	34.00	34.80
5570	NASDAQ	SBGI	Fri, Jul 21, 2017	34.60	34.75	34.30	34.50
5569	NASDAQ	SBGI	Thu, Jul 20, 2017	34.00	34.70	33.75	34.50
5568	NASDAQ	SBGI	Wed, Jul 19, 2017	33.50	34.18	33.35	33.75
5567	NASDAQ	SBGI	Tue, Jul 18, 2017	33.55	33.78	33.10	33.30
5566	NASDAQ	SBGI	Mon, Jul 17, 2017	33.70	34.20	33.23	33.65
5565	NASDAQ	SBGI	Fri, Jul 14, 2017	33.15	34.15	33.13	33.70
5564	NASDAQ	SBGI	Thu, Jul 13, 2017	32.90	33.40	32.65	33.10
5563	NASDAQ	SBGI	Wed, Jul 12, 2017	33.25	33.50	32.40	32.90
5562	NASDAQ	SBGI	Tue, Jul 11, 2017	32.90	33.28	32.50	33.10
5561	NASDAQ	SBGI	Mon, Jul 10, 2017	32.80	33.13	32.30	32.85
5560	NASDAQ	SBGI	Fri, Jul 7, 2017	32.60	33.10	32.40	32.85
5559	NASDAQ	SBGI	Thu, Jul 6, 2017	32.25	32.85	31.95	32.50
5558	NASDAQ	SBGI	Wed, Jul 5, 2017	32.80	33.15	32.35	32.50
5557	NASDAQ	SBGI	Mon, Jul 3, 2017	33.10	33.45	32.65	32.80
5556	NASDAQ	SBGI	Fri, Jun 30, 2017	33.55	33.85	32.65	32.90
5555	NASDAQ	SBGI	Thu, Jun 29, 2017	33.80	34.10	33.00	33.50
5554	NASDAQ	SBGI	Wed, Jun 28, 2017	33.15	34.10	33.15	33.75
5553	NASDAQ	SBGI	Tue, Jun 27, 2017	33.80	34.05	32.90	32.95
5552	NASDAQ	SBGI	Mon, Jun 26, 2017	33.55	34.10	33.25	33.83
5551	NASDAQ	SBGI	Fri, Jun 23, 2017	32.70	33.60	32.10	33.40
5550	NASDAQ	SBGI	Thu, Jun 22, 2017	33.20	33.30	32.50	32.65
5549	NASDAQ	SBGI	Wed, Jun 21, 2017	33.00	33.55	32.40	33.10
5548	NASDAQ	SBGI	Tue, Jun 20, 2017	34.80	34.80	32.90	33.05
5547	NASDAQ	SBGI	Mon, Jun 19, 2017	35.20	35.30	34.40	34.80
5546	NASDAQ	SBGI	Fri, Jun 16, 2017	35.90	36.15	34.90	35.10
5545	NASDAQ	SBGI	Thu, Jun 15, 2017	34.55	37.25	34.20	36.15
5544	NASDAQ	SBGI	Wed, Jun 14, 2017	35.05	35.15	34.45	34.85
5543	NASDAQ	SBGI	Tue, Jun 13, 2017	34.75	35.23	34.55	35.15
5542	NASDAQ	SBGI	Mon, Jun 12, 2017	34.35	35.10	33.90	34.60
5541	NASDAQ	SBGI	Fri, Jun 9, 2017	34.05	34.50	33.85	34.25
5540	NASDAQ	SBGI	Thu, Jun 8, 2017	34.65	34.68	33.95	34.10
5539	NASDAQ	SBGI	Wed, Jun 7, 2017	33.75	34.90	33.40	34.75
5538	NASDAQ	SBGI	Tue, Jun 6, 2017	33.60	33.90	33.45	33.65
5537	NASDAQ	SBGI	Mon, Jun 5, 2017	33.65	33.98	33.30	33.85
5536	NASDAQ	SBGI	Fri, Jun 2, 2017	32.90	33.95	32.90	33.80
5535	NASDAQ	SBGI	Thu, Jun 1, 2017	32.35	33.60	32.18	33.60
5534	NASDAQ	SBGI	Wed, May 31, 2017	32.70	33.00	31.95	32.40
5533	NASDAQ	SBGI	Tue, May 30, 2017	33.35	34.65	32.34	32.75
5532	NASDAQ	SBGI	Fri, May 26, 2017	33.25	33.63	32.60	33.55
5531	NASDAQ	SBGI	Thu, May 25, 2017	34.25	34.30	33.25	33.35
5530	NASDAQ	SBGI	Wed, May 24, 2017	34.00	34.50	33.85	34.25
5529	NASDAQ	SBGI	Tue, May 23, 2017	33.70	34.15	33.00	34.00
5528	NASDAQ	SBGI	Mon, May 22, 2017	33.30	33.80	32.85	33.60
5527	NASDAQ	SBGI	Fri, May 19, 2017	32.35	33.20	32.35	33.10
5526	NASDAQ	SBGI	Thu, May 18, 2017	32.50	32.90	32.25	32.30
5525	NASDAQ	SBGI	Wed, May 17, 2017	33.25	33.40	32.30	32.50
5524	NASDAQ	SBGI	Tue, May 16, 2017	34.40	34.65	33.23	33.60
5523	NASDAQ	SBGI	Mon, May 15, 2017	34.55	34.80	33.95	34.20
5522	NASDAQ	SBGI	Fri, May 12, 2017	34.90	36.45	34.35	34.90
5521	NASDAQ	SBGI	Thu, May 11, 2017	34.05	35.05	34.05	34.95
5520	NASDAQ	SBGI	Wed, May 10, 2017	35.05	35.30	33.60	34.15
5519	NASDAQ	SBGI	Tue, May 9, 2017	36.30	36.55	35.00	35.35
5518	NASDAQ	SBGI	Mon, May 8, 2017	41.00	41.15	35.05	36.13
5517	NASDAQ	SBGI	Fri, May 5, 2017	36.85	37.23	36.55	36.95
5516	NASDAQ	SBGI	Thu, May 4, 2017	37.40	37.91	35.73	36.75
5515	NASDAQ	SBGI	Wed, May 3, 2017	39.45	39.45	36.10	37.35
5514	NASDAQ	SBGI	Tue, May 2, 2017	38.55	38.58	37.65	38.35
5513	NASDAQ	SBGI	Mon, May 1, 2017	39.55	39.70	37.93	38.40
5512	NASDAQ	SBGI	Fri, Apr 28, 2017	40.40	40.40	39.40	39.45
5511	NASDAQ	SBGI	Thu, Apr 27, 2017	40.55	40.60	39.85	40.35
5510	NASDAQ	SBGI	Wed, Apr 26, 2017	39.30	40.60	39.18	40.35
5509	NASDAQ	SBGI	Tue, Apr 25, 2017	39.70	39.75	39.25	39.30
5508	NASDAQ	SBGI	Mon, Apr 24, 2017	40.65	40.65	39.15	39.45
5507	NASDAQ	SBGI	Fri, Apr 21, 2017	40.25	40.50	39.85	39.90
5506	NASDAQ	SBGI	Thu, Apr 20, 2017	40.55	41.20	40.18	40.35
5505	NASDAQ	SBGI	Wed, Apr 19, 2017	39.40	41.20	39.40	40.40
5504	NASDAQ	SBGI	Tue, Apr 18, 2017	38.85	39.30	38.19	39.20
5503	NASDAQ	SBGI	Mon, Apr 17, 2017	38.95	39.40	38.80	38.95
5502	NASDAQ	SBGI	Thu, Apr 13, 2017	39.00	39.35	38.55	38.85
5501	NASDAQ	SBGI	Wed, Apr 12, 2017	39.55	39.75	39.03	39.20
5500	NASDAQ	SBGI	Tue, Apr 11, 2017	39.55	39.85	39.30	39.55
5499	NASDAQ	SBGI	Mon, Apr 10, 2017	40.05	40.15	39.60	39.65
5498	NASDAQ	SBGI	Fri, Apr 7, 2017	40.05	40.23	39.00	39.85
5497	NASDAQ	SBGI	Thu, Apr 6, 2017	40.35	40.50	39.60	40.25
5496	NASDAQ	SBGI	Wed, Apr 5, 2017	40.75	40.90	40.05	40.35
5495	NASDAQ	SBGI	Tue, Apr 4, 2017	39.90	40.53	39.65	40.50
5494	NASDAQ	SBGI	Mon, Apr 3, 2017	40.50	40.80	39.70	40.00
5493	NASDAQ	SBGI	Fri, Mar 31, 2017	40.95	41.20	40.40	40.50
5492	NASDAQ	SBGI	Thu, Mar 30, 2017	40.25	41.20	40.20	40.95
5491	NASDAQ	SBGI	Wed, Mar 29, 2017	39.70	40.05	39.45	39.95
5490	NASDAQ	SBGI	Tue, Mar 28, 2017	40.05	40.50	39.83	39.85
5489	NASDAQ	SBGI	Mon, Mar 27, 2017	39.25	40.40	39.05	40.25
5488	NASDAQ	SBGI	Fri, Mar 24, 2017	39.75	40.15	39.35	39.55
5487	NASDAQ	SBGI	Thu, Mar 23, 2017	39.30	40.20	39.30	39.70
5486	NASDAQ	SBGI	Wed, Mar 22, 2017	39.05	39.70	38.98	39.25
5485	NASDAQ	SBGI	Tue, Mar 21, 2017	40.10	40.25	39.05	39.15
5484	NASDAQ	SBGI	Mon, Mar 20, 2017	39.85	40.00	39.25	39.90
5483	NASDAQ	SBGI	Fri, Mar 17, 2017	40.35	40.45	39.35	39.90
5482	NASDAQ	SBGI	Thu, Mar 16, 2017	40.70	41.10	40.20	40.45
5481	NASDAQ	SBGI	Wed, Mar 15, 2017	41.20	41.40	40.20	40.45
5480	NASDAQ	SBGI	Tue, Mar 14, 2017	41.15	41.45	40.95	41.15
5479	NASDAQ	SBGI	Mon, Mar 13, 2017	41.40	41.70	41.15	41.25
5478	NASDAQ	SBGI	Fri, Mar 10, 2017	41.80	41.85	40.70	41.25
5477	NASDAQ	SBGI	Thu, Mar 9, 2017	40.65	43.05	40.65	42.90
5476	NASDAQ	SBGI	Wed, Mar 8, 2017	42.65	42.90	41.40	41.60
5475	NASDAQ	SBGI	Tue, Mar 7, 2017	42.90	42.95	41.95	42.30
5474	NASDAQ	SBGI	Mon, Mar 6, 2017	41.05	42.90	40.90	42.70
5473	NASDAQ	SBGI	Fri, Mar 3, 2017	40.85	41.55	40.04	41.30
5472	NASDAQ	SBGI	Thu, Mar 2, 2017	41.90	41.94	40.70	40.90
5471	NASDAQ	SBGI	Wed, Mar 1, 2017	40.55	42.65	40.00	41.80
5470	NASDAQ	SBGI	Tue, Feb 28, 2017	39.90	40.60	39.55	39.90
5469	NASDAQ	SBGI	Mon, Feb 27, 2017	40.25	40.50	39.75	39.95
5468	NASDAQ	SBGI	Fri, Feb 24, 2017	39.55	40.40	38.60	40.30
5467	NASDAQ	SBGI	Thu, Feb 23, 2017	38.65	40.10	38.65	39.80
5466	NASDAQ	SBGI	Wed, Feb 22, 2017	35.80	39.15	34.85	38.55
5465	NASDAQ	SBGI	Tue, Feb 21, 2017	36.55	37.15	35.98	36.90
5464	NASDAQ	SBGI	Fri, Feb 17, 2017	36.25	36.60	35.90	36.50
5463	NASDAQ	SBGI	Thu, Feb 16, 2017	36.00	36.55	34.85	36.30
5462	NASDAQ	SBGI	Wed, Feb 15, 2017	35.70	36.35	35.45	36.10
5461	NASDAQ	SBGI	Tue, Feb 14, 2017	35.55	36.20	35.20	35.70
5460	NASDAQ	SBGI	Mon, Feb 13, 2017	36.00	36.10	35.55	35.70
5459	NASDAQ	SBGI	Fri, Feb 10, 2017	35.25	36.15	34.75	35.85
5458	NASDAQ	SBGI	Thu, Feb 9, 2017	33.80	35.20	33.75	34.90
5457	NASDAQ	SBGI	Wed, Feb 8, 2017	33.55	33.80	33.10	33.65
5456	NASDAQ	SBGI	Tue, Feb 7, 2017	33.80	34.18	33.55	33.80
5455	NASDAQ	SBGI	Mon, Feb 6, 2017	33.65	34.13	33.33	33.80
5454	NASDAQ	SBGI	Fri, Feb 3, 2017	33.55	33.85	33.25	33.80
5453	NASDAQ	SBGI	Thu, Feb 2, 2017	33.85	33.90	33.30	33.35
5452	NASDAQ	SBGI	Wed, Feb 1, 2017	33.85	34.30	33.60	34.05
5451	NASDAQ	SBGI	Tue, Jan 31, 2017	33.50	33.83	33.20	33.75
5450	NASDAQ	SBGI	Mon, Jan 30, 2017	33.60	33.75	31.60	33.65
5449	NASDAQ	SBGI	Fri, Jan 27, 2017	33.80	33.95	33.55	33.70
5448	NASDAQ	SBGI	Thu, Jan 26, 2017	33.30	34.20	33.30	33.90
5447	NASDAQ	SBGI	Wed, Jan 25, 2017	32.30	33.95	32.30	33.30
5446	NASDAQ	SBGI	Tue, Jan 24, 2017	32.15	32.50	31.48	32.05
5445	NASDAQ	SBGI	Mon, Jan 23, 2017	32.25	32.80	32.00	32.05
5444	NASDAQ	SBGI	Fri, Jan 20, 2017	31.60	32.30	30.93	32.25
5443	NASDAQ	SBGI	Thu, Jan 19, 2017	31.45	31.80	31.15	31.50
5442	NASDAQ	SBGI	Wed, Jan 18, 2017	30.95	31.40	30.60	31.35
5441	NASDAQ	SBGI	Tue, Jan 17, 2017	31.90	32.10	30.35	30.80
5440	NASDAQ	SBGI	Fri, Jan 13, 2017	33.25	33.55	32.20	32.30
5439	NASDAQ	SBGI	Thu, Jan 12, 2017	33.45	33.45	32.60	33.10
5438	NASDAQ	SBGI	Wed, Jan 11, 2017	32.25	33.70	32.00	33.60
5437	NASDAQ	SBGI	Tue, Jan 10, 2017	32.50	32.60	31.95	32.35
5436	NASDAQ	SBGI	Mon, Jan 9, 2017	33.15	33.25	32.45	32.50
5435	NASDAQ	SBGI	Fri, Jan 6, 2017	34.15	34.15	33.20	33.30
5434	NASDAQ	SBGI	Thu, Jan 5, 2017	34.55	34.55	33.40	34.00
5433	NASDAQ	SBGI	Wed, Jan 4, 2017	34.00	34.85	33.13	34.70
5432	NASDAQ	SBGI	Tue, Jan 3, 2017	33.75	34.00	33.40	33.85
5431	NASDAQ	SBGI	Fri, Dec 30, 2016	33.50	33.55	32.98	33.35
5430	NASDAQ	SBGI	Thu, Dec 29, 2016	33.55	33.95	33.20	33.40
5429	NASDAQ	SBGI	Wed, Dec 28, 2016	34.10	34.25	33.20	33.60
5428	NASDAQ	SBGI	Tue, Dec 27, 2016	34.20	34.55	33.95	34.10
5427	NASDAQ	SBGI	Fri, Dec 23, 2016	33.20	34.40	33.10	34.20
5426	NASDAQ	SBGI	Thu, Dec 22, 2016	33.15	33.30	32.70	33.25
5425	NASDAQ	SBGI	Wed, Dec 21, 2016	33.30	33.40	32.80	33.15
5424	NASDAQ	SBGI	Tue, Dec 20, 2016	33.25	33.65	33.05	33.25
5423	NASDAQ	SBGI	Mon, Dec 19, 2016	33.45	33.80	32.80	33.05
5422	NASDAQ	SBGI	Fri, Dec 16, 2016	32.55	33.50	32.55	32.55
5421	NASDAQ	SBGI	Thu, Dec 15, 2016	32.10	32.60	31.75	32.40
5420	NASDAQ	SBGI	Wed, Dec 14, 2016	31.60	32.65	31.40	31.90
5419	NASDAQ	SBGI	Tue, Dec 13, 2016	31.80	32.25	31.30	31.55
5418	NASDAQ	SBGI	Mon, Dec 12, 2016	33.30	33.35	31.80	31.90
5417	NASDAQ	SBGI	Fri, Dec 9, 2016	34.50	34.75	33.40	33.90
5416	NASDAQ	SBGI	Thu, Dec 8, 2016	33.45	34.60	33.45	34.55
5415	NASDAQ	SBGI	Wed, Dec 7, 2016	32.90	33.70	32.65	33.50
5414	NASDAQ	SBGI	Tue, Dec 6, 2016	32.50	33.05	31.85	33.00
5413	NASDAQ	SBGI	Mon, Dec 5, 2016	32.60	32.80	32.12	32.40
5412	NASDAQ	SBGI	Fri, Dec 2, 2016	32.55	32.85	32.15	32.55
5411	NASDAQ	SBGI	Thu, Dec 1, 2016	32.65	32.98	32.25	32.50
5410	NASDAQ	SBGI	Wed, Nov 30, 2016	32.50	33.10	32.43	32.55
5409	NASDAQ	SBGI	Tue, Nov 29, 2016	31.50	32.55	31.05	32.35
5408	NASDAQ	SBGI	Mon, Nov 28, 2016	32.10	32.25	31.13	31.80
5407	NASDAQ	SBGI	Fri, Nov 25, 2016	31.90	32.40	31.80	32.35
5406	NASDAQ	SBGI	Wed, Nov 23, 2016	31.80	32.10	31.48	31.95
5405	NASDAQ	SBGI	Tue, Nov 22, 2016	31.40	32.10	31.20	31.75
5404	NASDAQ	SBGI	Mon, Nov 21, 2016	32.20	32.50	31.25	31.35
5403	NASDAQ	SBGI	Fri, Nov 18, 2016	32.20	32.50	31.95	32.20
5402	NASDAQ	SBGI	Thu, Nov 17, 2016	31.85	32.20	31.63	31.95
5401	NASDAQ	SBGI	Wed, Nov 16, 2016	31.20	32.05	30.85	31.70
5400	NASDAQ	SBGI	Tue, Nov 15, 2016	31.00	31.30	30.55	31.20
5399	NASDAQ	SBGI	Mon, Nov 14, 2016	29.80	31.10	29.75	31.00
5398	NASDAQ	SBGI	Fri, Nov 11, 2016	27.65	29.80	27.45	29.60
5397	NASDAQ	SBGI	Thu, Nov 10, 2016	27.00	27.95	26.83	27.60
5396	NASDAQ	SBGI	Wed, Nov 9, 2016	25.55	27.25	25.35	26.80
5395	NASDAQ	SBGI	Tue, Nov 8, 2016	26.05	26.65	25.85	26.20
5394	NASDAQ	SBGI	Mon, Nov 7, 2016	25.90	26.30	25.50	26.20
5393	NASDAQ	SBGI	Fri, Nov 4, 2016	25.70	26.15	25.50	25.60
5392	NASDAQ	SBGI	Thu, Nov 3, 2016	25.15	25.70	25.05	25.50
5391	NASDAQ	SBGI	Wed, Nov 2, 2016	25.05	25.85	24.65	24.85
5390	NASDAQ	SBGI	Tue, Nov 1, 2016	25.00	25.40	24.85	25.03
5389	NASDAQ	SBGI	Mon, Oct 31, 2016	25.00	25.25	24.90	25.10
5388	NASDAQ	SBGI	Fri, Oct 28, 2016	24.75	25.20	24.65	25.00
5387	NASDAQ	SBGI	Thu, Oct 27, 2016	25.80	25.85	24.15	24.80
5386	NASDAQ	SBGI	Wed, Oct 26, 2016	25.70	25.95	25.45	25.85
5385	NASDAQ	SBGI	Tue, Oct 25, 2016	26.35	26.40	25.85	25.90
5384	NASDAQ	SBGI	Mon, Oct 24, 2016	26.40	26.75	26.25	26.35
5383	NASDAQ	SBGI	Fri, Oct 21, 2016	26.05	26.65	25.95	26.35
5382	NASDAQ	SBGI	Thu, Oct 20, 2016	26.65	26.70	26.00	26.30
5381	NASDAQ	SBGI	Wed, Oct 19, 2016	26.65	26.80	26.40	26.60
5380	NASDAQ	SBGI	Tue, Oct 18, 2016	26.45	27.10	26.35	26.50
5379	NASDAQ	SBGI	Mon, Oct 17, 2016	25.65	26.35	25.55	26.20
5378	NASDAQ	SBGI	Fri, Oct 14, 2016	26.35	26.57	25.77	25.86
5377	NASDAQ	SBGI	Thu, Oct 13, 2016	26.85	26.89	25.94	26.26
5376	NASDAQ	SBGI	Wed, Oct 12, 2016	27.39	27.49	27.03	27.08
5375	NASDAQ	SBGI	Tue, Oct 11, 2016	27.58	27.62	27.13	27.51
5374	NASDAQ	SBGI	Mon, Oct 10, 2016	28.34	28.40	27.43	27.71
5373	NASDAQ	SBGI	Fri, Oct 7, 2016	28.51	28.62	28.37	28.46
5372	NASDAQ	SBGI	Thu, Oct 6, 2016	28.48	28.61	28.19	28.50
5371	NASDAQ	SBGI	Wed, Oct 5, 2016	28.59	28.82	28.46	28.47
5370	NASDAQ	SBGI	Tue, Oct 4, 2016	28.75	28.95	28.33	28.43
5369	NASDAQ	SBGI	Mon, Oct 3, 2016	28.69	28.86	28.57	28.68
5368	NASDAQ	SBGI	Fri, Sep 30, 2016	28.48	28.97	28.41	28.88
5367	NASDAQ	SBGI	Thu, Sep 29, 2016	28.47	28.65	28.35	28.39
5366	NASDAQ	SBGI	Wed, Sep 28, 2016	28.21	28.62	28.21	28.52
5365	NASDAQ	SBGI	Tue, Sep 27, 2016	27.53	28.23	27.37	28.05
5364	NASDAQ	SBGI	Mon, Sep 26, 2016	27.30	28.08	27.24	27.65
5363	NASDAQ	SBGI	Fri, Sep 23, 2016	26.25	27.35	26.25	27.30
5362	NASDAQ	SBGI	Thu, Sep 22, 2016	25.91	26.61	25.80	26.26
5361	NASDAQ	SBGI	Wed, Sep 21, 2016	25.83	26.39	25.76	25.91
5360	NASDAQ	SBGI	Tue, Sep 20, 2016	27.27	27.76	25.70	25.99
5359	NASDAQ	SBGI	Mon, Sep 19, 2016	28.59	28.98	28.39	28.68
5358	NASDAQ	SBGI	Fri, Sep 16, 2016	28.64	28.84	28.43	28.73
5357	NASDAQ	SBGI	Thu, Sep 15, 2016	28.46	28.65	28.07	28.57
5356	NASDAQ	SBGI	Wed, Sep 14, 2016	28.58	28.64	28.20	28.35
5355	NASDAQ	SBGI	Tue, Sep 13, 2016	28.33	28.67	27.87	28.45
5354	NASDAQ	SBGI	Mon, Sep 12, 2016	28.38	28.77	28.00	28.74
5353	NASDAQ	SBGI	Fri, Sep 9, 2016	28.87	28.87	28.38	28.42
5352	NASDAQ	SBGI	Thu, Sep 8, 2016	28.83	29.07	28.64	29.02
5351	NASDAQ	SBGI	Wed, Sep 7, 2016	29.26	29.71	28.90	29.03
5350	NASDAQ	SBGI	Tue, Sep 6, 2016	28.86	29.53	28.75	29.20
5349	NASDAQ	SBGI	Fri, Sep 2, 2016	29.05	29.44	29.05	29.33
5348	NASDAQ	SBGI	Thu, Sep 1, 2016	28.63	29.06	28.33	28.99
5347	NASDAQ	SBGI	Wed, Aug 31, 2016	28.70	28.85	28.45	28.48
5346	NASDAQ	SBGI	Tue, Aug 30, 2016	28.56	28.77	28.24	28.61
5345	NASDAQ	SBGI	Mon, Aug 29, 2016	28.66	28.75	28.25	28.62
5344	NASDAQ	SBGI	Fri, Aug 26, 2016	28.84	29.12	28.17	28.48
5343	NASDAQ	SBGI	Thu, Aug 25, 2016	28.82	28.97	28.60	28.88
5342	NASDAQ	SBGI	Wed, Aug 24, 2016	28.67	28.95	28.61	28.80
5341	NASDAQ	SBGI	Tue, Aug 23, 2016	28.81	28.93	28.62	28.62
5340	NASDAQ	SBGI	Mon, Aug 22, 2016	29.34	29.34	28.59	28.76
5339	NASDAQ	SBGI	Fri, Aug 19, 2016	28.87	29.40	28.77	29.32
5338	NASDAQ	SBGI	Thu, Aug 18, 2016	29.15	29.35	28.72	28.87
5337	NASDAQ	SBGI	Wed, Aug 17, 2016	29.17	29.33	28.94	29.32
5336	NASDAQ	SBGI	Tue, Aug 16, 2016	29.70	29.72	29.05	29.11
5335	NASDAQ	SBGI	Mon, Aug 15, 2016	29.29	30.18	29.25	29.75
5334	NASDAQ	SBGI	Fri, Aug 12, 2016	29.35	29.54	29.11	29.33
5333	NASDAQ	SBGI	Thu, Aug 11, 2016	28.88	29.50	28.85	29.40
5332	NASDAQ	SBGI	Wed, Aug 10, 2016	28.85	28.97	28.44	28.68
5331	NASDAQ	SBGI	Tue, Aug 9, 2016	29.26	29.58	28.87	28.88
5330	NASDAQ	SBGI	Mon, Aug 8, 2016	29.55	29.60	29.14	29.17
5329	NASDAQ	SBGI	Fri, Aug 5, 2016	29.51	29.66	29.22	29.40
5328	NASDAQ	SBGI	Thu, Aug 4, 2016	29.00	29.57	28.86	29.26
5327	NASDAQ	SBGI	Wed, Aug 3, 2016	28.25	29.26	27.65	29.09
5326	NASDAQ	SBGI	Tue, Aug 2, 2016	27.67	28.29	27.15	27.43
5325	NASDAQ	SBGI	Mon, Aug 1, 2016	27.96	28.12	27.54	27.81
5324	NASDAQ	SBGI	Fri, Jul 29, 2016	28.23	28.30	27.79	27.82
5323	NASDAQ	SBGI	Thu, Jul 28, 2016	28.34	28.47	28.11	28.12
5322	NASDAQ	SBGI	Wed, Jul 27, 2016	28.82	28.82	28.11	28.46
5321	NASDAQ	SBGI	Tue, Jul 26, 2016	30.13	30.13	28.68	28.80
5320	NASDAQ	SBGI	Mon, Jul 25, 2016	30.24	30.33	29.74	29.94
5319	NASDAQ	SBGI	Fri, Jul 22, 2016	30.24	30.51	29.85	30.19
5318	NASDAQ	SBGI	Thu, Jul 21, 2016	30.42	30.73	30.23	30.23
5317	NASDAQ	SBGI	Wed, Jul 20, 2016	30.42	30.88	30.00	30.50
5316	NASDAQ	SBGI	Tue, Jul 19, 2016	30.52	30.62	30.21	30.25
5315	NASDAQ	SBGI	Mon, Jul 18, 2016	30.52	30.83	30.33	30.51
5314	NASDAQ	SBGI	Fri, Jul 15, 2016	31.13	31.13	30.29	30.43
5313	NASDAQ	SBGI	Thu, Jul 14, 2016	30.78	31.05	30.53	30.93
5312	NASDAQ	SBGI	Wed, Jul 13, 2016	31.53	31.70	30.49	30.52
5311	NASDAQ	SBGI	Tue, Jul 12, 2016	30.95	31.54	30.87	31.27
5310	NASDAQ	SBGI	Mon, Jul 11, 2016	30.49	30.87	30.47	30.76
5309	NASDAQ	SBGI	Fri, Jul 8, 2016	30.00	30.91	29.93	30.47
5308	NASDAQ	SBGI	Thu, Jul 7, 2016	29.54	29.95	29.48	29.91
5307	NASDAQ	SBGI	Wed, Jul 6, 2016	29.50	29.60	29.32	29.42
5306	NASDAQ	SBGI	Tue, Jul 5, 2016	29.84	30.01	29.27	29.73
5305	NASDAQ	SBGI	Fri, Jul 1, 2016	29.95	30.37	29.79	29.97
5304	NASDAQ	SBGI	Thu, Jun 30, 2016	30.29	30.39	29.47	29.86
5303	NASDAQ	SBGI	Wed, Jun 29, 2016	29.08	30.63	29.02	30.09
5302	NASDAQ	SBGI	Tue, Jun 28, 2016	28.70	29.37	28.35	28.96
5301	NASDAQ	SBGI	Mon, Jun 27, 2016	28.41	29.12	28.16	28.22
5300	NASDAQ	SBGI	Fri, Jun 24, 2016	29.17	29.66	28.68	28.94
5299	NASDAQ	SBGI	Thu, Jun 23, 2016	30.27	30.52	29.75	30.49
5298	NASDAQ	SBGI	Wed, Jun 22, 2016	29.81	30.36	29.67	29.92
5297	NASDAQ	SBGI	Tue, Jun 21, 2016	30.35	30.35	29.51	29.72
5296	NASDAQ	SBGI	Mon, Jun 20, 2016	30.62	30.99	30.42	30.44
5295	NASDAQ	SBGI	Fri, Jun 17, 2016	30.76	31.09	30.17	30.27
5294	NASDAQ	SBGI	Thu, Jun 16, 2016	30.92	31.16	30.34	30.83
5293	NASDAQ	SBGI	Wed, Jun 15, 2016	30.78	31.64	30.68	31.14
5292	NASDAQ	SBGI	Tue, Jun 14, 2016	30.40	30.94	30.40	30.86
5291	NASDAQ	SBGI	Mon, Jun 13, 2016	31.03	31.26	30.43	30.45
5290	NASDAQ	SBGI	Fri, Jun 10, 2016	31.55	31.62	30.88	31.18
5289	NASDAQ	SBGI	Thu, Jun 9, 2016	32.18	32.18	31.70	31.83
5288	NASDAQ	SBGI	Wed, Jun 8, 2016	32.35	32.53	31.96	32.37
5287	NASDAQ	SBGI	Tue, Jun 7, 2016	32.03	32.52	31.98	32.30
5286	NASDAQ	SBGI	Mon, Jun 6, 2016	32.10	32.24	31.89	32.02
5285	NASDAQ	SBGI	Fri, Jun 3, 2016	31.95	32.01	31.31	31.96
5284	NASDAQ	SBGI	Thu, Jun 2, 2016	31.79	32.09	31.68	32.08
5283	NASDAQ	SBGI	Wed, Jun 1, 2016	31.45	32.03	31.19	32.01
5282	NASDAQ	SBGI	Tue, May 31, 2016	31.32	31.83	31.06	31.63
5281	NASDAQ	SBGI	Fri, May 27, 2016	30.95	31.49	30.95	31.37
5280	NASDAQ	SBGI	Thu, May 26, 2016	30.67	31.30	30.43	31.14
5279	NASDAQ	SBGI	Wed, May 25, 2016	30.50	30.85	30.33	30.62
5278	NASDAQ	SBGI	Tue, May 24, 2016	30.17	30.70	29.96	30.52
5277	NASDAQ	SBGI	Mon, May 23, 2016	30.28	30.39	29.83	30.00
5276	NASDAQ	SBGI	Fri, May 20, 2016	29.61	30.58	29.58	30.27
5275	NASDAQ	SBGI	Thu, May 19, 2016	29.39	30.23	29.10	29.48
5274	NASDAQ	SBGI	Wed, May 18, 2016	29.95	29.99	29.36	29.48
5273	NASDAQ	SBGI	Tue, May 17, 2016	30.54	30.83	29.94	30.07
5272	NASDAQ	SBGI	Mon, May 16, 2016	30.56	30.92	30.27	30.69
5271	NASDAQ	SBGI	Fri, May 13, 2016	31.01	31.10	30.26	30.44
5270	NASDAQ	SBGI	Thu, May 12, 2016	32.85	32.92	31.00	31.07
5269	NASDAQ	SBGI	Wed, May 11, 2016	32.48	32.85	32.35	32.70
5268	NASDAQ	SBGI	Tue, May 10, 2016	32.20	32.71	31.84	32.67
5267	NASDAQ	SBGI	Mon, May 9, 2016	32.12	32.45	31.75	32.09
5266	NASDAQ	SBGI	Fri, May 6, 2016	32.00	32.61	31.46	32.24
5265	NASDAQ	SBGI	Thu, May 5, 2016	31.99	32.39	31.80	32.12
5264	NASDAQ	SBGI	Wed, May 4, 2016	33.53	33.53	31.31	31.77
5263	NASDAQ	SBGI	Tue, May 3, 2016	32.24	32.78	32.06	32.57
5262	NASDAQ	SBGI	Mon, May 2, 2016	32.22	32.69	32.05	32.47
5261	NASDAQ	SBGI	Fri, Apr 29, 2016	31.91	32.15	31.39	32.07
5260	NASDAQ	SBGI	Thu, Apr 28, 2016	32.49	32.63	31.91	31.96
5259	NASDAQ	SBGI	Wed, Apr 27, 2016	33.12	33.23	32.07	32.63
5258	NASDAQ	SBGI	Tue, Apr 26, 2016	32.75	33.20	32.47	33.00
5257	NASDAQ	SBGI	Mon, Apr 25, 2016	32.60	33.05	32.28	32.67
5256	NASDAQ	SBGI	Fri, Apr 22, 2016	32.57	33.03	31.85	32.90
5255	NASDAQ	SBGI	Thu, Apr 21, 2016	33.08	33.20	32.60	32.63
5254	NASDAQ	SBGI	Wed, Apr 20, 2016	32.90	33.21	32.07	33.05
5253	NASDAQ	SBGI	Tue, Apr 19, 2016	32.97	33.54	32.52	32.96
5252	NASDAQ	SBGI	Mon, Apr 18, 2016	31.97	33.09	31.80	33.06
5251	NASDAQ	SBGI	Fri, Apr 15, 2016	31.81	32.34	31.59	31.98
5250	NASDAQ	SBGI	Thu, Apr 14, 2016	32.18	32.25	31.70	31.96
5249	NASDAQ	SBGI	Wed, Apr 13, 2016	31.62	32.37	31.44	32.28
5248	NASDAQ	SBGI	Tue, Apr 12, 2016	30.96	31.49	30.77	31.43
5247	NASDAQ	SBGI	Mon, Apr 11, 2016	31.11	31.58	30.95	30.96
5246	NASDAQ	SBGI	Fri, Apr 8, 2016	31.72	31.86	30.93	31.03
5245	NASDAQ	SBGI	Thu, Apr 7, 2016	31.25	31.92	31.11	31.37
5244	NASDAQ	SBGI	Wed, Apr 6, 2016	30.89	31.55	30.78	31.53
5243	NASDAQ	SBGI	Tue, Apr 5, 2016	30.77	30.77	30.77	30.80
5242	NASDAQ	SBGI	Mon, Apr 4, 2016	30.92	31.21	30.55	30.77
5241	NASDAQ	SBGI	Fri, Apr 1, 2016	30.55	31.13	30.21	30.99
5240	NASDAQ	SBGI	Thu, Mar 31, 2016	31.00	31.08	30.17	31.03
5239	NASDAQ	SBGI	Wed, Mar 30, 2016	31.81	31.94	30.97	31.03
5238	NASDAQ	SBGI	Tue, Mar 29, 2016	30.48	31.73	30.37	30.60
5237	NASDAQ	SBGI	Mon, Mar 28, 2016	30.60	30.80	30.43	30.60
5236	NASDAQ	SBGI	Thu, Mar 24, 2016	30.31	30.31	30.31	30.35
5235	NASDAQ	SBGI	Wed, Mar 23, 2016	31.23	31.24	30.22	30.31
5234	NASDAQ	SBGI	Tue, Mar 22, 2016	31.51	32.02	31.00	31.18
5233	NASDAQ	SBGI	Mon, Mar 21, 2016	32.30	32.42	31.70	31.75
5232	NASDAQ	SBGI	Fri, Mar 18, 2016	32.60	32.82	32.33	32.34
5231	NASDAQ	SBGI	Thu, Mar 17, 2016	32.35	33.03	32.14	32.63
5230	NASDAQ	SBGI	Wed, Mar 16, 2016	32.36	32.99	32.06	32.42
5229	NASDAQ	SBGI	Tue, Mar 15, 2016	32.97	32.97	32.97	32.48
5228	NASDAQ	SBGI	Mon, Mar 14, 2016	32.83	33.11	32.60	32.97
5227	NASDAQ	SBGI	Fri, Mar 11, 2016	32.47	33.22	32.40	32.96
5226	NASDAQ	SBGI	Thu, Mar 10, 2016	33.01	33.22	31.86	32.99
5225	NASDAQ	SBGI	Wed, Mar 9, 2016	32.27	32.27	32.27	32.99
5224	NASDAQ	SBGI	Tue, Mar 8, 2016	32.79	33.11	32.19	32.90
5223	NASDAQ	SBGI	Mon, Mar 7, 2016	32.18	33.05	32.18	32.90
5222	NASDAQ	SBGI	Fri, Mar 4, 2016	32.20	32.20	32.20	32.40
5221	NASDAQ	SBGI	Thu, Mar 3, 2016	31.69	31.69	31.69	32.20
5220	NASDAQ	SBGI	Wed, Mar 2, 2016	31.29	31.77	30.96	31.69
5219	NASDAQ	SBGI	Tue, Mar 1, 2016	30.87	30.87	30.87	31.40
5218	NASDAQ	SBGI	Mon, Feb 29, 2016	30.41	31.17	30.23	30.24
5217	NASDAQ	SBGI	Fri, Feb 26, 2016	30.53	30.75	30.06	30.24
5216	NASDAQ	SBGI	Thu, Feb 25, 2016	30.14	30.46	29.50	30.42
5215	NASDAQ	SBGI	Wed, Feb 24, 2016	28.39	29.57	27.10	29.46
5214	NASDAQ	SBGI	Tue, Feb 23, 2016	29.45	30.54	29.08	30.26
5213	NASDAQ	SBGI	Mon, Feb 22, 2016	28.64	29.94	28.33	29.70
5212	NASDAQ	SBGI	Fri, Feb 19, 2016	27.97	28.74	27.52	28.11
5211	NASDAQ	SBGI	Thu, Feb 18, 2016	29.42	29.72	28.01	28.08
5210	NASDAQ	SBGI	Wed, Feb 17, 2016	28.87	29.92	28.61	29.46
5209	NASDAQ	SBGI	Tue, Feb 16, 2016	27.64	28.74	27.21	28.61
5208	NASDAQ	SBGI	Fri, Feb 12, 2016	27.41	27.89	27.02	27.19
5207	NASDAQ	SBGI	Thu, Feb 11, 2016	27.00	27.71	26.60	27.31
5206	NASDAQ	SBGI	Wed, Feb 10, 2016	27.04	28.21	26.56	27.61
5205	NASDAQ	SBGI	Tue, Feb 9, 2016	27.73	28.06	26.35	26.97
5204	NASDAQ	SBGI	Mon, Feb 8, 2016	30.15	30.40	27.44	28.22
5203	NASDAQ	SBGI	Fri, Feb 5, 2016	31.99	31.99	30.41	30.58
5202	NASDAQ	SBGI	Thu, Feb 4, 2016	32.97	33.36	31.84	32.14
5201	NASDAQ	SBGI	Wed, Feb 3, 2016	32.55	33.13	31.88	32.95
5200	NASDAQ	SBGI	Tue, Feb 2, 2016	32.82	32.83	32.10	32.34
5199	NASDAQ	SBGI	Mon, Feb 1, 2016	32.86	33.60	32.30	33.21
5198	NASDAQ	SBGI	Fri, Jan 29, 2016	32.66	33.39	32.44	33.00
5197	NASDAQ	SBGI	Thu, Jan 28, 2016	31.68	32.61	30.98	32.44
5196	NASDAQ	SBGI	Wed, Jan 27, 2016	30.50	32.01	30.20	31.24
5195	NASDAQ	SBGI	Tue, Jan 26, 2016	29.73	30.79	29.56	30.72
5194	NASDAQ	SBGI	Mon, Jan 25, 2016	30.30	30.59	29.42	29.51
5193	NASDAQ	SBGI	Fri, Jan 22, 2016	29.42	30.54	29.42	30.51
5192	NASDAQ	SBGI	Thu, Jan 21, 2016	29.17	29.66	28.43	29.01
5191	NASDAQ	SBGI	Wed, Jan 20, 2016	28.86	29.53	28.16	29.06
5190	NASDAQ	SBGI	Tue, Jan 19, 2016	29.87	29.99	28.96	29.34
5189	NASDAQ	SBGI	Fri, Jan 15, 2016	29.09	29.87	28.77	29.60
5188	NASDAQ	SBGI	Thu, Jan 14, 2016	29.46	30.31	28.73	29.79
5187	NASDAQ	SBGI	Wed, Jan 13, 2016	30.15	30.45	29.11	29.29
5186	NASDAQ	SBGI	Tue, Jan 12, 2016	30.10	30.83	29.91	30.15
5185	NASDAQ	SBGI	Mon, Jan 11, 2016	30.08	30.22	29.28	29.76
5184	NASDAQ	SBGI	Fri, Jan 8, 2016	30.80	31.23	29.90	29.96
5183	NASDAQ	SBGI	Thu, Jan 7, 2016	30.48	31.10	30.44	30.82
5182	NASDAQ	SBGI	Wed, Jan 6, 2016	30.58	31.40	30.58	31.06
5181	NASDAQ	SBGI	Tue, Jan 5, 2016	31.70	31.77	30.99	31.00
5180	NASDAQ	SBGI	Mon, Jan 4, 2016	32.12	32.32	31.19	31.43
5179	NASDAQ	SBGI	Thu, Dec 31, 2015	31.78	32.78	31.49	32.54
5178	NASDAQ	SBGI	Wed, Dec 30, 2015	32.35	32.65	31.86	31.90
5177	NASDAQ	SBGI	Tue, Dec 29, 2015	32.38	32.57	31.86	32.29
5176	NASDAQ	SBGI	Mon, Dec 28, 2015	32.54	32.61	31.59	32.10
5175	NASDAQ	SBGI	Thu, Dec 24, 2015	32.40	32.96	32.38	32.61
5174	NASDAQ	SBGI	Wed, Dec 23, 2015	31.89	32.54	31.54	32.46
5173	NASDAQ	SBGI	Tue, Dec 22, 2015	32.15	32.31	31.32	31.61
5172	NASDAQ	SBGI	Mon, Dec 21, 2015	31.97	32.40	31.77	32.21
5171	NASDAQ	SBGI	Fri, Dec 18, 2015	32.04	32.55	31.50	31.66
5170	NASDAQ	SBGI	Thu, Dec 17, 2015	33.09	33.19	32.12	32.21
5169	NASDAQ	SBGI	Wed, Dec 16, 2015	32.26	33.06	32.19	32.93
5168	NASDAQ	SBGI	Tue, Dec 15, 2015	31.29	32.19	31.12	31.84
5167	NASDAQ	SBGI	Mon, Dec 14, 2015	31.90	32.43	31.14	31.29
5166	NASDAQ	SBGI	Fri, Dec 11, 2015	32.47	32.68	31.67	31.95
5165	NASDAQ	SBGI	Thu, Dec 10, 2015	32.90	33.34	32.63	32.97
5164	NASDAQ	SBGI	Wed, Dec 9, 2015	33.58	33.63	32.19	32.81
5163	NASDAQ	SBGI	Tue, Dec 8, 2015	34.31	34.49	33.67	33.82
5162	NASDAQ	SBGI	Mon, Dec 7, 2015	34.63	35.15	34.20	34.55
5161	NASDAQ	SBGI	Fri, Dec 4, 2015	34.76	35.14	34.55	34.78
5160	NASDAQ	SBGI	Thu, Dec 3, 2015	35.35	35.41	34.09	34.61
5159	NASDAQ	SBGI	Wed, Dec 2, 2015	35.31	35.74	34.93	35.18
5158	NASDAQ	SBGI	Tue, Dec 1, 2015	35.38	35.61	35.18	35.50
5157	NASDAQ	SBGI	Mon, Nov 30, 2015	35.68	35.76	35.03	35.10
5156	NASDAQ	SBGI	Fri, Nov 27, 2015	35.59	35.89	35.22	35.65
5155	NASDAQ	SBGI	Wed, Nov 25, 2015	35.02	35.88	34.66	35.67
5154	NASDAQ	SBGI	Tue, Nov 24, 2015	34.95	35.04	34.51	34.88
5153	NASDAQ	SBGI	Mon, Nov 23, 2015	34.77	35.06	34.65	35.03
5152	NASDAQ	SBGI	Fri, Nov 20, 2015	34.40	35.08	34.33	34.78
5151	NASDAQ	SBGI	Thu, Nov 19, 2015	34.52	34.70	34.19	34.40
5150	NASDAQ	SBGI	Wed, Nov 18, 2015	34.12	34.74	34.09	34.63
5149	NASDAQ	SBGI	Tue, Nov 17, 2015	34.38	34.75	33.94	34.10
5148	NASDAQ	SBGI	Mon, Nov 16, 2015	32.91	34.27	32.51	34.19
5147	NASDAQ	SBGI	Fri, Nov 13, 2015	33.17	33.56	32.68	33.03
5146	NASDAQ	SBGI	Thu, Nov 12, 2015	34.05	34.38	33.26	33.33
5145	NASDAQ	SBGI	Wed, Nov 11, 2015	33.92	34.48	33.65	34.14
5144	NASDAQ	SBGI	Tue, Nov 10, 2015	33.49	33.90	33.13	33.89
5143	NASDAQ	SBGI	Mon, Nov 9, 2015	33.70	33.79	32.89	33.39
5142	NASDAQ	SBGI	Fri, Nov 6, 2015	33.25	33.83	33.25	33.51
5141	NASDAQ	SBGI	Thu, Nov 5, 2015	33.02	33.92	33.00	33.41
5140	NASDAQ	SBGI	Wed, Nov 4, 2015	33.56	34.27	32.25	33.20
5139	NASDAQ	SBGI	Tue, Nov 3, 2015	31.39	32.17	31.36	31.97
5138	NASDAQ	SBGI	Mon, Nov 2, 2015	30.00	31.36	29.91	31.32
5137	NASDAQ	SBGI	Fri, Oct 30, 2015	29.61	30.19	29.09	30.01
5136	NASDAQ	SBGI	Thu, Oct 29, 2015	29.56	30.02	29.42	29.65
5135	NASDAQ	SBGI	Wed, Oct 28, 2015	29.02	29.77	28.68	29.62
5134	NASDAQ	SBGI	Tue, Oct 27, 2015	29.44	29.55	28.40	28.82
5133	NASDAQ	SBGI	Mon, Oct 26, 2015	29.56	29.75	29.25	29.46
5132	NASDAQ	SBGI	Fri, Oct 23, 2015	29.66	29.99	29.40	29.67
5131	NASDAQ	SBGI	Thu, Oct 22, 2015	28.74	29.50	28.50	29.49
5130	NASDAQ	SBGI	Wed, Oct 21, 2015	29.45	29.79	28.62	28.63
5129	NASDAQ	SBGI	Tue, Oct 20, 2015	29.19	29.48	29.10	29.35
5128	NASDAQ	SBGI	Mon, Oct 19, 2015	29.57	29.57	28.97	29.19
5127	NASDAQ	SBGI	Fri, Oct 16, 2015	29.56	29.77	29.11	29.66
5126	NASDAQ	SBGI	Thu, Oct 15, 2015	28.87	29.46	28.39	29.44
5125	NASDAQ	SBGI	Wed, Oct 14, 2015	28.69	29.36	28.51	28.64
5124	NASDAQ	SBGI	Tue, Oct 13, 2015	28.47	29.20	28.27	28.68
5123	NASDAQ	SBGI	Mon, Oct 12, 2015	28.50	28.90	28.39	28.51
5122	NASDAQ	SBGI	Fri, Oct 9, 2015	28.70	29.01	27.95	28.54
5121	NASDAQ	SBGI	Thu, Oct 8, 2015	29.15	29.26	28.31	28.75
5120	NASDAQ	SBGI	Wed, Oct 7, 2015	27.55	29.48	27.49	29.38
5119	NASDAQ	SBGI	Tue, Oct 6, 2015	27.25	27.77	27.05	27.40
5118	NASDAQ	SBGI	Mon, Oct 5, 2015	26.38	27.45	26.38	27.34
5117	NASDAQ	SBGI	Fri, Oct 2, 2015	25.36	26.29	25.15	26.24
5116	NASDAQ	SBGI	Thu, Oct 1, 2015	25.57	25.57	24.80	25.56
5115	NASDAQ	SBGI	Wed, Sep 30, 2015	25.53	25.64	24.87	25.32
5114	NASDAQ	SBGI	Tue, Sep 29, 2015	25.50	25.70	25.07	25.36
5113	NASDAQ	SBGI	Mon, Sep 28, 2015	25.12	25.95	25.10	25.44
5112	NASDAQ	SBGI	Fri, Sep 25, 2015	25.95	26.15	25.18	25.28
5111	NASDAQ	SBGI	Thu, Sep 24, 2015	26.30	26.35	25.43	25.78
5110	NASDAQ	SBGI	Wed, Sep 23, 2015	26.95	27.13	26.25	26.42
5109	NASDAQ	SBGI	Tue, Sep 22, 2015	27.12	27.58	26.69	26.85
5108	NASDAQ	SBGI	Mon, Sep 21, 2015	27.50	27.74	27.20	27.47
5107	NASDAQ	SBGI	Fri, Sep 18, 2015	27.44	27.92	27.01	27.26
5106	NASDAQ	SBGI	Thu, Sep 17, 2015	27.89	28.27	27.65	27.82
5105	NASDAQ	SBGI	Wed, Sep 16, 2015	27.54	27.88	27.27	27.79
5104	NASDAQ	SBGI	Tue, Sep 15, 2015	27.14	27.61	26.93	27.59
5103	NASDAQ	SBGI	Mon, Sep 14, 2015	26.75	26.94	26.34	26.88
5102	NASDAQ	SBGI	Fri, Sep 11, 2015	26.15	26.75	25.50	26.73
5101	NASDAQ	SBGI	Thu, Sep 10, 2015	26.36	26.63	25.86	26.36
5100	NASDAQ	SBGI	Wed, Sep 9, 2015	26.68	26.79	26.22	26.28
5099	NASDAQ	SBGI	Tue, Sep 8, 2015	26.36	26.96	26.25	26.42
5098	NASDAQ	SBGI	Fri, Sep 4, 2015	25.65	26.19	25.56	25.85
5097	NASDAQ	SBGI	Thu, Sep 3, 2015	25.90	26.47	25.82	25.97
5096	NASDAQ	SBGI	Wed, Sep 2, 2015	26.13	26.38	25.64	25.97
5095	NASDAQ	SBGI	Tue, Sep 1, 2015	26.28	27.00	25.77	25.86
5094	NASDAQ	SBGI	Mon, Aug 31, 2015	26.40	26.88	26.15	26.78
5093	NASDAQ	SBGI	Fri, Aug 28, 2015	25.50	26.50	25.40	26.44
5092	NASDAQ	SBGI	Thu, Aug 27, 2015	25.93	26.44	25.05	25.81
5091	NASDAQ	SBGI	Wed, Aug 26, 2015	25.58	25.73	24.04	25.61
5090	NASDAQ	SBGI	Tue, Aug 25, 2015	26.86	27.01	25.02	25.18
5089	NASDAQ	SBGI	Mon, Aug 24, 2015	25.32	27.28	24.27	26.06
5088	NASDAQ	SBGI	Fri, Aug 21, 2015	26.02	27.11	26.02	26.65
5087	NASDAQ	SBGI	Thu, Aug 20, 2015	28.87	28.87	26.50	26.76
5086	NASDAQ	SBGI	Wed, Aug 19, 2015	28.66	29.05	28.55	28.96
5085	NASDAQ	SBGI	Tue, Aug 18, 2015	28.51	29.26	28.51	28.95
5084	NASDAQ	SBGI	Mon, Aug 17, 2015	28.18	29.06	28.01	28.80
5083	NASDAQ	SBGI	Fri, Aug 14, 2015	28.40	28.55	27.91	28.36
5082	NASDAQ	SBGI	Thu, Aug 13, 2015	28.38	28.63	28.10	28.31
5081	NASDAQ	SBGI	Wed, Aug 12, 2015	27.99	28.66	27.97	28.43
5080	NASDAQ	SBGI	Tue, Aug 11, 2015	28.49	29.18	28.04	28.29
5079	NASDAQ	SBGI	Mon, Aug 10, 2015	27.93	28.95	27.70	28.77
5078	NASDAQ	SBGI	Fri, Aug 7, 2015	26.58	27.96	26.42	27.63
5077	NASDAQ	SBGI	Thu, Aug 6, 2015	27.28	27.45	25.00	26.79
5076	NASDAQ	SBGI	Wed, Aug 5, 2015	29.00	29.50	27.20	27.39
5075	NASDAQ	SBGI	Tue, Aug 4, 2015	29.18	29.37	28.41	28.53
5074	NASDAQ	SBGI	Mon, Aug 3, 2015	29.23	29.35	28.79	29.05
5073	NASDAQ	SBGI	Fri, Jul 31, 2015	28.39	29.29	28.14	29.02
5072	NASDAQ	SBGI	Thu, Jul 30, 2015	28.20	28.39	27.88	28.18
5071	NASDAQ	SBGI	Wed, Jul 29, 2015	28.27	28.39	27.75	28.32
5070	NASDAQ	SBGI	Tue, Jul 28, 2015	28.21	28.35	27.61	28.15
5069	NASDAQ	SBGI	Mon, Jul 27, 2015	28.15	28.33	27.35	27.98
5068	NASDAQ	SBGI	Fri, Jul 24, 2015	28.44	28.63	27.75	28.11
5067	NASDAQ	SBGI	Thu, Jul 23, 2015	29.05	29.21	28.11	28.34
5066	NASDAQ	SBGI	Wed, Jul 22, 2015	28.95	29.12	28.63	28.98
5065	NASDAQ	SBGI	Tue, Jul 21, 2015	29.56	29.78	28.79	28.96
5064	NASDAQ	SBGI	Mon, Jul 20, 2015	29.65	29.65	28.89	29.46
5063	NASDAQ	SBGI	Fri, Jul 17, 2015	29.93	29.95	29.17	29.50
5062	NASDAQ	SBGI	Thu, Jul 16, 2015	30.00	30.23	29.73	29.81
5061	NASDAQ	SBGI	Wed, Jul 15, 2015	29.85	30.00	29.60	29.74
5060	NASDAQ	SBGI	Tue, Jul 14, 2015	29.57	29.91	29.39	29.81
5059	NASDAQ	SBGI	Mon, Jul 13, 2015	29.11	29.75	29.02	29.47
5058	NASDAQ	SBGI	Fri, Jul 10, 2015	28.26	29.26	28.26	28.82
5057	NASDAQ	SBGI	Thu, Jul 9, 2015	27.77	28.22	27.77	28.09
5056	NASDAQ	SBGI	Wed, Jul 8, 2015	28.15	28.18	27.20	27.51
5055	NASDAQ	SBGI	Tue, Jul 7, 2015	28.56	28.60	27.69	28.32
5054	NASDAQ	SBGI	Mon, Jul 6, 2015	28.66	28.95	28.33	28.48
5053	NASDAQ	SBGI	Thu, Jul 2, 2015	28.43	28.97	28.41	28.60
5052	NASDAQ	SBGI	Wed, Jul 1, 2015	28.11	28.35	28.01	28.32
5051	NASDAQ	SBGI	Tue, Jun 30, 2015	27.90	27.99	27.55	27.91
5050	NASDAQ	SBGI	Mon, Jun 29, 2015	28.11	28.20	27.52	27.61
5049	NASDAQ	SBGI	Fri, Jun 26, 2015	28.58	28.83	28.25	28.27
5048	NASDAQ	SBGI	Thu, Jun 25, 2015	28.47	28.66	28.38	28.44
5047	NASDAQ	SBGI	Wed, Jun 24, 2015	28.80	28.80	28.28	28.35
5046	NASDAQ	SBGI	Tue, Jun 23, 2015	28.76	29.25	28.59	28.75
5045	NASDAQ	SBGI	Mon, Jun 22, 2015	29.03	29.34	28.76	28.80
5044	NASDAQ	SBGI	Fri, Jun 19, 2015	29.28	29.46	28.89	28.91
5043	NASDAQ	SBGI	Thu, Jun 18, 2015	29.31	29.86	29.30	29.37
5042	NASDAQ	SBGI	Wed, Jun 17, 2015	29.52	29.72	29.12	29.31
5041	NASDAQ	SBGI	Tue, Jun 16, 2015	29.20	29.49	29.17	29.40
5040	NASDAQ	SBGI	Mon, Jun 15, 2015	29.15	29.52	28.91	29.38
5039	NASDAQ	SBGI	Fri, Jun 12, 2015	29.43	29.58	29.21	29.35
5038	NASDAQ	SBGI	Thu, Jun 11, 2015	30.19	30.33	29.41	29.46
5037	NASDAQ	SBGI	Wed, Jun 10, 2015	30.17	30.50	29.95	30.09
5036	NASDAQ	SBGI	Tue, Jun 9, 2015	30.25	30.25	29.64	29.99
5035	NASDAQ	SBGI	Mon, Jun 8, 2015	30.22	30.43	30.00	30.20
5034	NASDAQ	SBGI	Fri, Jun 5, 2015	30.22	30.59	29.70	30.39
5033	NASDAQ	SBGI	Thu, Jun 4, 2015	30.65	30.72	30.03	30.22
5032	NASDAQ	SBGI	Wed, Jun 3, 2015	30.20	30.74	30.10	30.69
5031	NASDAQ	SBGI	Tue, Jun 2, 2015	30.34	30.61	30.06	30.20
5030	NASDAQ	SBGI	Mon, Jun 1, 2015	30.49	30.70	30.12	30.40
5029	NASDAQ	SBGI	Fri, May 29, 2015	30.10	30.44	29.85	30.04
5028	NASDAQ	SBGI	Thu, May 28, 2015	30.44	30.72	29.94	30.18
5027	NASDAQ	SBGI	Wed, May 27, 2015	30.33	30.75	30.13	30.62
5026	NASDAQ	SBGI	Tue, May 26, 2015	30.49	30.81	29.82	30.38
5025	NASDAQ	SBGI	Fri, May 22, 2015	30.52	30.81	30.23	30.53
5024	NASDAQ	SBGI	Thu, May 21, 2015	30.00	30.76	30.00	30.63
5023	NASDAQ	SBGI	Wed, May 20, 2015	30.03	30.21	29.79	30.11
5022	NASDAQ	SBGI	Tue, May 19, 2015	30.26	30.49	29.79	30.09
5021	NASDAQ	SBGI	Mon, May 18, 2015	29.14	30.59	29.11	30.39
5020	NASDAQ	SBGI	Fri, May 15, 2015	29.01	29.19	28.86	29.11
5019	NASDAQ	SBGI	Thu, May 14, 2015	28.76	29.18	28.61	28.97
5018	NASDAQ	SBGI	Wed, May 13, 2015	28.81	28.98	28.39	28.67
5017	NASDAQ	SBGI	Tue, May 12, 2015	29.00	29.01	28.41	28.79
5016	NASDAQ	SBGI	Mon, May 11, 2015	29.28	29.87	28.84	29.12
5015	NASDAQ	SBGI	Fri, May 8, 2015	29.71	29.75	28.98	29.40
5014	NASDAQ	SBGI	Thu, May 7, 2015	29.79	30.00	28.88	29.51
5013	NASDAQ	SBGI	Wed, May 6, 2015	31.52	31.99	29.59	29.97
5012	NASDAQ	SBGI	Tue, May 5, 2015	30.51	30.99	30.10	30.32
5011	NASDAQ	SBGI	Mon, May 4, 2015	30.51	30.83	30.45	30.47
5010	NASDAQ	SBGI	Fri, May 1, 2015	30.71	30.77	30.34	30.62
5009	NASDAQ	SBGI	Thu, Apr 30, 2015	30.81	31.22	30.40	30.64
5008	NASDAQ	SBGI	Wed, Apr 29, 2015	31.13	31.27	30.82	31.05
5007	NASDAQ	SBGI	Tue, Apr 28, 2015	31.22	31.36	30.65	31.30
5006	NASDAQ	SBGI	Mon, Apr 27, 2015	31.58	31.74	30.97	31.27
5005	NASDAQ	SBGI	Fri, Apr 24, 2015	31.44	31.58	31.00	31.40
5004	NASDAQ	SBGI	Thu, Apr 23, 2015	31.34	31.75	31.27	31.30
5003	NASDAQ	SBGI	Wed, Apr 22, 2015	31.11	31.50	31.10	31.39
5002	NASDAQ	SBGI	Tue, Apr 21, 2015	31.17	31.21	30.82	31.09
5001	NASDAQ	SBGI	Mon, Apr 20, 2015	31.26	31.58	31.00	31.08
5000	NASDAQ	SBGI	Fri, Apr 17, 2015	31.23	31.31	30.85	31.06
4999	NASDAQ	SBGI	Thu, Apr 16, 2015	31.51	31.86	31.16	31.52
4998	NASDAQ	SBGI	Wed, Apr 15, 2015	31.15	31.99	31.15	31.62
4997	NASDAQ	SBGI	Tue, Apr 14, 2015	31.65	31.86	30.88	31.12
4996	NASDAQ	SBGI	Mon, Apr 13, 2015	31.82	31.82	31.31	31.56
4995	NASDAQ	SBGI	Fri, Apr 10, 2015	31.53	31.82	31.47	31.62
4994	NASDAQ	SBGI	Thu, Apr 9, 2015	31.22	31.71	31.19	31.52
4993	NASDAQ	SBGI	Wed, Apr 8, 2015	31.41	31.82	31.26	31.34
4992	NASDAQ	SBGI	Tue, Apr 7, 2015	31.81	31.97	31.43	31.45
4991	NASDAQ	SBGI	Mon, Apr 6, 2015	31.45	32.00	31.45	31.80
4990	NASDAQ	SBGI	Thu, Apr 2, 2015	31.49	31.87	31.41	31.56
4989	NASDAQ	SBGI	Wed, Apr 1, 2015	31.40	32.03	31.15	31.49
4988	NASDAQ	SBGI	Tue, Mar 31, 2015	32.20	32.36	31.14	31.41
4987	NASDAQ	SBGI	Mon, Mar 30, 2015	31.16	32.43	31.16	32.35
4986	NASDAQ	SBGI	Fri, Mar 27, 2015	30.74	31.26	30.64	31.11
4985	NASDAQ	SBGI	Thu, Mar 26, 2015	30.86	31.03	30.42	30.70
4984	NASDAQ	SBGI	Wed, Mar 25, 2015	31.37	31.38	30.94	31.02
4983	NASDAQ	SBGI	Tue, Mar 24, 2015	31.06	31.32	31.00	31.21
4982	NASDAQ	SBGI	Mon, Mar 23, 2015	31.28	31.99	31.00	31.14
4981	NASDAQ	SBGI	Fri, Mar 20, 2015	30.56	31.27	30.31	31.22
4980	NASDAQ	SBGI	Thu, Mar 19, 2015	28.98	30.79	28.79	30.40
4979	NASDAQ	SBGI	Wed, Mar 18, 2015	28.43	29.29	28.18	29.11
4978	NASDAQ	SBGI	Tue, Mar 17, 2015	28.39	28.64	28.26	28.49
4977	NASDAQ	SBGI	Mon, Mar 16, 2015	28.40	28.93	28.26	28.50
4976	NASDAQ	SBGI	Fri, Mar 13, 2015	28.07	28.15	27.63	28.02
4975	NASDAQ	SBGI	Thu, Mar 12, 2015	26.95	28.19	26.95	28.07
4974	NASDAQ	SBGI	Wed, Mar 11, 2015	26.13	26.75	25.89	26.64
4973	NASDAQ	SBGI	Tue, Mar 10, 2015	26.31	26.74	25.81	26.14
4972	NASDAQ	SBGI	Mon, Mar 9, 2015	27.07	27.10	26.66	26.72
4971	NASDAQ	SBGI	Fri, Mar 6, 2015	27.00	27.37	26.85	27.04
4970	NASDAQ	SBGI	Thu, Mar 5, 2015	27.25	27.64	26.89	27.17
4969	NASDAQ	SBGI	Wed, Mar 4, 2015	27.92	28.04	27.14	27.18
4968	NASDAQ	SBGI	Tue, Mar 3, 2015	27.38	28.10	27.26	27.96
4967	NASDAQ	SBGI	Mon, Mar 2, 2015	27.37	27.85	27.01	27.35
4966	NASDAQ	SBGI	Fri, Feb 27, 2015	27.99	28.20	27.40	27.46
4965	NASDAQ	SBGI	Thu, Feb 26, 2015	28.09	28.34	27.78	27.97
4964	NASDAQ	SBGI	Wed, Feb 25, 2015	28.33	28.70	28.09	28.12
4963	NASDAQ	SBGI	Tue, Feb 24, 2015	28.30	28.70	27.99	28.54
4962	NASDAQ	SBGI	Mon, Feb 23, 2015	27.78	28.47	27.11	28.36
4961	NASDAQ	SBGI	Fri, Feb 20, 2015	28.31	28.44	27.72	27.90
4960	NASDAQ	SBGI	Thu, Feb 19, 2015	28.12	29.32	27.96	28.36
4959	NASDAQ	SBGI	Wed, Feb 18, 2015	27.01	29.82	25.50	28.05
4958	NASDAQ	SBGI	Tue, Feb 17, 2015	26.60	27.02	25.92	26.79
4957	NASDAQ	SBGI	Fri, Feb 13, 2015	25.73	26.73	25.69	26.55
4956	NASDAQ	SBGI	Thu, Feb 12, 2015	25.34	25.80	25.18	25.68
4955	NASDAQ	SBGI	Wed, Feb 11, 2015	25.48	25.88	24.83	25.18
4954	NASDAQ	SBGI	Tue, Feb 10, 2015	25.51	25.75	24.90	25.46
4953	NASDAQ	SBGI	Mon, Feb 9, 2015	24.99	25.96	24.85	25.27
4952	NASDAQ	SBGI	Fri, Feb 6, 2015	25.16	26.01	24.87	25.05
4951	NASDAQ	SBGI	Thu, Feb 5, 2015	25.54	25.76	24.40	25.10
4950	NASDAQ	SBGI	Wed, Feb 4, 2015	25.46	26.10	25.42	25.85
4949	NASDAQ	SBGI	Tue, Feb 3, 2015	25.02	25.89	24.97	25.53
4948	NASDAQ	SBGI	Mon, Feb 2, 2015	24.72	24.98	24.36	24.93
4947	NASDAQ	SBGI	Fri, Jan 30, 2015	24.72	25.01	24.44	24.74
4946	NASDAQ	SBGI	Thu, Jan 29, 2015	25.02	25.13	24.21	24.85
4945	NASDAQ	SBGI	Wed, Jan 28, 2015	26.26	26.66	24.87	25.01
4944	NASDAQ	SBGI	Tue, Jan 27, 2015	25.98	26.58	25.60	26.20
4943	NASDAQ	SBGI	Mon, Jan 26, 2015	26.67	26.78	26.16	26.30
4942	NASDAQ	SBGI	Fri, Jan 23, 2015	26.40	26.78	26.12	26.65
4941	NASDAQ	SBGI	Thu, Jan 22, 2015	25.69	26.51	25.49	26.47
4940	NASDAQ	SBGI	Wed, Jan 21, 2015	25.03	25.82	24.64	25.50
4939	NASDAQ	SBGI	Tue, Jan 20, 2015	24.75	25.17	24.37	25.14
4938	NASDAQ	SBGI	Fri, Jan 16, 2015	24.49	25.07	24.42	24.83
4937	NASDAQ	SBGI	Thu, Jan 15, 2015	24.82	24.92	24.20	24.57
4936	NASDAQ	SBGI	Wed, Jan 14, 2015	25.53	25.59	24.40	24.83
4935	NASDAQ	SBGI	Tue, Jan 13, 2015	25.79	26.52	25.65	25.88
4934	NASDAQ	SBGI	Mon, Jan 12, 2015	25.97	26.12	25.64	25.74
4933	NASDAQ	SBGI	Fri, Jan 9, 2015	25.59	26.36	25.53	26.00
4932	NASDAQ	SBGI	Thu, Jan 8, 2015	25.71	26.27	25.35	25.72
4931	NASDAQ	SBGI	Wed, Jan 7, 2015	25.75	25.99	25.18	25.47
4930	NASDAQ	SBGI	Tue, Jan 6, 2015	26.03	26.37	25.06	25.62
4929	NASDAQ	SBGI	Mon, Jan 5, 2015	26.66	26.66	25.68	26.02
4928	NASDAQ	SBGI	Fri, Jan 2, 2015	27.56	27.73	26.35	26.81
4927	NASDAQ	SBGI	Wed, Dec 31, 2014	27.95	27.95	27.21	27.36
4926	NASDAQ	SBGI	Tue, Dec 30, 2014	27.87	28.02	27.50	27.83
4925	NASDAQ	SBGI	Mon, Dec 29, 2014	27.87	28.12	27.77	27.92
4924	NASDAQ	SBGI	Fri, Dec 26, 2014	27.94	28.25	27.92	27.95
4923	NASDAQ	SBGI	Wed, Dec 24, 2014	27.63	27.85	27.38	27.79
4922	NASDAQ	SBGI	Tue, Dec 23, 2014	27.28	27.94	26.99	27.53
4921	NASDAQ	SBGI	Mon, Dec 22, 2014	27.07	27.50	26.95	27.07
4920	NASDAQ	SBGI	Fri, Dec 19, 2014	26.84	27.15	26.34	27.09
4919	NASDAQ	SBGI	Thu, Dec 18, 2014	26.77	26.93	26.24	26.82
4918	NASDAQ	SBGI	Wed, Dec 17, 2014	25.58	26.53	25.43	26.50
4917	NASDAQ	SBGI	Tue, Dec 16, 2014	24.81	25.78	24.37	25.51
4916	NASDAQ	SBGI	Mon, Dec 15, 2014	25.52	25.85	24.84	24.85
4915	NASDAQ	SBGI	Fri, Dec 12, 2014	25.44	25.68	25.21	25.47
4914	NASDAQ	SBGI	Thu, Dec 11, 2014	26.21	26.51	25.66	25.75
4913	NASDAQ	SBGI	Wed, Dec 10, 2014	27.11	27.35	26.15	26.22
4912	NASDAQ	SBGI	Tue, Dec 9, 2014	27.22	27.49	26.84	27.30
4911	NASDAQ	SBGI	Mon, Dec 8, 2014	27.64	27.90	27.37	27.59
4910	NASDAQ	SBGI	Fri, Dec 5, 2014	27.07	28.19	27.07	27.75
4909	NASDAQ	SBGI	Thu, Dec 4, 2014	28.05	28.44	26.92	27.10
4908	NASDAQ	SBGI	Wed, Dec 3, 2014	28.62	28.74	28.04	28.18
4907	NASDAQ	SBGI	Tue, Dec 2, 2014	28.50	28.83	28.39	28.56
4906	NASDAQ	SBGI	Mon, Dec 1, 2014	28.98	29.69	28.38	28.52
4905	NASDAQ	SBGI	Fri, Nov 28, 2014	29.55	29.58	29.11	29.16
4904	NASDAQ	SBGI	Wed, Nov 26, 2014	29.97	29.97	29.22	29.57
4903	NASDAQ	SBGI	Tue, Nov 25, 2014	29.73	30.08	29.44	29.95
4902	NASDAQ	SBGI	Mon, Nov 24, 2014	28.50	30.29	28.46	29.77
4901	NASDAQ	SBGI	Fri, Nov 21, 2014	27.98	28.64	27.69	28.50
4900	NASDAQ	SBGI	Thu, Nov 20, 2014	27.09	27.68	26.98	27.64
4899	NASDAQ	SBGI	Wed, Nov 19, 2014	27.21	27.54	26.85	27.31
4898	NASDAQ	SBGI	Tue, Nov 18, 2014	27.56	27.86	27.07	27.33
4897	NASDAQ	SBGI	Mon, Nov 17, 2014	27.84	28.43	27.47	27.54
4896	NASDAQ	SBGI	Fri, Nov 14, 2014	27.37	28.26	27.37	28.09
4895	NASDAQ	SBGI	Thu, Nov 13, 2014	27.33	27.80	27.30	27.32
4894	NASDAQ	SBGI	Wed, Nov 12, 2014	27.42	27.81	27.15	27.24
4893	NASDAQ	SBGI	Tue, Nov 11, 2014	26.91	27.58	26.58	27.54
4892	NASDAQ	SBGI	Mon, Nov 10, 2014	27.07	27.46	26.43	26.85
4891	NASDAQ	SBGI	Fri, Nov 7, 2014	27.31	27.44	26.83	27.04
4890	NASDAQ	SBGI	Thu, Nov 6, 2014	26.87	27.37	26.54	27.34
4889	NASDAQ	SBGI	Wed, Nov 5, 2014	28.06	28.53	26.59	27.06
4888	NASDAQ	SBGI	Tue, Nov 4, 2014	28.71	28.72	27.43	28.12
4887	NASDAQ	SBGI	Mon, Nov 3, 2014	29.18	29.20	28.65	28.98
4886	NASDAQ	SBGI	Fri, Oct 31, 2014	29.49	29.81	28.99	29.05
4885	NASDAQ	SBGI	Thu, Oct 30, 2014	28.71	29.08	28.36	28.94
4884	NASDAQ	SBGI	Wed, Oct 29, 2014	28.64	28.92	28.24	28.82
4883	NASDAQ	SBGI	Tue, Oct 28, 2014	28.06	28.86	28.06	28.71
4882	NASDAQ	SBGI	Mon, Oct 27, 2014	27.72	28.21	27.25	28.03
4881	NASDAQ	SBGI	Fri, Oct 24, 2014	27.92	28.09	27.69	27.98
4880	NASDAQ	SBGI	Thu, Oct 23, 2014	27.61	28.28	27.41	27.92
4879	NASDAQ	SBGI	Wed, Oct 22, 2014	28.24	28.36	27.16	27.27
4878	NASDAQ	SBGI	Tue, Oct 21, 2014	27.47	28.66	27.41	28.30
4877	NASDAQ	SBGI	Mon, Oct 20, 2014	26.81	27.69	26.77	27.27
4876	NASDAQ	SBGI	Fri, Oct 17, 2014	27.53	27.56	26.85	26.88
4875	NASDAQ	SBGI	Thu, Oct 16, 2014	25.70	27.71	25.64	27.17
4874	NASDAQ	SBGI	Wed, Oct 15, 2014	24.87	26.60	24.70	26.15
4873	NASDAQ	SBGI	Tue, Oct 14, 2014	24.35	25.38	24.05	25.17
4872	NASDAQ	SBGI	Mon, Oct 13, 2014	23.94	24.72	23.88	24.18
4871	NASDAQ	SBGI	Fri, Oct 10, 2014	25.05	25.38	23.93	23.94
4870	NASDAQ	SBGI	Thu, Oct 9, 2014	25.78	25.88	25.01	25.18
4869	NASDAQ	SBGI	Wed, Oct 8, 2014	25.18	25.99	24.70	25.89
4868	NASDAQ	SBGI	Tue, Oct 7, 2014	25.32	25.78	25.12	25.16
4867	NASDAQ	SBGI	Mon, Oct 6, 2014	25.91	26.10	25.48	25.52
4866	NASDAQ	SBGI	Fri, Oct 3, 2014	25.24	26.00	24.94	25.85
4865	NASDAQ	SBGI	Thu, Oct 2, 2014	25.74	25.84	24.94	25.00
4864	NASDAQ	SBGI	Wed, Oct 1, 2014	26.01	26.27	25.70	25.79
4863	NASDAQ	SBGI	Tue, Sep 30, 2014	26.54	26.63	25.98	26.09
4862	NASDAQ	SBGI	Mon, Sep 29, 2014	26.03	26.79	25.97	26.54
4861	NASDAQ	SBGI	Fri, Sep 26, 2014	26.22	26.63	25.98	26.32
4860	NASDAQ	SBGI	Thu, Sep 25, 2014	25.62	26.25	25.00	26.17
4859	NASDAQ	SBGI	Wed, Sep 24, 2014	25.47	25.92	25.16	25.64
4858	NASDAQ	SBGI	Tue, Sep 23, 2014	26.17	26.36	25.45	25.48
4857	NASDAQ	SBGI	Mon, Sep 22, 2014	27.04	27.04	25.88	26.21
4856	NASDAQ	SBGI	Fri, Sep 19, 2014	27.16	27.32	26.74	27.10
4855	NASDAQ	SBGI	Thu, Sep 18, 2014	27.41	27.52	27.06	27.14
4854	NASDAQ	SBGI	Wed, Sep 17, 2014	27.51	27.72	27.34	27.37
4853	NASDAQ	SBGI	Tue, Sep 16, 2014	27.82	28.10	27.46	27.51
4852	NASDAQ	SBGI	Mon, Sep 15, 2014	28.00	28.13	27.74	27.90
4851	NASDAQ	SBGI	Fri, Sep 12, 2014	28.11	28.26	27.72	28.02
4850	NASDAQ	SBGI	Thu, Sep 11, 2014	28.04	28.47	28.03	28.13
4849	NASDAQ	SBGI	Wed, Sep 10, 2014	27.96	28.65	27.94	28.15
4848	NASDAQ	SBGI	Tue, Sep 9, 2014	28.74	28.86	27.97	28.00
4847	NASDAQ	SBGI	Mon, Sep 8, 2014	29.03	29.40	28.52	28.69
4846	NASDAQ	SBGI	Fri, Sep 5, 2014	29.00	29.32	28.75	29.12
4845	NASDAQ	SBGI	Thu, Sep 4, 2014	29.15	29.36	28.70	29.08
4844	NASDAQ	SBGI	Wed, Sep 3, 2014	29.18	29.72	28.88	28.96
4843	NASDAQ	SBGI	Tue, Sep 2, 2014	29.14	29.36	28.95	29.12
4842	NASDAQ	SBGI	Fri, Aug 29, 2014	28.90	29.23	28.67	29.05
4841	NASDAQ	SBGI	Thu, Aug 28, 2014	29.22	29.36	28.83	28.88
4840	NASDAQ	SBGI	Wed, Aug 27, 2014	28.41	29.65	28.06	29.27
4839	NASDAQ	SBGI	Tue, Aug 26, 2014	29.13	29.13	28.49	28.64
4838	NASDAQ	SBGI	Mon, Aug 25, 2014	29.31	29.37	28.74	29.05
4837	NASDAQ	SBGI	Fri, Aug 22, 2014	29.72	29.81	29.16	29.19
4836	NASDAQ	SBGI	Thu, Aug 21, 2014	29.48	30.03	29.21	29.77
4835	NASDAQ	SBGI	Wed, Aug 20, 2014	29.11	29.68	28.95	29.44
4834	NASDAQ	SBGI	Tue, Aug 19, 2014	29.45	29.71	29.06	29.15
4833	NASDAQ	SBGI	Mon, Aug 18, 2014	29.20	29.74	28.87	29.45
4832	NASDAQ	SBGI	Fri, Aug 15, 2014	30.11	30.11	28.90	29.01
4831	NASDAQ	SBGI	Thu, Aug 14, 2014	30.18	30.30	29.53	29.96
4830	NASDAQ	SBGI	Wed, Aug 13, 2014	30.90	30.96	30.06	30.24
4829	NASDAQ	SBGI	Tue, Aug 12, 2014	32.03	32.43	30.48	30.76
4828	NASDAQ	SBGI	Mon, Aug 11, 2014	32.40	33.31	32.12	32.29
4827	NASDAQ	SBGI	Fri, Aug 8, 2014	32.08	32.48	31.79	32.28
4826	NASDAQ	SBGI	Thu, Aug 7, 2014	32.36	33.11	31.83	32.15
4825	NASDAQ	SBGI	Wed, Aug 6, 2014	31.61	33.54	31.61	32.30
4824	NASDAQ	SBGI	Tue, Aug 5, 2014	32.48	32.56	31.47	31.81
4823	NASDAQ	SBGI	Mon, Aug 4, 2014	32.40	33.14	31.89	32.63
4822	NASDAQ	SBGI	Fri, Aug 1, 2014	32.42	32.52	31.82	32.35
4821	NASDAQ	SBGI	Thu, Jul 31, 2014	32.94	33.25	32.22	32.31
4820	NASDAQ	SBGI	Wed, Jul 30, 2014	33.23	33.66	32.91	33.18
4819	NASDAQ	SBGI	Tue, Jul 29, 2014	33.41	33.58	32.84	32.97
4818	NASDAQ	SBGI	Mon, Jul 28, 2014	33.56	33.67	33.30	33.35
4817	NASDAQ	SBGI	Fri, Jul 25, 2014	33.22	33.92	33.07	33.61
4816	NASDAQ	SBGI	Thu, Jul 24, 2014	33.79	34.29	33.46	33.53
4815	NASDAQ	SBGI	Wed, Jul 23, 2014	34.51	34.51	33.84	33.98
4814	NASDAQ	SBGI	Tue, Jul 22, 2014	34.02	34.68	33.79	34.45
4813	NASDAQ	SBGI	Mon, Jul 21, 2014	33.85	34.38	33.78	33.95
4812	NASDAQ	SBGI	Fri, Jul 18, 2014	33.34	34.18	33.34	34.01
4811	NASDAQ	SBGI	Thu, Jul 17, 2014	32.76	33.84	32.74	33.39
4810	NASDAQ	SBGI	Wed, Jul 16, 2014	33.43	33.91	32.84	32.95
4809	NASDAQ	SBGI	Tue, Jul 15, 2014	33.56	33.79	32.67	33.10
4808	NASDAQ	SBGI	Mon, Jul 14, 2014	34.41	34.58	33.09	33.27
4807	NASDAQ	SBGI	Fri, Jul 11, 2014	33.85	34.52	33.78	34.17
4806	NASDAQ	SBGI	Thu, Jul 10, 2014	34.34	34.45	33.59	33.72
4805	NASDAQ	SBGI	Wed, Jul 9, 2014	34.51	35.20	34.35	34.98
4804	NASDAQ	SBGI	Tue, Jul 8, 2014	35.43	35.52	33.97	34.49
4803	NASDAQ	SBGI	Mon, Jul 7, 2014	35.80	36.13	35.23	35.43
4802	NASDAQ	SBGI	Thu, Jul 3, 2014	35.85	36.06	35.29	35.90
4801	NASDAQ	SBGI	Wed, Jul 2, 2014	35.53	36.14	35.34	35.74
4800	NASDAQ	SBGI	Tue, Jul 1, 2014	35.11	36.04	34.62	35.53
4799	NASDAQ	SBGI	Mon, Jun 30, 2014	34.56	35.40	34.09	34.75
4798	NASDAQ	SBGI	Fri, Jun 27, 2014	33.45	34.78	33.45	34.62
4797	NASDAQ	SBGI	Thu, Jun 26, 2014	33.68	34.26	32.87	33.64
4796	NASDAQ	SBGI	Wed, Jun 25, 2014	28.99	34.58	28.93	33.80
4795	NASDAQ	SBGI	Tue, Jun 24, 2014	29.12	30.09	29.02	29.24
4794	NASDAQ	SBGI	Mon, Jun 23, 2014	29.36	29.60	28.57	29.24
4793	NASDAQ	SBGI	Fri, Jun 20, 2014	29.63	29.94	28.75	29.26
4792	NASDAQ	SBGI	Thu, Jun 19, 2014	31.04	31.05	29.61	29.67
4791	NASDAQ	SBGI	Wed, Jun 18, 2014	30.11	31.44	29.65	31.01
4790	NASDAQ	SBGI	Tue, Jun 17, 2014	31.10	31.32	29.77	30.11
4789	NASDAQ	SBGI	Mon, Jun 16, 2014	31.14	31.44	30.89	31.32
4788	NASDAQ	SBGI	Fri, Jun 13, 2014	30.89	31.52	30.53	31.23
4787	NASDAQ	SBGI	Thu, Jun 12, 2014	31.14	31.41	30.43	30.92
4786	NASDAQ	SBGI	Wed, Jun 11, 2014	31.24	31.55	30.74	31.30
4785	NASDAQ	SBGI	Tue, Jun 10, 2014	30.70	31.52	30.25	31.49
4784	NASDAQ	SBGI	Mon, Jun 9, 2014	30.56	31.14	30.41	30.84
4783	NASDAQ	SBGI	Fri, Jun 6, 2014	31.09	31.47	30.12	30.67
4782	NASDAQ	SBGI	Thu, Jun 5, 2014	31.11	31.00	30.25	31.00
4781	NASDAQ	SBGI	Wed, Jun 4, 2014	30.31	30.58	29.72	30.46
4780	NASDAQ	SBGI	Tue, Jun 3, 2014	29.92	30.51	29.50	30.45
4779	NASDAQ	SBGI	Mon, Jun 2, 2014	29.61	30.60	29.44	30.14
4778	NASDAQ	SBGI	Fri, May 30, 2014	30.32	30.32	29.39	29.58
4777	NASDAQ	SBGI	Thu, May 29, 2014	30.51	30.59	29.87	30.36
4776	NASDAQ	SBGI	Wed, May 28, 2014	29.82	30.55	29.82	30.34
4775	NASDAQ	SBGI	Tue, May 27, 2014	30.44	30.78	29.59	30.06
4774	NASDAQ	SBGI	Fri, May 23, 2014	29.71	30.22	29.51	30.20
4773	NASDAQ	SBGI	Thu, May 22, 2014	29.90	30.08	29.56	29.71
4772	NASDAQ	SBGI	Wed, May 21, 2014	29.42	30.13	29.25	29.68
4771	NASDAQ	SBGI	Tue, May 20, 2014	29.34	29.58	28.87	29.39
4770	NASDAQ	SBGI	Mon, May 19, 2014	28.91	29.55	28.71	29.33
4769	NASDAQ	SBGI	Fri, May 16, 2014	27.92	29.16	27.55	29.07
4768	NASDAQ	SBGI	Thu, May 15, 2014	27.54	28.17	26.96	27.90
4767	NASDAQ	SBGI	Wed, May 14, 2014	27.98	28.43	27.31	27.56
4766	NASDAQ	SBGI	Tue, May 13, 2014	28.38	28.95	27.85	28.21
4765	NASDAQ	SBGI	Mon, May 12, 2014	27.73	28.95	27.59	28.50
4764	NASDAQ	SBGI	Fri, May 9, 2014	26.97	27.54	26.52	27.47
4763	NASDAQ	SBGI	Thu, May 8, 2014	27.76	28.46	26.71	27.11
4762	NASDAQ	SBGI	Wed, May 7, 2014	28.50	29.57	27.62	28.13
4761	NASDAQ	SBGI	Tue, May 6, 2014	28.70	29.02	28.46	28.71
4760	NASDAQ	SBGI	Mon, May 5, 2014	27.68	29.16	27.59	28.97
4759	NASDAQ	SBGI	Fri, May 2, 2014	27.43	28.03	27.05	27.90
4758	NASDAQ	SBGI	Thu, May 1, 2014	26.62	27.72	26.62	27.41
4757	NASDAQ	SBGI	Wed, Apr 30, 2014	26.47	27.11	26.43	26.75
4756	NASDAQ	SBGI	Tue, Apr 29, 2014	27.06	27.36	26.33	26.66
4755	NASDAQ	SBGI	Mon, Apr 28, 2014	27.51	27.76	26.13	27.05
4754	NASDAQ	SBGI	Fri, Apr 25, 2014	27.93	28.16	27.25	27.52
4753	NASDAQ	SBGI	Thu, Apr 24, 2014	28.02	28.38	27.30	28.07
4752	NASDAQ	SBGI	Wed, Apr 23, 2014	27.57	27.97	27.06	27.86
4751	NASDAQ	SBGI	Tue, Apr 22, 2014	27.63	28.24	27.19	27.65
4750	NASDAQ	SBGI	Mon, Apr 21, 2014	27.50	28.01	26.90	27.55
4749	NASDAQ	SBGI	Thu, Apr 17, 2014	27.25	27.77	27.11	27.55
4748	NASDAQ	SBGI	Wed, Apr 16, 2014	27.56	27.78	27.17	27.41
4747	NASDAQ	SBGI	Tue, Apr 15, 2014	27.66	27.82	26.49	27.34
4746	NASDAQ	SBGI	Mon, Apr 14, 2014	27.29	27.90	27.02	27.41
4745	NASDAQ	SBGI	Fri, Apr 11, 2014	27.53	27.87	26.55	27.11
4744	NASDAQ	SBGI	Thu, Apr 10, 2014	28.72	29.52	27.53	27.84
4743	NASDAQ	SBGI	Wed, Apr 9, 2014	28.02	29.28	28.02	29.11
4742	NASDAQ	SBGI	Tue, Apr 8, 2014	25.10	27.44	25.06	27.37
4741	NASDAQ	SBGI	Mon, Apr 7, 2014	25.88	26.07	25.02	25.12
4740	NASDAQ	SBGI	Fri, Apr 4, 2014	26.63	26.93	25.71	26.04
4739	NASDAQ	SBGI	Thu, Apr 3, 2014	26.94	27.78	26.22	26.53
4738	NASDAQ	SBGI	Wed, Apr 2, 2014	26.92	27.33	26.72	27.16
4737	NASDAQ	SBGI	Tue, Apr 1, 2014	27.20	27.43	26.85	26.99
4736	NASDAQ	SBGI	Mon, Mar 31, 2014	26.77	27.35	26.50	27.09
4735	NASDAQ	SBGI	Fri, Mar 28, 2014	26.34	26.75	26.00	26.53
4734	NASDAQ	SBGI	Thu, Mar 27, 2014	27.09	27.09	26.33	26.42
4733	NASDAQ	SBGI	Wed, Mar 26, 2014	27.13	27.35	26.79	27.08
4732	NASDAQ	SBGI	Tue, Mar 25, 2014	27.00	27.30	26.71	27.01
4731	NASDAQ	SBGI	Mon, Mar 24, 2014	27.35	27.35	26.32	26.91
4730	NASDAQ	SBGI	Fri, Mar 21, 2014	29.00	29.44	27.03	27.45
4729	NASDAQ	SBGI	Thu, Mar 20, 2014	25.91	27.14	25.68	27.03
4728	NASDAQ	SBGI	Wed, Mar 19, 2014	25.41	26.52	24.78	26.03
4727	NASDAQ	SBGI	Tue, Mar 18, 2014	24.50	25.77	23.93	25.41
4726	NASDAQ	SBGI	Mon, Mar 17, 2014	25.46	26.02	24.05	24.42
4725	NASDAQ	SBGI	Fri, Mar 14, 2014	25.61	26.61	25.48	26.56
4724	NASDAQ	SBGI	Thu, Mar 13, 2014	27.18	27.18	25.41	25.77
4723	NASDAQ	SBGI	Wed, Mar 12, 2014	26.74	27.28	26.39	27.10
4722	NASDAQ	SBGI	Tue, Mar 11, 2014	27.47	27.64	26.61	27.03
4721	NASDAQ	SBGI	Mon, Mar 10, 2014	28.06	28.20	27.40	27.55
4720	NASDAQ	SBGI	Fri, Mar 7, 2014	28.78	28.80	27.88	28.20
4719	NASDAQ	SBGI	Thu, Mar 6, 2014	30.17	30.55	28.61	28.73
4718	NASDAQ	SBGI	Wed, Mar 5, 2014	30.01	30.27	29.68	30.07
4717	NASDAQ	SBGI	Tue, Mar 4, 2014	29.29	30.35	29.16	30.13
4716	NASDAQ	SBGI	Mon, Mar 3, 2014	29.34	29.50	28.07	28.42
4715	NASDAQ	SBGI	Fri, Feb 28, 2014	28.27	29.81	28.27	29.62
4714	NASDAQ	SBGI	Thu, Feb 27, 2014	27.89	28.50	27.46	28.32
4713	NASDAQ	SBGI	Wed, Feb 26, 2014	29.22	29.62	27.77	28.08
4712	NASDAQ	SBGI	Tue, Feb 25, 2014	29.75	30.04	29.09	29.26
4711	NASDAQ	SBGI	Mon, Feb 24, 2014	29.47	30.44	29.37	29.83
4710	NASDAQ	SBGI	Fri, Feb 21, 2014	30.04	30.04	28.77	29.69
4709	NASDAQ	SBGI	Thu, Feb 20, 2014	29.15	30.19	29.15	29.79
4708	NASDAQ	SBGI	Wed, Feb 19, 2014	29.38	29.74	28.66	28.78
4707	NASDAQ	SBGI	Tue, Feb 18, 2014	28.49	29.92	27.92	29.61
4706	NASDAQ	SBGI	Fri, Feb 14, 2014	27.40	28.78	26.29	28.47
4705	NASDAQ	SBGI	Thu, Feb 13, 2014	26.97	28.19	26.90	27.43
4704	NASDAQ	SBGI	Wed, Feb 12, 2014	27.08	27.45	25.44	26.34
4703	NASDAQ	SBGI	Tue, Feb 11, 2014	28.12	28.41	26.84	27.86
4702	NASDAQ	SBGI	Mon, Feb 10, 2014	28.80	29.08	28.04	28.17
4701	NASDAQ	SBGI	Fri, Feb 7, 2014	29.51	29.75	28.66	28.82
4700	NASDAQ	SBGI	Thu, Feb 6, 2014	28.66	29.92	28.40	29.50
4699	NASDAQ	SBGI	Wed, Feb 5, 2014	28.74	28.75	27.80	28.62
4698	NASDAQ	SBGI	Tue, Feb 4, 2014	30.09	30.37	28.56	28.86
4697	NASDAQ	SBGI	Mon, Feb 3, 2014	31.15	31.80	29.66	30.09
4696	NASDAQ	SBGI	Fri, Jan 31, 2014	30.02	31.95	30.02	31.42
4695	NASDAQ	SBGI	Thu, Jan 30, 2014	30.51	30.83	30.21	30.57
4694	NASDAQ	SBGI	Wed, Jan 29, 2014	30.00	30.50	29.62	30.19
4693	NASDAQ	SBGI	Tue, Jan 28, 2014	29.70	30.47	29.70	30.35
4692	NASDAQ	SBGI	Mon, Jan 27, 2014	30.29	30.42	29.36	29.70
4691	NASDAQ	SBGI	Fri, Jan 24, 2014	30.47	31.11	29.80	30.11
4690	NASDAQ	SBGI	Wed, Jan 22, 2014	31.29	31.39	30.51	30.62
4689	NASDAQ	SBGI	Tue, Jan 21, 2014	32.02	32.33	31.09	31.18
4688	NASDAQ	SBGI	Fri, Jan 17, 2014	31.93	32.35	31.26	31.98
4687	NASDAQ	SBGI	Thu, Jan 16, 2014	31.71	32.55	31.12	31.89
4686	NASDAQ	SBGI	Wed, Jan 15, 2014	33.94	34.38	30.41	31.77
4685	NASDAQ	SBGI	Tue, Jan 14, 2014	34.96	34.97	33.50	33.86
4684	NASDAQ	SBGI	Mon, Jan 13, 2014	36.15	36.15	34.65	34.69
4683	NASDAQ	SBGI	Fri, Jan 10, 2014	35.80	36.27	34.91	36.21
4682	NASDAQ	SBGI	Thu, Jan 9, 2014	36.57	36.59	35.52	35.69
4681	NASDAQ	SBGI	Wed, Jan 8, 2014	36.41	36.76	35.90	36.49
4680	NASDAQ	SBGI	Tue, Jan 7, 2014	36.48	37.50	36.45	36.57
4679	NASDAQ	SBGI	Mon, Jan 6, 2014	36.95	37.04	35.86	36.34
4678	NASDAQ	SBGI	Fri, Jan 3, 2014	35.79	37.24	35.49	36.74
4677	NASDAQ	SBGI	Thu, Jan 2, 2014	35.44	35.62	34.85	35.41
4676	NASDAQ	SBGI	Tue, Dec 31, 2013	34.75	35.78	34.68	35.73
4675	NASDAQ	SBGI	Mon, Dec 30, 2013	34.38	34.72	34.08	34.71
4674	NASDAQ	SBGI	Fri, Dec 27, 2013	35.01	35.08	34.22	34.45
4673	NASDAQ	SBGI	Thu, Dec 26, 2013	34.71	35.17	34.45	34.96
4672	NASDAQ	SBGI	Tue, Dec 24, 2013	34.85	35.30	34.40	34.77
4671	NASDAQ	SBGI	Mon, Dec 23, 2013	34.23	34.88	34.10	34.82
4670	NASDAQ	SBGI	Fri, Dec 20, 2013	33.81	34.15	33.35	33.78
4669	NASDAQ	SBGI	Thu, Dec 19, 2013	33.66	34.01	33.40	33.63
4668	NASDAQ	SBGI	Wed, Dec 18, 2013	33.80	34.14	33.08	34.08
4667	NASDAQ	SBGI	Tue, Dec 17, 2013	33.55	34.20	33.36	33.63
4666	NASDAQ	SBGI	Mon, Dec 16, 2013	33.89	34.38	33.30	33.83
4665	NASDAQ	SBGI	Fri, Dec 13, 2013	34.14	34.80	33.70	33.77
4664	NASDAQ	SBGI	Thu, Dec 12, 2013	32.84	34.01	32.64	33.94
4663	NASDAQ	SBGI	Wed, Dec 11, 2013	33.01	33.97	32.73	32.92
4662	NASDAQ	SBGI	Tue, Dec 10, 2013	32.98	33.88	32.75	33.67
4661	NASDAQ	SBGI	Mon, Dec 9, 2013	33.40	33.65	32.57	33.18
4660	NASDAQ	SBGI	Fri, Dec 6, 2013	33.93	33.99	32.90	33.50
4659	NASDAQ	SBGI	Thu, Dec 5, 2013	33.52	33.93	33.24	33.52
4658	NASDAQ	SBGI	Wed, Dec 4, 2013	32.64	33.72	32.62	33.61
4657	NASDAQ	SBGI	Tue, Dec 3, 2013	33.07	33.30	32.30	32.95
4656	NASDAQ	SBGI	Mon, Dec 2, 2013	32.82	33.66	32.66	33.42
4655	NASDAQ	SBGI	Fri, Nov 29, 2013	32.71	33.31	32.37	32.82
4654	NASDAQ	SBGI	Wed, Nov 27, 2013	32.80	32.96	32.04	32.62
4653	NASDAQ	SBGI	Tue, Nov 26, 2013	31.87	32.96	31.49	32.72
4652	NASDAQ	SBGI	Mon, Nov 25, 2013	32.48	32.66	31.76	32.12
4651	NASDAQ	SBGI	Fri, Nov 22, 2013	31.31	32.79	31.31	32.51
4650	NASDAQ	SBGI	Thu, Nov 21, 2013	31.75	32.00	31.14	31.35
4649	NASDAQ	SBGI	Wed, Nov 20, 2013	31.62	32.21	31.25	31.47
4648	NASDAQ	SBGI	Tue, Nov 19, 2013	32.44	32.75	31.18	31.68
4647	NASDAQ	SBGI	Mon, Nov 18, 2013	33.80	33.87	32.32	32.53
4646	NASDAQ	SBGI	Fri, Nov 15, 2013	33.85	33.92	32.88	33.60
4645	NASDAQ	SBGI	Thu, Nov 14, 2013	34.06	34.23	33.55	33.97
4644	NASDAQ	SBGI	Wed, Nov 13, 2013	33.28	34.33	33.08	34.18
4643	NASDAQ	SBGI	Tue, Nov 12, 2013	34.03	34.38	33.00	33.56
4642	NASDAQ	SBGI	Mon, Nov 11, 2013	33.88	34.76	33.52	34.25
4641	NASDAQ	SBGI	Fri, Nov 8, 2013	31.74	34.71	31.68	33.97
4640	NASDAQ	SBGI	Thu, Nov 7, 2013	33.93	34.11	30.91	31.86
4639	NASDAQ	SBGI	Wed, Nov 6, 2013	34.75	36.57	33.52	34.17
4638	NASDAQ	SBGI	Tue, Nov 5, 2013	33.08	34.00	32.70	33.85
4637	NASDAQ	SBGI	Mon, Nov 4, 2013	32.43	33.38	32.17	33.29
4636	NASDAQ	SBGI	Fri, Nov 1, 2013	32.03	32.49	31.87	32.30
4635	NASDAQ	SBGI	Thu, Oct 31, 2013	31.88	32.66	31.58	32.05
4634	NASDAQ	SBGI	Wed, Oct 30, 2013	32.85	32.94	31.72	31.96
4633	NASDAQ	SBGI	Tue, Oct 29, 2013	32.73	33.18	32.30	32.93
4632	NASDAQ	SBGI	Mon, Oct 28, 2013	34.43	34.81	32.01	32.81
4631	NASDAQ	SBGI	Fri, Oct 25, 2013	35.66	35.81	34.30	34.57
4630	NASDAQ	SBGI	Thu, Oct 24, 2013	34.92	35.87	34.54	35.48
4629	NASDAQ	SBGI	Wed, Oct 23, 2013	34.64	34.90	33.91	34.49
4628	NASDAQ	SBGI	Tue, Oct 22, 2013	35.43	36.17	34.74	34.95
4627	NASDAQ	SBGI	Mon, Oct 21, 2013	34.93	35.53	34.37	35.31
4626	NASDAQ	SBGI	Fri, Oct 18, 2013	34.64	35.97	34.27	35.33
4625	NASDAQ	SBGI	Thu, Oct 17, 2013	34.30	34.64	34.14	34.40
4624	NASDAQ	SBGI	Wed, Oct 16, 2013	34.50	35.25	34.09	34.49
4623	NASDAQ	SBGI	Tue, Oct 15, 2013	34.54	34.95	33.91	34.29
4622	NASDAQ	SBGI	Mon, Oct 14, 2013	34.41	34.62	33.40	34.59
4621	NASDAQ	SBGI	Fri, Oct 11, 2013	33.92	34.84	33.61	34.68
4620	NASDAQ	SBGI	Thu, Oct 10, 2013	32.94	33.90	32.74	33.04
4619	NASDAQ	SBGI	Wed, Oct 9, 2013	32.78	32.82	31.61	32.39
4618	NASDAQ	SBGI	Tue, Oct 8, 2013	34.40	34.80	32.35	32.55
4617	NASDAQ	SBGI	Mon, Oct 7, 2013	34.26	34.90	33.53	34.36
4616	NASDAQ	SBGI	Fri, Oct 4, 2013	33.77	35.00	33.64	34.74
4615	NASDAQ	SBGI	Thu, Oct 3, 2013	33.82	34.51	33.24	33.85
4614	NASDAQ	SBGI	Wed, Oct 2, 2013	33.49	34.15	33.29	33.84
4613	NASDAQ	SBGI	Tue, Oct 1, 2013	33.54	34.91	33.21	33.89
4612	NASDAQ	SBGI	Mon, Sep 30, 2013	33.23	33.99	33.07	33.52
4611	NASDAQ	SBGI	Fri, Sep 27, 2013	33.24	34.29	33.11	34.04
4610	NASDAQ	SBGI	Thu, Sep 26, 2013	31.73	34.50	31.73	33.35
4609	NASDAQ	SBGI	Wed, Sep 25, 2013	31.50	32.65	30.95	31.72
4608	NASDAQ	SBGI	Tue, Sep 24, 2013	30.60	31.90	30.60	31.52
4607	NASDAQ	SBGI	Mon, Sep 23, 2013	30.76	30.99	29.45	30.61
4606	NASDAQ	SBGI	Fri, Sep 20, 2013	29.52	29.99	28.96	29.23
4605	NASDAQ	SBGI	Thu, Sep 19, 2013	29.49	29.71	28.85	29.42
4604	NASDAQ	SBGI	Wed, Sep 18, 2013	29.62	30.00	29.01	29.40
4603	NASDAQ	SBGI	Tue, Sep 17, 2013	28.55	29.73	28.16	29.72
4602	NASDAQ	SBGI	Mon, Sep 16, 2013	29.33	29.41	28.60	28.60
4601	NASDAQ	SBGI	Fri, Sep 13, 2013	28.62	29.20	28.56	29.18
4600	NASDAQ	SBGI	Thu, Sep 12, 2013	28.67	29.01	28.44	28.63
4599	NASDAQ	SBGI	Wed, Sep 11, 2013	28.30	28.80	28.15	28.74
4598	NASDAQ	SBGI	Tue, Sep 10, 2013	27.31	29.20	27.14	28.42
4597	NASDAQ	SBGI	Mon, Sep 9, 2013	26.39	27.01	26.39	26.99
4596	NASDAQ	SBGI	Fri, Sep 6, 2013	25.99	26.40	25.38	26.30
4595	NASDAQ	SBGI	Thu, Sep 5, 2013	26.09	26.87	25.77	25.95
4594	NASDAQ	SBGI	Wed, Sep 4, 2013	24.57	25.96	24.46	25.94
4593	NASDAQ	SBGI	Tue, Sep 3, 2013	24.38	25.13	24.11	24.45
4592	NASDAQ	SBGI	Fri, Aug 30, 2013	24.47	24.54	23.85	23.92
4591	NASDAQ	SBGI	Thu, Aug 29, 2013	23.86	24.85	23.85	24.53
4590	NASDAQ	SBGI	Wed, Aug 28, 2013	24.59	24.59	23.95	24.01
4589	NASDAQ	SBGI	Tue, Aug 27, 2013	24.75	25.26	24.50	24.89
4588	NASDAQ	SBGI	Mon, Aug 26, 2013	25.96	26.22	25.18	25.26
4587	NASDAQ	SBGI	Fri, Aug 23, 2013	25.36	26.00	25.01	25.96
4586	NASDAQ	SBGI	Thu, Aug 22, 2013	24.74	25.40	24.57	25.39
4585	NASDAQ	SBGI	Wed, Aug 21, 2013	24.58	25.03	24.47	24.70
4584	NASDAQ	SBGI	Tue, Aug 20, 2013	24.13	24.92	24.05	24.91
4583	NASDAQ	SBGI	Mon, Aug 19, 2013	24.05	24.82	24.00	24.18
4582	NASDAQ	SBGI	Fri, Aug 16, 2013	24.05	24.67	24.01	24.28
4581	NASDAQ	SBGI	Thu, Aug 15, 2013	23.66	24.25	23.42	24.17
4580	NASDAQ	SBGI	Wed, Aug 14, 2013	24.72	24.72	23.28	24.04
4579	NASDAQ	SBGI	Tue, Aug 13, 2013	24.90	25.44	24.63	24.80
4578	NASDAQ	SBGI	Mon, Aug 12, 2013	25.07	25.58	24.80	24.86
4577	NASDAQ	SBGI	Fri, Aug 9, 2013	25.79	26.55	25.23	25.50
4576	NASDAQ	SBGI	Thu, Aug 8, 2013	26.27	27.20	24.90	25.99
4575	NASDAQ	SBGI	Wed, Aug 7, 2013	27.60	28.12	26.13	26.58
4574	NASDAQ	SBGI	Tue, Aug 6, 2013	27.98	28.01	27.10	27.47
4573	NASDAQ	SBGI	Mon, Aug 5, 2013	27.90	28.52	27.85	28.16
4572	NASDAQ	SBGI	Fri, Aug 2, 2013	27.48	28.11	27.19	28.06
4571	NASDAQ	SBGI	Thu, Aug 1, 2013	28.38	28.95	27.79	27.81
4570	NASDAQ	SBGI	Wed, Jul 31, 2013	28.62	29.31	28.19	28.21
4569	NASDAQ	SBGI	Tue, Jul 30, 2013	30.13	30.51	28.56	28.57
4568	NASDAQ	SBGI	Mon, Jul 29, 2013	31.45	31.50	29.75	30.10
4567	NASDAQ	SBGI	Fri, Jul 26, 2013	29.42	30.25	29.37	29.81
4566	NASDAQ	SBGI	Thu, Jul 25, 2013	28.77	29.93	28.77	29.75
4565	NASDAQ	SBGI	Wed, Jul 24, 2013	28.59	28.96	28.09	28.95
4564	NASDAQ	SBGI	Tue, Jul 23, 2013	29.15	29.53	28.30	28.51
4563	NASDAQ	SBGI	Mon, Jul 22, 2013	29.54	30.07	28.94	29.10
4562	NASDAQ	SBGI	Fri, Jul 19, 2013	30.62	30.83	29.36	29.75
4561	NASDAQ	SBGI	Thu, Jul 18, 2013	30.34	30.85	30.23	30.63
4560	NASDAQ	SBGI	Wed, Jul 17, 2013	29.86	30.50	29.86	30.40
4559	NASDAQ	SBGI	Tue, Jul 16, 2013	31.16	31.35	30.02	30.16
4558	NASDAQ	SBGI	Mon, Jul 15, 2013	31.36	31.58	31.08	31.30
4557	NASDAQ	SBGI	Fri, Jul 12, 2013	30.53	31.64	30.43	31.24
4556	NASDAQ	SBGI	Thu, Jul 11, 2013	31.52	31.65	30.43	30.66
4555	NASDAQ	SBGI	Wed, Jul 10, 2013	31.71	31.93	30.40	31.13
4554	NASDAQ	SBGI	Tue, Jul 9, 2013	31.55	31.99	31.00	31.83
4553	NASDAQ	SBGI	Mon, Jul 8, 2013	29.75	31.64	29.75	31.45
4552	NASDAQ	SBGI	Fri, Jul 5, 2013	30.08	30.08	29.19	29.59
4551	NASDAQ	SBGI	Wed, Jul 3, 2013	29.08	29.75	29.04	29.47
4550	NASDAQ	SBGI	Tue, Jul 2, 2013	29.18	29.98	29.10	29.34
4549	NASDAQ	SBGI	Mon, Jul 1, 2013	29.87	29.87	28.68	29.29
4548	NASDAQ	SBGI	Fri, Jun 28, 2013	29.35	29.71	29.12	29.37
4547	NASDAQ	SBGI	Thu, Jun 27, 2013	30.03	30.36	29.42	29.53
4546	NASDAQ	SBGI	Wed, Jun 26, 2013	28.87	30.39	28.79	29.94
4545	NASDAQ	SBGI	Tue, Jun 25, 2013	28.03	28.74	27.75	28.63
4544	NASDAQ	SBGI	Mon, Jun 24, 2013	27.98	28.14	27.01	27.71
4543	NASDAQ	SBGI	Fri, Jun 21, 2013	28.11	28.60	27.23	28.43
4542	NASDAQ	SBGI	Thu, Jun 20, 2013	28.59	29.67	27.89	27.93
4541	NASDAQ	SBGI	Wed, Jun 19, 2013	28.36	29.56	28.36	29.20
4540	NASDAQ	SBGI	Tue, Jun 18, 2013	28.42	29.28	28.25	28.57
4539	NASDAQ	SBGI	Mon, Jun 17, 2013	27.71	29.03	27.55	28.45
4538	NASDAQ	SBGI	Fri, Jun 14, 2013	27.06	27.51	26.72	27.40
4537	NASDAQ	SBGI	Thu, Jun 13, 2013	25.12	27.38	25.07	27.15
4536	NASDAQ	SBGI	Wed, Jun 12, 2013	25.19	25.34	24.04	24.09
4535	NASDAQ	SBGI	Tue, Jun 11, 2013	24.47	25.19	23.95	25.03
4534	NASDAQ	SBGI	Mon, Jun 10, 2013	25.39	26.39	24.71	24.93
4533	NASDAQ	SBGI	Fri, Jun 7, 2013	24.55	25.53	24.44	25.39
4532	NASDAQ	SBGI	Thu, Jun 6, 2013	23.88	24.72	23.88	24.68
4531	NASDAQ	SBGI	Wed, Jun 5, 2013	25.55	25.84	23.92	24.03
4530	NASDAQ	SBGI	Tue, Jun 4, 2013	25.97	26.64	25.41	25.55
4529	NASDAQ	SBGI	Mon, Jun 3, 2013	27.04	27.07	25.39	26.00
4528	NASDAQ	SBGI	Fri, May 31, 2013	27.12	27.35	26.88	27.03
4527	NASDAQ	SBGI	Thu, May 30, 2013	27.19	27.45	26.82	27.39
4526	NASDAQ	SBGI	Wed, May 29, 2013	26.81	27.40	26.22	27.16
4525	NASDAQ	SBGI	Tue, May 28, 2013	26.85	27.53	26.67	27.39
4524	NASDAQ	SBGI	Fri, May 24, 2013	26.28	26.54	26.04	26.53
4523	NASDAQ	SBGI	Thu, May 23, 2013	25.82	26.91	25.59	26.67
4522	NASDAQ	SBGI	Wed, May 22, 2013	26.41	27.20	26.05	26.35
4521	NASDAQ	SBGI	Tue, May 21, 2013	26.10	26.66	25.63	26.55
4520	NASDAQ	SBGI	Mon, May 20, 2013	26.57	26.82	25.96	26.15
4519	NASDAQ	SBGI	Fri, May 17, 2013	26.62	26.87	25.95	26.75
4518	NASDAQ	SBGI	Thu, May 16, 2013	27.19	27.58	26.44	26.55
4517	NASDAQ	SBGI	Wed, May 15, 2013	27.36	27.90	27.12	27.35
4516	NASDAQ	SBGI	Tue, May 14, 2013	28.03	28.64	27.59	27.65
4515	NASDAQ	SBGI	Mon, May 13, 2013	27.85	28.48	27.04	28.01
4514	NASDAQ	SBGI	Fri, May 10, 2013	28.37	29.50	27.72	28.25
4513	NASDAQ	SBGI	Thu, May 9, 2013	27.00	28.33	27.00	28.15
4512	NASDAQ	SBGI	Wed, May 8, 2013	27.10	27.30	26.99	27.11
4511	NASDAQ	SBGI	Tue, May 7, 2013	27.18	27.34	26.99	27.19
4510	NASDAQ	SBGI	Mon, May 6, 2013	27.26	27.32	27.06	27.20
4509	NASDAQ	SBGI	Fri, May 3, 2013	27.25	27.50	26.99	27.18
4508	NASDAQ	SBGI	Thu, May 2, 2013	27.39	27.50	26.93	27.18
4507	NASDAQ	SBGI	Wed, May 1, 2013	26.43	28.06	26.43	27.57
4506	NASDAQ	SBGI	Tue, Apr 30, 2013	26.72	27.34	26.23	26.80
4505	NASDAQ	SBGI	Mon, Apr 29, 2013	25.89	26.88	24.55	26.69
4504	NASDAQ	SBGI	Fri, Apr 26, 2013	27.52	27.73	26.66	27.49
4503	NASDAQ	SBGI	Thu, Apr 25, 2013	27.06	28.53	27.06	27.44
4502	NASDAQ	SBGI	Wed, Apr 24, 2013	26.60	27.49	26.60	26.89
4501	NASDAQ	SBGI	Tue, Apr 23, 2013	26.50	26.76	26.29	26.70
4500	NASDAQ	SBGI	Mon, Apr 22, 2013	25.91	26.58	25.56	26.25
4499	NASDAQ	SBGI	Fri, Apr 19, 2013	25.08	25.80	24.73	25.75
4498	NASDAQ	SBGI	Thu, Apr 18, 2013	25.98	26.11	24.96	25.09
4497	NASDAQ	SBGI	Wed, Apr 17, 2013	26.09	26.26	25.56	25.89
4496	NASDAQ	SBGI	Tue, Apr 16, 2013	25.13	27.28	24.71	26.39
4495	NASDAQ	SBGI	Mon, Apr 15, 2013	27.12	27.59	25.08	25.41
4494	NASDAQ	SBGI	Fri, Apr 12, 2013	23.00	27.84	22.90	27.60
4493	NASDAQ	SBGI	Thu, Apr 11, 2013	21.83	24.06	21.83	23.69
4492	NASDAQ	SBGI	Wed, Apr 10, 2013	20.54	22.08	20.42	21.83
4491	NASDAQ	SBGI	Tue, Apr 9, 2013	20.79	21.00	20.38	20.41
4490	NASDAQ	SBGI	Mon, Apr 8, 2013	20.55	21.16	20.44	21.03
4489	NASDAQ	SBGI	Fri, Apr 5, 2013	19.59	20.51	19.00	20.44
4488	NASDAQ	SBGI	Thu, Apr 4, 2013	19.72	20.19	19.68	19.99
4487	NASDAQ	SBGI	Wed, Apr 3, 2013	20.21	20.39	19.71	19.79
4486	NASDAQ	SBGI	Tue, Apr 2, 2013	19.69	20.41	19.63	20.25
4485	NASDAQ	SBGI	Mon, Apr 1, 2013	20.45	20.66	19.01	19.61
4484	NASDAQ	SBGI	Thu, Mar 28, 2013	19.75	20.71	19.45	20.29
4483	NASDAQ	SBGI	Wed, Mar 27, 2013	19.00	19.85	18.77	19.72
4482	NASDAQ	SBGI	Tue, Mar 26, 2013	19.25	19.51	19.02	19.21
4481	NASDAQ	SBGI	Mon, Mar 25, 2013	18.24	19.26	18.24	19.18
4480	NASDAQ	SBGI	Fri, Mar 22, 2013	17.82	18.27	17.72	18.17
4479	NASDAQ	SBGI	Thu, Mar 21, 2013	17.57	17.92	17.46	17.81
4478	NASDAQ	SBGI	Wed, Mar 20, 2013	17.73	17.84	17.57	17.79
4477	NASDAQ	SBGI	Tue, Mar 19, 2013	17.75	17.95	17.46	17.64
4476	NASDAQ	SBGI	Mon, Mar 18, 2013	17.47	17.83	17.25	17.68
4475	NASDAQ	SBGI	Fri, Mar 15, 2013	17.88	17.88	17.39	17.79
4474	NASDAQ	SBGI	Thu, Mar 14, 2013	17.66	17.94	17.39	17.92
4473	NASDAQ	SBGI	Wed, Mar 13, 2013	17.70	17.90	17.36	17.67
4472	NASDAQ	SBGI	Tue, Mar 12, 2013	18.00	18.22	17.42	17.67
4471	NASDAQ	SBGI	Mon, Mar 11, 2013	18.16	18.32	17.99	18.02
4470	NASDAQ	SBGI	Fri, Mar 8, 2013	18.04	18.32	18.01	18.25
4469	NASDAQ	SBGI	Thu, Mar 7, 2013	18.02	18.12	17.75	17.88
4468	NASDAQ	SBGI	Wed, Mar 6, 2013	17.97	18.20	17.51	17.85
4467	NASDAQ	SBGI	Tue, Mar 5, 2013	17.07	18.11	16.79	17.93
4466	NASDAQ	SBGI	Mon, Mar 4, 2013	15.86	17.63	15.55	17.00
4465	NASDAQ	SBGI	Fri, Mar 1, 2013	14.60	15.98	14.50	15.86
4464	NASDAQ	SBGI	Thu, Feb 28, 2013	14.41	14.48	14.08	14.08
4463	NASDAQ	SBGI	Wed, Feb 27, 2013	13.95	14.50	13.92	14.39
4462	NASDAQ	SBGI	Tue, Feb 26, 2013	13.96	14.31	13.88	14.15
4461	NASDAQ	SBGI	Mon, Feb 25, 2013	14.49	14.50	13.80	13.85
4460	NASDAQ	SBGI	Fri, Feb 22, 2013	13.83	14.27	13.81	14.21
4459	NASDAQ	SBGI	Thu, Feb 21, 2013	14.15	14.30	13.79	13.82
4458	NASDAQ	SBGI	Wed, Feb 20, 2013	14.56	14.77	14.18	14.19
4457	NASDAQ	SBGI	Tue, Feb 19, 2013	14.59	14.63	14.30	14.57
4456	NASDAQ	SBGI	Fri, Feb 15, 2013	14.63	14.74	14.50	14.62
4455	NASDAQ	SBGI	Thu, Feb 14, 2013	14.27	14.56	14.12	14.55
4454	NASDAQ	SBGI	Wed, Feb 13, 2013	14.27	14.27	14.12	14.22
4453	NASDAQ	SBGI	Tue, Feb 12, 2013	14.31	14.31	14.06	14.29
4452	NASDAQ	SBGI	Mon, Feb 11, 2013	14.15	14.53	14.00	14.27
4451	NASDAQ	SBGI	Fri, Feb 8, 2013	14.28	14.33	14.06	14.12
4450	NASDAQ	SBGI	Thu, Feb 7, 2013	14.52	14.52	13.63	14.21
4449	NASDAQ	SBGI	Wed, Feb 6, 2013	14.90	15.47	14.25	14.49
4448	NASDAQ	SBGI	Tue, Feb 5, 2013	13.84	14.35	13.78	14.21
4447	NASDAQ	SBGI	Mon, Feb 4, 2013	13.90	14.07	13.64	13.72
4446	NASDAQ	SBGI	Fri, Feb 1, 2013	13.91	14.10	13.78	13.97
4445	NASDAQ	SBGI	Thu, Jan 31, 2013	13.59	13.79	13.51	13.78
4444	NASDAQ	SBGI	Wed, Jan 30, 2013	13.63	13.74	13.56	13.65
4443	NASDAQ	SBGI	Tue, Jan 29, 2013	14.08	14.08	13.70	13.75
4442	NASDAQ	SBGI	Mon, Jan 28, 2013	13.88	14.17	13.62	14.10
4441	NASDAQ	SBGI	Fri, Jan 25, 2013	13.50	14.00	13.42	13.81
4440	NASDAQ	SBGI	Thu, Jan 24, 2013	13.34	13.48	13.23	13.47
4439	NASDAQ	SBGI	Wed, Jan 23, 2013	13.00	13.30	12.92	13.28
4438	NASDAQ	SBGI	Tue, Jan 22, 2013	13.18	13.27	12.92	12.97
4437	NASDAQ	SBGI	Fri, Jan 18, 2013	13.05	13.25	12.93	13.12
4436	NASDAQ	SBGI	Thu, Jan 17, 2013	12.91	13.06	12.76	13.00
4435	NASDAQ	SBGI	Wed, Jan 16, 2013	12.90	13.00	12.74	12.82
4434	NASDAQ	SBGI	Tue, Jan 15, 2013	12.83	12.95	12.66	12.92
4433	NASDAQ	SBGI	Mon, Jan 14, 2013	12.99	13.09	12.85	12.92
4432	NASDAQ	SBGI	Fri, Jan 11, 2013	13.11	13.17	12.85	12.95
4431	NASDAQ	SBGI	Thu, Jan 10, 2013	13.20	13.30	12.95	13.09
4430	NASDAQ	SBGI	Wed, Jan 9, 2013	13.23	13.28	12.95	13.04
4429	NASDAQ	SBGI	Tue, Jan 8, 2013	12.85	13.15	12.84	13.12
4428	NASDAQ	SBGI	Mon, Jan 7, 2013	13.36	13.50	12.81	12.88
4427	NASDAQ	SBGI	Fri, Jan 4, 2013	13.63	13.63	13.22	13.46
4426	NASDAQ	SBGI	Thu, Jan 3, 2013	13.27	13.78	13.21	13.54
4425	NASDAQ	SBGI	Wed, Jan 2, 2013	12.91	13.38	12.84	13.25
4424	NASDAQ	SBGI	Mon, Dec 31, 2012	12.39	12.65	12.30	12.62
4423	NASDAQ	SBGI	Fri, Dec 28, 2012	12.42	12.53	12.20	12.41
4422	NASDAQ	SBGI	Thu, Dec 27, 2012	12.52	12.60	12.34	12.52
4421	NASDAQ	SBGI	Wed, Dec 26, 2012	12.50	12.64	12.39	12.54
4420	NASDAQ	SBGI	Mon, Dec 24, 2012	12.68	12.71	12.35	12.54
4419	NASDAQ	SBGI	Fri, Dec 21, 2012	12.38	12.84	12.25	12.64
4418	NASDAQ	SBGI	Thu, Dec 20, 2012	12.43	12.60	12.26	12.54
4417	NASDAQ	SBGI	Wed, Dec 19, 2012	11.64	12.46	11.56	12.40
4416	NASDAQ	SBGI	Tue, Dec 18, 2012	11.46	11.63	11.32	11.61
4415	NASDAQ	SBGI	Mon, Dec 17, 2012	11.12	11.53	11.08	11.47
4414	NASDAQ	SBGI	Fri, Dec 14, 2012	11.10	11.33	10.93	11.04
4413	NASDAQ	SBGI	Thu, Dec 13, 2012	11.16	11.22	10.95	11.09
4412	NASDAQ	SBGI	Wed, Dec 12, 2012	11.35	11.36	11.18	11.18
4411	NASDAQ	SBGI	Tue, Dec 11, 2012	11.15	11.20	10.88	11.20
4410	NASDAQ	SBGI	Mon, Dec 10, 2012	10.59	11.31	10.43	11.05
4409	NASDAQ	SBGI	Fri, Dec 7, 2012	10.40	10.62	10.30	10.60
4408	NASDAQ	SBGI	Thu, Dec 6, 2012	10.83	10.86	10.23	10.39
4407	NASDAQ	SBGI	Wed, Dec 5, 2012	11.05	11.15	10.77	10.82
4406	NASDAQ	SBGI	Tue, Dec 4, 2012	10.83	11.02	10.71	11.00
4405	NASDAQ	SBGI	Mon, Dec 3, 2012	11.12	11.19	10.75	10.79
4404	NASDAQ	SBGI	Fri, Nov 30, 2012	11.21	11.21	10.89	11.03
4403	NASDAQ	SBGI	Thu, Nov 29, 2012	10.93	11.28	10.79	11.18
4402	NASDAQ	SBGI	Wed, Nov 28, 2012	10.33	10.85	10.01	10.81
4401	NASDAQ	SBGI	Tue, Nov 27, 2012	11.60	11.79	11.54	11.56
4400	NASDAQ	SBGI	Mon, Nov 26, 2012	11.66	11.73	11.50	11.60
4399	NASDAQ	SBGI	Fri, Nov 23, 2012	11.56	11.71	11.51	11.66
4398	NASDAQ	SBGI	Wed, Nov 21, 2012	11.42	11.67	11.30	11.42
4397	NASDAQ	SBGI	Tue, Nov 20, 2012	11.23	11.61	11.20	11.39
4396	NASDAQ	SBGI	Mon, Nov 19, 2012	11.20	11.36	11.00	11.27
4395	NASDAQ	SBGI	Fri, Nov 16, 2012	10.89	11.13	10.59	11.07
4394	NASDAQ	SBGI	Thu, Nov 15, 2012	11.20	11.25	10.81	10.93
4393	NASDAQ	SBGI	Wed, Nov 14, 2012	11.67	11.92	11.08	11.20
4392	NASDAQ	SBGI	Tue, Nov 13, 2012	11.75	11.90	11.50	11.56
4391	NASDAQ	SBGI	Mon, Nov 12, 2012	12.25	12.25	11.80	11.84
4390	NASDAQ	SBGI	Fri, Nov 9, 2012	12.01	12.38	11.83	12.24
4389	NASDAQ	SBGI	Thu, Nov 8, 2012	12.08	12.35	12.08	12.15
4388	NASDAQ	SBGI	Wed, Nov 7, 2012	12.43	12.53	12.00	12.11
4387	NASDAQ	SBGI	Tue, Nov 6, 2012	12.50	12.89	12.47	12.56
4386	NASDAQ	SBGI	Mon, Nov 5, 2012	12.62	12.73	12.38	12.46
4385	NASDAQ	SBGI	Fri, Nov 2, 2012	12.36	12.75	12.30	12.43
4384	NASDAQ	SBGI	Thu, Nov 1, 2012	12.67	13.40	12.26	12.27
4383	NASDAQ	SBGI	Wed, Oct 31, 2012	12.34	12.73	11.98	12.60
4382	NASDAQ	SBGI	Fri, Oct 26, 2012	11.69	12.25	11.66	12.22
4381	NASDAQ	SBGI	Thu, Oct 25, 2012	12.25	12.30	11.63	11.72
4380	NASDAQ	SBGI	Wed, Oct 24, 2012	12.18	12.24	12.06	12.13
4379	NASDAQ	SBGI	Tue, Oct 23, 2012	12.39	12.45	12.13	12.15
4378	NASDAQ	SBGI	Mon, Oct 22, 2012	12.43	12.57	12.25	12.41
4377	NASDAQ	SBGI	Fri, Oct 19, 2012	12.70	12.97	12.20	12.50
4376	NASDAQ	SBGI	Thu, Oct 18, 2012	12.93	12.95	12.69	12.75
4375	NASDAQ	SBGI	Wed, Oct 17, 2012	12.23	12.92	12.19	12.92
4374	NASDAQ	SBGI	Tue, Oct 16, 2012	12.22	12.39	12.18	12.23
4373	NASDAQ	SBGI	Mon, Oct 15, 2012	12.23	12.23	12.02	12.18
4372	NASDAQ	SBGI	Fri, Oct 12, 2012	12.19	12.24	11.96	12.17
4371	NASDAQ	SBGI	Thu, Oct 11, 2012	11.79	12.17	11.69	12.16
4370	NASDAQ	SBGI	Wed, Oct 10, 2012	11.49	11.68	11.49	11.68
4369	NASDAQ	SBGI	Tue, Oct 9, 2012	11.44	11.48	11.25	11.46
4368	NASDAQ	SBGI	Mon, Oct 8, 2012	11.54	11.65	11.34	11.41
4367	NASDAQ	SBGI	Fri, Oct 5, 2012	11.65	11.87	11.50	11.67
4366	NASDAQ	SBGI	Thu, Oct 4, 2012	11.60	11.65	11.40	11.64
4365	NASDAQ	SBGI	Wed, Oct 3, 2012	11.40	11.65	11.32	11.55
4364	NASDAQ	SBGI	Tue, Oct 2, 2012	11.48	11.70	11.30	11.35
4363	NASDAQ	SBGI	Mon, Oct 1, 2012	11.34	11.70	11.34	11.66
4362	NASDAQ	SBGI	Fri, Sep 28, 2012	11.48	11.66	11.21	11.21
4361	NASDAQ	SBGI	Thu, Sep 27, 2012	11.56	11.72	11.45	11.56
4360	NASDAQ	SBGI	Wed, Sep 26, 2012	11.96	11.96	11.43	11.48
4359	NASDAQ	SBGI	Tue, Sep 25, 2012	12.63	12.70	11.85	11.87
4358	NASDAQ	SBGI	Mon, Sep 24, 2012	12.46	12.76	12.28	12.56
4357	NASDAQ	SBGI	Fri, Sep 21, 2012	12.42	12.57	12.21	12.54
4356	NASDAQ	SBGI	Thu, Sep 20, 2012	12.22	12.42	12.10	12.24
4355	NASDAQ	SBGI	Wed, Sep 19, 2012	12.17	12.35	12.01	12.34
4354	NASDAQ	SBGI	Tue, Sep 18, 2012	12.14	12.34	12.02	12.07
4353	NASDAQ	SBGI	Mon, Sep 17, 2012	12.33	12.41	12.02	12.20
4352	NASDAQ	SBGI	Fri, Sep 14, 2012	12.35	12.53	11.95	12.45
4351	NASDAQ	SBGI	Thu, Sep 13, 2012	12.06	12.41	11.98	12.40
4350	NASDAQ	SBGI	Wed, Sep 12, 2012	12.25	12.34	11.93	12.02
4349	NASDAQ	SBGI	Tue, Sep 11, 2012	12.20	12.31	12.02	12.21
4348	NASDAQ	SBGI	Mon, Sep 10, 2012	12.30	12.37	12.11	12.15
4347	NASDAQ	SBGI	Fri, Sep 7, 2012	12.09	12.44	12.05	12.41
4346	NASDAQ	SBGI	Thu, Sep 6, 2012	11.81	12.17	11.75	12.00
4345	NASDAQ	SBGI	Wed, Sep 5, 2012	11.69	11.90	11.61	11.76
4344	NASDAQ	SBGI	Tue, Sep 4, 2012	11.53	11.78	11.40	11.67
4343	NASDAQ	SBGI	Fri, Aug 31, 2012	11.61	11.76	11.37	11.56
4342	NASDAQ	SBGI	Thu, Aug 30, 2012	11.46	11.62	11.38	11.56
4341	NASDAQ	SBGI	Wed, Aug 29, 2012	11.63	11.81	11.49	11.61
4340	NASDAQ	SBGI	Tue, Aug 28, 2012	11.80	11.89	11.57	11.78
4339	NASDAQ	SBGI	Mon, Aug 27, 2012	11.73	11.90	11.65	11.82
4338	NASDAQ	SBGI	Fri, Aug 24, 2012	11.53	11.88	11.40	11.69
4337	NASDAQ	SBGI	Thu, Aug 23, 2012	11.85	11.85	11.52	11.61
4336	NASDAQ	SBGI	Wed, Aug 22, 2012	11.95	12.09	11.79	11.82
4335	NASDAQ	SBGI	Tue, Aug 21, 2012	11.73	12.09	11.70	12.02
4334	NASDAQ	SBGI	Mon, Aug 20, 2012	11.64	11.80	11.64	11.71
4333	NASDAQ	SBGI	Fri, Aug 17, 2012	11.25	11.75	11.25	11.59
4332	NASDAQ	SBGI	Thu, Aug 16, 2012	11.43	11.74	11.24	11.26
4331	NASDAQ	SBGI	Wed, Aug 15, 2012	11.29	11.44	11.14	11.39
4330	NASDAQ	SBGI	Tue, Aug 14, 2012	11.31	11.59	11.13	11.19
4329	NASDAQ	SBGI	Mon, Aug 13, 2012	11.54	11.64	11.32	11.50
4328	NASDAQ	SBGI	Fri, Aug 10, 2012	11.37	11.64	11.28	11.53
4327	NASDAQ	SBGI	Thu, Aug 9, 2012	11.67	11.71	11.25	11.35
4326	NASDAQ	SBGI	Wed, Aug 8, 2012	11.82	12.00	11.67	11.81
4325	NASDAQ	SBGI	Tue, Aug 7, 2012	11.79	11.97	11.66	11.91
4324	NASDAQ	SBGI	Mon, Aug 6, 2012	11.76	11.95	11.63	11.71
4323	NASDAQ	SBGI	Fri, Aug 3, 2012	11.51	11.76	11.30	11.67
4322	NASDAQ	SBGI	Thu, Aug 2, 2012	11.43	11.61	11.15	11.23
4321	NASDAQ	SBGI	Wed, Aug 1, 2012	10.71	11.88	10.71	11.51
4320	NASDAQ	SBGI	Tue, Jul 31, 2012	10.17	10.64	10.08	10.20
4319	NASDAQ	SBGI	Mon, Jul 30, 2012	10.19	10.27	10.03	10.17
4318	NASDAQ	SBGI	Fri, Jul 27, 2012	9.87	10.27	9.75	10.12
4317	NASDAQ	SBGI	Thu, Jul 26, 2012	9.86	9.92	9.67	9.78
4316	NASDAQ	SBGI	Wed, Jul 25, 2012	9.52	9.75	9.41	9.72
4315	NASDAQ	SBGI	Tue, Jul 24, 2012	9.61	9.61	9.30	9.41
4314	NASDAQ	SBGI	Mon, Jul 23, 2012	9.63	9.63	9.25	9.55
4313	NASDAQ	SBGI	Fri, Jul 20, 2012	9.76	10.08	9.76	9.81
4312	NASDAQ	SBGI	Thu, Jul 19, 2012	9.77	10.03	9.38	9.79
4311	NASDAQ	SBGI	Wed, Jul 18, 2012	10.21	10.43	9.63	9.85
4310	NASDAQ	SBGI	Tue, Jul 17, 2012	10.02	10.23	9.82	10.09
4309	NASDAQ	SBGI	Mon, Jul 16, 2012	9.81	9.95	9.71	9.91
4308	NASDAQ	SBGI	Fri, Jul 13, 2012	9.55	9.94	9.53	9.81
4307	NASDAQ	SBGI	Thu, Jul 12, 2012	9.56	9.57	9.18	9.51
4306	NASDAQ	SBGI	Wed, Jul 11, 2012	9.60	9.77	9.52	9.61
4305	NASDAQ	SBGI	Tue, Jul 10, 2012	9.94	10.09	9.58	9.71
4304	NASDAQ	SBGI	Mon, Jul 9, 2012	9.89	10.02	9.37	9.83
4303	NASDAQ	SBGI	Fri, Jul 6, 2012	9.80	9.97	9.75	9.93
4302	NASDAQ	SBGI	Thu, Jul 5, 2012	10.00	10.01	9.72	9.88
4301	NASDAQ	SBGI	Tue, Jul 3, 2012	9.46	10.09	9.39	10.07
4300	NASDAQ	SBGI	Mon, Jul 2, 2012	9.05	9.44	8.96	9.41
4299	NASDAQ	SBGI	Fri, Jun 29, 2012	8.86	9.08	8.77	9.06
4298	NASDAQ	SBGI	Thu, Jun 28, 2012	8.63	8.82	8.40	8.64
4297	NASDAQ	SBGI	Wed, Jun 27, 2012	8.70	8.80	8.60	8.74
4296	NASDAQ	SBGI	Tue, Jun 26, 2012	8.39	8.73	8.29	8.70
4295	NASDAQ	SBGI	Mon, Jun 25, 2012	8.50	8.51	8.26	8.35
4294	NASDAQ	SBGI	Fri, Jun 22, 2012	8.52	8.60	8.43	8.58
4293	NASDAQ	SBGI	Thu, Jun 21, 2012	8.54	8.57	8.30	8.41
4292	NASDAQ	SBGI	Wed, Jun 20, 2012	8.41	8.54	8.24	8.50
4291	NASDAQ	SBGI	Tue, Jun 19, 2012	8.32	8.43	8.20	8.37
4290	NASDAQ	SBGI	Mon, Jun 18, 2012	8.35	8.38	8.14	8.25
4289	NASDAQ	SBGI	Fri, Jun 15, 2012	8.25	8.39	8.11	8.35
4288	NASDAQ	SBGI	Thu, Jun 14, 2012	7.95	8.30	7.93	8.27
4287	NASDAQ	SBGI	Wed, Jun 13, 2012	8.12	8.16	7.87	7.92
4286	NASDAQ	SBGI	Tue, Jun 12, 2012	7.98	8.12	7.82	8.10
4285	NASDAQ	SBGI	Mon, Jun 11, 2012	8.16	8.18	7.92	7.92
4284	NASDAQ	SBGI	Fri, Jun 8, 2012	8.10	8.12	7.88	8.03
4283	NASDAQ	SBGI	Thu, Jun 7, 2012	8.31	8.38	8.00	8.02
4282	NASDAQ	SBGI	Wed, Jun 6, 2012	8.33	8.40	8.14	8.16
4281	NASDAQ	SBGI	Tue, Jun 5, 2012	8.08	8.25	8.00	8.24
4280	NASDAQ	SBGI	Mon, Jun 4, 2012	8.17	8.29	8.00	8.12
4279	NASDAQ	SBGI	Fri, Jun 1, 2012	8.04	8.20	7.99	8.10
4278	NASDAQ	SBGI	Thu, May 31, 2012	8.16	8.18	8.00	8.14
4277	NASDAQ	SBGI	Wed, May 30, 2012	8.26	8.37	8.03	8.11
4276	NASDAQ	SBGI	Tue, May 29, 2012	8.47	8.51	8.24	8.41
4275	NASDAQ	SBGI	Fri, May 25, 2012	8.50	8.55	8.40	8.47
4274	NASDAQ	SBGI	Thu, May 24, 2012	8.54	8.59	8.30	8.48
4273	NASDAQ	SBGI	Wed, May 23, 2012	8.55	8.70	8.29	8.50
4272	NASDAQ	SBGI	Tue, May 22, 2012	8.67	8.85	8.50	8.61
4271	NASDAQ	SBGI	Mon, May 21, 2012	8.38	8.75	8.32	8.63
4270	NASDAQ	SBGI	Fri, May 18, 2012	8.20	8.52	8.14	8.31
4269	NASDAQ	SBGI	Thu, May 17, 2012	8.73	8.83	8.10	8.17
4268	NASDAQ	SBGI	Wed, May 16, 2012	9.21	9.26	8.65	8.69
4267	NASDAQ	SBGI	Tue, May 15, 2012	9.26	9.73	9.10	9.13
4266	NASDAQ	SBGI	Mon, May 14, 2012	9.50	9.64	9.29	9.30
4265	NASDAQ	SBGI	Fri, May 11, 2012	9.72	9.81	9.53	9.59
4264	NASDAQ	SBGI	Thu, May 10, 2012	10.00	10.00	9.72	9.78
4263	NASDAQ	SBGI	Wed, May 9, 2012	9.87	10.01	9.82	9.87
4262	NASDAQ	SBGI	Tue, May 8, 2012	9.66	10.01	9.46	9.98
4261	NASDAQ	SBGI	Mon, May 7, 2012	9.79	9.89	9.65	9.69
4260	NASDAQ	SBGI	Fri, May 4, 2012	10.21	10.21	9.85	9.86
4259	NASDAQ	SBGI	Thu, May 3, 2012	10.59	10.68	10.17	10.24
4258	NASDAQ	SBGI	Wed, May 2, 2012	10.55	10.74	10.23	10.62
4257	NASDAQ	SBGI	Tue, May 1, 2012	10.35	10.58	10.24	10.32
4256	NASDAQ	SBGI	Mon, Apr 30, 2012	10.37	10.51	10.15	10.28
4255	NASDAQ	SBGI	Fri, Apr 27, 2012	10.11	10.47	10.08	10.40
4254	NASDAQ	SBGI	Thu, Apr 26, 2012	10.04	10.27	9.77	10.03
4253	NASDAQ	SBGI	Wed, Apr 25, 2012	9.65	10.10	9.50	10.05
4252	NASDAQ	SBGI	Tue, Apr 24, 2012	9.34	9.55	9.21	9.48
4251	NASDAQ	SBGI	Mon, Apr 23, 2012	9.36	9.46	9.23	9.31
4250	NASDAQ	SBGI	Fri, Apr 20, 2012	9.67	9.67	9.35	9.50
4249	NASDAQ	SBGI	Thu, Apr 19, 2012	9.77	9.78	9.43	9.56
4248	NASDAQ	SBGI	Wed, Apr 18, 2012	9.75	9.84	9.60	9.73
4247	NASDAQ	SBGI	Tue, Apr 17, 2012	9.84	9.91	9.70	9.84
4246	NASDAQ	SBGI	Mon, Apr 16, 2012	9.97	9.97	9.68	9.73
4245	NASDAQ	SBGI	Fri, Apr 13, 2012	10.01	10.13	9.81	9.88
4244	NASDAQ	SBGI	Thu, Apr 12, 2012	9.99	10.09	9.85	10.02
4243	NASDAQ	SBGI	Wed, Apr 11, 2012	10.14	10.20	9.87	10.01
4242	NASDAQ	SBGI	Tue, Apr 10, 2012	10.44	10.48	9.84	10.00
4241	NASDAQ	SBGI	Mon, Apr 9, 2012	10.59	10.75	10.42	10.43
4240	NASDAQ	SBGI	Thu, Apr 5, 2012	10.63	10.81	10.59	10.80
4239	NASDAQ	SBGI	Wed, Apr 4, 2012	10.97	10.97	10.63	10.70
4238	NASDAQ	SBGI	Tue, Apr 3, 2012	11.38	11.50	10.98	11.06
4237	NASDAQ	SBGI	Mon, Apr 2, 2012	11.07	11.37	11.03	11.33
4236	NASDAQ	SBGI	Fri, Mar 30, 2012	11.39	11.50	11.06	11.06
4235	NASDAQ	SBGI	Thu, Mar 29, 2012	11.23	11.28	11.02	11.28
4234	NASDAQ	SBGI	Wed, Mar 28, 2012	11.58	11.58	11.09	11.28
4233	NASDAQ	SBGI	Tue, Mar 27, 2012	11.93	11.99	11.57	11.58
4232	NASDAQ	SBGI	Mon, Mar 26, 2012	11.84	11.95	11.65	11.89
4231	NASDAQ	SBGI	Fri, Mar 23, 2012	11.28	11.70	11.23	11.68
4230	NASDAQ	SBGI	Thu, Mar 22, 2012	11.27	11.38	11.19	11.22
4229	NASDAQ	SBGI	Wed, Mar 21, 2012	11.40	11.44	11.16	11.33
4228	NASDAQ	SBGI	Tue, Mar 20, 2012	11.41	11.53	11.25	11.30
4227	NASDAQ	SBGI	Mon, Mar 19, 2012	11.61	11.82	11.44	11.48
4226	NASDAQ	SBGI	Fri, Mar 16, 2012	11.88	11.97	11.61	11.66
4225	NASDAQ	SBGI	Thu, Mar 15, 2012	11.73	11.95	11.61	11.85
4224	NASDAQ	SBGI	Wed, Mar 14, 2012	11.84	11.99	11.64	11.75
4223	NASDAQ	SBGI	Tue, Mar 13, 2012	11.60	11.89	11.47	11.81
4222	NASDAQ	SBGI	Mon, Mar 12, 2012	11.71	11.71	11.40	11.49
4221	NASDAQ	SBGI	Fri, Mar 9, 2012	11.41	11.71	11.21	11.68
4220	NASDAQ	SBGI	Thu, Mar 8, 2012	11.46	11.54	11.25	11.37
4219	NASDAQ	SBGI	Wed, Mar 7, 2012	11.31	11.50	11.23	11.33
4218	NASDAQ	SBGI	Tue, Mar 6, 2012	11.25	11.34	11.01	11.23
4217	NASDAQ	SBGI	Mon, Mar 5, 2012	11.40	11.55	11.30	11.39
4216	NASDAQ	SBGI	Fri, Mar 2, 2012	11.18	11.51	11.16	11.50
4215	NASDAQ	SBGI	Thu, Mar 1, 2012	11.56	11.66	11.15	11.16
4214	NASDAQ	SBGI	Wed, Feb 29, 2012	11.83	11.85	11.40	11.42
4213	NASDAQ	SBGI	Tue, Feb 28, 2012	11.72	11.95	11.63	11.76
4212	NASDAQ	SBGI	Mon, Feb 27, 2012	11.96	12.00	11.51	11.80
4211	NASDAQ	SBGI	Fri, Feb 24, 2012	12.10	12.31	11.92	11.98
4210	NASDAQ	SBGI	Thu, Feb 23, 2012	11.73	12.09	11.55	12.04
4209	NASDAQ	SBGI	Wed, Feb 22, 2012	11.72	11.93	11.61	11.70
4208	NASDAQ	SBGI	Tue, Feb 21, 2012	11.70	11.72	11.43	11.69
4207	NASDAQ	SBGI	Fri, Feb 17, 2012	11.64	11.91	11.64	11.70
4206	NASDAQ	SBGI	Thu, Feb 16, 2012	11.82	12.00	11.53	11.56
4205	NASDAQ	SBGI	Wed, Feb 15, 2012	12.14	12.18	11.72	11.76
4204	NASDAQ	SBGI	Tue, Feb 14, 2012	12.11	12.34	11.79	12.03
4203	NASDAQ	SBGI	Mon, Feb 13, 2012	12.31	12.65	12.11	12.18
4202	NASDAQ	SBGI	Fri, Feb 10, 2012	12.09	12.30	12.00	12.26
4201	NASDAQ	SBGI	Thu, Feb 9, 2012	12.24	12.47	12.06	12.17
4200	NASDAQ	SBGI	Wed, Feb 8, 2012	12.29	12.48	12.00	12.15
4199	NASDAQ	SBGI	Tue, Feb 7, 2012	12.43	12.59	12.31	12.44
4198	NASDAQ	SBGI	Mon, Feb 6, 2012	12.64	12.73	12.46	12.49
4197	NASDAQ	SBGI	Fri, Feb 3, 2012	12.70	12.90	12.63	12.77
4196	NASDAQ	SBGI	Thu, Feb 2, 2012	12.91	12.92	12.37	12.41
4195	NASDAQ	SBGI	Wed, Feb 1, 2012	12.46	12.87	12.46	12.83
4194	NASDAQ	SBGI	Tue, Jan 31, 2012	12.60	12.68	12.27	12.28
4193	NASDAQ	SBGI	Mon, Jan 30, 2012	12.88	13.00	12.37	12.47
4192	NASDAQ	SBGI	Fri, Jan 27, 2012	12.77	13.02	12.77	12.95
4191	NASDAQ	SBGI	Thu, Jan 26, 2012	12.99	13.19	12.77	12.78
4190	NASDAQ	SBGI	Wed, Jan 25, 2012	12.97	13.17	12.69	12.88
4189	NASDAQ	SBGI	Tue, Jan 24, 2012	12.71	13.00	12.58	12.92
4188	NASDAQ	SBGI	Mon, Jan 23, 2012	12.97	13.13	12.64	12.74
4187	NASDAQ	SBGI	Fri, Jan 20, 2012	12.96	13.33	12.87	12.92
4186	NASDAQ	SBGI	Thu, Jan 19, 2012	12.74	13.00	12.60	12.93
4185	NASDAQ	SBGI	Wed, Jan 18, 2012	12.65	12.78	12.60	12.64
4184	NASDAQ	SBGI	Tue, Jan 17, 2012	12.57	12.74	12.45	12.64
4183	NASDAQ	SBGI	Fri, Jan 13, 2012	12.56	12.75	12.34	12.46
4182	NASDAQ	SBGI	Thu, Jan 12, 2012	12.63	12.85	12.52	12.74
4181	NASDAQ	SBGI	Wed, Jan 11, 2012	12.38	12.69	12.30	12.57
4180	NASDAQ	SBGI	Tue, Jan 10, 2012	12.75	12.93	12.35	12.46
4179	NASDAQ	SBGI	Mon, Jan 9, 2012	12.60	12.73	12.46	12.53
4178	NASDAQ	SBGI	Fri, Jan 6, 2012	12.50	12.78	12.39	12.51
4177	NASDAQ	SBGI	Thu, Jan 5, 2012	12.15	12.58	11.75	12.48
4176	NASDAQ	SBGI	Wed, Jan 4, 2012	11.85	12.23	11.57	12.20
4175	NASDAQ	SBGI	Tue, Jan 3, 2012	11.72	11.94	11.46	11.91
4174	NASDAQ	SBGI	Fri, Dec 30, 2011	11.40	11.51	11.29	11.33
4173	NASDAQ	SBGI	Thu, Dec 29, 2011	11.24	11.45	11.04	11.36
4172	NASDAQ	SBGI	Wed, Dec 28, 2011	11.49	11.49	11.16	11.16
4171	NASDAQ	SBGI	Tue, Dec 27, 2011	11.42	11.66	11.18	11.42
4170	NASDAQ	SBGI	Fri, Dec 23, 2011	11.49	11.58	11.34	11.50
4169	NASDAQ	SBGI	Thu, Dec 22, 2011	11.51	11.60	11.31	11.42
4168	NASDAQ	SBGI	Wed, Dec 21, 2011	11.00	11.44	10.83	11.39
4167	NASDAQ	SBGI	Tue, Dec 20, 2011	10.80	11.08	10.71	11.06
4166	NASDAQ	SBGI	Mon, Dec 19, 2011	10.75	10.89	10.36	10.52
4165	NASDAQ	SBGI	Fri, Dec 16, 2011	10.67	10.75	10.35	10.60
4164	NASDAQ	SBGI	Thu, Dec 15, 2011	10.57	10.73	10.37	10.55
4163	NASDAQ	SBGI	Wed, Dec 14, 2011	10.51	10.72	10.32	10.34
4162	NASDAQ	SBGI	Tue, Dec 13, 2011	11.25	11.35	10.55	10.57
4161	NASDAQ	SBGI	Mon, Dec 12, 2011	10.91	11.19	10.75	11.16
4160	NASDAQ	SBGI	Fri, Dec 9, 2011	10.66	11.11	10.51	11.07
4159	NASDAQ	SBGI	Thu, Dec 8, 2011	10.90	10.97	10.53	10.56
4158	NASDAQ	SBGI	Wed, Dec 7, 2011	10.92	11.04	10.47	11.01
4157	NASDAQ	SBGI	Tue, Dec 6, 2011	10.73	11.08	10.68	10.98
4156	NASDAQ	SBGI	Mon, Dec 5, 2011	10.56	10.70	10.36	10.67
4155	NASDAQ	SBGI	Fri, Dec 2, 2011	10.56	10.73	10.22	10.32
4154	NASDAQ	SBGI	Thu, Dec 1, 2011	10.36	10.63	10.16	10.36
4153	NASDAQ	SBGI	Wed, Nov 30, 2011	10.17	10.34	9.88	10.34
4152	NASDAQ	SBGI	Tue, Nov 29, 2011	9.40	9.72	9.15	9.72
4151	NASDAQ	SBGI	Mon, Nov 28, 2011	9.36	9.88	9.27	9.43
4150	NASDAQ	SBGI	Fri, Nov 25, 2011	8.87	9.09	8.87	8.94
4149	NASDAQ	SBGI	Wed, Nov 23, 2011	9.07	9.16	8.80	8.89
4148	NASDAQ	SBGI	Tue, Nov 22, 2011	9.24	9.45	9.08	9.13
4147	NASDAQ	SBGI	Mon, Nov 21, 2011	9.40	9.40	9.10	9.21
4146	NASDAQ	SBGI	Fri, Nov 18, 2011	9.73	9.84	9.51	9.57
4145	NASDAQ	SBGI	Thu, Nov 17, 2011	9.59	10.04	9.56	9.68
4144	NASDAQ	SBGI	Wed, Nov 16, 2011	9.63	9.86	9.51	9.57
4143	NASDAQ	SBGI	Tue, Nov 15, 2011	9.53	9.73	9.39	9.72
4142	NASDAQ	SBGI	Mon, Nov 14, 2011	9.67	9.84	9.51	9.59
4141	NASDAQ	SBGI	Fri, Nov 11, 2011	9.79	9.97	9.68	9.70
4140	NASDAQ	SBGI	Thu, Nov 10, 2011	9.54	9.69	9.42	9.61
4139	NASDAQ	SBGI	Wed, Nov 9, 2011	9.50	9.61	9.28	9.29
4138	NASDAQ	SBGI	Tue, Nov 8, 2011	10.09	10.09	9.71	9.80
4137	NASDAQ	SBGI	Mon, Nov 7, 2011	10.00	10.10	9.70	9.99
4136	NASDAQ	SBGI	Fri, Nov 4, 2011	9.90	10.02	9.71	9.97
4135	NASDAQ	SBGI	Thu, Nov 3, 2011	10.86	10.86	9.82	10.03
4134	NASDAQ	SBGI	Wed, Nov 2, 2011	9.49	10.68	9.30	10.65
4133	NASDAQ	SBGI	Tue, Nov 1, 2011	8.86	9.28	8.76	8.93
4132	NASDAQ	SBGI	Mon, Oct 31, 2011	9.66	9.84	9.56	9.58
4131	NASDAQ	SBGI	Fri, Oct 28, 2011	9.61	9.97	9.42	9.82
4130	NASDAQ	SBGI	Thu, Oct 27, 2011	9.98	9.98	9.45	9.64
4129	NASDAQ	SBGI	Wed, Oct 26, 2011	9.32	9.72	9.08	9.56
4128	NASDAQ	SBGI	Tue, Oct 25, 2011	9.45	9.54	9.13	9.17
4127	NASDAQ	SBGI	Mon, Oct 24, 2011	9.16	9.53	8.96	9.52
4126	NASDAQ	SBGI	Fri, Oct 21, 2011	9.16	9.18	8.81	9.10
4125	NASDAQ	SBGI	Thu, Oct 20, 2011	8.88	8.98	8.59	8.95
4124	NASDAQ	SBGI	Wed, Oct 19, 2011	8.86	9.01	8.66	8.74
4123	NASDAQ	SBGI	Tue, Oct 18, 2011	8.53	8.95	8.44	8.89
4122	NASDAQ	SBGI	Mon, Oct 17, 2011	8.86	8.86	8.50	8.53
4121	NASDAQ	SBGI	Fri, Oct 14, 2011	9.08	9.13	8.90	8.97
4120	NASDAQ	SBGI	Thu, Oct 13, 2011	9.00	9.03	8.75	8.94
4119	NASDAQ	SBGI	Wed, Oct 12, 2011	8.67	9.08	8.67	9.00
4118	NASDAQ	SBGI	Tue, Oct 11, 2011	8.54	8.71	8.42	8.59
4117	NASDAQ	SBGI	Mon, Oct 10, 2011	8.08	8.70	8.03	8.67
4116	NASDAQ	SBGI	Fri, Oct 7, 2011	8.08	8.10	7.76	7.88
4115	NASDAQ	SBGI	Thu, Oct 6, 2011	7.89	8.08	7.78	8.04
4114	NASDAQ	SBGI	Wed, Oct 5, 2011	7.58	7.98	7.26	7.93
4113	NASDAQ	SBGI	Tue, Oct 4, 2011	6.84	7.55	6.78	7.53
4112	NASDAQ	SBGI	Mon, Oct 3, 2011	7.08	7.38	6.87	6.95
4111	NASDAQ	SBGI	Fri, Sep 30, 2011	7.38	7.44	7.16	7.17
4110	NASDAQ	SBGI	Thu, Sep 29, 2011	7.49	7.55	7.07	7.51
4109	NASDAQ	SBGI	Wed, Sep 28, 2011	7.75	7.84	7.25	7.27
4108	NASDAQ	SBGI	Tue, Sep 27, 2011	8.02	8.15	7.61	7.71
4107	NASDAQ	SBGI	Mon, Sep 26, 2011	7.72	7.88	7.37	7.81
4106	NASDAQ	SBGI	Fri, Sep 23, 2011	7.39	7.72	7.16	7.62
4105	NASDAQ	SBGI	Thu, Sep 22, 2011	7.35	7.86	7.14	7.35
4104	NASDAQ	SBGI	Wed, Sep 21, 2011	7.95	8.17	7.60	7.61
4103	NASDAQ	SBGI	Tue, Sep 20, 2011	8.16	8.28	7.90	7.90
4102	NASDAQ	SBGI	Mon, Sep 19, 2011	8.06	8.21	7.81	8.08
4101	NASDAQ	SBGI	Fri, Sep 16, 2011	8.22	8.44	8.13	8.21
4100	NASDAQ	SBGI	Thu, Sep 15, 2011	8.30	8.30	8.03	8.13
4099	NASDAQ	SBGI	Wed, Sep 14, 2011	7.81	8.37	7.71	8.18
4098	NASDAQ	SBGI	Tue, Sep 13, 2011	7.45	7.85	7.45	7.70
4097	NASDAQ	SBGI	Mon, Sep 12, 2011	7.06	7.44	7.04	7.38
4096	NASDAQ	SBGI	Fri, Sep 9, 2011	6.97	7.31	6.95	7.18
4095	NASDAQ	SBGI	Thu, Sep 8, 2011	7.20	7.20	6.91	7.00
4094	NASDAQ	SBGI	Wed, Sep 7, 2011	7.09	7.33	6.97	7.27
4093	NASDAQ	SBGI	Tue, Sep 6, 2011	6.67	6.95	6.61	6.93
4092	NASDAQ	SBGI	Fri, Sep 2, 2011	7.09	7.48	6.89	6.90
4091	NASDAQ	SBGI	Thu, Sep 1, 2011	7.83	8.09	7.29	7.36
4090	NASDAQ	SBGI	Wed, Aug 31, 2011	7.85	8.10	7.74	7.81
4089	NASDAQ	SBGI	Tue, Aug 30, 2011	8.04	8.09	7.72	7.74
4088	NASDAQ	SBGI	Mon, Aug 29, 2011	7.78	8.22	7.63	8.20
4087	NASDAQ	SBGI	Fri, Aug 26, 2011	7.30	7.63	7.15	7.62
4086	NASDAQ	SBGI	Thu, Aug 25, 2011	7.65	7.76	7.30	7.37
4085	NASDAQ	SBGI	Wed, Aug 24, 2011	7.49	7.75	7.32	7.53
4084	NASDAQ	SBGI	Tue, Aug 23, 2011	7.30	7.53	7.10	7.53
4083	NASDAQ	SBGI	Mon, Aug 22, 2011	7.78	8.03	7.20	7.23
4082	NASDAQ	SBGI	Fri, Aug 19, 2011	7.55	8.03	7.47	7.49
4081	NASDAQ	SBGI	Thu, Aug 18, 2011	7.97	8.05	7.56	7.74
4080	NASDAQ	SBGI	Wed, Aug 17, 2011	7.74	8.28	7.69	8.21
4079	NASDAQ	SBGI	Tue, Aug 16, 2011	7.77	7.86	7.48	7.68
4078	NASDAQ	SBGI	Mon, Aug 15, 2011	7.59	7.88	7.43	7.84
4077	NASDAQ	SBGI	Fri, Aug 12, 2011	7.49	7.63	7.26	7.47
4076	NASDAQ	SBGI	Thu, Aug 11, 2011	7.06	7.49	6.90	7.40
4075	NASDAQ	SBGI	Wed, Aug 10, 2011	7.11	7.46	6.80	6.99
4074	NASDAQ	SBGI	Tue, Aug 9, 2011	7.47	7.47	6.60	7.37
4073	NASDAQ	SBGI	Mon, Aug 8, 2011	7.61	7.86	7.03	7.20
4072	NASDAQ	SBGI	Fri, Aug 5, 2011	8.53	8.85	7.50	7.98
4071	NASDAQ	SBGI	Thu, Aug 4, 2011	9.13	9.33	8.33	8.36
4070	NASDAQ	SBGI	Wed, Aug 3, 2011	9.79	10.12	9.06	9.27
4069	NASDAQ	SBGI	Tue, Aug 2, 2011	10.17	10.34	9.70	9.72
4068	NASDAQ	SBGI	Mon, Aug 1, 2011	10.11	10.38	9.71	10.29
4067	NASDAQ	SBGI	Fri, Jul 29, 2011	9.82	10.05	9.64	9.91
4066	NASDAQ	SBGI	Thu, Jul 28, 2011	10.18	10.18	9.81	9.97
4065	NASDAQ	SBGI	Wed, Jul 27, 2011	10.51	10.64	10.05	10.14
4064	NASDAQ	SBGI	Tue, Jul 26, 2011	10.76	10.99	10.67	10.85
4063	NASDAQ	SBGI	Mon, Jul 25, 2011	11.05	11.14	10.67	10.76
4062	NASDAQ	SBGI	Fri, Jul 22, 2011	11.09	11.30	10.96	11.16
4061	NASDAQ	SBGI	Thu, Jul 21, 2011	10.74	11.22	10.57	11.06
4060	NASDAQ	SBGI	Wed, Jul 20, 2011	10.34	10.66	10.24	10.66
4059	NASDAQ	SBGI	Tue, Jul 19, 2011	9.82	10.38	9.82	10.28
4058	NASDAQ	SBGI	Mon, Jul 18, 2011	10.07	10.13	9.68	9.76
4057	NASDAQ	SBGI	Fri, Jul 15, 2011	10.26	10.46	9.97	10.08
4056	NASDAQ	SBGI	Thu, Jul 14, 2011	10.39	10.45	9.94	10.14
4055	NASDAQ	SBGI	Wed, Jul 13, 2011	10.39	10.58	10.20	10.29
4054	NASDAQ	SBGI	Tue, Jul 12, 2011	10.28	10.51	10.19	10.27
4053	NASDAQ	SBGI	Mon, Jul 11, 2011	10.60	10.75	10.30	10.38
4052	NASDAQ	SBGI	Fri, Jul 8, 2011	10.67	10.85	10.52	10.78
4051	NASDAQ	SBGI	Thu, Jul 7, 2011	10.72	11.01	10.63	10.80
4050	NASDAQ	SBGI	Wed, Jul 6, 2011	11.09	11.09	10.31	10.60
4049	NASDAQ	SBGI	Tue, Jul 5, 2011	11.07	11.20	10.90	11.14
4048	NASDAQ	SBGI	Fri, Jul 1, 2011	11.01	11.29	10.75	11.02
4047	NASDAQ	SBGI	Thu, Jun 30, 2011	11.09	11.30	10.96	10.98
4046	NASDAQ	SBGI	Wed, Jun 29, 2011	11.11	11.18	10.95	11.00
4045	NASDAQ	SBGI	Tue, Jun 28, 2011	10.83	11.02	10.71	10.99
4044	NASDAQ	SBGI	Mon, Jun 27, 2011	10.53	10.74	10.31	10.72
4043	NASDAQ	SBGI	Fri, Jun 24, 2011	10.43	10.47	10.27	10.43
4042	NASDAQ	SBGI	Thu, Jun 23, 2011	10.15	10.51	9.97	10.35
4041	NASDAQ	SBGI	Wed, Jun 22, 2011	10.43	10.54	10.20	10.25
4040	NASDAQ	SBGI	Tue, Jun 21, 2011	10.15	10.77	10.06	10.55
4039	NASDAQ	SBGI	Mon, Jun 20, 2011	9.82	10.06	9.75	10.01
4038	NASDAQ	SBGI	Fri, Jun 17, 2011	9.93	10.01	9.68	9.84
4037	NASDAQ	SBGI	Thu, Jun 16, 2011	9.88	10.00	9.54	9.80
4036	NASDAQ	SBGI	Wed, Jun 15, 2011	9.88	10.09	9.73	9.83
4035	NASDAQ	SBGI	Tue, Jun 14, 2011	9.68	10.07	9.58	10.03
4034	NASDAQ	SBGI	Mon, Jun 13, 2011	9.35	9.73	9.26	9.54
4033	NASDAQ	SBGI	Fri, Jun 10, 2011	9.56	9.71	9.21	9.25
4032	NASDAQ	SBGI	Thu, Jun 9, 2011	9.50	9.72	9.31	9.64
4031	NASDAQ	SBGI	Wed, Jun 8, 2011	9.26	9.49	9.17	9.39
4030	NASDAQ	SBGI	Tue, Jun 7, 2011	9.36	9.48	9.23	9.30
4029	NASDAQ	SBGI	Mon, Jun 6, 2011	9.56	9.61	9.19	9.24
4028	NASDAQ	SBGI	Fri, Jun 3, 2011	9.29	9.63	9.25	9.52
4027	NASDAQ	SBGI	Thu, Jun 2, 2011	9.47	9.55	9.22	9.52
4026	NASDAQ	SBGI	Wed, Jun 1, 2011	9.54	9.69	9.40	9.44
4025	NASDAQ	SBGI	Tue, May 31, 2011	9.63	9.66	9.44	9.62
4024	NASDAQ	SBGI	Fri, May 27, 2011	9.41	9.53	9.41	9.47
4023	NASDAQ	SBGI	Thu, May 26, 2011	9.39	9.58	9.39	9.49
4022	NASDAQ	SBGI	Wed, May 25, 2011	9.62	9.62	9.20	9.37
4021	NASDAQ	SBGI	Tue, May 24, 2011	9.89	9.90	9.50	9.54
4020	NASDAQ	SBGI	Mon, May 23, 2011	10.10	10.47	9.76	9.79
4019	NASDAQ	SBGI	Fri, May 20, 2011	10.36	10.54	10.27	10.36
4018	NASDAQ	SBGI	Thu, May 19, 2011	10.70	10.72	10.31	10.45
4017	NASDAQ	SBGI	Wed, May 18, 2011	10.07	10.63	10.05	10.60
4016	NASDAQ	SBGI	Tue, May 17, 2011	9.79	10.09	9.67	10.03
4015	NASDAQ	SBGI	Mon, May 16, 2011	9.95	10.18	9.82	9.90
4014	NASDAQ	SBGI	Fri, May 13, 2011	10.10	10.19	9.81	10.01
4013	NASDAQ	SBGI	Thu, May 12, 2011	10.26	10.29	10.02	10.12
4012	NASDAQ	SBGI	Wed, May 11, 2011	10.42	10.42	10.29	10.32
4011	NASDAQ	SBGI	Tue, May 10, 2011	10.33	10.45	10.14	10.44
4010	NASDAQ	SBGI	Mon, May 9, 2011	10.61	10.61	10.23	10.25
4009	NASDAQ	SBGI	Fri, May 6, 2011	10.78	10.89	10.48	10.60
4008	NASDAQ	SBGI	Thu, May 5, 2011	10.37	10.75	10.21	10.57
4007	NASDAQ	SBGI	Wed, May 4, 2011	11.04	11.43	10.50	10.51
4006	NASDAQ	SBGI	Tue, May 3, 2011	11.42	11.42	10.89	11.01
4005	NASDAQ	SBGI	Mon, May 2, 2011	11.58	11.78	11.28	11.47
4004	NASDAQ	SBGI	Fri, Apr 29, 2011	11.56	11.65	11.48	11.49
4003	NASDAQ	SBGI	Thu, Apr 28, 2011	11.70	11.73	11.43	11.50
4002	NASDAQ	SBGI	Wed, Apr 27, 2011	11.38	11.79	11.27	11.69
4001	NASDAQ	SBGI	Tue, Apr 26, 2011	11.17	11.43	11.10	11.40
4000	NASDAQ	SBGI	Mon, Apr 25, 2011	11.09	11.15	10.98	11.07
3999	NASDAQ	SBGI	Thu, Apr 21, 2011	11.26	11.26	10.85	11.08
3998	NASDAQ	SBGI	Wed, Apr 20, 2011	10.91	11.18	10.88	11.14
3997	NASDAQ	SBGI	Tue, Apr 19, 2011	10.80	10.95	10.60	10.68
3996	NASDAQ	SBGI	Mon, Apr 18, 2011	10.74	10.83	10.62	10.80
3995	NASDAQ	SBGI	Fri, Apr 15, 2011	10.97	11.25	10.97	11.00
3994	NASDAQ	SBGI	Thu, Apr 14, 2011	10.87	11.05	10.81	11.00
3993	NASDAQ	SBGI	Wed, Apr 13, 2011	10.95	11.25	10.81	11.04
3992	NASDAQ	SBGI	Tue, Apr 12, 2011	11.22	11.26	10.80	10.84
3991	NASDAQ	SBGI	Mon, Apr 11, 2011	11.61	11.70	11.21	11.26
3990	NASDAQ	SBGI	Fri, Apr 8, 2011	11.88	11.96	11.50	11.63
3989	NASDAQ	SBGI	Thu, Apr 7, 2011	12.00	12.06	11.58	11.76
3988	NASDAQ	SBGI	Wed, Apr 6, 2011	12.33	12.46	11.96	12.02
3987	NASDAQ	SBGI	Tue, Apr 5, 2011	12.51	12.68	12.21	12.21
3986	NASDAQ	SBGI	Mon, Apr 4, 2011	12.65	12.65	12.48	12.59
3985	NASDAQ	SBGI	Fri, Apr 1, 2011	12.70	12.90	12.57	12.70
3984	NASDAQ	SBGI	Thu, Mar 31, 2011	12.48	12.79	12.48	12.54
3983	NASDAQ	SBGI	Wed, Mar 30, 2011	12.40	12.70	12.24	12.48
3982	NASDAQ	SBGI	Tue, Mar 29, 2011	12.13	12.22	11.97	12.19
3981	NASDAQ	SBGI	Mon, Mar 28, 2011	12.22	12.26	11.95	12.17
3980	NASDAQ	SBGI	Fri, Mar 25, 2011	12.31	12.51	12.06	12.12
3979	NASDAQ	SBGI	Thu, Mar 24, 2011	12.37	12.53	12.22	12.23
3978	NASDAQ	SBGI	Wed, Mar 23, 2011	12.01	12.31	11.77	12.24
3977	NASDAQ	SBGI	Tue, Mar 22, 2011	12.26	12.41	11.91	12.07
3976	NASDAQ	SBGI	Mon, Mar 21, 2011	11.72	12.32	11.54	12.20
3975	NASDAQ	SBGI	Fri, Mar 18, 2011	11.98	12.00	11.45	11.51
3974	NASDAQ	SBGI	Thu, Mar 17, 2011	11.69	11.93	11.55	11.72
3973	NASDAQ	SBGI	Wed, Mar 16, 2011	11.71	12.07	11.47	11.50
3972	NASDAQ	SBGI	Tue, Mar 15, 2011	11.47	11.85	11.32	11.66
3971	NASDAQ	SBGI	Mon, Mar 14, 2011	12.00	12.24	11.73	12.03
3970	NASDAQ	SBGI	Fri, Mar 11, 2011	12.45	12.79	12.15	12.16
3969	NASDAQ	SBGI	Thu, Mar 10, 2011	12.47	12.78	12.35	12.50
3968	NASDAQ	SBGI	Wed, Mar 9, 2011	12.55	13.00	12.55	12.71
3967	NASDAQ	SBGI	Tue, Mar 8, 2011	12.47	12.77	12.31	12.55
3966	NASDAQ	SBGI	Mon, Mar 7, 2011	12.94	12.94	12.17	12.51
3965	NASDAQ	SBGI	Fri, Mar 4, 2011	12.88	12.98	12.63	12.80
3964	NASDAQ	SBGI	Thu, Mar 3, 2011	12.64	12.99	12.60	12.88
3963	NASDAQ	SBGI	Wed, Mar 2, 2011	12.25	12.68	12.07	12.52
3962	NASDAQ	SBGI	Tue, Mar 1, 2011	13.00	13.00	12.12	12.21
3961	NASDAQ	SBGI	Mon, Feb 28, 2011	12.96	13.01	12.81	12.94
3960	NASDAQ	SBGI	Fri, Feb 25, 2011	12.42	12.99	12.42	12.89
3959	NASDAQ	SBGI	Thu, Feb 24, 2011	12.35	12.55	12.16	12.41
3958	NASDAQ	SBGI	Wed, Feb 23, 2011	12.75	12.77	11.94	12.34
3957	NASDAQ	SBGI	Tue, Feb 22, 2011	12.82	13.02	12.73	12.77
3956	NASDAQ	SBGI	Fri, Feb 18, 2011	12.93	13.07	12.87	13.00
3955	NASDAQ	SBGI	Thu, Feb 17, 2011	12.71	13.00	12.58	12.89
3954	NASDAQ	SBGI	Wed, Feb 16, 2011	12.50	12.75	12.42	12.60
3953	NASDAQ	SBGI	Tue, Feb 15, 2011	12.14	12.49	11.95	12.41
3952	NASDAQ	SBGI	Mon, Feb 14, 2011	12.18	12.20	11.84	12.17
3951	NASDAQ	SBGI	Fri, Feb 11, 2011	11.45	12.46	11.38	12.14
3950	NASDAQ	SBGI	Thu, Feb 10, 2011	11.37	11.90	11.12	11.78
3949	NASDAQ	SBGI	Wed, Feb 9, 2011	10.05	11.32	10.05	10.99
3948	NASDAQ	SBGI	Tue, Feb 8, 2011	9.89	9.99	9.81	9.95
3947	NASDAQ	SBGI	Mon, Feb 7, 2011	9.38	9.86	9.38	9.57
3946	NASDAQ	SBGI	Fri, Feb 4, 2011	9.45	9.45	9.13	9.35
3945	NASDAQ	SBGI	Thu, Feb 3, 2011	9.11	9.45	9.00	9.45
3944	NASDAQ	SBGI	Wed, Feb 2, 2011	9.05	9.25	8.95	9.15
3943	NASDAQ	SBGI	Tue, Feb 1, 2011	8.90	9.17	8.70	9.11
3942	NASDAQ	SBGI	Mon, Jan 31, 2011	8.51	8.85	8.32	8.77
3941	NASDAQ	SBGI	Fri, Jan 28, 2011	8.53	8.57	8.23	8.43
3940	NASDAQ	SBGI	Thu, Jan 27, 2011	8.66	8.76	8.48	8.56
3939	NASDAQ	SBGI	Wed, Jan 26, 2011	8.25	8.84	8.25	8.65
3938	NASDAQ	SBGI	Tue, Jan 25, 2011	7.92	8.23	7.87	8.22
3937	NASDAQ	SBGI	Mon, Jan 24, 2011	7.81	8.00	7.71	7.99
3936	NASDAQ	SBGI	Fri, Jan 21, 2011	7.88	7.99	7.81	7.83
3935	NASDAQ	SBGI	Thu, Jan 20, 2011	7.90	7.94	7.57	7.82
3934	NASDAQ	SBGI	Wed, Jan 19, 2011	8.06	8.08	7.92	7.95
3933	NASDAQ	SBGI	Tue, Jan 18, 2011	8.00	8.11	7.87	8.09
3932	NASDAQ	SBGI	Fri, Jan 14, 2011	8.13	8.16	8.01	8.05
3931	NASDAQ	SBGI	Thu, Jan 13, 2011	8.26	8.27	8.06	8.12
3930	NASDAQ	SBGI	Wed, Jan 12, 2011	8.24	8.31	8.09	8.29
3929	NASDAQ	SBGI	Tue, Jan 11, 2011	8.06	8.15	7.99	8.15
3928	NASDAQ	SBGI	Mon, Jan 10, 2011	7.87	8.14	7.86	8.03
3927	NASDAQ	SBGI	Fri, Jan 7, 2011	8.01	8.04	7.75	7.95
3926	NASDAQ	SBGI	Thu, Jan 6, 2011	8.30	8.30	7.88	8.01
3925	NASDAQ	SBGI	Wed, Jan 5, 2011	8.14	8.30	8.12	8.27
3924	NASDAQ	SBGI	Tue, Jan 4, 2011	8.33	8.33	8.08	8.15
3923	NASDAQ	SBGI	Mon, Jan 3, 2011	8.26	8.36	8.15	8.33
3922	NASDAQ	SBGI	Fri, Dec 31, 2010	8.13	8.39	8.10	8.18
3921	NASDAQ	SBGI	Thu, Dec 30, 2010	8.22	8.26	8.10	8.13
3920	NASDAQ	SBGI	Wed, Dec 29, 2010	8.16	8.29	8.05	8.25
3919	NASDAQ	SBGI	Tue, Dec 28, 2010	8.31	8.32	8.08	8.16
3918	NASDAQ	SBGI	Mon, Dec 27, 2010	8.29	8.35	8.24	8.32
3917	NASDAQ	SBGI	Thu, Dec 23, 2010	8.30	8.40	8.18	8.34
3916	NASDAQ	SBGI	Wed, Dec 22, 2010	8.32	8.34	8.10	8.32
3915	NASDAQ	SBGI	Tue, Dec 21, 2010	8.32	8.36	7.74	8.31
3914	NASDAQ	SBGI	Mon, Dec 20, 2010	8.34	8.43	8.23	8.27
3913	NASDAQ	SBGI	Fri, Dec 17, 2010	8.46	8.50	8.15	8.32
3912	NASDAQ	SBGI	Thu, Dec 16, 2010	8.42	8.48	8.21	8.47
3911	NASDAQ	SBGI	Wed, Dec 15, 2010	8.37	8.50	8.27	8.36
3910	NASDAQ	SBGI	Tue, Dec 14, 2010	8.25	8.38	8.19	8.36
3909	NASDAQ	SBGI	Mon, Dec 13, 2010	8.31	8.34	8.13	8.19
3908	NASDAQ	SBGI	Fri, Dec 10, 2010	8.13	8.30	8.05	8.29
3907	NASDAQ	SBGI	Thu, Dec 9, 2010	8.19	8.20	8.06	8.08
3906	NASDAQ	SBGI	Wed, Dec 8, 2010	8.15	8.23	8.05	8.09
3905	NASDAQ	SBGI	Tue, Dec 7, 2010	8.34	8.39	8.11	8.18
3904	NASDAQ	SBGI	Mon, Dec 6, 2010	8.06	8.30	7.82	8.25
3903	NASDAQ	SBGI	Fri, Dec 3, 2010	7.88	8.20	7.84	8.06
3902	NASDAQ	SBGI	Thu, Dec 2, 2010	7.95	7.95	7.80	7.92
3901	NASDAQ	SBGI	Wed, Dec 1, 2010	7.87	8.00	7.80	7.93
3900	NASDAQ	SBGI	Tue, Nov 30, 2010	7.84	7.98	7.71	7.77
3899	NASDAQ	SBGI	Mon, Nov 29, 2010	7.89	8.03	7.56	7.98
3898	NASDAQ	SBGI	Fri, Nov 26, 2010	8.27	8.41	8.10	8.39
3897	NASDAQ	SBGI	Wed, Nov 24, 2010	8.20	8.34	8.14	8.31
3896	NASDAQ	SBGI	Tue, Nov 23, 2010	8.04	8.18	7.91	8.13
3895	NASDAQ	SBGI	Mon, Nov 22, 2010	8.00	8.22	7.85	8.17
3894	NASDAQ	SBGI	Fri, Nov 19, 2010	8.29	8.29	7.96	8.04
3893	NASDAQ	SBGI	Thu, Nov 18, 2010	7.99	8.37	7.90	8.28
3892	NASDAQ	SBGI	Wed, Nov 17, 2010	7.32	7.88	7.32	7.84
3891	NASDAQ	SBGI	Tue, Nov 16, 2010	7.58	7.69	7.17	7.27
3890	NASDAQ	SBGI	Mon, Nov 15, 2010	7.76	7.91	7.66	7.68
3889	NASDAQ	SBGI	Fri, Nov 12, 2010	8.02	8.12	7.71	7.71
3888	NASDAQ	SBGI	Thu, Nov 11, 2010	8.12	8.28	8.08	8.13
3887	NASDAQ	SBGI	Wed, Nov 10, 2010	8.05	8.32	8.05	8.25
3886	NASDAQ	SBGI	Tue, Nov 9, 2010	8.40	8.45	8.00	8.05
3885	NASDAQ	SBGI	Mon, Nov 8, 2010	8.40	8.50	8.26	8.34
3884	NASDAQ	SBGI	Fri, Nov 5, 2010	8.37	8.47	8.27	8.32
3883	NASDAQ	SBGI	Thu, Nov 4, 2010	8.28	8.37	8.07	8.32
3882	NASDAQ	SBGI	Wed, Nov 3, 2010	7.87	8.10	7.72	8.07
3881	NASDAQ	SBGI	Tue, Nov 2, 2010	7.86	8.00	7.70	7.85
3880	NASDAQ	SBGI	Mon, Nov 1, 2010	8.03	8.17	7.73	7.82
3879	NASDAQ	SBGI	Fri, Oct 29, 2010	7.88	8.12	7.85	7.99
3878	NASDAQ	SBGI	Thu, Oct 28, 2010	7.96	8.00	7.70	7.91
3877	NASDAQ	SBGI	Wed, Oct 27, 2010	7.79	7.97	7.75	7.84
3876	NASDAQ	SBGI	Tue, Oct 26, 2010	8.13	8.14	7.45	7.82
3875	NASDAQ	SBGI	Mon, Oct 25, 2010	8.25	8.37	8.09	8.17
3874	NASDAQ	SBGI	Fri, Oct 22, 2010	8.27	8.39	8.04	8.13
3873	NASDAQ	SBGI	Thu, Oct 21, 2010	8.27	8.39	8.03	8.21
3872	NASDAQ	SBGI	Wed, Oct 20, 2010	8.27	8.40	8.20	8.20
3871	NASDAQ	SBGI	Tue, Oct 19, 2010	8.10	8.37	8.10	8.19
3870	NASDAQ	SBGI	Mon, Oct 18, 2010	8.31	8.47	8.21	8.31
3869	NASDAQ	SBGI	Fri, Oct 15, 2010	8.53	8.53	8.19	8.25
3868	NASDAQ	SBGI	Thu, Oct 14, 2010	8.39	8.50	8.21	8.39
3867	NASDAQ	SBGI	Wed, Oct 13, 2010	7.93	8.50	7.91	8.42
3866	NASDAQ	SBGI	Tue, Oct 12, 2010	7.89	7.94	7.70	7.86
3865	NASDAQ	SBGI	Mon, Oct 11, 2010	7.80	8.02	7.77	7.89
3864	NASDAQ	SBGI	Fri, Oct 8, 2010	7.52	7.85	7.50	7.82
3863	NASDAQ	SBGI	Thu, Oct 7, 2010	7.50	7.59	7.43	7.54
3862	NASDAQ	SBGI	Wed, Oct 6, 2010	7.44	7.53	7.39	7.44
3861	NASDAQ	SBGI	Tue, Oct 5, 2010	7.23	7.52	7.20	7.43
3860	NASDAQ	SBGI	Mon, Oct 4, 2010	7.08	7.21	7.05	7.12
3859	NASDAQ	SBGI	Fri, Oct 1, 2010	7.15	7.19	6.91	7.13
3858	NASDAQ	SBGI	Thu, Sep 30, 2010	7.16	7.21	6.95	7.02
3857	NASDAQ	SBGI	Wed, Sep 29, 2010	6.99	7.19	6.86	7.10
3856	NASDAQ	SBGI	Tue, Sep 28, 2010	7.09	7.09	6.79	7.05
3855	NASDAQ	SBGI	Mon, Sep 27, 2010	7.12	7.20	6.95	7.05
3854	NASDAQ	SBGI	Fri, Sep 24, 2010	6.89	7.10	6.83	7.10
3853	NASDAQ	SBGI	Thu, Sep 23, 2010	6.75	6.99	6.72	6.74
3852	NASDAQ	SBGI	Wed, Sep 22, 2010	7.04	7.14	6.77	6.80
3851	NASDAQ	SBGI	Tue, Sep 21, 2010	7.16	7.25	7.02	7.09
3850	NASDAQ	SBGI	Mon, Sep 20, 2010	7.18	7.27	6.94	7.15
3849	NASDAQ	SBGI	Fri, Sep 17, 2010	7.37	7.37	7.00	7.15
3848	NASDAQ	SBGI	Thu, Sep 16, 2010	7.34	7.37	7.15	7.25
3847	NASDAQ	SBGI	Wed, Sep 15, 2010	7.19	7.44	6.87	7.38
3846	NASDAQ	SBGI	Tue, Sep 14, 2010	6.94	7.25	6.81	7.23
3845	NASDAQ	SBGI	Mon, Sep 13, 2010	6.74	7.09	6.71	7.01
3844	NASDAQ	SBGI	Fri, Sep 10, 2010	6.77	6.82	6.53	6.63
3843	NASDAQ	SBGI	Thu, Sep 9, 2010	6.76	6.76	6.60	6.73
3842	NASDAQ	SBGI	Wed, Sep 8, 2010	6.65	6.77	6.53	6.60
3841	NASDAQ	SBGI	Tue, Sep 7, 2010	6.91	6.98	6.57	6.61
3840	NASDAQ	SBGI	Fri, Sep 3, 2010	6.78	6.99	6.74	6.94
3839	NASDAQ	SBGI	Thu, Sep 2, 2010	6.30	6.74	6.30	6.70
3838	NASDAQ	SBGI	Wed, Sep 1, 2010	6.15	6.29	6.02	6.28
3837	NASDAQ	SBGI	Tue, Aug 31, 2010	5.89	6.08	5.80	5.98
3836	NASDAQ	SBGI	Mon, Aug 30, 2010	5.86	6.16	5.86	5.92
3835	NASDAQ	SBGI	Fri, Aug 27, 2010	5.81	5.91	5.60	5.89
3834	NASDAQ	SBGI	Thu, Aug 26, 2010	6.06	6.26	5.72	5.72
3833	NASDAQ	SBGI	Wed, Aug 25, 2010	5.89	6.03	5.78	6.03
3832	NASDAQ	SBGI	Tue, Aug 24, 2010	6.21	6.21	5.89	5.98
3831	NASDAQ	SBGI	Mon, Aug 23, 2010	6.62	6.67	6.35	6.37
3830	NASDAQ	SBGI	Fri, Aug 20, 2010	6.61	6.83	6.35	6.56
3829	NASDAQ	SBGI	Thu, Aug 19, 2010	6.54	6.74	6.48	6.66
3828	NASDAQ	SBGI	Wed, Aug 18, 2010	6.53	6.80	6.45	6.60
3827	NASDAQ	SBGI	Tue, Aug 17, 2010	6.53	6.57	6.43	6.53
3826	NASDAQ	SBGI	Mon, Aug 16, 2010	6.22	6.50	6.13	6.42
3825	NASDAQ	SBGI	Fri, Aug 13, 2010	6.06	6.38	6.06	6.26
3824	NASDAQ	SBGI	Thu, Aug 12, 2010	6.15	6.33	6.06	6.13
3823	NASDAQ	SBGI	Wed, Aug 11, 2010	6.61	6.99	6.23	6.29
3822	NASDAQ	SBGI	Tue, Aug 10, 2010	6.82	7.00	6.66	6.78
3821	NASDAQ	SBGI	Mon, Aug 9, 2010	7.01	7.05	6.86	6.94
3820	NASDAQ	SBGI	Fri, Aug 6, 2010	6.68	7.00	6.50	6.99
3819	NASDAQ	SBGI	Thu, Aug 5, 2010	6.40	6.85	6.40	6.79
3818	NASDAQ	SBGI	Wed, Aug 4, 2010	6.08	6.54	6.08	6.48
3817	NASDAQ	SBGI	Tue, Aug 3, 2010	6.00	6.10	5.85	5.99
3816	NASDAQ	SBGI	Mon, Aug 2, 2010	6.21	6.21	6.02	6.06
3815	NASDAQ	SBGI	Fri, Jul 30, 2010	5.84	6.12	5.80	6.04
3814	NASDAQ	SBGI	Thu, Jul 29, 2010	6.05	6.22	5.89	6.00
3813	NASDAQ	SBGI	Wed, Jul 28, 2010	6.15	6.21	5.97	5.98
3812	NASDAQ	SBGI	Tue, Jul 27, 2010	6.32	6.38	6.16	6.18
3811	NASDAQ	SBGI	Mon, Jul 26, 2010	5.67	6.25	5.62	6.20
3810	NASDAQ	SBGI	Fri, Jul 23, 2010	5.47	5.73	5.35	5.66
3809	NASDAQ	SBGI	Thu, Jul 22, 2010	5.56	5.74	5.41	5.50
3808	NASDAQ	SBGI	Wed, Jul 21, 2010	5.73	5.84	5.39	5.40
3807	NASDAQ	SBGI	Tue, Jul 20, 2010	5.33	5.66	5.25	5.66
3806	NASDAQ	SBGI	Mon, Jul 19, 2010	5.44	5.75	5.29	5.46
3805	NASDAQ	SBGI	Fri, Jul 16, 2010	5.96	6.00	5.36	5.39
3804	NASDAQ	SBGI	Thu, Jul 15, 2010	6.12	6.16	5.92	6.03
3803	NASDAQ	SBGI	Wed, Jul 14, 2010	6.14	6.21	5.95	6.12
3802	NASDAQ	SBGI	Tue, Jul 13, 2010	5.91	6.21	5.81	6.17
3801	NASDAQ	SBGI	Mon, Jul 12, 2010	5.80	5.98	5.71	5.74
3800	NASDAQ	SBGI	Fri, Jul 9, 2010	5.74	5.90	5.60	5.85
3799	NASDAQ	SBGI	Thu, Jul 8, 2010	5.73	5.83	5.55	5.74
3798	NASDAQ	SBGI	Wed, Jul 7, 2010	5.51	5.61	5.32	5.61
3797	NASDAQ	SBGI	Tue, Jul 6, 2010	5.70	5.90	5.45	5.50
3796	NASDAQ	SBGI	Fri, Jul 2, 2010	5.74	5.95	5.36	5.47
3795	NASDAQ	SBGI	Thu, Jul 1, 2010	5.82	5.87	5.38	5.64
3794	NASDAQ	SBGI	Wed, Jun 30, 2010	6.13	6.22	5.80	5.83
3793	NASDAQ	SBGI	Tue, Jun 29, 2010	6.59	6.73	6.11	6.14
3792	NASDAQ	SBGI	Mon, Jun 28, 2010	6.66	6.89	6.66	6.82
3791	NASDAQ	SBGI	Fri, Jun 25, 2010	6.55	6.82	6.44	6.65
3790	NASDAQ	SBGI	Thu, Jun 24, 2010	6.65	6.79	6.44	6.51
3789	NASDAQ	SBGI	Wed, Jun 23, 2010	6.85	6.98	6.64	6.76
3788	NASDAQ	SBGI	Tue, Jun 22, 2010	6.87	7.08	6.72	6.84
3787	NASDAQ	SBGI	Mon, Jun 21, 2010	6.82	6.98	6.62	6.84
3786	NASDAQ	SBGI	Fri, Jun 18, 2010	6.51	6.69	6.43	6.64
3785	NASDAQ	SBGI	Thu, Jun 17, 2010	6.35	6.49	6.27	6.46
3784	NASDAQ	SBGI	Wed, Jun 16, 2010	6.10	6.35	6.01	6.31
3783	NASDAQ	SBGI	Tue, Jun 15, 2010	5.82	6.21	5.75	6.18
3782	NASDAQ	SBGI	Mon, Jun 14, 2010	5.70	5.98	5.62	5.77
3781	NASDAQ	SBGI	Fri, Jun 11, 2010	5.52	5.80	5.52	5.59
3780	NASDAQ	SBGI	Thu, Jun 10, 2010	5.62	5.75	5.36	5.61
3779	NASDAQ	SBGI	Wed, Jun 9, 2010	5.60	5.74	5.39	5.44
3778	NASDAQ	SBGI	Tue, Jun 8, 2010	5.70	5.81	5.37	5.50
3777	NASDAQ	SBGI	Mon, Jun 7, 2010	6.02	6.16	5.62	5.64
3776	NASDAQ	SBGI	Fri, Jun 4, 2010	6.31	6.41	5.98	6.00
3775	NASDAQ	SBGI	Thu, Jun 3, 2010	6.61	6.76	6.45	6.57
3774	NASDAQ	SBGI	Wed, Jun 2, 2010	6.28	6.53	6.17	6.53
3773	NASDAQ	SBGI	Tue, Jun 1, 2010	6.54	6.60	6.22	6.22
3772	NASDAQ	SBGI	Fri, May 28, 2010	6.68	6.91	6.56	6.64
3771	NASDAQ	SBGI	Thu, May 27, 2010	6.28	6.71	6.28	6.68
3770	NASDAQ	SBGI	Wed, May 26, 2010	6.16	6.40	6.05	6.05
3769	NASDAQ	SBGI	Tue, May 25, 2010	5.88	6.13	5.74	6.10
3768	NASDAQ	SBGI	Mon, May 24, 2010	6.45	6.59	6.17	6.18
3767	NASDAQ	SBGI	Fri, May 21, 2010	5.90	6.61	5.83	6.45
3766	NASDAQ	SBGI	Thu, May 20, 2010	6.51	6.60	6.05	6.06
3765	NASDAQ	SBGI	Wed, May 19, 2010	6.87	7.00	6.66	6.77
3764	NASDAQ	SBGI	Tue, May 18, 2010	7.35	7.60	6.80	6.92
3763	NASDAQ	SBGI	Mon, May 17, 2010	7.22	7.33	6.80	7.19
3762	NASDAQ	SBGI	Fri, May 14, 2010	7.10	7.27	6.92	7.14
3761	NASDAQ	SBGI	Thu, May 13, 2010	7.30	7.44	7.10	7.21
3760	NASDAQ	SBGI	Wed, May 12, 2010	6.90	7.33	6.76	7.31
3759	NASDAQ	SBGI	Tue, May 11, 2010	6.73	6.95	6.66	6.85
3758	NASDAQ	SBGI	Mon, May 10, 2010	6.81	7.05	6.67	6.85
3757	NASDAQ	SBGI	Fri, May 7, 2010	6.77	6.82	6.37	6.46
3756	NASDAQ	SBGI	Thu, May 6, 2010	6.81	6.84	5.87	6.78
3755	NASDAQ	SBGI	Wed, May 5, 2010	6.59	7.10	6.25	6.98
3754	NASDAQ	SBGI	Tue, May 4, 2010	7.12	7.12	6.70	6.79
3753	NASDAQ	SBGI	Mon, May 3, 2010	6.95	7.31	6.87	7.29
3752	NASDAQ	SBGI	Fri, Apr 30, 2010	7.04	7.15	6.85	6.88
3751	NASDAQ	SBGI	Thu, Apr 29, 2010	7.40	7.52	6.93	7.00
3750	NASDAQ	SBGI	Wed, Apr 28, 2010	7.38	7.52	7.22	7.31
3749	NASDAQ	SBGI	Tue, Apr 27, 2010	7.76	7.86	7.30	7.32
3748	NASDAQ	SBGI	Mon, Apr 26, 2010	7.80	7.96	7.75	7.79
3747	NASDAQ	SBGI	Fri, Apr 23, 2010	7.61	7.85	7.61	7.79
3746	NASDAQ	SBGI	Thu, Apr 22, 2010	7.36	7.65	7.20	7.61
3745	NASDAQ	SBGI	Wed, Apr 21, 2010	7.02	7.54	7.00	7.51
3744	NASDAQ	SBGI	Tue, Apr 20, 2010	6.83	7.06	6.77	7.02
3743	NASDAQ	SBGI	Mon, Apr 19, 2010	6.53	6.84	6.44	6.81
3742	NASDAQ	SBGI	Fri, Apr 16, 2010	6.77	6.79	6.48	6.61
3741	NASDAQ	SBGI	Thu, Apr 15, 2010	6.70	6.89	6.61	6.77
3740	NASDAQ	SBGI	Wed, Apr 14, 2010	6.25	6.72	6.19	6.68
3739	NASDAQ	SBGI	Tue, Apr 13, 2010	6.12	6.23	6.02	6.20
3738	NASDAQ	SBGI	Mon, Apr 12, 2010	5.86	6.24	5.85	6.15
3737	NASDAQ	SBGI	Fri, Apr 9, 2010	5.74	5.86	5.60	5.85
3736	NASDAQ	SBGI	Thu, Apr 8, 2010	5.68	5.75	5.58	5.71
3735	NASDAQ	SBGI	Wed, Apr 7, 2010	5.57	5.70	5.46	5.70
3734	NASDAQ	SBGI	Tue, Apr 6, 2010	5.56	5.62	5.44	5.57
3733	NASDAQ	SBGI	Mon, Apr 5, 2010	5.34	5.60	5.34	5.59
3732	NASDAQ	SBGI	Thu, Apr 1, 2010	5.12	5.37	5.09	5.33
3731	NASDAQ	SBGI	Wed, Mar 31, 2010	5.01	5.20	4.95	5.08
3730	NASDAQ	SBGI	Tue, Mar 30, 2010	4.90	5.05	4.90	5.03
3729	NASDAQ	SBGI	Mon, Mar 29, 2010	4.82	4.99	4.82	4.90
3728	NASDAQ	SBGI	Fri, Mar 26, 2010	4.72	5.07	4.71	4.81
3727	NASDAQ	SBGI	Thu, Mar 25, 2010	4.97	5.05	4.77	4.78
3726	NASDAQ	SBGI	Wed, Mar 24, 2010	5.07	5.11	4.93	4.94
3725	NASDAQ	SBGI	Tue, Mar 23, 2010	5.06	5.13	4.94	5.11
3724	NASDAQ	SBGI	Mon, Mar 22, 2010	5.07	5.25	4.89	5.07
3723	NASDAQ	SBGI	Fri, Mar 19, 2010	5.42	5.43	5.09	5.12
3722	NASDAQ	SBGI	Thu, Mar 18, 2010	5.60	5.67	5.40	5.43
3721	NASDAQ	SBGI	Wed, Mar 17, 2010	5.71	5.76	5.61	5.65
3720	NASDAQ	SBGI	Tue, Mar 16, 2010	5.55	5.68	5.46	5.65
3719	NASDAQ	SBGI	Mon, Mar 15, 2010	5.72	5.72	5.49	5.50
3718	NASDAQ	SBGI	Fri, Mar 12, 2010	5.75	5.83	5.69	5.75
3717	NASDAQ	SBGI	Thu, Mar 11, 2010	5.47	5.76	5.46	5.72
3716	NASDAQ	SBGI	Wed, Mar 10, 2010	5.68	5.78	5.44	5.51
3715	NASDAQ	SBGI	Tue, Mar 9, 2010	5.57	5.75	5.54	5.67
3714	NASDAQ	SBGI	Mon, Mar 8, 2010	5.52	5.60	5.34	5.57
3713	NASDAQ	SBGI	Fri, Mar 5, 2010	5.36	5.54	5.33	5.52
3712	NASDAQ	SBGI	Thu, Mar 4, 2010	5.29	5.54	5.13	5.34
3711	NASDAQ	SBGI	Wed, Mar 3, 2010	5.24	5.38	5.11	5.26
3710	NASDAQ	SBGI	Tue, Mar 2, 2010	5.06	5.59	5.05	5.19
3709	NASDAQ	SBGI	Mon, Mar 1, 2010	4.97	5.25	4.76	5.06
3708	NASDAQ	SBGI	Fri, Feb 26, 2010	5.09	5.28	5.00	5.02
3707	NASDAQ	SBGI	Thu, Feb 25, 2010	5.01	5.22	4.92	5.10
3706	NASDAQ	SBGI	Wed, Feb 24, 2010	5.09	5.25	5.05	5.06
3705	NASDAQ	SBGI	Tue, Feb 23, 2010	5.40	5.40	5.08	5.09
3704	NASDAQ	SBGI	Mon, Feb 22, 2010	5.64	5.74	5.37	5.39
3703	NASDAQ	SBGI	Fri, Feb 19, 2010	5.79	5.79	5.51	5.63
3702	NASDAQ	SBGI	Thu, Feb 18, 2010	5.74	5.88	5.61	5.78
3701	NASDAQ	SBGI	Wed, Feb 17, 2010	5.65	6.20	5.59	5.77
3700	NASDAQ	SBGI	Tue, Feb 16, 2010	5.35	5.54	5.26	5.51
3699	NASDAQ	SBGI	Fri, Feb 12, 2010	5.25	5.29	5.13	5.27
3698	NASDAQ	SBGI	Thu, Feb 11, 2010	5.14	5.35	5.06	5.32
3697	NASDAQ	SBGI	Wed, Feb 10, 2010	5.38	5.38	5.07	5.13
3696	NASDAQ	SBGI	Tue, Feb 9, 2010	5.15	5.45	4.99	5.43
3695	NASDAQ	SBGI	Mon, Feb 8, 2010	5.20	5.39	4.97	5.00
3694	NASDAQ	SBGI	Fri, Feb 5, 2010	5.37	5.37	5.03	5.19
3693	NASDAQ	SBGI	Thu, Feb 4, 2010	5.30	5.58	5.11	5.38
3692	NASDAQ	SBGI	Wed, Feb 3, 2010	5.61	5.67	5.34	5.37
3691	NASDAQ	SBGI	Tue, Feb 2, 2010	5.57	5.74	5.49	5.62
3690	NASDAQ	SBGI	Mon, Feb 1, 2010	5.09	5.59	5.08	5.54
3689	NASDAQ	SBGI	Fri, Jan 29, 2010	5.20	5.24	5.04	5.05
3688	NASDAQ	SBGI	Thu, Jan 28, 2010	5.19	5.25	4.94	5.16
3687	NASDAQ	SBGI	Wed, Jan 27, 2010	5.01	5.17	4.90	5.16
3686	NASDAQ	SBGI	Tue, Jan 26, 2010	5.16	5.27	4.95	5.11
3685	NASDAQ	SBGI	Mon, Jan 25, 2010	4.97	5.21	4.76	5.21
3684	NASDAQ	SBGI	Fri, Jan 22, 2010	4.70	4.96	4.50	4.90
3683	NASDAQ	SBGI	Thu, Jan 21, 2010	4.92	4.98	4.67	4.70
3682	NASDAQ	SBGI	Wed, Jan 20, 2010	5.24	5.30	4.90	4.92
3681	NASDAQ	SBGI	Tue, Jan 19, 2010	4.83	5.30	4.83	5.29
3680	NASDAQ	SBGI	Fri, Jan 15, 2010	4.98	4.98	4.62	4.83
3679	NASDAQ	SBGI	Thu, Jan 14, 2010	4.92	4.98	4.88	4.97
3678	NASDAQ	SBGI	Wed, Jan 13, 2010	4.86	4.98	4.82	4.98
3677	NASDAQ	SBGI	Tue, Jan 12, 2010	4.85	4.99	4.65	4.81
3676	NASDAQ	SBGI	Mon, Jan 11, 2010	4.88	5.00	4.82	4.88
3675	NASDAQ	SBGI	Fri, Jan 8, 2010	4.85	4.88	4.71	4.84
3674	NASDAQ	SBGI	Thu, Jan 7, 2010	5.05	5.07	4.76	4.83
3673	NASDAQ	SBGI	Wed, Jan 6, 2010	5.02	5.09	4.93	5.05
3672	NASDAQ	SBGI	Tue, Jan 5, 2010	4.59	5.08	4.38	4.98
3671	NASDAQ	SBGI	Mon, Jan 4, 2010	4.10	4.75	4.08	4.63
3670	NASDAQ	SBGI	Thu, Dec 31, 2009	4.23	4.24	3.96	4.03
3669	NASDAQ	SBGI	Wed, Dec 30, 2009	4.36	4.44	4.18	4.27
3668	NASDAQ	SBGI	Tue, Dec 29, 2009	4.19	4.48	4.19	4.41
3667	NASDAQ	SBGI	Mon, Dec 28, 2009	4.19	4.23	4.13	4.17
3666	NASDAQ	SBGI	Thu, Dec 24, 2009	4.17	4.24	4.08	4.16
3665	NASDAQ	SBGI	Wed, Dec 23, 2009	3.95	4.18	3.93	4.14
3664	NASDAQ	SBGI	Tue, Dec 22, 2009	3.86	4.02	3.82	3.93
3663	NASDAQ	SBGI	Mon, Dec 21, 2009	3.87	3.93	3.79	3.86
3662	NASDAQ	SBGI	Fri, Dec 18, 2009	3.89	3.99	3.69	3.85
3661	NASDAQ	SBGI	Thu, Dec 17, 2009	3.80	3.90	3.77	3.83
3660	NASDAQ	SBGI	Wed, Dec 16, 2009	3.67	3.99	3.57	3.85
3659	NASDAQ	SBGI	Tue, Dec 15, 2009	3.66	3.86	3.56	3.64
3658	NASDAQ	SBGI	Mon, Dec 14, 2009	3.70	3.71	3.53	3.69
3657	NASDAQ	SBGI	Fri, Dec 11, 2009	3.61	3.70	3.50	3.66
3656	NASDAQ	SBGI	Thu, Dec 10, 2009	3.70	3.74	3.54	3.57
3655	NASDAQ	SBGI	Wed, Dec 9, 2009	3.70	3.75	3.64	3.69
3654	NASDAQ	SBGI	Tue, Dec 8, 2009	3.55	3.80	3.50	3.69
3653	NASDAQ	SBGI	Mon, Dec 7, 2009	3.65	3.68	3.58	3.59
3652	NASDAQ	SBGI	Fri, Dec 4, 2009	3.55	3.70	3.40	3.65
3651	NASDAQ	SBGI	Thu, Dec 3, 2009	3.50	3.57	3.44	3.45
3650	NASDAQ	SBGI	Wed, Dec 2, 2009	3.54	3.59	3.45	3.52
3649	NASDAQ	SBGI	Tue, Dec 1, 2009	3.70	3.72	3.42	3.53
3648	NASDAQ	SBGI	Mon, Nov 30, 2009	3.44	3.75	3.42	3.67
3647	NASDAQ	SBGI	Fri, Nov 27, 2009	3.10	3.42	3.08	3.36
3646	NASDAQ	SBGI	Wed, Nov 25, 2009	3.47	3.51	3.23	3.25
3645	NASDAQ	SBGI	Tue, Nov 24, 2009	3.57	3.58	3.38	3.44
3644	NASDAQ	SBGI	Mon, Nov 23, 2009	3.75	3.86	3.53	3.56
3643	NASDAQ	SBGI	Fri, Nov 20, 2009	3.54	3.75	3.54	3.66
3642	NASDAQ	SBGI	Thu, Nov 19, 2009	3.71	3.75	3.57	3.57
3641	NASDAQ	SBGI	Wed, Nov 18, 2009	3.89	3.98	3.76	3.77
3640	NASDAQ	SBGI	Tue, Nov 17, 2009	3.83	4.00	3.70	3.90
3639	NASDAQ	SBGI	Mon, Nov 16, 2009	3.80	3.90	3.79	3.82
3638	NASDAQ	SBGI	Fri, Nov 13, 2009	3.79	3.88	3.61	3.66
3637	NASDAQ	SBGI	Thu, Nov 12, 2009	3.85	4.00	3.76	3.78
3636	NASDAQ	SBGI	Wed, Nov 11, 2009	4.02	4.03	3.78	3.85
3635	NASDAQ	SBGI	Tue, Nov 10, 2009	4.05	4.14	3.80	4.00
3634	NASDAQ	SBGI	Mon, Nov 9, 2009	4.01	4.15	3.90	4.07
3633	NASDAQ	SBGI	Fri, Nov 6, 2009	3.84	3.96	3.80	3.96
3632	NASDAQ	SBGI	Thu, Nov 5, 2009	3.89	3.98	3.79	3.87
3631	NASDAQ	SBGI	Wed, Nov 4, 2009	4.29	4.29	3.61	3.81
3630	NASDAQ	SBGI	Tue, Nov 3, 2009	3.81	4.06	3.70	4.04
3629	NASDAQ	SBGI	Mon, Nov 2, 2009	3.97	4.34	3.74	3.85
3628	NASDAQ	SBGI	Fri, Oct 30, 2009	4.01	4.12	3.84	3.94
3627	NASDAQ	SBGI	Thu, Oct 29, 2009	3.81	4.14	3.81	4.07
3626	NASDAQ	SBGI	Wed, Oct 28, 2009	4.15	4.22	3.68	3.73
3625	NASDAQ	SBGI	Tue, Oct 27, 2009	4.46	4.46	4.08	4.18
3624	NASDAQ	SBGI	Mon, Oct 26, 2009	4.67	4.81	4.33	4.45
3623	NASDAQ	SBGI	Fri, Oct 23, 2009	5.00	5.08	4.61	4.66
3622	NASDAQ	SBGI	Thu, Oct 22, 2009	4.92	5.02	4.81	4.98
3621	NASDAQ	SBGI	Wed, Oct 21, 2009	4.90	5.05	4.81	4.90
3620	NASDAQ	SBGI	Tue, Oct 20, 2009	5.01	5.10	4.80	4.93
3619	NASDAQ	SBGI	Mon, Oct 19, 2009	4.94	5.29	4.76	5.03
3618	NASDAQ	SBGI	Fri, Oct 16, 2009	4.74	4.89	4.62	4.86
3617	NASDAQ	SBGI	Thu, Oct 15, 2009	4.76	4.82	4.51	4.80
3616	NASDAQ	SBGI	Wed, Oct 14, 2009	4.29	4.99	4.11	4.81
3615	NASDAQ	SBGI	Tue, Oct 13, 2009	3.72	4.32	3.61	4.23
3614	NASDAQ	SBGI	Mon, Oct 12, 2009	3.62	3.75	3.60	3.73
3613	NASDAQ	SBGI	Fri, Oct 9, 2009	3.62	3.73	3.51	3.62
3612	NASDAQ	SBGI	Thu, Oct 8, 2009	3.42	3.66	3.40	3.61
3611	NASDAQ	SBGI	Wed, Oct 7, 2009	3.37	3.41	3.30	3.39
3610	NASDAQ	SBGI	Tue, Oct 6, 2009	3.31	3.44	3.25	3.40
3609	NASDAQ	SBGI	Mon, Oct 5, 2009	2.96	3.28	2.96	3.28
3608	NASDAQ	SBGI	Fri, Oct 2, 2009	2.77	3.08	2.65	2.95
3607	NASDAQ	SBGI	Thu, Oct 1, 2009	3.55	3.55	3.11	3.11
3606	NASDAQ	SBGI	Wed, Sep 30, 2009	3.49	3.65	3.42	3.58
3605	NASDAQ	SBGI	Tue, Sep 29, 2009	3.58	3.68	3.58	3.62
3604	NASDAQ	SBGI	Mon, Sep 28, 2009	3.40	3.59	3.34	3.51
3603	NASDAQ	SBGI	Fri, Sep 25, 2009	3.36	3.52	3.25	3.38
3602	NASDAQ	SBGI	Thu, Sep 24, 2009	3.64	3.64	3.34	3.38
3601	NASDAQ	SBGI	Wed, Sep 23, 2009	3.68	3.68	3.55	3.66
3600	NASDAQ	SBGI	Tue, Sep 22, 2009	3.73	3.77	3.67	3.68
3599	NASDAQ	SBGI	Mon, Sep 21, 2009	3.71	3.80	3.46	3.68
3598	NASDAQ	SBGI	Fri, Sep 18, 2009	3.50	3.71	3.31	3.65
3597	NASDAQ	SBGI	Thu, Sep 17, 2009	3.79	3.95	3.47	3.48
3596	NASDAQ	SBGI	Wed, Sep 16, 2009	3.42	3.84	3.37	3.81
3595	NASDAQ	SBGI	Tue, Sep 15, 2009	3.13	3.46	3.07	3.42
3594	NASDAQ	SBGI	Mon, Sep 14, 2009	3.09	3.17	2.94	3.15
3593	NASDAQ	SBGI	Fri, Sep 11, 2009	3.13	3.22	2.98	3.12
3592	NASDAQ	SBGI	Thu, Sep 10, 2009	3.02	3.15	2.91	3.14
3591	NASDAQ	SBGI	Wed, Sep 9, 2009	2.78	3.04	2.69	3.01
3590	NASDAQ	SBGI	Tue, Sep 8, 2009	2.80	2.89	2.72	2.77
3589	NASDAQ	SBGI	Fri, Sep 4, 2009	2.57	2.80	2.52	2.79
3588	NASDAQ	SBGI	Thu, Sep 3, 2009	2.67	2.76	2.55	2.57
3587	NASDAQ	SBGI	Wed, Sep 2, 2009	2.66	2.76	2.55	2.66
3586	NASDAQ	SBGI	Tue, Sep 1, 2009	2.80	2.93	2.65	2.66
3585	NASDAQ	SBGI	Mon, Aug 31, 2009	2.96	3.15	2.78	2.83
3584	NASDAQ	SBGI	Fri, Aug 28, 2009	3.24	3.24	2.89	3.05
3583	NASDAQ	SBGI	Thu, Aug 27, 2009	3.03	3.23	2.87	3.23
3582	NASDAQ	SBGI	Wed, Aug 26, 2009	3.11	3.11	2.93	3.08
3581	NASDAQ	SBGI	Tue, Aug 25, 2009	3.11	3.35	3.05	3.18
3580	NASDAQ	SBGI	Mon, Aug 24, 2009	3.15	3.54	2.91	3.12
3579	NASDAQ	SBGI	Fri, Aug 21, 2009	2.44	3.45	2.40	2.85
3578	NASDAQ	SBGI	Thu, Aug 20, 2009	2.08	2.15	2.00	2.15
3577	NASDAQ	SBGI	Wed, Aug 19, 2009	2.00	2.09	1.93	2.08
3576	NASDAQ	SBGI	Tue, Aug 18, 2009	1.91	2.10	1.87	2.06
3575	NASDAQ	SBGI	Mon, Aug 17, 2009	2.05	2.05	1.83	1.91
3574	NASDAQ	SBGI	Fri, Aug 14, 2009	2.21	2.35	2.09	2.13
3573	NASDAQ	SBGI	Thu, Aug 13, 2009	2.39	2.44	2.14	2.26
3572	NASDAQ	SBGI	Wed, Aug 12, 2009	2.23	2.43	2.20	2.25
3571	NASDAQ	SBGI	Tue, Aug 11, 2009	2.72	2.79	2.15	2.19
3570	NASDAQ	SBGI	Mon, Aug 10, 2009	2.41	2.74	2.26	2.74
3569	NASDAQ	SBGI	Fri, Aug 7, 2009	2.10	2.59	2.09	2.48
3568	NASDAQ	SBGI	Thu, Aug 6, 2009	2.17	2.20	1.98	2.06
3567	NASDAQ	SBGI	Wed, Aug 5, 2009	2.17	2.35	2.13	2.22
3566	NASDAQ	SBGI	Tue, Aug 4, 2009	2.27	2.44	2.13	2.18
3565	NASDAQ	SBGI	Mon, Aug 3, 2009	1.98	2.30	1.97	2.18
3564	NASDAQ	SBGI	Fri, Jul 31, 2009	1.84	1.94	1.78	1.87
3563	NASDAQ	SBGI	Thu, Jul 30, 2009	1.70	1.87	1.69	1.85
3562	NASDAQ	SBGI	Wed, Jul 29, 2009	1.65	1.69	1.61	1.68
3561	NASDAQ	SBGI	Tue, Jul 28, 2009	1.59	1.68	1.59	1.66
3560	NASDAQ	SBGI	Mon, Jul 27, 2009	1.57	1.61	1.51	1.60
3559	NASDAQ	SBGI	Fri, Jul 24, 2009	1.48	1.59	1.32	1.58
3558	NASDAQ	SBGI	Thu, Jul 23, 2009	1.43	1.57	1.42	1.55
3557	NASDAQ	SBGI	Wed, Jul 22, 2009	1.32	1.55	1.27	1.44
3556	NASDAQ	SBGI	Tue, Jul 21, 2009	1.59	1.62	1.30	1.33
3555	NASDAQ	SBGI	Mon, Jul 20, 2009	1.34	1.63	1.30	1.62
3554	NASDAQ	SBGI	Fri, Jul 17, 2009	1.23	1.40	1.17	1.34
3553	NASDAQ	SBGI	Thu, Jul 16, 2009	1.03	1.25	1.03	1.22
3552	NASDAQ	SBGI	Wed, Jul 15, 2009	1.15	1.17	1.03	1.07
3551	NASDAQ	SBGI	Tue, Jul 14, 2009	0.88	1.20	0.85	1.10
3550	NASDAQ	SBGI	Mon, Jul 13, 2009	1.57	2.00	1.43	1.46
3549	NASDAQ	SBGI	Fri, Jul 10, 2009	1.75	1.87	1.74	1.84
3548	NASDAQ	SBGI	Thu, Jul 9, 2009	1.82	1.83	1.72	1.76
3547	NASDAQ	SBGI	Wed, Jul 8, 2009	1.97	2.00	1.79	1.82
3546	NASDAQ	SBGI	Tue, Jul 7, 2009	1.97	2.00	1.95	1.95
3545	NASDAQ	SBGI	Mon, Jul 6, 2009	2.00	2.02	1.95	1.98
3544	NASDAQ	SBGI	Thu, Jul 2, 2009	1.96	2.00	1.88	1.96
3543	NASDAQ	SBGI	Wed, Jul 1, 2009	1.95	2.00	1.95	2.00
3542	NASDAQ	SBGI	Tue, Jun 30, 2009	1.90	1.95	1.90	1.94
3541	NASDAQ	SBGI	Mon, Jun 29, 2009	1.95	1.99	1.88	1.91
3540	NASDAQ	SBGI	Fri, Jun 26, 2009	1.80	1.94	1.73	1.86
3539	NASDAQ	SBGI	Thu, Jun 25, 2009	1.72	1.81	1.72	1.80
3538	NASDAQ	SBGI	Wed, Jun 24, 2009	1.80	1.81	1.71	1.74
3537	NASDAQ	SBGI	Tue, Jun 23, 2009	1.75	1.83	1.73	1.80
3536	NASDAQ	SBGI	Mon, Jun 22, 2009	1.93	1.98	1.75	1.76
3535	NASDAQ	SBGI	Fri, Jun 19, 2009	1.90	1.96	1.87	1.94
3534	NASDAQ	SBGI	Thu, Jun 18, 2009	1.90	1.90	1.86	1.86
3533	NASDAQ	SBGI	Wed, Jun 17, 2009	1.86	1.93	1.86	1.91
3532	NASDAQ	SBGI	Tue, Jun 16, 2009	1.92	1.95	1.83	1.86
3531	NASDAQ	SBGI	Mon, Jun 15, 2009	2.01	2.02	1.90	1.91
3530	NASDAQ	SBGI	Fri, Jun 12, 2009	2.05	2.10	1.99	2.08
3529	NASDAQ	SBGI	Thu, Jun 11, 2009	2.08	2.12	2.05	2.08
3528	NASDAQ	SBGI	Wed, Jun 10, 2009	2.15	2.15	2.02	2.08
3527	NASDAQ	SBGI	Tue, Jun 9, 2009	1.99	2.13	1.99	2.12
3526	NASDAQ	SBGI	Mon, Jun 8, 2009	2.05	2.05	1.99	2.00
3525	NASDAQ	SBGI	Fri, Jun 5, 2009	2.10	2.16	2.00	2.02
3524	NASDAQ	SBGI	Thu, Jun 4, 2009	2.16	2.20	2.01	2.09
3523	NASDAQ	SBGI	Wed, Jun 3, 2009	1.95	2.20	1.90	2.10
3522	NASDAQ	SBGI	Tue, Jun 2, 2009	1.91	1.97	1.77	1.91
3521	NASDAQ	SBGI	Mon, Jun 1, 2009	1.75	1.93	1.73	1.93
3520	NASDAQ	SBGI	Fri, May 29, 2009	1.82	1.84	1.73	1.76
3519	NASDAQ	SBGI	Thu, May 28, 2009	1.86	1.89	1.78	1.82
3518	NASDAQ	SBGI	Wed, May 27, 2009	1.97	1.97	1.82	1.85
3517	NASDAQ	SBGI	Tue, May 26, 2009	1.80	1.99	1.74	1.99
3516	NASDAQ	SBGI	Fri, May 22, 2009	1.76	1.80	1.75	1.76
3515	NASDAQ	SBGI	Thu, May 21, 2009	1.68	1.78	1.68	1.75
3514	NASDAQ	SBGI	Wed, May 20, 2009	1.74	1.76	1.66	1.70
3513	NASDAQ	SBGI	Tue, May 19, 2009	1.53	1.81	1.53	1.73
3512	NASDAQ	SBGI	Mon, May 18, 2009	1.56	1.73	1.56	1.72
3511	NASDAQ	SBGI	Fri, May 15, 2009	1.74	1.82	1.55	1.59
3510	NASDAQ	SBGI	Thu, May 14, 2009	1.72	1.85	1.62	1.69
3509	NASDAQ	SBGI	Wed, May 13, 2009	1.92	1.94	1.73	1.74
3508	NASDAQ	SBGI	Tue, May 12, 2009	1.79	1.95	1.70	1.94
3507	NASDAQ	SBGI	Mon, May 11, 2009	1.60	1.78	1.51	1.77
3506	NASDAQ	SBGI	Fri, May 8, 2009	1.66	1.67	1.51	1.59
3505	NASDAQ	SBGI	Thu, May 7, 2009	1.50	1.71	1.45	1.63
3504	NASDAQ	SBGI	Wed, May 6, 2009	1.50	1.57	1.31	1.46
3503	NASDAQ	SBGI	Tue, May 5, 2009	1.24	1.25	1.19	1.23
3502	NASDAQ	SBGI	Mon, May 4, 2009	1.20	1.25	1.19	1.21
3501	NASDAQ	SBGI	Fri, May 1, 2009	1.13	1.28	1.07	1.15
3500	NASDAQ	SBGI	Thu, Apr 30, 2009	1.25	1.30	1.11	1.11
3499	NASDAQ	SBGI	Wed, Apr 29, 2009	1.15	1.32	1.11	1.22
3498	NASDAQ	SBGI	Tue, Apr 28, 2009	1.04	1.15	1.04	1.11
3497	NASDAQ	SBGI	Mon, Apr 27, 2009	1.06	1.13	1.04	1.04
3496	NASDAQ	SBGI	Fri, Apr 24, 2009	1.05	1.11	1.04	1.05
3495	NASDAQ	SBGI	Thu, Apr 23, 2009	1.05	1.09	1.04	1.04
3494	NASDAQ	SBGI	Wed, Apr 22, 2009	1.06	1.08	1.03	1.05
3493	NASDAQ	SBGI	Tue, Apr 21, 2009	1.10	1.15	1.06	1.08
3492	NASDAQ	SBGI	Mon, Apr 20, 2009	1.10	1.15	1.08	1.09
3491	NASDAQ	SBGI	Fri, Apr 17, 2009	1.08	1.21	1.06	1.12
3490	NASDAQ	SBGI	Thu, Apr 16, 2009	1.17	1.17	1.07	1.08
3489	NASDAQ	SBGI	Wed, Apr 15, 2009	1.22	1.25	1.15	1.16
3488	NASDAQ	SBGI	Tue, Apr 14, 2009	1.35	1.39	1.22	1.22
3487	NASDAQ	SBGI	Mon, Apr 13, 2009	1.35	1.39	1.21	1.35
3486	NASDAQ	SBGI	Thu, Apr 9, 2009	1.28	1.48	1.24	1.37
3485	NASDAQ	SBGI	Wed, Apr 8, 2009	1.18	1.26	1.18	1.23
3484	NASDAQ	SBGI	Tue, Apr 7, 2009	1.12	1.18	1.09	1.17
3483	NASDAQ	SBGI	Mon, Apr 6, 2009	1.16	1.16	1.12	1.13
3482	NASDAQ	SBGI	Fri, Apr 3, 2009	1.14	1.17	1.07	1.15
3481	NASDAQ	SBGI	Thu, Apr 2, 2009	1.08	1.16	1.06	1.15
3480	NASDAQ	SBGI	Wed, Apr 1, 2009	1.04	1.06	1.01	1.05
3479	NASDAQ	SBGI	Tue, Mar 31, 2009	1.10	1.13	1.02	1.03
3478	NASDAQ	SBGI	Mon, Mar 30, 2009	1.08	1.12	1.01	1.08
3477	NASDAQ	SBGI	Fri, Mar 27, 2009	1.20	1.20	1.11	1.11
3476	NASDAQ	SBGI	Thu, Mar 26, 2009	1.07	1.18	1.07	1.18
3475	NASDAQ	SBGI	Wed, Mar 25, 2009	1.09	1.11	1.00	1.05
3474	NASDAQ	SBGI	Tue, Mar 24, 2009	1.04	1.17	1.00	1.09
3473	NASDAQ	SBGI	Mon, Mar 23, 2009	0.92	1.00	0.91	1.00
3472	NASDAQ	SBGI	Fri, Mar 20, 2009	0.91	0.93	0.89	0.89
3471	NASDAQ	SBGI	Thu, Mar 19, 2009	0.95	0.98	0.90	0.90
3470	NASDAQ	SBGI	Wed, Mar 18, 2009	0.92	0.97	0.90	0.94
3469	NASDAQ	SBGI	Tue, Mar 17, 2009	1.00	1.01	0.88	0.92
3468	NASDAQ	SBGI	Mon, Mar 16, 2009	1.18	1.18	0.90	0.91
3467	NASDAQ	SBGI	Fri, Mar 13, 2009	1.35	1.39	1.00	1.00
3466	NASDAQ	SBGI	Thu, Mar 12, 2009	1.11	1.11	1.03	1.04
3465	NASDAQ	SBGI	Wed, Mar 11, 2009	1.14	1.19	1.07	1.08
3464	NASDAQ	SBGI	Tue, Mar 10, 2009	0.96	1.24	0.96	1.08
3463	NASDAQ	SBGI	Mon, Mar 9, 2009	1.11	1.15	1.04	1.04
3462	NASDAQ	SBGI	Fri, Mar 6, 2009	1.13	1.15	1.03	1.13
3461	NASDAQ	SBGI	Thu, Mar 5, 2009	1.19	1.24	1.11	1.13
3460	NASDAQ	SBGI	Wed, Mar 4, 2009	1.29	1.29	1.11	1.18
3459	NASDAQ	SBGI	Tue, Mar 3, 2009	1.15	1.27	1.13	1.22
3458	NASDAQ	SBGI	Mon, Mar 2, 2009	1.10	1.17	1.05	1.13
3457	NASDAQ	SBGI	Fri, Feb 27, 2009	1.10	1.15	1.10	1.12
3456	NASDAQ	SBGI	Thu, Feb 26, 2009	1.12	1.18	1.11	1.12
3455	NASDAQ	SBGI	Wed, Feb 25, 2009	1.18	1.18	1.00	1.12
3454	NASDAQ	SBGI	Tue, Feb 24, 2009	1.02	1.15	1.00	1.14
3453	NASDAQ	SBGI	Mon, Feb 23, 2009	1.04	1.08	0.98	1.00
3452	NASDAQ	SBGI	Fri, Feb 20, 2009	0.99	1.06	0.93	1.00
3451	NASDAQ	SBGI	Thu, Feb 19, 2009	1.13	1.15	0.99	0.99
3450	NASDAQ	SBGI	Wed, Feb 18, 2009	1.29	1.29	1.12	1.12
3449	NASDAQ	SBGI	Tue, Feb 17, 2009	1.37	1.40	1.22	1.23
3448	NASDAQ	SBGI	Fri, Feb 13, 2009	1.28	1.43	1.25	1.38
3447	NASDAQ	SBGI	Thu, Feb 12, 2009	1.31	1.34	1.22	1.27
3446	NASDAQ	SBGI	Wed, Feb 11, 2009	1.51	1.74	1.29	1.29
3445	NASDAQ	SBGI	Tue, Feb 10, 2009	1.47	1.50	1.36	1.38
3444	NASDAQ	SBGI	Mon, Feb 9, 2009	1.46	1.61	1.38	1.46
3443	NASDAQ	SBGI	Fri, Feb 6, 2009	1.44	1.52	1.41	1.44
3442	NASDAQ	SBGI	Thu, Feb 5, 2009	1.60	1.62	1.38	1.40
3441	NASDAQ	SBGI	Wed, Feb 4, 2009	1.73	1.82	1.60	1.60
3440	NASDAQ	SBGI	Tue, Feb 3, 2009	1.89	1.89	1.70	1.70
3439	NASDAQ	SBGI	Mon, Feb 2, 2009	1.82	1.95	1.78	1.81
3438	NASDAQ	SBGI	Fri, Jan 30, 2009	2.13	2.22	1.84	1.85
3437	NASDAQ	SBGI	Thu, Jan 29, 2009	2.25	2.28	2.07	2.10
3436	NASDAQ	SBGI	Wed, Jan 28, 2009	2.25	2.46	2.23	2.25
3435	NASDAQ	SBGI	Tue, Jan 27, 2009	2.14	2.29	2.14	2.22
3434	NASDAQ	SBGI	Mon, Jan 26, 2009	2.10	2.29	2.10	2.12
3433	NASDAQ	SBGI	Fri, Jan 23, 2009	2.03	2.16	2.03	2.06
3432	NASDAQ	SBGI	Thu, Jan 22, 2009	2.16	2.18	2.01	2.04
3431	NASDAQ	SBGI	Wed, Jan 21, 2009	2.15	2.26	2.00	2.15
3430	NASDAQ	SBGI	Tue, Jan 20, 2009	2.68	2.74	2.04	2.05
3429	NASDAQ	SBGI	Fri, Jan 16, 2009	2.92	3.01	2.63	2.73
3428	NASDAQ	SBGI	Thu, Jan 15, 2009	3.03	3.10	2.73	2.89
3427	NASDAQ	SBGI	Wed, Jan 14, 2009	3.35	3.55	3.00	3.01
3426	NASDAQ	SBGI	Tue, Jan 13, 2009	3.42	3.55	3.33	3.36
3425	NASDAQ	SBGI	Mon, Jan 12, 2009	3.61	3.61	3.20	3.32
3424	NASDAQ	SBGI	Fri, Jan 9, 2009	3.83	3.92	3.61	3.61
3423	NASDAQ	SBGI	Thu, Jan 8, 2009	3.86	3.87	3.60	3.83
3422	NASDAQ	SBGI	Wed, Jan 7, 2009	3.73	3.86	3.56	3.86
3421	NASDAQ	SBGI	Tue, Jan 6, 2009	3.34	3.82	3.34	3.79
3420	NASDAQ	SBGI	Mon, Jan 5, 2009	3.99	3.99	3.17	3.32
3419	NASDAQ	SBGI	Fri, Jan 2, 2009	3.11	3.22	3.06	3.17
3418	NASDAQ	SBGI	Wed, Dec 31, 2008	3.05	3.17	2.88	3.10
3417	NASDAQ	SBGI	Tue, Dec 30, 2008	2.89	3.05	2.89	3.03
3416	NASDAQ	SBGI	Mon, Dec 29, 2008	3.01	3.08	2.81	2.86
3415	NASDAQ	SBGI	Fri, Dec 26, 2008	3.00	3.17	2.97	3.14
3414	NASDAQ	SBGI	Wed, Dec 24, 2008	2.98	3.01	2.91	2.97
3413	NASDAQ	SBGI	Tue, Dec 23, 2008	2.81	3.09	2.81	2.97
3412	NASDAQ	SBGI	Mon, Dec 22, 2008	3.15	3.16	2.75	2.88
3411	NASDAQ	SBGI	Fri, Dec 19, 2008	3.07	3.33	2.97	3.13
3410	NASDAQ	SBGI	Thu, Dec 18, 2008	3.11	3.19	2.90	2.97
3409	NASDAQ	SBGI	Wed, Dec 17, 2008	2.95	3.18	2.80	3.09
3408	NASDAQ	SBGI	Tue, Dec 16, 2008	2.96	3.16	2.87	2.98
3407	NASDAQ	SBGI	Mon, Dec 15, 2008	2.92	3.33	2.81	2.90
3406	NASDAQ	SBGI	Fri, Dec 12, 2008	3.01	3.35	2.90	3.30
3405	NASDAQ	SBGI	Thu, Dec 11, 2008	3.31	3.34	3.05	3.05
3404	NASDAQ	SBGI	Wed, Dec 10, 2008	3.53	3.54	3.31	3.41
3403	NASDAQ	SBGI	Tue, Dec 9, 2008	3.88	4.03	3.48	3.50
3402	NASDAQ	SBGI	Mon, Dec 8, 2008	3.72	3.99	3.62	3.75
3401	NASDAQ	SBGI	Fri, Dec 5, 2008	3.34	3.60	3.07	3.60
3400	NASDAQ	SBGI	Thu, Dec 4, 2008	3.20	3.71	3.15	3.39
3399	NASDAQ	SBGI	Wed, Dec 3, 2008	3.04	3.32	2.81	3.27
3398	NASDAQ	SBGI	Tue, Dec 2, 2008	2.78	3.12	2.78	3.12
3397	NASDAQ	SBGI	Mon, Dec 1, 2008	3.15	3.17	2.70	2.73
3396	NASDAQ	SBGI	Fri, Nov 28, 2008	3.00	3.21	2.76	3.16
3395	NASDAQ	SBGI	Wed, Nov 26, 2008	2.59	3.22	2.51	3.02
3394	NASDAQ	SBGI	Tue, Nov 25, 2008	2.50	2.64	2.20	2.63
3393	NASDAQ	SBGI	Mon, Nov 24, 2008	2.18	2.47	2.18	2.47
3392	NASDAQ	SBGI	Fri, Nov 21, 2008	2.01	2.15	1.85	2.12
3391	NASDAQ	SBGI	Thu, Nov 20, 2008	2.07	2.30	1.96	1.97
3390	NASDAQ	SBGI	Wed, Nov 19, 2008	2.30	2.42	2.00	2.03
3389	NASDAQ	SBGI	Tue, Nov 18, 2008	2.10	2.36	2.09	2.31
3388	NASDAQ	SBGI	Mon, Nov 17, 2008	2.20	2.54	2.07	2.07
3387	NASDAQ	SBGI	Fri, Nov 14, 2008	2.25	2.28	2.16	2.16
3386	NASDAQ	SBGI	Thu, Nov 13, 2008	2.08	2.33	2.07	2.31
3385	NASDAQ	SBGI	Wed, Nov 12, 2008	2.47	2.48	2.07	2.07
3384	NASDAQ	SBGI	Tue, Nov 11, 2008	2.61	2.73	2.45	2.50
3383	NASDAQ	SBGI	Mon, Nov 10, 2008	3.03	3.10	2.51	2.62
3382	NASDAQ	SBGI	Fri, Nov 7, 2008	3.02	3.08	2.90	2.95
3381	NASDAQ	SBGI	Thu, Nov 6, 2008	3.19	3.30	2.97	2.98
3380	NASDAQ	SBGI	Wed, Nov 5, 2008	3.41	3.53	3.19	3.21
3379	NASDAQ	SBGI	Tue, Nov 4, 2008	3.49	3.54	3.33	3.47
3378	NASDAQ	SBGI	Mon, Nov 3, 2008	3.23	3.48	3.23	3.43
3377	NASDAQ	SBGI	Fri, Oct 31, 2008	3.14	3.27	3.12	3.23
3376	NASDAQ	SBGI	Thu, Oct 30, 2008	3.30	3.30	3.10	3.18
3375	NASDAQ	SBGI	Wed, Oct 29, 2008	3.01	3.30	3.00	3.24
3374	NASDAQ	SBGI	Tue, Oct 28, 2008	3.18	3.25	2.76	2.94
3373	NASDAQ	SBGI	Mon, Oct 27, 2008	3.23	3.27	3.08	3.10
3372	NASDAQ	SBGI	Fri, Oct 24, 2008	3.04	3.37	3.04	3.26
3371	NASDAQ	SBGI	Thu, Oct 23, 2008	3.38	3.47	3.11	3.26
3370	NASDAQ	SBGI	Wed, Oct 22, 2008	3.42	3.53	3.30	3.37
3369	NASDAQ	SBGI	Tue, Oct 21, 2008	3.55	3.65	3.43	3.43
3368	NASDAQ	SBGI	Mon, Oct 20, 2008	3.57	3.68	3.40	3.63
3367	NASDAQ	SBGI	Fri, Oct 17, 2008	3.19	3.52	3.19	3.50
3366	NASDAQ	SBGI	Thu, Oct 16, 2008	3.18	3.26	2.97	3.25
3365	NASDAQ	SBGI	Wed, Oct 15, 2008	3.15	3.28	2.96	3.08
3364	NASDAQ	SBGI	Tue, Oct 14, 2008	3.71	3.92	3.05	3.13
3363	NASDAQ	SBGI	Mon, Oct 13, 2008	3.53	3.69	3.10	3.23
3362	NASDAQ	SBGI	Fri, Oct 10, 2008	2.77	3.59	2.50	3.22
3361	NASDAQ	SBGI	Thu, Oct 9, 2008	3.74	3.92	2.92	2.92
3360	NASDAQ	SBGI	Wed, Oct 8, 2008	3.98	4.30	3.28	3.74
3359	NASDAQ	SBGI	Tue, Oct 7, 2008	4.44	4.53	4.05	4.07
3358	NASDAQ	SBGI	Mon, Oct 6, 2008	4.53	4.70	4.22	4.44
3357	NASDAQ	SBGI	Fri, Oct 3, 2008	5.20	5.38	4.69	4.69
3356	NASDAQ	SBGI	Thu, Oct 2, 2008	5.28	5.44	5.07	5.15
3355	NASDAQ	SBGI	Wed, Oct 1, 2008	5.08	5.36	5.05	5.27
3354	NASDAQ	SBGI	Tue, Sep 30, 2008	5.02	5.20	4.92	5.04
3353	NASDAQ	SBGI	Mon, Sep 29, 2008	5.80	6.00	4.86	4.96
3352	NASDAQ	SBGI	Fri, Sep 26, 2008	6.18	6.40	5.95	5.99
3351	NASDAQ	SBGI	Thu, Sep 25, 2008	6.18	6.50	6.11	6.27
3350	NASDAQ	SBGI	Wed, Sep 24, 2008	6.12	6.69	6.04	6.10
3349	NASDAQ	SBGI	Tue, Sep 23, 2008	6.13	6.42	6.00	6.12
3348	NASDAQ	SBGI	Mon, Sep 22, 2008	6.58	6.77	6.42	6.45
3347	NASDAQ	SBGI	Fri, Sep 19, 2008	6.72	7.66	6.27	6.56
3346	NASDAQ	SBGI	Thu, Sep 18, 2008	6.40	6.95	6.29	6.53
3345	NASDAQ	SBGI	Wed, Sep 17, 2008	6.18	6.34	6.14	6.27
3344	NASDAQ	SBGI	Tue, Sep 16, 2008	6.27	6.52	6.10	6.32
3343	NASDAQ	SBGI	Mon, Sep 15, 2008	6.35	6.44	6.14	6.19
3342	NASDAQ	SBGI	Fri, Sep 12, 2008	6.48	6.48	6.29	6.46
3341	NASDAQ	SBGI	Thu, Sep 11, 2008	6.60	6.63	6.40	6.52
3340	NASDAQ	SBGI	Wed, Sep 10, 2008	6.68	6.84	6.46	6.61
3339	NASDAQ	SBGI	Tue, Sep 9, 2008	6.91	7.04	6.59	6.59
3338	NASDAQ	SBGI	Mon, Sep 8, 2008	6.79	7.04	6.65	6.90
3337	NASDAQ	SBGI	Fri, Sep 5, 2008	6.94	6.95	6.59	6.64
3336	NASDAQ	SBGI	Thu, Sep 4, 2008	7.00	7.05	6.89	6.98
3335	NASDAQ	SBGI	Wed, Sep 3, 2008	7.04	7.07	6.90	7.00
3334	NASDAQ	SBGI	Tue, Sep 2, 2008	7.17	7.33	7.00	7.02
3333	NASDAQ	SBGI	Fri, Aug 29, 2008	7.06	7.22	6.95	7.09
3332	NASDAQ	SBGI	Thu, Aug 28, 2008	6.88	7.14	6.81	7.08
3331	NASDAQ	SBGI	Wed, Aug 27, 2008	7.10	7.12	6.90	6.96
3330	NASDAQ	SBGI	Tue, Aug 26, 2008	6.82	7.09	6.81	6.99
3329	NASDAQ	SBGI	Mon, Aug 25, 2008	6.74	6.97	6.74	6.82
3328	NASDAQ	SBGI	Fri, Aug 22, 2008	6.64	6.85	6.53	6.81
3327	NASDAQ	SBGI	Thu, Aug 21, 2008	6.50	6.71	6.48	6.58
3326	NASDAQ	SBGI	Wed, Aug 20, 2008	6.56	6.67	6.43	6.59
3325	NASDAQ	SBGI	Tue, Aug 19, 2008	6.49	6.63	6.31	6.51
3324	NASDAQ	SBGI	Mon, Aug 18, 2008	6.68	6.69	6.45	6.49
3323	NASDAQ	SBGI	Fri, Aug 15, 2008	6.76	6.97	6.50	6.68
3322	NASDAQ	SBGI	Thu, Aug 14, 2008	6.05	6.75	6.00	6.69
3321	NASDAQ	SBGI	Wed, Aug 13, 2008	6.01	6.08	5.80	6.07
3320	NASDAQ	SBGI	Tue, Aug 12, 2008	6.00	6.09	5.75	6.00
3319	NASDAQ	SBGI	Mon, Aug 11, 2008	6.15	6.16	5.64	5.94
3318	NASDAQ	SBGI	Fri, Aug 8, 2008	5.95	6.15	5.75	5.96
3317	NASDAQ	SBGI	Thu, Aug 7, 2008	6.74	6.84	5.86	5.89
3316	NASDAQ	SBGI	Wed, Aug 6, 2008	7.31	7.36	5.95	6.39
3315	NASDAQ	SBGI	Tue, Aug 5, 2008	7.57	7.57	7.17	7.34
3314	NASDAQ	SBGI	Mon, Aug 4, 2008	7.77	7.77	7.41	7.43
3313	NASDAQ	SBGI	Fri, Aug 1, 2008	7.66	7.76	7.48	7.71
3312	NASDAQ	SBGI	Thu, Jul 31, 2008	7.59	7.79	7.53	7.63
3311	NASDAQ	SBGI	Wed, Jul 30, 2008	7.57	7.76	7.46	7.67
3310	NASDAQ	SBGI	Tue, Jul 29, 2008	7.39	7.66	7.37	7.52
3309	NASDAQ	SBGI	Mon, Jul 28, 2008	7.53	7.58	7.34	7.35
3308	NASDAQ	SBGI	Fri, Jul 25, 2008	7.48	7.65	7.33	7.53
3307	NASDAQ	SBGI	Thu, Jul 24, 2008	7.55	7.64	7.35	7.40
3306	NASDAQ	SBGI	Wed, Jul 23, 2008	7.18	7.54	7.16	7.50
3305	NASDAQ	SBGI	Tue, Jul 22, 2008	7.25	7.31	7.08	7.16
3304	NASDAQ	SBGI	Mon, Jul 21, 2008	7.19	7.33	7.11	7.29
3303	NASDAQ	SBGI	Fri, Jul 18, 2008	7.40	7.42	7.11	7.13
3302	NASDAQ	SBGI	Thu, Jul 17, 2008	7.55	7.68	7.26	7.36
3301	NASDAQ	SBGI	Wed, Jul 16, 2008	7.19	7.84	7.00	7.39
3300	NASDAQ	SBGI	Tue, Jul 15, 2008	7.29	7.36	7.04	7.13
3299	NASDAQ	SBGI	Mon, Jul 14, 2008	7.46	7.60	7.15	7.36
3298	NASDAQ	SBGI	Fri, Jul 11, 2008	7.40	7.43	7.11	7.38
3297	NASDAQ	SBGI	Thu, Jul 10, 2008	7.60	7.65	7.35	7.48
3296	NASDAQ	SBGI	Wed, Jul 9, 2008	7.82	7.83	7.57	7.58
3295	NASDAQ	SBGI	Tue, Jul 8, 2008	7.61	7.81	7.45	7.80
3294	NASDAQ	SBGI	Mon, Jul 7, 2008	7.82	7.83	7.42	7.53
3293	NASDAQ	SBGI	Thu, Jul 3, 2008	7.87	7.87	7.60	7.76
3292	NASDAQ	SBGI	Wed, Jul 2, 2008	7.70	7.94	7.67	7.76
3291	NASDAQ	SBGI	Tue, Jul 1, 2008	7.58	7.72	7.55	7.72
3290	NASDAQ	SBGI	Mon, Jun 30, 2008	7.70	7.78	7.58	7.60
3289	NASDAQ	SBGI	Fri, Jun 27, 2008	7.58	7.83	7.50	7.65
3288	NASDAQ	SBGI	Thu, Jun 26, 2008	8.18	8.26	7.87	7.88
3287	NASDAQ	SBGI	Wed, Jun 25, 2008	7.89	8.09	7.81	7.96
3286	NASDAQ	SBGI	Tue, Jun 24, 2008	7.73	7.92	7.67	7.90
3285	NASDAQ	SBGI	Mon, Jun 23, 2008	7.87	8.01	7.81	7.91
3284	NASDAQ	SBGI	Fri, Jun 20, 2008	8.00	8.03	7.66	7.84
3283	NASDAQ	SBGI	Thu, Jun 19, 2008	8.00	8.11	7.91	8.04
3282	NASDAQ	SBGI	Wed, Jun 18, 2008	8.10	8.10	7.95	8.03
3281	NASDAQ	SBGI	Tue, Jun 17, 2008	8.08	8.12	8.01	8.05
3280	NASDAQ	SBGI	Mon, Jun 16, 2008	8.00	8.15	7.98	8.07
3279	NASDAQ	SBGI	Fri, Jun 13, 2008	8.17	8.24	8.00	8.05
3278	NASDAQ	SBGI	Thu, Jun 12, 2008	8.08	8.41	8.08	8.08
3277	NASDAQ	SBGI	Wed, Jun 11, 2008	8.07	8.24	8.05	8.06
3276	NASDAQ	SBGI	Tue, Jun 10, 2008	7.96	8.23	7.88	8.12
3275	NASDAQ	SBGI	Mon, Jun 9, 2008	8.34	8.42	7.96	8.00
3274	NASDAQ	SBGI	Fri, Jun 6, 2008	8.50	8.57	8.23	8.29
3273	NASDAQ	SBGI	Thu, Jun 5, 2008	8.74	8.83	8.50	8.54
3272	NASDAQ	SBGI	Wed, Jun 4, 2008	8.87	9.05	8.67	8.67
3271	NASDAQ	SBGI	Tue, Jun 3, 2008	9.00	9.06	8.82	8.92
3270	NASDAQ	SBGI	Mon, Jun 2, 2008	8.94	9.06	8.75	8.97
3269	NASDAQ	SBGI	Fri, May 30, 2008	9.07	9.10	8.91	8.97
3268	NASDAQ	SBGI	Thu, May 29, 2008	8.98	9.24	8.97	9.08
3267	NASDAQ	SBGI	Wed, May 28, 2008	9.44	9.44	8.94	8.99
3266	NASDAQ	SBGI	Tue, May 27, 2008	9.23	9.49	9.03	9.18
3265	NASDAQ	SBGI	Fri, May 23, 2008	9.31	9.32	9.11	9.25
3264	NASDAQ	SBGI	Thu, May 22, 2008	8.83	9.42	8.83	9.37
3263	NASDAQ	SBGI	Wed, May 21, 2008	8.95	8.99	8.78	8.80
3262	NASDAQ	SBGI	Tue, May 20, 2008	8.90	9.00	8.88	8.92
3261	NASDAQ	SBGI	Mon, May 19, 2008	9.09	9.10	8.80	8.94
3260	NASDAQ	SBGI	Fri, May 16, 2008	9.35	9.44	9.02	9.10
3259	NASDAQ	SBGI	Thu, May 15, 2008	9.20	9.30	9.03	9.28
3258	NASDAQ	SBGI	Wed, May 14, 2008	9.27	9.39	9.16	9.24
3257	NASDAQ	SBGI	Tue, May 13, 2008	9.29	9.40	9.14	9.25
3256	NASDAQ	SBGI	Mon, May 12, 2008	9.45	9.46	9.16	9.29
3255	NASDAQ	SBGI	Fri, May 9, 2008	9.84	9.96	9.42	9.45
3254	NASDAQ	SBGI	Thu, May 8, 2008	9.75	10.03	9.65	9.90
3253	NASDAQ	SBGI	Wed, May 7, 2008	9.45	10.03	9.41	9.75
3252	NASDAQ	SBGI	Tue, May 6, 2008	9.13	9.51	8.96	9.38
3251	NASDAQ	SBGI	Mon, May 5, 2008	8.94	9.23	8.92	9.21
3250	NASDAQ	SBGI	Fri, May 2, 2008	9.15	9.15	8.93	9.03
3249	NASDAQ	SBGI	Thu, May 1, 2008	8.77	9.18	8.73	9.07
3248	NASDAQ	SBGI	Wed, Apr 30, 2008	8.99	9.07	8.75	8.79
3247	NASDAQ	SBGI	Tue, Apr 29, 2008	9.21	9.21	8.85	8.98
3246	NASDAQ	SBGI	Mon, Apr 28, 2008	9.27	9.37	9.15	9.20
3245	NASDAQ	SBGI	Fri, Apr 25, 2008	9.25	9.40	9.14	9.30
3244	NASDAQ	SBGI	Thu, Apr 24, 2008	8.67	9.21	8.55	9.21
3243	NASDAQ	SBGI	Wed, Apr 23, 2008	8.56	8.69	8.50	8.68
3242	NASDAQ	SBGI	Tue, Apr 22, 2008	8.78	8.78	8.33	8.51
3241	NASDAQ	SBGI	Mon, Apr 21, 2008	8.84	9.06	8.73	8.84
3240	NASDAQ	SBGI	Fri, Apr 18, 2008	8.92	9.00	8.75	8.90
3239	NASDAQ	SBGI	Thu, Apr 17, 2008	8.72	8.83	8.65	8.72
3238	NASDAQ	SBGI	Wed, Apr 16, 2008	8.64	8.82	8.54	8.74
3237	NASDAQ	SBGI	Tue, Apr 15, 2008	8.64	8.64	8.44	8.57
3236	NASDAQ	SBGI	Mon, Apr 14, 2008	8.68	8.80	8.46	8.52
3235	NASDAQ	SBGI	Fri, Apr 11, 2008	8.70	8.73	8.53	8.66
3234	NASDAQ	SBGI	Thu, Apr 10, 2008	8.83	8.98	8.72	8.77
3233	NASDAQ	SBGI	Wed, Apr 9, 2008	9.29	9.34	8.85	8.86
3232	NASDAQ	SBGI	Tue, Apr 8, 2008	9.06	9.32	9.06	9.25
3231	NASDAQ	SBGI	Mon, Apr 7, 2008	9.11	9.17	9.00	9.15
3230	NASDAQ	SBGI	Fri, Apr 4, 2008	9.08	9.10	8.94	9.06
3229	NASDAQ	SBGI	Thu, Apr 3, 2008	8.86	9.06	8.83	9.05
3228	NASDAQ	SBGI	Wed, Apr 2, 2008	8.92	9.15	8.77	9.03
3227	NASDAQ	SBGI	Tue, Apr 1, 2008	8.85	9.06	8.75	8.94
3226	NASDAQ	SBGI	Mon, Mar 31, 2008	8.97	9.14	8.86	8.91
3225	NASDAQ	SBGI	Fri, Mar 28, 2008	9.44	9.44	8.96	8.96
3224	NASDAQ	SBGI	Thu, Mar 27, 2008	9.50	9.62	9.30	9.47
3223	NASDAQ	SBGI	Wed, Mar 26, 2008	9.60	9.63	9.28	9.46
3222	NASDAQ	SBGI	Tue, Mar 25, 2008	10.00	10.00	9.55	9.66
3221	NASDAQ	SBGI	Mon, Mar 24, 2008	9.56	10.02	9.56	9.97
3220	NASDAQ	SBGI	Thu, Mar 20, 2008	9.61	9.73	9.35	9.66
3219	NASDAQ	SBGI	Wed, Mar 19, 2008	9.55	9.71	9.19	9.51
3218	NASDAQ	SBGI	Tue, Mar 18, 2008	8.97	9.52	8.88	9.46
3217	NASDAQ	SBGI	Mon, Mar 17, 2008	8.83	9.05	8.62	8.73
3216	NASDAQ	SBGI	Fri, Mar 14, 2008	9.33	9.33	8.79	9.05
3215	NASDAQ	SBGI	Thu, Mar 13, 2008	8.97	9.55	8.96	9.32
3214	NASDAQ	SBGI	Wed, Mar 12, 2008	9.28	9.41	9.08	9.16
3213	NASDAQ	SBGI	Tue, Mar 11, 2008	9.15	9.29	8.98	9.27
3212	NASDAQ	SBGI	Mon, Mar 10, 2008	9.10	9.10	8.80	8.91
3211	NASDAQ	SBGI	Fri, Mar 7, 2008	8.84	9.25	8.80	9.07
3210	NASDAQ	SBGI	Thu, Mar 6, 2008	9.17	9.31	8.86	8.88
3209	NASDAQ	SBGI	Wed, Mar 5, 2008	9.18	9.27	9.03	9.20
3208	NASDAQ	SBGI	Tue, Mar 4, 2008	8.99	9.12	8.84	9.12
3207	NASDAQ	SBGI	Mon, Mar 3, 2008	9.20	9.31	8.89	9.10
3206	NASDAQ	SBGI	Fri, Feb 29, 2008	9.42	9.45	9.12	9.23
3205	NASDAQ	SBGI	Thu, Feb 28, 2008	9.54	9.92	9.38	9.52
3204	NASDAQ	SBGI	Wed, Feb 27, 2008	9.68	9.91	9.57	9.58
3203	NASDAQ	SBGI	Tue, Feb 26, 2008	9.80	10.02	9.69	9.88
3202	NASDAQ	SBGI	Mon, Feb 25, 2008	9.51	9.85	9.44	9.85
3201	NASDAQ	SBGI	Fri, Feb 22, 2008	9.78	9.78	9.36	9.53
3200	NASDAQ	SBGI	Thu, Feb 21, 2008	9.97	10.02	9.64	9.77
3199	NASDAQ	SBGI	Wed, Feb 20, 2008	10.08	10.17	9.89	9.92
3198	NASDAQ	SBGI	Tue, Feb 19, 2008	10.13	10.34	10.05	10.13
3197	NASDAQ	SBGI	Fri, Feb 15, 2008	9.99	10.04	9.83	10.00
3196	NASDAQ	SBGI	Thu, Feb 14, 2008	10.15	10.34	9.94	10.08
3195	NASDAQ	SBGI	Wed, Feb 13, 2008	10.62	10.62	9.99	10.23
3194	NASDAQ	SBGI	Tue, Feb 12, 2008	10.16	10.47	10.16	10.36
3193	NASDAQ	SBGI	Mon, Feb 11, 2008	10.59	10.59	9.84	10.12
3192	NASDAQ	SBGI	Fri, Feb 8, 2008	9.99	11.08	9.88	10.62
3191	NASDAQ	SBGI	Thu, Feb 7, 2008	9.37	10.12	9.37	9.96
3190	NASDAQ	SBGI	Wed, Feb 6, 2008	9.01	9.89	8.84	9.31
3189	NASDAQ	SBGI	Tue, Feb 5, 2008	8.71	9.09	8.71	8.84
3188	NASDAQ	SBGI	Mon, Feb 4, 2008	9.06	9.17	8.80	8.92
3187	NASDAQ	SBGI	Fri, Feb 1, 2008	9.05	9.49	8.74	9.07
3186	NASDAQ	SBGI	Thu, Jan 31, 2008	8.81	9.48	8.81	9.00
3185	NASDAQ	SBGI	Wed, Jan 30, 2008	9.52	9.80	8.69	9.00
3184	NASDAQ	SBGI	Tue, Jan 29, 2008	9.43	9.84	9.19	9.61
3183	NASDAQ	SBGI	Mon, Jan 28, 2008	8.94	9.41	8.82	9.39
3182	NASDAQ	SBGI	Fri, Jan 25, 2008	9.26	9.33	8.81	8.94
3181	NASDAQ	SBGI	Thu, Jan 24, 2008	8.82	9.16	8.74	9.12
3180	NASDAQ	SBGI	Wed, Jan 23, 2008	8.21	8.91	8.07	8.79
3179	NASDAQ	SBGI	Tue, Jan 22, 2008	8.05	8.64	8.05	8.29
3178	NASDAQ	SBGI	Fri, Jan 18, 2008	8.66	8.76	8.22	8.27
3177	NASDAQ	SBGI	Thu, Jan 17, 2008	8.59	8.78	8.49	8.68
3176	NASDAQ	SBGI	Wed, Jan 16, 2008	8.33	8.81	8.29	8.66
3175	NASDAQ	SBGI	Tue, Jan 15, 2008	8.29	8.51	8.21	8.37
3174	NASDAQ	SBGI	Mon, Jan 14, 2008	8.36	8.44	8.23	8.29
3173	NASDAQ	SBGI	Fri, Jan 11, 2008	8.43	8.56	8.29	8.29
3172	NASDAQ	SBGI	Thu, Jan 10, 2008	8.46	8.66	8.21	8.48
3171	NASDAQ	SBGI	Wed, Jan 9, 2008	8.03	8.64	8.03	8.58
3170	NASDAQ	SBGI	Tue, Jan 8, 2008	8.15	8.28	7.89	8.01
3169	NASDAQ	SBGI	Mon, Jan 7, 2008	7.83	8.24	7.73	8.10
3168	NASDAQ	SBGI	Fri, Jan 4, 2008	8.04	8.07	7.70	7.78
3167	NASDAQ	SBGI	Thu, Jan 3, 2008	8.22	8.30	8.08	8.09
3166	NASDAQ	SBGI	Wed, Jan 2, 2008	8.18	8.34	8.05	8.20
3165	NASDAQ	SBGI	Mon, Dec 31, 2007	8.30	8.47	8.07	8.21
3164	NASDAQ	SBGI	Fri, Dec 28, 2007	8.52	8.75	8.37	8.38
3163	NASDAQ	SBGI	Thu, Dec 27, 2007	8.80	8.86	8.46	8.47
3162	NASDAQ	SBGI	Wed, Dec 26, 2007	8.96	9.15	8.77	8.90
3161	NASDAQ	SBGI	Mon, Dec 24, 2007	9.05	9.21	8.95	8.96
3160	NASDAQ	SBGI	Fri, Dec 21, 2007	9.18	9.22	9.01	9.03
3159	NASDAQ	SBGI	Thu, Dec 20, 2007	9.10	9.10	8.87	9.03
3158	NASDAQ	SBGI	Wed, Dec 19, 2007	9.06	9.28	8.99	8.99
3157	NASDAQ	SBGI	Tue, Dec 18, 2007	9.19	9.31	9.01	9.06
3156	NASDAQ	SBGI	Mon, Dec 17, 2007	9.23	9.37	9.13	9.13
3155	NASDAQ	SBGI	Fri, Dec 14, 2007	9.40	9.59	9.24	9.25
3154	NASDAQ	SBGI	Thu, Dec 13, 2007	9.33	9.51	9.30	9.51
3153	NASDAQ	SBGI	Wed, Dec 12, 2007	9.85	9.89	9.36	9.40
3152	NASDAQ	SBGI	Tue, Dec 11, 2007	9.92	10.06	9.60	9.60
3151	NASDAQ	SBGI	Mon, Dec 10, 2007	9.94	10.08	9.80	9.89
3150	NASDAQ	SBGI	Fri, Dec 7, 2007	9.63	10.20	9.57	9.90
3149	NASDAQ	SBGI	Thu, Dec 6, 2007	9.58	9.77	9.26	9.57
3148	NASDAQ	SBGI	Wed, Dec 5, 2007	9.97	10.05	9.53	9.58
3147	NASDAQ	SBGI	Tue, Dec 4, 2007	9.92	10.06	9.77	9.82
3146	NASDAQ	SBGI	Mon, Dec 3, 2007	10.31	10.31	9.86	9.99
3145	NASDAQ	SBGI	Fri, Nov 30, 2007	10.53	10.60	10.31	10.35
3144	NASDAQ	SBGI	Thu, Nov 29, 2007	10.37	10.55	10.23	10.38
3143	NASDAQ	SBGI	Wed, Nov 28, 2007	9.91	10.48	9.84	10.40
3142	NASDAQ	SBGI	Tue, Nov 27, 2007	9.95	10.10	9.71	9.78
3141	NASDAQ	SBGI	Mon, Nov 26, 2007	10.16	10.41	9.87	9.93
3140	NASDAQ	SBGI	Fri, Nov 23, 2007	10.20	10.34	10.14	10.18
3139	NASDAQ	SBGI	Wed, Nov 21, 2007	10.39	10.50	10.07	10.16
3138	NASDAQ	SBGI	Tue, Nov 20, 2007	10.46	10.56	10.17	10.46
3137	NASDAQ	SBGI	Mon, Nov 19, 2007	10.69	10.74	10.38	10.45
3136	NASDAQ	SBGI	Fri, Nov 16, 2007	11.32	11.45	10.74	10.79
3135	NASDAQ	SBGI	Thu, Nov 15, 2007	11.25	11.41	11.15	11.30
3134	NASDAQ	SBGI	Wed, Nov 14, 2007	11.32	11.40	11.18	11.30
3133	NASDAQ	SBGI	Tue, Nov 13, 2007	11.32	11.44	11.24	11.26
3132	NASDAQ	SBGI	Mon, Nov 12, 2007	11.25	11.57	11.22	11.26
3131	NASDAQ	SBGI	Fri, Nov 9, 2007	11.25	11.53	11.15	11.24
3130	NASDAQ	SBGI	Thu, Nov 8, 2007	11.28	11.48	11.20	11.42
3129	NASDAQ	SBGI	Wed, Nov 7, 2007	11.39	11.59	11.18	11.18
3128	NASDAQ	SBGI	Tue, Nov 6, 2007	11.30	11.59	11.17	11.57
3127	NASDAQ	SBGI	Mon, Nov 5, 2007	11.12	11.34	11.12	11.24
3126	NASDAQ	SBGI	Fri, Nov 2, 2007	11.30	11.47	11.08	11.29
3125	NASDAQ	SBGI	Thu, Nov 1, 2007	11.84	12.07	11.30	11.30
3124	NASDAQ	SBGI	Wed, Oct 31, 2007	12.11	12.29	11.92	12.04
3123	NASDAQ	SBGI	Tue, Oct 30, 2007	11.71	12.21	11.63	12.16
3122	NASDAQ	SBGI	Mon, Oct 29, 2007	12.02	12.12	11.62	11.68
3121	NASDAQ	SBGI	Fri, Oct 26, 2007	11.89	12.09	11.73	11.96
3120	NASDAQ	SBGI	Thu, Oct 25, 2007	11.97	12.15	11.68	11.75
3119	NASDAQ	SBGI	Wed, Oct 24, 2007	12.18	12.32	11.97	11.99
3118	NASDAQ	SBGI	Tue, Oct 23, 2007	12.48	12.50	12.13	12.25
3117	NASDAQ	SBGI	Mon, Oct 22, 2007	12.30	12.47	12.16	12.45
3116	NASDAQ	SBGI	Fri, Oct 19, 2007	13.05	13.05	12.24	12.37
3115	NASDAQ	SBGI	Thu, Oct 18, 2007	12.82	13.07	12.68	13.07
3114	NASDAQ	SBGI	Wed, Oct 17, 2007	12.83	13.08	12.71	12.90
3113	NASDAQ	SBGI	Tue, Oct 16, 2007	12.69	12.88	12.60	12.71
3112	NASDAQ	SBGI	Mon, Oct 15, 2007	12.79	12.90	12.63	12.70
3111	NASDAQ	SBGI	Fri, Oct 12, 2007	12.80	13.00	12.73	12.80
3110	NASDAQ	SBGI	Thu, Oct 11, 2007	13.21	13.21	12.68	12.77
3109	NASDAQ	SBGI	Wed, Oct 10, 2007	13.18	13.21	12.90	13.12
3108	NASDAQ	SBGI	Tue, Oct 9, 2007	13.21	13.26	12.97	13.18
3107	NASDAQ	SBGI	Mon, Oct 8, 2007	13.05	13.18	12.89	13.15
3106	NASDAQ	SBGI	Fri, Oct 5, 2007	12.63	13.27	12.63	13.05
3105	NASDAQ	SBGI	Thu, Oct 4, 2007	12.66	12.70	12.38	12.66
3104	NASDAQ	SBGI	Wed, Oct 3, 2007	12.38	12.75	12.38	12.58
3103	NASDAQ	SBGI	Tue, Oct 2, 2007	12.48	12.62	12.40	12.55
3102	NASDAQ	SBGI	Mon, Oct 1, 2007	12.08	12.66	12.00	12.54
3101	NASDAQ	SBGI	Fri, Sep 28, 2007	12.28	12.41	12.00	12.04
3100	NASDAQ	SBGI	Thu, Sep 27, 2007	12.29	12.76	12.13	12.27
3099	NASDAQ	SBGI	Wed, Sep 26, 2007	12.60	12.64	12.05	12.22
3098	NASDAQ	SBGI	Tue, Sep 25, 2007	12.47	12.70	12.38	12.49
3097	NASDAQ	SBGI	Mon, Sep 24, 2007	13.05	13.21	12.42	12.50
3096	NASDAQ	SBGI	Fri, Sep 21, 2007	13.29	13.29	12.79	13.07
3095	NASDAQ	SBGI	Thu, Sep 20, 2007	12.63	13.50	12.55	13.16
3094	NASDAQ	SBGI	Wed, Sep 19, 2007	12.43	12.98	12.32	12.66
3093	NASDAQ	SBGI	Tue, Sep 18, 2007	11.61	12.35	11.37	12.33
3092	NASDAQ	SBGI	Mon, Sep 17, 2007	11.83	11.93	11.43	11.52
3091	NASDAQ	SBGI	Fri, Sep 14, 2007	11.93	12.00	11.77	11.86
3090	NASDAQ	SBGI	Thu, Sep 13, 2007	12.19	12.34	12.02	12.07
3089	NASDAQ	SBGI	Wed, Sep 12, 2007	12.28	12.35	11.98	12.10
3088	NASDAQ	SBGI	Tue, Sep 11, 2007	12.15	12.37	12.08	12.28
3087	NASDAQ	SBGI	Mon, Sep 10, 2007	12.16	12.27	11.87	12.08
3086	NASDAQ	SBGI	Fri, Sep 7, 2007	11.89	12.15	11.84	12.11
3085	NASDAQ	SBGI	Thu, Sep 6, 2007	11.91	12.25	11.86	12.06
3084	NASDAQ	SBGI	Wed, Sep 5, 2007	12.26	12.29	11.82	11.85
3083	NASDAQ	SBGI	Tue, Sep 4, 2007	12.41	12.54	12.32	12.36
3082	NASDAQ	SBGI	Fri, Aug 31, 2007	12.44	12.58	12.25	12.46
3081	NASDAQ	SBGI	Thu, Aug 30, 2007	12.13	12.32	11.92	12.24
3080	NASDAQ	SBGI	Wed, Aug 29, 2007	11.79	12.32	11.79	12.27
3079	NASDAQ	SBGI	Tue, Aug 28, 2007	12.10	12.13	11.63	11.71
3078	NASDAQ	SBGI	Mon, Aug 27, 2007	12.79	12.79	12.17	12.17
3077	NASDAQ	SBGI	Fri, Aug 24, 2007	12.58	12.80	12.08	12.78
3076	NASDAQ	SBGI	Thu, Aug 23, 2007	12.69	12.95	12.45	12.55
3075	NASDAQ	SBGI	Wed, Aug 22, 2007	12.04	12.55	11.91	12.51
3074	NASDAQ	SBGI	Tue, Aug 21, 2007	11.51	12.09	11.50	11.94
3073	NASDAQ	SBGI	Mon, Aug 20, 2007	11.50	11.69	11.42	11.55
3072	NASDAQ	SBGI	Fri, Aug 17, 2007	12.48	12.61	11.32	11.44
3071	NASDAQ	SBGI	Thu, Aug 16, 2007	12.12	12.14	11.53	11.97
3070	NASDAQ	SBGI	Wed, Aug 15, 2007	12.27	12.41	12.05	12.21
3069	NASDAQ	SBGI	Tue, Aug 14, 2007	12.32	12.57	12.20	12.25
3068	NASDAQ	SBGI	Mon, Aug 13, 2007	12.51	12.70	12.15	12.25
3067	NASDAQ	SBGI	Fri, Aug 10, 2007	12.17	12.72	11.81	12.31
3066	NASDAQ	SBGI	Thu, Aug 9, 2007	12.03	12.40	11.84	12.19
3065	NASDAQ	SBGI	Wed, Aug 8, 2007	12.50	12.63	12.34	12.60
3064	NASDAQ	SBGI	Tue, Aug 7, 2007	11.98	12.42	11.87	12.36
3063	NASDAQ	SBGI	Mon, Aug 6, 2007	12.15	12.23	11.71	12.06
3062	NASDAQ	SBGI	Fri, Aug 3, 2007	12.23	12.36	11.95	12.07
3061	NASDAQ	SBGI	Thu, Aug 2, 2007	12.27	12.50	12.03	12.21
3060	NASDAQ	SBGI	Wed, Aug 1, 2007	12.66	12.91	12.16	12.24
3059	NASDAQ	SBGI	Tue, Jul 31, 2007	13.50	13.88	13.01	13.04
3058	NASDAQ	SBGI	Mon, Jul 30, 2007	13.23	13.39	12.84	13.36
3057	NASDAQ	SBGI	Fri, Jul 27, 2007	13.85	13.91	13.05	13.30
3056	NASDAQ	SBGI	Thu, Jul 26, 2007	14.32	14.39	13.47	13.81
3055	NASDAQ	SBGI	Wed, Jul 25, 2007	14.44	14.55	14.28	14.45
3054	NASDAQ	SBGI	Tue, Jul 24, 2007	14.51	14.63	14.20	14.37
3053	NASDAQ	SBGI	Mon, Jul 23, 2007	14.72	14.87	14.20	14.72
3052	NASDAQ	SBGI	Fri, Jul 20, 2007	14.71	14.79	14.46	14.75
3051	NASDAQ	SBGI	Thu, Jul 19, 2007	15.01	15.05	14.39	14.74
3050	NASDAQ	SBGI	Wed, Jul 18, 2007	14.93	14.98	14.74	14.88
3049	NASDAQ	SBGI	Tue, Jul 17, 2007	14.80	15.12	14.79	15.03
3048	NASDAQ	SBGI	Mon, Jul 16, 2007	14.71	14.80	14.63	14.76
3047	NASDAQ	SBGI	Fri, Jul 13, 2007	14.73	14.84	14.60	14.72
3046	NASDAQ	SBGI	Thu, Jul 12, 2007	14.64	14.84	14.51	14.80
3045	NASDAQ	SBGI	Wed, Jul 11, 2007	14.74	14.87	14.34	14.52
3044	NASDAQ	SBGI	Tue, Jul 10, 2007	14.93	14.99	14.47	14.61
3043	NASDAQ	SBGI	Mon, Jul 9, 2007	15.03	15.17	14.95	15.07
3042	NASDAQ	SBGI	Fri, Jul 6, 2007	14.99	15.15	14.89	15.06
3041	NASDAQ	SBGI	Thu, Jul 5, 2007	14.80	15.04	14.68	15.02
3040	NASDAQ	SBGI	Tue, Jul 3, 2007	14.50	14.90	14.46	14.82
3039	NASDAQ	SBGI	Mon, Jul 2, 2007	14.24	14.84	14.21	14.83
3038	NASDAQ	SBGI	Fri, Jun 29, 2007	14.37	14.58	14.18	14.22
3037	NASDAQ	SBGI	Thu, Jun 28, 2007	14.29	14.55	14.24	14.31
3036	NASDAQ	SBGI	Wed, Jun 27, 2007	14.00	14.29	13.97	14.23
3035	NASDAQ	SBGI	Tue, Jun 26, 2007	14.19	14.32	14.05	14.16
3034	NASDAQ	SBGI	Mon, Jun 25, 2007	14.15	14.43	13.97	14.15
3033	NASDAQ	SBGI	Fri, Jun 22, 2007	14.32	14.57	14.06	14.17
3032	NASDAQ	SBGI	Thu, Jun 21, 2007	14.49	14.62	14.24	14.33
3031	NASDAQ	SBGI	Wed, Jun 20, 2007	15.22	15.22	14.42	14.54
3030	NASDAQ	SBGI	Tue, Jun 19, 2007	15.04	15.21	14.83	15.12
3029	NASDAQ	SBGI	Mon, Jun 18, 2007	15.09	15.24	14.98	15.12
3028	NASDAQ	SBGI	Fri, Jun 15, 2007	14.94	15.12	14.79	15.11
3027	NASDAQ	SBGI	Thu, Jun 14, 2007	14.88	14.95	14.70	14.73
3026	NASDAQ	SBGI	Wed, Jun 13, 2007	14.57	14.96	14.52	14.84
3025	NASDAQ	SBGI	Tue, Jun 12, 2007	14.94	14.95	14.47	14.55
3024	NASDAQ	SBGI	Mon, Jun 11, 2007	15.05	15.14	14.87	15.00
3023	NASDAQ	SBGI	Fri, Jun 8, 2007	14.76	15.06	14.76	15.03
3022	NASDAQ	SBGI	Thu, Jun 7, 2007	15.35	15.38	14.68	14.81
3021	NASDAQ	SBGI	Wed, Jun 6, 2007	15.39	15.59	15.29	15.46
3020	NASDAQ	SBGI	Tue, Jun 5, 2007	15.44	15.59	15.33	15.41
3019	NASDAQ	SBGI	Mon, Jun 4, 2007	15.38	15.55	15.17	15.55
3018	NASDAQ	SBGI	Fri, Jun 1, 2007	15.34	15.59	15.28	15.50
3017	NASDAQ	SBGI	Thu, May 31, 2007	15.32	15.47	15.22	15.32
3016	NASDAQ	SBGI	Wed, May 30, 2007	15.44	15.51	15.30	15.32
3015	NASDAQ	SBGI	Tue, May 29, 2007	15.63	15.69	15.41	15.50
3014	NASDAQ	SBGI	Fri, May 25, 2007	15.36	15.71	15.36	15.60
3013	NASDAQ	SBGI	Thu, May 24, 2007	15.74	15.77	15.29	15.33
3012	NASDAQ	SBGI	Wed, May 23, 2007	15.83	15.91	15.62	15.70
3011	NASDAQ	SBGI	Tue, May 22, 2007	15.77	16.15	15.59	15.81
3010	NASDAQ	SBGI	Mon, May 21, 2007	15.65	15.85	15.57	15.68
3009	NASDAQ	SBGI	Fri, May 18, 2007	15.08	15.65	14.87	15.58
3008	NASDAQ	SBGI	Thu, May 17, 2007	15.01	15.48	15.01	15.06
3007	NASDAQ	SBGI	Wed, May 16, 2007	14.96	15.14	14.78	15.08
3006	NASDAQ	SBGI	Tue, May 15, 2007	14.66	15.00	14.66	14.88
3005	NASDAQ	SBGI	Mon, May 14, 2007	15.60	15.62	14.52	14.63
3004	NASDAQ	SBGI	Fri, May 11, 2007	15.51	15.65	15.28	15.62
3003	NASDAQ	SBGI	Thu, May 10, 2007	15.72	15.72	15.26	15.27
3002	NASDAQ	SBGI	Wed, May 9, 2007	15.60	15.76	15.45	15.72
3001	NASDAQ	SBGI	Tue, May 8, 2007	15.57	15.70	15.40	15.64
3000	NASDAQ	SBGI	Mon, May 7, 2007	15.19	15.69	15.11	15.68
2999	NASDAQ	SBGI	Fri, May 4, 2007	15.77	15.88	15.02	15.17
2998	NASDAQ	SBGI	Thu, May 3, 2007	15.33	15.85	15.26	15.66
2997	NASDAQ	SBGI	Wed, May 2, 2007	15.85	16.00	15.20	15.33
2996	NASDAQ	SBGI	Tue, May 1, 2007	16.25	16.83	16.22	16.55
2995	NASDAQ	SBGI	Mon, Apr 30, 2007	16.62	16.69	16.14	16.33
2994	NASDAQ	SBGI	Fri, Apr 27, 2007	16.89	17.05	16.58	16.62
2993	NASDAQ	SBGI	Thu, Apr 26, 2007	17.36	17.36	16.96	16.97
2992	NASDAQ	SBGI	Wed, Apr 25, 2007	17.25	17.41	17.10	17.25
2991	NASDAQ	SBGI	Tue, Apr 24, 2007	17.30	17.42	17.03	17.13
2990	NASDAQ	SBGI	Mon, Apr 23, 2007	17.32	17.42	17.10	17.24
2989	NASDAQ	SBGI	Fri, Apr 20, 2007	17.24	17.30	17.11	17.26
2988	NASDAQ	SBGI	Thu, Apr 19, 2007	17.20	17.30	16.84	17.00
2987	NASDAQ	SBGI	Wed, Apr 18, 2007	17.49	17.67	17.19	17.32
2986	NASDAQ	SBGI	Tue, Apr 17, 2007	17.54	17.63	17.25	17.50
2985	NASDAQ	SBGI	Mon, Apr 16, 2007	17.04	17.50	17.04	17.48
2984	NASDAQ	SBGI	Fri, Apr 13, 2007	16.76	17.03	16.71	17.01
2983	NASDAQ	SBGI	Thu, Apr 12, 2007	16.42	16.71	16.30	16.70
2982	NASDAQ	SBGI	Wed, Apr 11, 2007	16.26	16.65	16.20	16.43
2981	NASDAQ	SBGI	Tue, Apr 10, 2007	16.28	16.43	16.24	16.34
2980	NASDAQ	SBGI	Mon, Apr 9, 2007	16.26	16.50	16.21	16.28
2979	NASDAQ	SBGI	Thu, Apr 5, 2007	16.22	16.26	16.04	16.18
2978	NASDAQ	SBGI	Wed, Apr 4, 2007	16.10	16.20	15.89	16.17
2977	NASDAQ	SBGI	Tue, Apr 3, 2007	15.88	16.20	15.78	16.07
2976	NASDAQ	SBGI	Mon, Apr 2, 2007	15.50	15.82	15.48	15.78
2975	NASDAQ	SBGI	Fri, Mar 30, 2007	15.53	15.80	15.36	15.45
2974	NASDAQ	SBGI	Thu, Mar 29, 2007	15.65	15.68	15.35	15.46
2973	NASDAQ	SBGI	Wed, Mar 28, 2007	15.60	15.73	15.12	15.55
2972	NASDAQ	SBGI	Tue, Mar 27, 2007	15.59	15.87	15.54	15.65
2971	NASDAQ	SBGI	Mon, Mar 26, 2007	15.20	15.60	15.19	15.54
2970	NASDAQ	SBGI	Fri, Mar 23, 2007	15.35	15.35	15.18	15.23
2969	NASDAQ	SBGI	Thu, Mar 22, 2007	15.38	15.38	15.14	15.29
2968	NASDAQ	SBGI	Wed, Mar 21, 2007	15.10	15.27	15.04	15.25
2967	NASDAQ	SBGI	Tue, Mar 20, 2007	15.14	15.26	14.96	15.08
2966	NASDAQ	SBGI	Mon, Mar 19, 2007	15.47	15.50	15.10	15.18
2965	NASDAQ	SBGI	Fri, Mar 16, 2007	14.99	15.45	14.88	15.30
2964	NASDAQ	SBGI	Thu, Mar 15, 2007	15.07	15.12	14.74	15.00
2963	NASDAQ	SBGI	Wed, Mar 14, 2007	14.71	14.96	14.63	14.91
2962	NASDAQ	SBGI	Tue, Mar 13, 2007	15.12	15.41	14.58	14.65
2961	NASDAQ	SBGI	Mon, Mar 12, 2007	14.65	15.64	14.64	15.52
2960	NASDAQ	SBGI	Fri, Mar 9, 2007	14.58	14.68	14.41	14.54
2959	NASDAQ	SBGI	Thu, Mar 8, 2007	14.34	14.65	14.30	14.50
2958	NASDAQ	SBGI	Wed, Mar 7, 2007	14.76	14.83	14.15	14.27
2957	NASDAQ	SBGI	Tue, Mar 6, 2007	14.46	14.77	14.46	14.74
2956	NASDAQ	SBGI	Mon, Mar 5, 2007	14.31	14.67	14.20	14.38
2955	NASDAQ	SBGI	Fri, Mar 2, 2007	14.30	14.58	14.21	14.37
2954	NASDAQ	SBGI	Thu, Mar 1, 2007	14.63	14.80	13.05	14.40
2953	NASDAQ	SBGI	Wed, Feb 28, 2007	14.61	14.68	14.04	14.29
2952	NASDAQ	SBGI	Tue, Feb 27, 2007	14.87	14.95	14.57	14.72
2951	NASDAQ	SBGI	Mon, Feb 26, 2007	14.74	15.19	14.73	15.15
2950	NASDAQ	SBGI	Fri, Feb 23, 2007	14.86	14.90	14.69	14.71
2949	NASDAQ	SBGI	Thu, Feb 22, 2007	15.09	15.18	14.72	14.86
2948	NASDAQ	SBGI	Wed, Feb 21, 2007	14.69	15.08	14.36	15.04
2947	NASDAQ	SBGI	Tue, Feb 20, 2007	14.50	15.04	14.35	14.69
2946	NASDAQ	SBGI	Fri, Feb 16, 2007	14.06	14.22	13.99	14.11
2945	NASDAQ	SBGI	Thu, Feb 15, 2007	13.96	14.18	13.90	14.06
2944	NASDAQ	SBGI	Wed, Feb 14, 2007	13.15	14.10	12.76	14.00
2943	NASDAQ	SBGI	Tue, Feb 13, 2007	13.38	13.42	13.20	13.37
2942	NASDAQ	SBGI	Mon, Feb 12, 2007	12.83	13.35	12.73	13.26
2941	NASDAQ	SBGI	Fri, Feb 9, 2007	13.13	13.13	12.65	12.74
2940	NASDAQ	SBGI	Thu, Feb 8, 2007	13.05	13.14	12.80	13.11
2939	NASDAQ	SBGI	Wed, Feb 7, 2007	12.25	13.14	12.25	13.10
2938	NASDAQ	SBGI	Tue, Feb 6, 2007	12.43	12.54	12.15	12.17
2937	NASDAQ	SBGI	Mon, Feb 5, 2007	12.25	12.42	12.06	12.34
2936	NASDAQ	SBGI	Fri, Feb 2, 2007	12.05	12.24	11.88	12.23
2935	NASDAQ	SBGI	Thu, Feb 1, 2007	11.83	12.13	11.72	12.06
2934	NASDAQ	SBGI	Wed, Jan 31, 2007	11.80	11.91	11.67	11.77
2933	NASDAQ	SBGI	Tue, Jan 30, 2007	11.99	11.99	11.76	11.83
2932	NASDAQ	SBGI	Mon, Jan 29, 2007	11.97	12.05	11.74	11.92
2931	NASDAQ	SBGI	Fri, Jan 26, 2007	11.77	11.97	11.59	11.93
2930	NASDAQ	SBGI	Thu, Jan 25, 2007	12.05	12.05	11.60	11.73
2929	NASDAQ	SBGI	Wed, Jan 24, 2007	12.00	12.05	11.91	11.97
2928	NASDAQ	SBGI	Tue, Jan 23, 2007	11.80	12.00	11.73	11.96
2927	NASDAQ	SBGI	Mon, Jan 22, 2007	11.56	11.85	11.52	11.80
2926	NASDAQ	SBGI	Fri, Jan 19, 2007	11.54	11.59	11.40	11.51
2925	NASDAQ	SBGI	Thu, Jan 18, 2007	11.34	11.65	11.26	11.53
2924	NASDAQ	SBGI	Wed, Jan 17, 2007	11.34	11.58	11.27	11.31
2923	NASDAQ	SBGI	Tue, Jan 16, 2007	11.25	11.40	11.25	11.35
2922	NASDAQ	SBGI	Fri, Jan 12, 2007	11.20	11.24	11.10	11.23
2921	NASDAQ	SBGI	Thu, Jan 11, 2007	11.20	11.27	11.10	11.16
2920	NASDAQ	SBGI	Wed, Jan 10, 2007	11.19	11.27	11.10	11.15
2919	NASDAQ	SBGI	Tue, Jan 9, 2007	11.12	11.29	11.04	11.28
2918	NASDAQ	SBGI	Mon, Jan 8, 2007	10.76	11.14	10.69	11.14
2917	NASDAQ	SBGI	Fri, Jan 5, 2007	11.01	11.06	10.68	10.73
2916	NASDAQ	SBGI	Thu, Jan 4, 2007	10.87	11.07	10.74	11.00
2915	NASDAQ	SBGI	Wed, Jan 3, 2007	10.44	10.90	10.44	10.87
2914	NASDAQ	SBGI	Fri, Dec 29, 2006	10.69	10.86	10.48	10.50
2913	NASDAQ	SBGI	Thu, Dec 28, 2006	10.87	10.91	10.65	10.67
2912	NASDAQ	SBGI	Wed, Dec 27, 2006	10.86	10.97	10.70	10.90
2911	NASDAQ	SBGI	Tue, Dec 26, 2006	10.80	10.97	10.77	10.91
2910	NASDAQ	SBGI	Fri, Dec 22, 2006	10.93	10.93	10.75	10.77
2909	NASDAQ	SBGI	Thu, Dec 21, 2006	10.89	11.00	10.81	10.90
2908	NASDAQ	SBGI	Wed, Dec 20, 2006	10.77	10.99	10.73	10.86
2907	NASDAQ	SBGI	Tue, Dec 19, 2006	10.48	10.80	10.48	10.72
2906	NASDAQ	SBGI	Mon, Dec 18, 2006	10.48	10.62	10.41	10.47
2905	NASDAQ	SBGI	Fri, Dec 15, 2006	10.72	10.72	10.43	10.48
2904	NASDAQ	SBGI	Thu, Dec 14, 2006	10.61	10.80	10.61	10.64
2903	NASDAQ	SBGI	Wed, Dec 13, 2006	10.75	10.85	10.49	10.57
2902	NASDAQ	SBGI	Tue, Dec 12, 2006	10.46	10.82	10.44	10.65
2901	NASDAQ	SBGI	Mon, Dec 11, 2006	10.28	10.53	10.20	10.51
2900	NASDAQ	SBGI	Fri, Dec 8, 2006	10.24	10.27	10.17	10.23
2899	NASDAQ	SBGI	Thu, Dec 7, 2006	10.29	10.30	10.21	10.23
2898	NASDAQ	SBGI	Wed, Dec 6, 2006	10.25	10.34	10.19	10.24
2897	NASDAQ	SBGI	Tue, Dec 5, 2006	10.15	10.43	10.09	10.30
2896	NASDAQ	SBGI	Mon, Dec 4, 2006	9.92	10.22	9.89	10.12
2895	NASDAQ	SBGI	Fri, Dec 1, 2006	9.98	9.98	9.76	9.88
2894	NASDAQ	SBGI	Thu, Nov 30, 2006	9.88	9.98	9.84	9.95
2893	NASDAQ	SBGI	Wed, Nov 29, 2006	9.83	10.01	9.80	9.95
2892	NASDAQ	SBGI	Tue, Nov 28, 2006	9.60	9.85	9.51	9.75
2891	NASDAQ	SBGI	Mon, Nov 27, 2006	9.71	9.82	9.56	9.65
2890	NASDAQ	SBGI	Fri, Nov 24, 2006	9.67	9.82	9.64	9.76
2889	NASDAQ	SBGI	Wed, Nov 22, 2006	9.88	9.88	9.72	9.77
2888	NASDAQ	SBGI	Tue, Nov 21, 2006	9.75	9.90	9.74	9.84
2887	NASDAQ	SBGI	Mon, Nov 20, 2006	9.56	9.78	9.48	9.76
2886	NASDAQ	SBGI	Fri, Nov 17, 2006	9.64	9.64	9.35	9.52
2885	NASDAQ	SBGI	Thu, Nov 16, 2006	9.90	9.91	9.63	9.64
2884	NASDAQ	SBGI	Wed, Nov 15, 2006	9.82	9.95	9.80	9.83
2883	NASDAQ	SBGI	Tue, Nov 14, 2006	9.65	9.84	9.57	9.84
2882	NASDAQ	SBGI	Mon, Nov 13, 2006	9.37	9.63	9.36	9.59
2881	NASDAQ	SBGI	Fri, Nov 10, 2006	9.15	9.46	8.97	9.36
2880	NASDAQ	SBGI	Thu, Nov 9, 2006	9.26	9.30	9.10	9.12
2879	NASDAQ	SBGI	Wed, Nov 8, 2006	9.21	9.35	9.18	9.25
2878	NASDAQ	SBGI	Tue, Nov 7, 2006	9.28	9.50	9.23	9.27
2877	NASDAQ	SBGI	Mon, Nov 6, 2006	9.22	9.28	9.16	9.26
2876	NASDAQ	SBGI	Fri, Nov 3, 2006	9.13	9.21	9.06	9.20
2875	NASDAQ	SBGI	Thu, Nov 2, 2006	9.02	9.18	8.95	9.12
2874	NASDAQ	SBGI	Wed, Nov 1, 2006	9.20	9.44	8.92	9.03
2873	NASDAQ	SBGI	Tue, Oct 31, 2006	8.80	9.02	8.80	9.02
2872	NASDAQ	SBGI	Mon, Oct 30, 2006	8.48	8.86	8.48	8.84
2871	NASDAQ	SBGI	Fri, Oct 27, 2006	8.62	8.64	8.41	8.59
2870	NASDAQ	SBGI	Thu, Oct 26, 2006	8.47	8.71	8.47	8.61
2869	NASDAQ	SBGI	Wed, Oct 25, 2006	8.55	8.82	8.38	8.46
2868	NASDAQ	SBGI	Tue, Oct 24, 2006	8.25	8.33	8.20	8.29
2867	NASDAQ	SBGI	Mon, Oct 23, 2006	8.25	8.32	8.12	8.25
2866	NASDAQ	SBGI	Fri, Oct 20, 2006	8.27	8.30	8.16	8.27
2865	NASDAQ	SBGI	Thu, Oct 19, 2006	8.19	8.30	8.08	8.27
2864	NASDAQ	SBGI	Wed, Oct 18, 2006	8.18	8.25	8.12	8.23
2863	NASDAQ	SBGI	Tue, Oct 17, 2006	8.08	8.15	8.01	8.11
2862	NASDAQ	SBGI	Mon, Oct 16, 2006	8.25	8.25	8.06	8.14
2861	NASDAQ	SBGI	Fri, Oct 13, 2006	8.35	8.39	8.15	8.23
2860	NASDAQ	SBGI	Thu, Oct 12, 2006	8.00	8.39	7.95	8.35
2859	NASDAQ	SBGI	Wed, Oct 11, 2006	7.91	8.00	7.87	7.94
2858	NASDAQ	SBGI	Tue, Oct 10, 2006	8.04	8.05	7.91	7.92
2857	NASDAQ	SBGI	Mon, Oct 9, 2006	7.90	8.05	7.90	8.01
2856	NASDAQ	SBGI	Fri, Oct 6, 2006	7.89	8.00	7.85	7.93
2855	NASDAQ	SBGI	Thu, Oct 5, 2006	7.77	7.97	7.65	7.95
2854	NASDAQ	SBGI	Wed, Oct 4, 2006	7.72	7.83	7.71	7.80
2853	NASDAQ	SBGI	Tue, Oct 3, 2006	7.75	7.84	7.61	7.76
2852	NASDAQ	SBGI	Mon, Oct 2, 2006	7.86	7.98	7.69	7.80
2851	NASDAQ	SBGI	Fri, Sep 29, 2006	8.12	8.19	7.80	7.85
2850	NASDAQ	SBGI	Thu, Sep 28, 2006	8.11	8.20	7.90	8.12
2849	NASDAQ	SBGI	Wed, Sep 27, 2006	8.08	8.21	8.01	8.08
2848	NASDAQ	SBGI	Tue, Sep 26, 2006	8.16	8.18	8.03	8.15
2847	NASDAQ	SBGI	Mon, Sep 25, 2006	7.92	8.15	7.92	8.14
2846	NASDAQ	SBGI	Fri, Sep 22, 2006	7.93	8.01	7.81	7.92
2845	NASDAQ	SBGI	Thu, Sep 21, 2006	8.10	8.21	7.93	7.97
2844	NASDAQ	SBGI	Wed, Sep 20, 2006	8.01	8.15	7.95	8.06
2843	NASDAQ	SBGI	Tue, Sep 19, 2006	7.95	8.02	7.90	7.94
2842	NASDAQ	SBGI	Mon, Sep 18, 2006	7.97	8.00	7.85	7.97
2841	NASDAQ	SBGI	Fri, Sep 15, 2006	7.92	7.98	7.89	7.90
2840	NASDAQ	SBGI	Thu, Sep 14, 2006	7.83	7.89	7.78	7.87
2839	NASDAQ	SBGI	Wed, Sep 13, 2006	7.60	7.82	7.60	7.81
2838	NASDAQ	SBGI	Tue, Sep 12, 2006	7.50	7.65	7.50	7.64
2837	NASDAQ	SBGI	Mon, Sep 11, 2006	7.51	7.60	7.50	7.53
2836	NASDAQ	SBGI	Fri, Sep 8, 2006	7.56	7.65	7.51	7.52
2835	NASDAQ	SBGI	Thu, Sep 7, 2006	7.58	7.67	7.54	7.57
2834	NASDAQ	SBGI	Wed, Sep 6, 2006	7.81	7.87	7.61	7.63
2833	NASDAQ	SBGI	Tue, Sep 5, 2006	7.83	7.91	7.81	7.84
2832	NASDAQ	SBGI	Fri, Sep 1, 2006	7.73	7.85	7.61	7.80
2831	NASDAQ	SBGI	Thu, Aug 31, 2006	7.72	7.78	7.70	7.72
2830	NASDAQ	SBGI	Wed, Aug 30, 2006	7.59	7.74	7.54	7.68
2829	NASDAQ	SBGI	Tue, Aug 29, 2006	7.59	7.59	7.48	7.56
2828	NASDAQ	SBGI	Mon, Aug 28, 2006	7.56	7.62	7.52	7.56
2827	NASDAQ	SBGI	Fri, Aug 25, 2006	7.50	7.60	7.45	7.51
2826	NASDAQ	SBGI	Thu, Aug 24, 2006	7.55	7.69	7.45	7.52
2825	NASDAQ	SBGI	Wed, Aug 23, 2006	7.80	7.98	7.50	7.55
2824	NASDAQ	SBGI	Tue, Aug 22, 2006	7.87	7.87	7.72	7.77
2823	NASDAQ	SBGI	Mon, Aug 21, 2006	7.89	7.94	7.84	7.85
2822	NASDAQ	SBGI	Fri, Aug 18, 2006	7.99	7.99	7.78	7.95
2821	NASDAQ	SBGI	Thu, Aug 17, 2006	7.95	8.06	7.90	7.95
2820	NASDAQ	SBGI	Wed, Aug 16, 2006	7.89	8.00	7.82	8.00
2819	NASDAQ	SBGI	Tue, Aug 15, 2006	7.88	7.94	7.69	7.83
2818	NASDAQ	SBGI	Mon, Aug 14, 2006	7.88	8.00	7.77	7.78
2817	NASDAQ	SBGI	Fri, Aug 11, 2006	7.81	7.88	7.74	7.81
2816	NASDAQ	SBGI	Thu, Aug 10, 2006	7.87	8.01	7.71	7.85
2815	NASDAQ	SBGI	Wed, Aug 9, 2006	8.08	8.08	7.81	7.90
2814	NASDAQ	SBGI	Tue, Aug 8, 2006	8.07	8.15	7.98	8.00
2813	NASDAQ	SBGI	Mon, Aug 7, 2006	8.22	8.22	8.04	8.08
2812	NASDAQ	SBGI	Fri, Aug 4, 2006	8.42	8.55	8.18	8.28
2811	NASDAQ	SBGI	Thu, Aug 3, 2006	8.16	8.43	8.12	8.31
2810	NASDAQ	SBGI	Wed, Aug 2, 2006	8.42	8.54	8.14	8.23
2809	NASDAQ	SBGI	Tue, Aug 1, 2006	8.32	8.53	8.29	8.32
2808	NASDAQ	SBGI	Mon, Jul 31, 2006	8.37	8.55	8.36	8.42
2807	NASDAQ	SBGI	Fri, Jul 28, 2006	8.53	8.53	8.38	8.53
2806	NASDAQ	SBGI	Thu, Jul 27, 2006	8.52	8.60	8.38	8.46
2805	NASDAQ	SBGI	Wed, Jul 26, 2006	8.30	8.53	8.10	8.48
2804	NASDAQ	SBGI	Tue, Jul 25, 2006	8.32	8.45	8.20	8.35
2803	NASDAQ	SBGI	Mon, Jul 24, 2006	8.20	8.30	8.12	8.30
2802	NASDAQ	SBGI	Fri, Jul 21, 2006	8.25	8.27	8.08	8.14
2801	NASDAQ	SBGI	Thu, Jul 20, 2006	8.41	8.47	8.26	8.29
2800	NASDAQ	SBGI	Wed, Jul 19, 2006	8.27	8.55	8.27	8.42
2799	NASDAQ	SBGI	Tue, Jul 18, 2006	8.15	8.31	8.10	8.30
2798	NASDAQ	SBGI	Mon, Jul 17, 2006	8.19	8.28	8.10	8.10
2797	NASDAQ	SBGI	Fri, Jul 14, 2006	8.34	8.34	8.06	8.15
2796	NASDAQ	SBGI	Thu, Jul 13, 2006	8.55	8.65	8.31	8.32
2795	NASDAQ	SBGI	Wed, Jul 12, 2006	8.50	8.70	8.47	8.61
2794	NASDAQ	SBGI	Tue, Jul 11, 2006	8.42	8.54	8.34	8.54
2793	NASDAQ	SBGI	Mon, Jul 10, 2006	8.37	8.60	8.35	8.41
2792	NASDAQ	SBGI	Fri, Jul 7, 2006	8.40	8.64	8.35	8.39
2791	NASDAQ	SBGI	Thu, Jul 6, 2006	8.54	8.59	8.40	8.43
2790	NASDAQ	SBGI	Wed, Jul 5, 2006	8.60	8.71	8.29	8.55
2789	NASDAQ	SBGI	Mon, Jul 3, 2006	8.51	8.68	8.51	8.68
2788	NASDAQ	SBGI	Fri, Jun 30, 2006	8.75	8.75	8.52	8.56
2787	NASDAQ	SBGI	Thu, Jun 29, 2006	8.28	8.73	8.28	8.70
2786	NASDAQ	SBGI	Wed, Jun 28, 2006	8.31	8.46	8.11	8.21
2785	NASDAQ	SBGI	Tue, Jun 27, 2006	8.66	8.72	8.31	8.33
2784	NASDAQ	SBGI	Mon, Jun 26, 2006	8.44	8.70	8.44	8.63
2783	NASDAQ	SBGI	Fri, Jun 23, 2006	8.49	8.53	8.36	8.44
2782	NASDAQ	SBGI	Thu, Jun 22, 2006	8.52	8.60	8.33	8.53
2781	NASDAQ	SBGI	Wed, Jun 21, 2006	8.41	8.63	8.26	8.57
2780	NASDAQ	SBGI	Tue, Jun 20, 2006	8.45	8.47	8.25	8.45
2779	NASDAQ	SBGI	Mon, Jun 19, 2006	8.70	8.70	8.26	8.42
2778	NASDAQ	SBGI	Fri, Jun 16, 2006	8.65	8.74	8.53	8.69
2777	NASDAQ	SBGI	Thu, Jun 15, 2006	8.48	8.69	8.48	8.65
2776	NASDAQ	SBGI	Wed, Jun 14, 2006	8.62	8.74	8.34	8.45
2775	NASDAQ	SBGI	Tue, Jun 13, 2006	8.58	8.81	8.51	8.64
2774	NASDAQ	SBGI	Mon, Jun 12, 2006	8.45	8.75	8.25	8.62
2773	NASDAQ	SBGI	Fri, Jun 9, 2006	8.28	8.54	8.21	8.42
2772	NASDAQ	SBGI	Thu, Jun 8, 2006	8.15	8.44	8.13	8.29
2771	NASDAQ	SBGI	Wed, Jun 7, 2006	8.29	8.53	8.15	8.18
2770	NASDAQ	SBGI	Tue, Jun 6, 2006	8.20	8.35	8.15	8.31
2769	NASDAQ	SBGI	Mon, Jun 5, 2006	8.50	8.54	8.15	8.16
2768	NASDAQ	SBGI	Fri, Jun 2, 2006	8.80	8.80	8.45	8.49
2767	NASDAQ	SBGI	Thu, Jun 1, 2006	8.56	8.74	8.52	8.74
2766	NASDAQ	SBGI	Wed, May 31, 2006	8.21	8.54	8.21	8.51
2765	NASDAQ	SBGI	Tue, May 30, 2006	8.40	8.43	8.20	8.22
2764	NASDAQ	SBGI	Fri, May 26, 2006	8.47	8.49	8.35	8.45
2763	NASDAQ	SBGI	Thu, May 25, 2006	8.50	8.52	8.34	8.44
2762	NASDAQ	SBGI	Wed, May 24, 2006	8.23	8.53	8.05	8.41
2761	NASDAQ	SBGI	Tue, May 23, 2006	8.54	8.55	8.17	8.21
2760	NASDAQ	SBGI	Mon, May 22, 2006	8.36	8.56	8.05	8.51
2759	NASDAQ	SBGI	Fri, May 19, 2006	8.15	8.44	8.13	8.36
2758	NASDAQ	SBGI	Thu, May 18, 2006	8.09	8.23	8.00	8.19
2757	NASDAQ	SBGI	Wed, May 17, 2006	8.03	8.10	7.87	8.01
2756	NASDAQ	SBGI	Tue, May 16, 2006	7.95	8.22	7.93	8.11
2755	NASDAQ	SBGI	Mon, May 15, 2006	8.00	8.05	7.80	7.93
2754	NASDAQ	SBGI	Fri, May 12, 2006	8.04	8.14	8.01	8.03
2753	NASDAQ	SBGI	Thu, May 11, 2006	8.26	8.35	8.01	8.09
2752	NASDAQ	SBGI	Wed, May 10, 2006	8.50	8.54	8.27	8.28
2751	NASDAQ	SBGI	Tue, May 9, 2006	8.46	8.54	8.32	8.47
2750	NASDAQ	SBGI	Mon, May 8, 2006	8.71	8.76	8.48	8.51
2749	NASDAQ	SBGI	Fri, May 5, 2006	8.76	8.95	8.64	8.66
2748	NASDAQ	SBGI	Thu, May 4, 2006	8.60	8.76	8.35	8.75
2747	NASDAQ	SBGI	Wed, May 3, 2006	7.99	8.65	7.98	8.60
2746	NASDAQ	SBGI	Tue, May 2, 2006	7.71	8.04	7.66	7.90
2745	NASDAQ	SBGI	Mon, May 1, 2006	7.90	7.99	7.70	7.73
2744	NASDAQ	SBGI	Fri, Apr 28, 2006	7.90	8.07	7.82	7.85
2743	NASDAQ	SBGI	Thu, Apr 27, 2006	7.91	8.05	7.74	7.95
2742	NASDAQ	SBGI	Wed, Apr 26, 2006	7.79	7.98	7.74	7.98
2741	NASDAQ	SBGI	Tue, Apr 25, 2006	7.77	7.84	7.67	7.76
2740	NASDAQ	SBGI	Mon, Apr 24, 2006	7.78	7.86	7.72	7.73
2739	NASDAQ	SBGI	Fri, Apr 21, 2006	7.77	7.86	7.64	7.76
2738	NASDAQ	SBGI	Thu, Apr 20, 2006	7.81	7.87	7.73	7.77
2737	NASDAQ	SBGI	Wed, Apr 19, 2006	7.75	7.91	7.74	7.77
2736	NASDAQ	SBGI	Tue, Apr 18, 2006	7.79	7.86	7.72	7.78
2735	NASDAQ	SBGI	Mon, Apr 17, 2006	7.78	7.78	7.71	7.74
2734	NASDAQ	SBGI	Thu, Apr 13, 2006	7.75	7.87	7.73	7.75
2733	NASDAQ	SBGI	Wed, Apr 12, 2006	7.73	7.91	7.64	7.75
2732	NASDAQ	SBGI	Tue, Apr 11, 2006	7.80	7.93	7.71	7.76
2731	NASDAQ	SBGI	Mon, Apr 10, 2006	7.70	7.88	7.62	7.75
2730	NASDAQ	SBGI	Fri, Apr 7, 2006	7.82	7.92	7.61	7.70
2729	NASDAQ	SBGI	Thu, Apr 6, 2006	7.74	7.86	7.73	7.84
2728	NASDAQ	SBGI	Wed, Apr 5, 2006	7.80	7.90	7.70	7.78
2727	NASDAQ	SBGI	Tue, Apr 4, 2006	7.79	7.91	7.73	7.76
2726	NASDAQ	SBGI	Mon, Apr 3, 2006	8.19	8.19	7.71	7.81
2725	NASDAQ	SBGI	Fri, Mar 31, 2006	7.95	8.21	7.94	8.15
2724	NASDAQ	SBGI	Thu, Mar 30, 2006	7.83	8.02	7.75	7.98
2723	NASDAQ	SBGI	Wed, Mar 29, 2006	7.77	7.85	7.57	7.78
2722	NASDAQ	SBGI	Tue, Mar 28, 2006	7.66	7.89	7.60	7.80
2721	NASDAQ	SBGI	Mon, Mar 27, 2006	7.66	7.69	7.58	7.65
2720	NASDAQ	SBGI	Fri, Mar 24, 2006	7.63	7.67	7.54	7.61
2719	NASDAQ	SBGI	Thu, Mar 23, 2006	7.62	7.63	7.47	7.61
2718	NASDAQ	SBGI	Wed, Mar 22, 2006	7.45	7.62	7.34	7.61
2717	NASDAQ	SBGI	Tue, Mar 21, 2006	7.42	7.53	7.39	7.47
2716	NASDAQ	SBGI	Mon, Mar 20, 2006	7.45	7.47	7.34	7.46
2715	NASDAQ	SBGI	Fri, Mar 17, 2006	7.46	7.47	7.34	7.42
2714	NASDAQ	SBGI	Thu, Mar 16, 2006	7.43	7.48	7.35	7.42
2713	NASDAQ	SBGI	Wed, Mar 15, 2006	7.63	7.63	7.39	7.44
2712	NASDAQ	SBGI	Tue, Mar 14, 2006	7.49	7.60	7.45	7.59
2711	NASDAQ	SBGI	Mon, Mar 13, 2006	7.62	7.64	7.47	7.49
2710	NASDAQ	SBGI	Fri, Mar 10, 2006	7.55	7.61	7.52	7.60
2709	NASDAQ	SBGI	Thu, Mar 9, 2006	7.40	7.62	7.40	7.59
2708	NASDAQ	SBGI	Wed, Mar 8, 2006	7.41	7.41	7.31	7.36
2707	NASDAQ	SBGI	Tue, Mar 7, 2006	7.53	7.54	7.32	7.38
2706	NASDAQ	SBGI	Mon, Mar 6, 2006	7.39	7.63	7.32	7.51
2705	NASDAQ	SBGI	Fri, Mar 3, 2006	7.39	7.45	7.30	7.35
2704	NASDAQ	SBGI	Thu, Mar 2, 2006	7.43	7.45	7.31	7.38
2703	NASDAQ	SBGI	Wed, Mar 1, 2006	7.25	7.50	7.24	7.41
2702	NASDAQ	SBGI	Tue, Feb 28, 2006	7.69	7.69	7.18	7.19
2701	NASDAQ	SBGI	Mon, Feb 27, 2006	7.79	7.83	7.69	7.71
2700	NASDAQ	SBGI	Fri, Feb 24, 2006	7.85	7.93	7.73	7.79
2699	NASDAQ	SBGI	Thu, Feb 23, 2006	7.97	8.22	7.88	7.89
2698	NASDAQ	SBGI	Wed, Feb 22, 2006	7.69	7.75	7.58	7.74
2697	NASDAQ	SBGI	Tue, Feb 21, 2006	7.61	7.79	7.55	7.64
2696	NASDAQ	SBGI	Fri, Feb 17, 2006	7.83	7.90	7.63	7.64
2695	NASDAQ	SBGI	Thu, Feb 16, 2006	7.60	7.88	7.59	7.86
2694	NASDAQ	SBGI	Wed, Feb 15, 2006	7.68	7.68	7.54	7.60
2693	NASDAQ	SBGI	Tue, Feb 14, 2006	7.52	7.71	7.46	7.64
2692	NASDAQ	SBGI	Mon, Feb 13, 2006	7.64	7.79	7.44	7.47
2691	NASDAQ	SBGI	Fri, Feb 10, 2006	7.87	7.90	7.55	7.62
2690	NASDAQ	SBGI	Thu, Feb 9, 2006	7.75	8.05	7.74	7.85
2689	NASDAQ	SBGI	Wed, Feb 8, 2006	8.02	8.18	7.75	7.76
2688	NASDAQ	SBGI	Tue, Feb 7, 2006	8.12	8.15	7.90	7.93
2687	NASDAQ	SBGI	Mon, Feb 6, 2006	8.19	8.19	7.97	8.14
2686	NASDAQ	SBGI	Fri, Feb 3, 2006	8.06	8.16	8.00	8.15
2685	NASDAQ	SBGI	Thu, Feb 2, 2006	8.31	8.32	8.02	8.06
2684	NASDAQ	SBGI	Wed, Feb 1, 2006	7.98	8.34	7.96	8.29
2683	NASDAQ	SBGI	Tue, Jan 31, 2006	8.06	8.14	7.95	7.96
2682	NASDAQ	SBGI	Mon, Jan 30, 2006	8.13	8.34	8.07	8.10
2681	NASDAQ	SBGI	Fri, Jan 27, 2006	7.95	8.21	7.85	8.17
2680	NASDAQ	SBGI	Thu, Jan 26, 2006	7.91	8.07	7.84	7.91
2679	NASDAQ	SBGI	Wed, Jan 25, 2006	7.85	8.45	7.80	8.00
2678	NASDAQ	SBGI	Tue, Jan 24, 2006	8.96	8.96	7.46	7.51
2677	NASDAQ	SBGI	Mon, Jan 23, 2006	8.84	8.93	8.74	8.91
2676	NASDAQ	SBGI	Fri, Jan 20, 2006	8.93	8.93	8.74	8.78
2675	NASDAQ	SBGI	Thu, Jan 19, 2006	8.80	8.91	8.66	8.88
2674	NASDAQ	SBGI	Wed, Jan 18, 2006	8.70	8.77	8.64	8.77
2673	NASDAQ	SBGI	Tue, Jan 17, 2006	8.79	8.79	8.59	8.71
2672	NASDAQ	SBGI	Fri, Jan 13, 2006	8.75	8.83	8.53	8.80
2671	NASDAQ	SBGI	Thu, Jan 12, 2006	8.87	8.87	8.62	8.66
2670	NASDAQ	SBGI	Wed, Jan 11, 2006	9.03	9.03	8.74	8.84
2669	NASDAQ	SBGI	Tue, Jan 10, 2006	8.87	9.08	8.83	8.96
2668	NASDAQ	SBGI	Mon, Jan 9, 2006	9.17	9.42	8.79	8.89
2667	NASDAQ	SBGI	Fri, Jan 6, 2006	9.50	9.62	9.16	9.20
2666	NASDAQ	SBGI	Thu, Jan 5, 2006	9.55	9.55	9.30	9.37
2665	NASDAQ	SBGI	Wed, Jan 4, 2006	9.29	9.63	9.20	9.56
2664	NASDAQ	SBGI	Tue, Jan 3, 2006	9.31	9.36	9.14	9.24
2663	NASDAQ	SBGI	Fri, Dec 30, 2005	9.35	9.35	9.14	9.20
2662	NASDAQ	SBGI	Thu, Dec 29, 2005	9.28	9.40	9.28	9.33
2661	NASDAQ	SBGI	Wed, Dec 28, 2005	9.39	9.48	9.15	9.21
2660	NASDAQ	SBGI	Tue, Dec 27, 2005	9.37	9.49	9.37	9.46
2659	NASDAQ	SBGI	Fri, Dec 23, 2005	9.45	9.56	9.32	9.36
2658	NASDAQ	SBGI	Thu, Dec 22, 2005	9.50	9.56	9.39	9.43
2657	NASDAQ	SBGI	Wed, Dec 21, 2005	9.63	9.67	9.40	9.43
2656	NASDAQ	SBGI	Tue, Dec 20, 2005	9.64	9.65	9.43	9.63
2655	NASDAQ	SBGI	Mon, Dec 19, 2005	9.95	9.97	9.62	9.64
2654	NASDAQ	SBGI	Fri, Dec 16, 2005	9.76	9.94	9.71	9.88
2653	NASDAQ	SBGI	Thu, Dec 15, 2005	9.73	9.79	9.62	9.72
2652	NASDAQ	SBGI	Wed, Dec 14, 2005	9.64	9.83	9.58	9.83
2651	NASDAQ	SBGI	Tue, Dec 13, 2005	9.93	9.97	9.64	9.64
2650	NASDAQ	SBGI	Mon, Dec 12, 2005	9.62	10.00	9.62	9.98
2649	NASDAQ	SBGI	Fri, Dec 9, 2005	9.66	9.78	9.62	9.66
2648	NASDAQ	SBGI	Thu, Dec 8, 2005	9.84	9.93	9.58	9.71
2647	NASDAQ	SBGI	Wed, Dec 7, 2005	10.00	10.01	9.75	9.85
2646	NASDAQ	SBGI	Tue, Dec 6, 2005	10.00	10.07	9.92	10.00
2645	NASDAQ	SBGI	Mon, Dec 5, 2005	9.90	10.00	9.70	9.99
2644	NASDAQ	SBGI	Fri, Dec 2, 2005	9.70	9.91	9.68	9.83
2643	NASDAQ	SBGI	Thu, Dec 1, 2005	9.66	9.75	9.49	9.63
2642	NASDAQ	SBGI	Wed, Nov 30, 2005	9.27	9.62	9.20	9.62
2641	NASDAQ	SBGI	Tue, Nov 29, 2005	9.05	9.34	8.99	9.25
2640	NASDAQ	SBGI	Mon, Nov 28, 2005	9.20	9.20	8.99	9.00
2639	NASDAQ	SBGI	Fri, Nov 25, 2005	9.03	9.15	8.99	9.09
2638	NASDAQ	SBGI	Wed, Nov 23, 2005	8.96	9.09	8.96	8.99
2637	NASDAQ	SBGI	Tue, Nov 22, 2005	8.98	9.00	8.93	8.97
2636	NASDAQ	SBGI	Mon, Nov 21, 2005	9.00	9.05	8.93	8.99
2635	NASDAQ	SBGI	Fri, Nov 18, 2005	9.11	9.18	8.95	9.00
2634	NASDAQ	SBGI	Thu, Nov 17, 2005	8.82	9.10	8.71	9.08
2633	NASDAQ	SBGI	Wed, Nov 16, 2005	8.96	9.00	8.70	8.78
2632	NASDAQ	SBGI	Tue, Nov 15, 2005	9.00	9.06	8.87	8.95
2631	NASDAQ	SBGI	Mon, Nov 14, 2005	9.10	9.10	8.95	9.00
2630	NASDAQ	SBGI	Fri, Nov 11, 2005	9.15	9.15	8.98	8.99
2629	NASDAQ	SBGI	Thu, Nov 10, 2005	8.99	9.13	8.90	9.10
2628	NASDAQ	SBGI	Wed, Nov 9, 2005	8.98	9.03	8.93	8.98
2627	NASDAQ	SBGI	Tue, Nov 8, 2005	9.01	9.04	8.94	8.97
2626	NASDAQ	SBGI	Mon, Nov 7, 2005	9.03	9.40	9.03	9.05
2625	NASDAQ	SBGI	Fri, Nov 4, 2005	9.05	9.08	8.92	8.98
2624	NASDAQ	SBGI	Thu, Nov 3, 2005	8.94	9.02	8.82	9.02
2623	NASDAQ	SBGI	Wed, Nov 2, 2005	8.85	8.95	8.53	8.89
2622	NASDAQ	SBGI	Tue, Nov 1, 2005	8.24	8.40	8.24	8.40
2621	NASDAQ	SBGI	Mon, Oct 31, 2005	8.32	8.42	8.25	8.29
2620	NASDAQ	SBGI	Fri, Oct 28, 2005	8.20	8.35	8.20	8.28
2619	NASDAQ	SBGI	Thu, Oct 27, 2005	8.38	8.42	8.21	8.22
2618	NASDAQ	SBGI	Wed, Oct 26, 2005	8.46	8.55	8.38	8.41
2617	NASDAQ	SBGI	Tue, Oct 25, 2005	8.57	8.66	8.44	8.50
2616	NASDAQ	SBGI	Mon, Oct 24, 2005	8.43	8.68	8.42	8.61
2615	NASDAQ	SBGI	Fri, Oct 21, 2005	8.33	8.50	8.33	8.40
2614	NASDAQ	SBGI	Thu, Oct 20, 2005	8.45	8.76	8.30	8.35
2613	NASDAQ	SBGI	Wed, Oct 19, 2005	8.34	8.51	8.20	8.48
2612	NASDAQ	SBGI	Tue, Oct 18, 2005	8.48	8.50	8.32	8.38
2611	NASDAQ	SBGI	Mon, Oct 17, 2005	8.58	8.64	8.34	8.48
2610	NASDAQ	SBGI	Fri, Oct 14, 2005	8.43	8.56	8.16	8.53
2609	NASDAQ	SBGI	Thu, Oct 13, 2005	8.17	8.43	8.05	8.36
2608	NASDAQ	SBGI	Wed, Oct 12, 2005	8.29	8.36	7.96	8.23
2607	NASDAQ	SBGI	Tue, Oct 11, 2005	8.51	8.65	8.32	8.33
2606	NASDAQ	SBGI	Mon, Oct 10, 2005	8.57	8.65	8.46	8.50
2605	NASDAQ	SBGI	Fri, Oct 7, 2005	8.49	8.65	8.44	8.61
2604	NASDAQ	SBGI	Thu, Oct 6, 2005	8.75	8.87	8.42	8.45
2603	NASDAQ	SBGI	Wed, Oct 5, 2005	8.78	8.94	8.72	8.80
2602	NASDAQ	SBGI	Tue, Oct 4, 2005	8.83	8.92	8.73	8.80
2601	NASDAQ	SBGI	Mon, Oct 3, 2005	8.80	9.00	8.79	8.84
2600	NASDAQ	SBGI	Fri, Sep 30, 2005	8.98	9.02	8.77	8.87
2599	NASDAQ	SBGI	Thu, Sep 29, 2005	8.80	9.04	8.79	9.03
2598	NASDAQ	SBGI	Wed, Sep 28, 2005	8.77	9.03	8.68	8.87
2597	NASDAQ	SBGI	Tue, Sep 27, 2005	9.10	9.21	8.64	8.76
2596	NASDAQ	SBGI	Mon, Sep 26, 2005	9.27	9.35	9.08	9.13
2595	NASDAQ	SBGI	Fri, Sep 23, 2005	9.09	9.21	8.91	9.21
2594	NASDAQ	SBGI	Thu, Sep 22, 2005	8.96	9.11	8.72	9.01
2593	NASDAQ	SBGI	Wed, Sep 21, 2005	9.18	9.26	8.90	8.98
2592	NASDAQ	SBGI	Tue, Sep 20, 2005	9.50	9.52	9.20	9.24
2591	NASDAQ	SBGI	Mon, Sep 19, 2005	9.42	9.50	9.39	9.45
2590	NASDAQ	SBGI	Fri, Sep 16, 2005	9.20	9.40	9.11	9.39
2589	NASDAQ	SBGI	Thu, Sep 15, 2005	8.97	9.13	8.88	9.13
2588	NASDAQ	SBGI	Wed, Sep 14, 2005	9.36	9.45	9.03	9.03
2587	NASDAQ	SBGI	Tue, Sep 13, 2005	9.58	9.58	9.33	9.35
2586	NASDAQ	SBGI	Mon, Sep 12, 2005	9.33	9.75	9.27	9.57
2585	NASDAQ	SBGI	Fri, Sep 9, 2005	9.38	9.46	9.24	9.35
2584	NASDAQ	SBGI	Thu, Sep 8, 2005	9.35	9.50	9.29	9.39
2583	NASDAQ	SBGI	Wed, Sep 7, 2005	9.22	9.40	9.14	9.40
2582	NASDAQ	SBGI	Tue, Sep 6, 2005	9.33	9.42	9.19	9.23
2581	NASDAQ	SBGI	Fri, Sep 2, 2005	9.21	9.41	8.90	9.29
2580	NASDAQ	SBGI	Thu, Sep 1, 2005	9.34	9.45	9.08	9.22
2579	NASDAQ	SBGI	Wed, Aug 31, 2005	9.47	9.51	9.11	9.39
2578	NASDAQ	SBGI	Tue, Aug 30, 2005	9.50	9.56	9.31	9.46
2577	NASDAQ	SBGI	Mon, Aug 29, 2005	9.42	9.56	9.37	9.47
2576	NASDAQ	SBGI	Fri, Aug 26, 2005	9.40	9.57	9.40	9.43
2575	NASDAQ	SBGI	Thu, Aug 25, 2005	9.50	9.56	9.36	9.45
2574	NASDAQ	SBGI	Wed, Aug 24, 2005	9.20	9.57	9.13	9.49
2573	NASDAQ	SBGI	Tue, Aug 23, 2005	9.20	9.37	9.15	9.27
2572	NASDAQ	SBGI	Mon, Aug 22, 2005	9.27	9.35	9.16	9.21
2571	NASDAQ	SBGI	Fri, Aug 19, 2005	9.53	9.53	9.29	9.32
2570	NASDAQ	SBGI	Thu, Aug 18, 2005	9.44	9.55	9.33	9.52
2569	NASDAQ	SBGI	Wed, Aug 17, 2005	9.44	9.54	9.33	9.49
2568	NASDAQ	SBGI	Tue, Aug 16, 2005	9.32	9.49	9.22	9.40
2567	NASDAQ	SBGI	Mon, Aug 15, 2005	9.38	9.41	9.05	9.37
2566	NASDAQ	SBGI	Fri, Aug 12, 2005	9.33	9.42	9.08	9.36
2565	NASDAQ	SBGI	Thu, Aug 11, 2005	9.10	9.35	9.00	9.32
2564	NASDAQ	SBGI	Wed, Aug 10, 2005	8.79	9.21	8.69	9.13
2563	NASDAQ	SBGI	Tue, Aug 9, 2005	8.87	8.87	8.61	8.76
2562	NASDAQ	SBGI	Mon, Aug 8, 2005	8.91	8.91	8.65	8.80
2561	NASDAQ	SBGI	Fri, Aug 5, 2005	9.01	9.06	8.82	8.84
2560	NASDAQ	SBGI	Thu, Aug 4, 2005	9.08	9.09	8.84	9.02
2559	NASDAQ	SBGI	Wed, Aug 3, 2005	9.15	9.20	9.02	9.10
2558	NASDAQ	SBGI	Tue, Aug 2, 2005	9.11	9.20	9.05	9.10
2557	NASDAQ	SBGI	Mon, Aug 1, 2005	9.06	9.20	8.96	9.04
2556	NASDAQ	SBGI	Fri, Jul 29, 2005	8.96	9.05	8.94	9.00
2555	NASDAQ	SBGI	Thu, Jul 28, 2005	9.12	9.16	8.97	9.01
2554	NASDAQ	SBGI	Wed, Jul 27, 2005	9.06	9.20	8.86	9.06
2553	NASDAQ	SBGI	Tue, Jul 26, 2005	8.94	9.10	8.94	8.98
2552	NASDAQ	SBGI	Mon, Jul 25, 2005	9.05	9.14	8.93	8.98
2551	NASDAQ	SBGI	Fri, Jul 22, 2005	8.76	9.18	8.72	9.02
2550	NASDAQ	SBGI	Thu, Jul 21, 2005	8.97	9.08	8.71	8.71
2549	NASDAQ	SBGI	Wed, Jul 20, 2005	8.90	9.08	8.82	9.02
2548	NASDAQ	SBGI	Tue, Jul 19, 2005	9.15	9.15	8.91	8.96
2547	NASDAQ	SBGI	Mon, Jul 18, 2005	8.87	9.17	8.87	9.07
2546	NASDAQ	SBGI	Fri, Jul 15, 2005	8.93	9.07	8.83	8.89
2545	NASDAQ	SBGI	Thu, Jul 14, 2005	9.20	9.20	8.98	9.03
2544	NASDAQ	SBGI	Wed, Jul 13, 2005	9.15	9.21	8.98	9.07
2543	NASDAQ	SBGI	Tue, Jul 12, 2005	9.40	9.40	9.16	9.19
2542	NASDAQ	SBGI	Mon, Jul 11, 2005	9.32	9.53	9.23	9.40
2541	NASDAQ	SBGI	Fri, Jul 8, 2005	9.14	9.30	9.06	9.28
2540	NASDAQ	SBGI	Thu, Jul 7, 2005	9.17	9.34	9.08	9.13
2539	NASDAQ	SBGI	Wed, Jul 6, 2005	9.40	9.50	9.24	9.24
2538	NASDAQ	SBGI	Tue, Jul 5, 2005	9.29	9.40	9.18	9.40
2537	NASDAQ	SBGI	Fri, Jul 1, 2005	9.10	9.26	9.07	9.24
2536	NASDAQ	SBGI	Thu, Jun 30, 2005	9.13	9.35	9.03	9.08
2535	NASDAQ	SBGI	Wed, Jun 29, 2005	9.06	9.34	8.97	9.11
2534	NASDAQ	SBGI	Tue, Jun 28, 2005	8.84	9.13	8.80	9.13
2533	NASDAQ	SBGI	Mon, Jun 27, 2005	8.57	8.80	8.53	8.74
2532	NASDAQ	SBGI	Fri, Jun 24, 2005	8.53	8.77	8.48	8.59
2531	NASDAQ	SBGI	Thu, Jun 23, 2005	8.74	8.87	8.53	8.53
2530	NASDAQ	SBGI	Wed, Jun 22, 2005	8.93	9.00	8.69	8.77
2529	NASDAQ	SBGI	Tue, Jun 21, 2005	8.90	9.00	8.83	8.95
2528	NASDAQ	SBGI	Mon, Jun 20, 2005	8.90	9.00	8.82	8.90
2527	NASDAQ	SBGI	Fri, Jun 17, 2005	8.99	9.00	8.59	8.88
2526	NASDAQ	SBGI	Thu, Jun 16, 2005	8.78	8.93	8.73	8.93
2525	NASDAQ	SBGI	Wed, Jun 15, 2005	8.79	8.87	8.74	8.85
2524	NASDAQ	SBGI	Tue, Jun 14, 2005	8.66	8.80	8.57	8.75
2523	NASDAQ	SBGI	Mon, Jun 13, 2005	8.59	8.62	8.38	8.57
2522	NASDAQ	SBGI	Fri, Jun 10, 2005	8.62	8.66	8.53	8.65
2521	NASDAQ	SBGI	Thu, Jun 9, 2005	8.48	8.62	8.38	8.59
2520	NASDAQ	SBGI	Wed, Jun 8, 2005	8.65	8.70	8.46	8.51
2519	NASDAQ	SBGI	Tue, Jun 7, 2005	8.60	8.70	8.51	8.63
2518	NASDAQ	SBGI	Mon, Jun 6, 2005	8.69	8.69	8.56	8.60
2517	NASDAQ	SBGI	Fri, Jun 3, 2005	8.70	8.75	8.60	8.62
2516	NASDAQ	SBGI	Thu, Jun 2, 2005	8.89	8.89	8.65	8.68
2515	NASDAQ	SBGI	Wed, Jun 1, 2005	8.80	8.90	8.66	8.85
2514	NASDAQ	SBGI	Tue, May 31, 2005	8.70	8.88	8.64	8.81
2513	NASDAQ	SBGI	Fri, May 27, 2005	8.69	8.75	8.63	8.65
2512	NASDAQ	SBGI	Thu, May 26, 2005	8.51	8.85	8.51	8.67
2511	NASDAQ	SBGI	Wed, May 25, 2005	8.56	8.71	8.52	8.53
2510	NASDAQ	SBGI	Tue, May 24, 2005	8.51	9.00	8.50	8.62
2509	NASDAQ	SBGI	Mon, May 23, 2005	8.50	9.03	8.46	8.60
2508	NASDAQ	SBGI	Fri, May 20, 2005	8.55	8.55	8.00	8.49
2507	NASDAQ	SBGI	Thu, May 19, 2005	8.38	8.50	8.29	8.50
2506	NASDAQ	SBGI	Wed, May 18, 2005	8.19	8.43	8.10	8.35
2505	NASDAQ	SBGI	Tue, May 17, 2005	7.97	8.16	7.73	8.15
2504	NASDAQ	SBGI	Mon, May 16, 2005	8.00	8.13	7.97	8.02
2503	NASDAQ	SBGI	Fri, May 13, 2005	8.07	8.20	7.96	8.04
2502	NASDAQ	SBGI	Thu, May 12, 2005	8.04	8.16	7.92	7.96
2501	NASDAQ	SBGI	Wed, May 11, 2005	8.06	8.28	7.99	7.99
2500	NASDAQ	SBGI	Tue, May 10, 2005	8.08	8.33	8.07	8.10
2499	NASDAQ	SBGI	Mon, May 9, 2005	8.05	8.20	8.00	8.15
2498	NASDAQ	SBGI	Fri, May 6, 2005	8.00	8.10	7.97	7.97
2497	NASDAQ	SBGI	Thu, May 5, 2005	8.01	8.02	7.86	8.00
2496	NASDAQ	SBGI	Wed, May 4, 2005	7.65	8.10	7.60	8.00
2495	NASDAQ	SBGI	Tue, May 3, 2005	7.60	7.62	7.39	7.49
2494	NASDAQ	SBGI	Mon, May 2, 2005	7.62	7.76	7.35	7.54
2493	NASDAQ	SBGI	Fri, Apr 29, 2005	7.51	7.67	7.47	7.66
2492	NASDAQ	SBGI	Thu, Apr 28, 2005	7.67	7.67	7.45	7.45
2491	NASDAQ	SBGI	Wed, Apr 27, 2005	7.55	7.77	7.49	7.71
2490	NASDAQ	SBGI	Tue, Apr 26, 2005	7.59	7.73	7.55	7.56
2489	NASDAQ	SBGI	Mon, Apr 25, 2005	7.64	7.74	7.51	7.69
2488	NASDAQ	SBGI	Fri, Apr 22, 2005	7.87	8.00	7.50	7.52
2487	NASDAQ	SBGI	Thu, Apr 21, 2005	7.70	8.01	7.66	7.94
2486	NASDAQ	SBGI	Wed, Apr 20, 2005	7.75	7.84	7.57	7.59
2485	NASDAQ	SBGI	Tue, Apr 19, 2005	7.77	8.06	7.66	7.78
2484	NASDAQ	SBGI	Mon, Apr 18, 2005	7.83	7.97	7.70	7.72
2483	NASDAQ	SBGI	Fri, Apr 15, 2005	7.66	7.95	7.66	7.75
2482	NASDAQ	SBGI	Thu, Apr 14, 2005	7.97	8.00	7.66	7.66
2481	NASDAQ	SBGI	Wed, Apr 13, 2005	8.08	8.21	7.98	8.00
2480	NASDAQ	SBGI	Tue, Apr 12, 2005	8.07	8.19	7.90	8.01
2479	NASDAQ	SBGI	Mon, Apr 11, 2005	8.13	8.22	8.09	8.10
2478	NASDAQ	SBGI	Fri, Apr 8, 2005	8.18	8.18	8.03	8.06
2477	NASDAQ	SBGI	Thu, Apr 7, 2005	8.21	8.23	8.02	8.14
2476	NASDAQ	SBGI	Wed, Apr 6, 2005	8.44	8.44	7.99	8.21
2475	NASDAQ	SBGI	Tue, Apr 5, 2005	7.81	8.41	7.72	8.38
2474	NASDAQ	SBGI	Mon, Apr 4, 2005	7.84	7.86	7.67	7.73
2473	NASDAQ	SBGI	Fri, Apr 1, 2005	8.05	8.05	7.70	7.88
2472	NASDAQ	SBGI	Thu, Mar 31, 2005	7.95	8.03	7.73	8.03
2471	NASDAQ	SBGI	Wed, Mar 30, 2005	7.99	8.11	7.90	8.00
2470	NASDAQ	SBGI	Tue, Mar 29, 2005	7.96	8.07	7.90	8.04
2469	NASDAQ	SBGI	Mon, Mar 28, 2005	7.95	8.12	7.89	8.02
2468	NASDAQ	SBGI	Thu, Mar 24, 2005	7.83	8.02	7.76	8.00
2467	NASDAQ	SBGI	Wed, Mar 23, 2005	7.69	7.88	7.60	7.77
2466	NASDAQ	SBGI	Tue, Mar 22, 2005	7.73	7.86	7.71	7.76
2465	NASDAQ	SBGI	Mon, Mar 21, 2005	7.70	7.84	7.66	7.81
2464	NASDAQ	SBGI	Fri, Mar 18, 2005	7.79	7.84	7.64	7.73
2463	NASDAQ	SBGI	Thu, Mar 17, 2005	7.45	7.82	7.45	7.76
2462	NASDAQ	SBGI	Wed, Mar 16, 2005	7.60	7.70	7.44	7.48
2461	NASDAQ	SBGI	Tue, Mar 15, 2005	7.76	7.86	7.51	7.55
2460	NASDAQ	SBGI	Mon, Mar 14, 2005	7.66	7.78	7.56	7.71
2459	NASDAQ	SBGI	Fri, Mar 11, 2005	7.83	7.83	7.70	7.71
2458	NASDAQ	SBGI	Thu, Mar 10, 2005	7.83	8.03	7.75	7.78
2457	NASDAQ	SBGI	Wed, Mar 9, 2005	7.96	8.08	7.85	7.86
2456	NASDAQ	SBGI	Tue, Mar 8, 2005	8.01	8.24	7.87	7.97
2455	NASDAQ	SBGI	Mon, Mar 7, 2005	7.99	8.18	7.90	7.97
2454	NASDAQ	SBGI	Fri, Mar 4, 2005	8.17	8.22	7.88	8.08
2453	NASDAQ	SBGI	Thu, Mar 3, 2005	7.86	8.23	7.78	8.08
2452	NASDAQ	SBGI	Wed, Mar 2, 2005	7.95	7.95	7.76	7.76
2451	NASDAQ	SBGI	Tue, Mar 1, 2005	7.74	8.01	7.68	7.93
2450	NASDAQ	SBGI	Mon, Feb 28, 2005	7.90	8.04	7.63	7.70
2449	NASDAQ	SBGI	Fri, Feb 25, 2005	7.65	8.02	7.63	8.02
2448	NASDAQ	SBGI	Thu, Feb 24, 2005	7.56	7.76	7.56	7.76
2447	NASDAQ	SBGI	Wed, Feb 23, 2005	7.65	7.73	7.55	7.68
2446	NASDAQ	SBGI	Tue, Feb 22, 2005	7.75	7.89	7.53	7.53
2445	NASDAQ	SBGI	Fri, Feb 18, 2005	7.97	7.97	7.74	7.80
2444	NASDAQ	SBGI	Thu, Feb 17, 2005	7.95	7.96	7.82	7.89
2443	NASDAQ	SBGI	Wed, Feb 16, 2005	7.76	7.90	7.70	7.90
2442	NASDAQ	SBGI	Tue, Feb 15, 2005	7.95	7.95	7.66	7.77
2441	NASDAQ	SBGI	Mon, Feb 14, 2005	7.95	7.95	7.63	7.86
2440	NASDAQ	SBGI	Fri, Feb 11, 2005	7.76	7.93	7.57	7.93
2439	NASDAQ	SBGI	Thu, Feb 10, 2005	7.80	7.90	7.25	7.66
2438	NASDAQ	SBGI	Wed, Feb 9, 2005	8.00	8.17	7.93	7.93
2437	NASDAQ	SBGI	Tue, Feb 8, 2005	8.15	8.16	7.95	8.08
2436	NASDAQ	SBGI	Mon, Feb 7, 2005	8.05	8.17	8.01	8.09
2435	NASDAQ	SBGI	Fri, Feb 4, 2005	8.33	8.33	8.04	8.15
2434	NASDAQ	SBGI	Thu, Feb 3, 2005	8.35	8.35	8.08	8.16
2433	NASDAQ	SBGI	Wed, Feb 2, 2005	8.18	8.34	8.02	8.26
2432	NASDAQ	SBGI	Tue, Feb 1, 2005	8.31	8.39	8.16	8.22
2431	NASDAQ	SBGI	Mon, Jan 31, 2005	8.29	8.36	8.10	8.23
2430	NASDAQ	SBGI	Fri, Jan 28, 2005	8.21	8.38	8.02	8.11
2429	NASDAQ	SBGI	Thu, Jan 27, 2005	8.11	8.50	8.10	8.32
2428	NASDAQ	SBGI	Wed, Jan 26, 2005	8.16	8.18	7.99	8.18
2427	NASDAQ	SBGI	Tue, Jan 25, 2005	8.19	8.27	8.03	8.14
2426	NASDAQ	SBGI	Mon, Jan 24, 2005	8.29	8.34	8.07	8.07
2425	NASDAQ	SBGI	Fri, Jan 21, 2005	8.28	8.37	8.05	8.24
2424	NASDAQ	SBGI	Thu, Jan 20, 2005	8.43	8.43	8.22	8.32
2423	NASDAQ	SBGI	Wed, Jan 19, 2005	8.52	8.52	8.31	8.31
2422	NASDAQ	SBGI	Tue, Jan 18, 2005	8.44	8.51	8.26	8.42
2421	NASDAQ	SBGI	Fri, Jan 14, 2005	8.36	8.48	8.26	8.44
2420	NASDAQ	SBGI	Thu, Jan 13, 2005	8.57	8.57	8.17	8.31
2419	NASDAQ	SBGI	Wed, Jan 12, 2005	8.37	8.44	8.10	8.22
2418	NASDAQ	SBGI	Tue, Jan 11, 2005	8.86	8.86	8.35	8.37
2417	NASDAQ	SBGI	Mon, Jan 10, 2005	8.87	8.91	8.73	8.73
2416	NASDAQ	SBGI	Fri, Jan 7, 2005	9.01	9.07	8.60	8.72
2415	NASDAQ	SBGI	Thu, Jan 6, 2005	8.89	9.04	8.78	8.91
2414	NASDAQ	SBGI	Wed, Jan 5, 2005	8.86	9.25	8.73	8.86
2413	NASDAQ	SBGI	Tue, Jan 4, 2005	9.16	9.27	8.73	8.81
2412	NASDAQ	SBGI	Mon, Jan 3, 2005	9.29	9.29	9.07	9.14
2411	NASDAQ	SBGI	Fri, Dec 31, 2004	9.30	9.36	9.15	9.21
2410	NASDAQ	SBGI	Thu, Dec 30, 2004	9.08	9.23	9.00	9.19
2409	NASDAQ	SBGI	Wed, Dec 29, 2004	9.28	9.28	9.02	9.04
2408	NASDAQ	SBGI	Tue, Dec 28, 2004	9.18	9.28	8.99	9.21
2407	NASDAQ	SBGI	Mon, Dec 27, 2004	9.00	9.27	8.99	9.12
2406	NASDAQ	SBGI	Thu, Dec 23, 2004	9.03	9.14	8.91	9.10
2405	NASDAQ	SBGI	Wed, Dec 22, 2004	8.80	9.01	8.79	9.01
2404	NASDAQ	SBGI	Tue, Dec 21, 2004	8.82	8.96	8.78	8.91
2403	NASDAQ	SBGI	Mon, Dec 20, 2004	8.79	9.00	8.78	8.88
2402	NASDAQ	SBGI	Fri, Dec 17, 2004	8.90	8.95	8.72	8.90
2401	NASDAQ	SBGI	Thu, Dec 16, 2004	8.68	9.00	8.67	8.82
2400	NASDAQ	SBGI	Wed, Dec 15, 2004	8.76	8.86	8.59	8.68
2399	NASDAQ	SBGI	Tue, Dec 14, 2004	8.41	8.75	8.41	8.70
2398	NASDAQ	SBGI	Mon, Dec 13, 2004	8.40	8.48	8.26	8.42
2397	NASDAQ	SBGI	Fri, Dec 10, 2004	8.31	8.45	8.25	8.37
2396	NASDAQ	SBGI	Thu, Dec 9, 2004	8.23	8.49	8.15	8.37
2395	NASDAQ	SBGI	Wed, Dec 8, 2004	8.09	8.26	7.87	8.19
2394	NASDAQ	SBGI	Tue, Dec 7, 2004	8.37	8.37	8.01	8.12
2393	NASDAQ	SBGI	Mon, Dec 6, 2004	8.32	8.37	8.24	8.25
2392	NASDAQ	SBGI	Fri, Dec 3, 2004	8.50	8.50	8.23	8.32
2391	NASDAQ	SBGI	Thu, Dec 2, 2004	7.48	8.51	7.43	8.41
2390	NASDAQ	SBGI	Wed, Dec 1, 2004	7.28	7.51	7.19	7.37
2389	NASDAQ	SBGI	Tue, Nov 30, 2004	7.13	7.29	7.07	7.21
2388	NASDAQ	SBGI	Mon, Nov 29, 2004	7.32	7.36	6.97	7.16
2387	NASDAQ	SBGI	Fri, Nov 26, 2004	7.15	7.25	7.05	7.22
2386	NASDAQ	SBGI	Wed, Nov 24, 2004	7.12	7.19	6.97	7.13
2385	NASDAQ	SBGI	Tue, Nov 23, 2004	6.77	7.10	6.70	6.99
2384	NASDAQ	SBGI	Mon, Nov 22, 2004	6.80	6.80	6.65	6.77
2383	NASDAQ	SBGI	Fri, Nov 19, 2004	6.70	6.78	6.66	6.77
2382	NASDAQ	SBGI	Thu, Nov 18, 2004	6.66	6.74	6.60	6.73
2381	NASDAQ	SBGI	Wed, Nov 17, 2004	6.77	6.82	6.66	6.70
2380	NASDAQ	SBGI	Tue, Nov 16, 2004	6.67	6.83	6.62	6.64
2379	NASDAQ	SBGI	Mon, Nov 15, 2004	6.73	6.82	6.64	6.72
2378	NASDAQ	SBGI	Fri, Nov 12, 2004	6.91	6.92	6.65	6.69
2377	NASDAQ	SBGI	Thu, Nov 11, 2004	6.74	6.90	6.65	6.80
2376	NASDAQ	SBGI	Wed, Nov 10, 2004	6.90	6.90	6.66	6.75
2375	NASDAQ	SBGI	Tue, Nov 9, 2004	6.85	6.93	6.69	6.81
2374	NASDAQ	SBGI	Mon, Nov 8, 2004	6.80	6.92	6.70	6.75
2373	NASDAQ	SBGI	Fri, Nov 5, 2004	7.02	7.02	6.80	6.90
2372	NASDAQ	SBGI	Thu, Nov 4, 2004	7.10	7.10	6.83	7.00
2371	NASDAQ	SBGI	Wed, Nov 3, 2004	7.02	7.23	7.02	7.15
2370	NASDAQ	SBGI	Tue, Nov 2, 2004	7.02	7.07	6.82	6.90
2369	NASDAQ	SBGI	Mon, Nov 1, 2004	7.12	7.12	6.84	6.95
2368	NASDAQ	SBGI	Fri, Oct 29, 2004	6.99	7.05	6.98	7.00
2367	NASDAQ	SBGI	Thu, Oct 28, 2004	6.90	7.12	6.87	6.99
2366	NASDAQ	SBGI	Wed, Oct 27, 2004	7.05	7.14	6.96	7.00
2365	NASDAQ	SBGI	Tue, Oct 26, 2004	7.09	7.15	7.00	7.05
2364	NASDAQ	SBGI	Mon, Oct 25, 2004	7.22	7.23	7.03	7.08
2363	NASDAQ	SBGI	Fri, Oct 22, 2004	7.24	7.25	7.08	7.17
2362	NASDAQ	SBGI	Thu, Oct 21, 2004	7.16	7.25	6.94	7.13
2361	NASDAQ	SBGI	Wed, Oct 20, 2004	6.50	7.36	6.46	7.05
2360	NASDAQ	SBGI	Tue, Oct 19, 2004	6.66	6.67	6.12	6.26
2359	NASDAQ	SBGI	Mon, Oct 18, 2004	7.01	7.07	6.37	6.49
2358	NASDAQ	SBGI	Fri, Oct 15, 2004	7.20	7.31	6.98	7.04
2357	NASDAQ	SBGI	Thu, Oct 14, 2004	7.15	7.26	7.10	7.11
2356	NASDAQ	SBGI	Wed, Oct 13, 2004	7.30	7.45	7.14	7.14
2355	NASDAQ	SBGI	Tue, Oct 12, 2004	7.37	7.45	7.24	7.29
2354	NASDAQ	SBGI	Mon, Oct 11, 2004	7.58	7.65	7.37	7.38
2353	NASDAQ	SBGI	Fri, Oct 8, 2004	7.59	7.76	7.50	7.50
2352	NASDAQ	SBGI	Thu, Oct 7, 2004	7.84	7.84	7.63	7.71
2351	NASDAQ	SBGI	Wed, Oct 6, 2004	7.70	7.88	7.62	7.82
2350	NASDAQ	SBGI	Tue, Oct 5, 2004	7.61	7.70	7.50	7.62
2349	NASDAQ	SBGI	Mon, Oct 4, 2004	7.40	7.64	6.87	7.61
2348	NASDAQ	SBGI	Fri, Oct 1, 2004	7.36	7.53	7.32	7.43
2347	NASDAQ	SBGI	Thu, Sep 30, 2004	7.27	7.37	7.26	7.30
2346	NASDAQ	SBGI	Wed, Sep 29, 2004	7.27	7.35	7.08	7.34
2345	NASDAQ	SBGI	Tue, Sep 28, 2004	7.29	7.43	7.02	7.22
2344	NASDAQ	SBGI	Mon, Sep 27, 2004	7.55	7.56	7.16	7.16
2343	NASDAQ	SBGI	Fri, Sep 24, 2004	7.65	7.69	7.42	7.55
2342	NASDAQ	SBGI	Thu, Sep 23, 2004	7.58	7.64	7.50	7.60
2341	NASDAQ	SBGI	Wed, Sep 22, 2004	7.72	7.77	7.52	7.57
2340	NASDAQ	SBGI	Tue, Sep 21, 2004	7.48	7.83	7.47	7.83
2339	NASDAQ	SBGI	Mon, Sep 20, 2004	7.97	8.04	7.78	7.81
2338	NASDAQ	SBGI	Fri, Sep 17, 2004	8.11	8.43	7.85	7.94
2337	NASDAQ	SBGI	Thu, Sep 16, 2004	8.06	8.23	7.95	8.07
2336	NASDAQ	SBGI	Wed, Sep 15, 2004	8.00	8.08	7.92	7.99
2335	NASDAQ	SBGI	Tue, Sep 14, 2004	8.04	8.17	7.96	8.00
2334	NASDAQ	SBGI	Mon, Sep 13, 2004	8.00	8.08	7.91	8.01
2333	NASDAQ	SBGI	Fri, Sep 10, 2004	7.99	8.02	7.88	7.96
2332	NASDAQ	SBGI	Thu, Sep 9, 2004	7.83	8.08	7.80	8.00
2331	NASDAQ	SBGI	Wed, Sep 8, 2004	7.95	8.05	7.85	7.85
2330	NASDAQ	SBGI	Tue, Sep 7, 2004	8.00	8.14	7.88	7.90
2329	NASDAQ	SBGI	Fri, Sep 3, 2004	7.89	8.06	7.85	7.95
2328	NASDAQ	SBGI	Thu, Sep 2, 2004	8.02	8.03	7.90	8.00
2327	NASDAQ	SBGI	Wed, Sep 1, 2004	8.04	8.55	7.92	7.98
2326	NASDAQ	SBGI	Tue, Aug 31, 2004	7.92	8.10	7.91	8.00
2325	NASDAQ	SBGI	Mon, Aug 30, 2004	8.00	8.04	7.88	7.94
2324	NASDAQ	SBGI	Fri, Aug 27, 2004	7.91	8.02	7.81	7.99
2323	NASDAQ	SBGI	Thu, Aug 26, 2004	8.00	8.00	7.86	7.92
2322	NASDAQ	SBGI	Wed, Aug 25, 2004	7.94	8.10	7.89	8.00
2321	NASDAQ	SBGI	Tue, Aug 24, 2004	8.20	8.28	7.83	7.90
2320	NASDAQ	SBGI	Mon, Aug 23, 2004	8.23	8.29	8.06	8.07
2319	NASDAQ	SBGI	Fri, Aug 20, 2004	8.02	8.24	7.98	8.16
2318	NASDAQ	SBGI	Thu, Aug 19, 2004	8.14	8.17	7.95	7.98
2317	NASDAQ	SBGI	Wed, Aug 18, 2004	7.97	8.15	7.97	8.08
2316	NASDAQ	SBGI	Tue, Aug 17, 2004	8.10	8.38	7.99	8.03
2315	NASDAQ	SBGI	Mon, Aug 16, 2004	8.17	8.18	7.97	8.03
2314	NASDAQ	SBGI	Fri, Aug 13, 2004	7.85	8.16	7.85	8.05
2313	NASDAQ	SBGI	Thu, Aug 12, 2004	7.87	8.09	7.85	7.86
2312	NASDAQ	SBGI	Wed, Aug 11, 2004	8.00	8.08	7.76	7.92
2311	NASDAQ	SBGI	Tue, Aug 10, 2004	7.89	8.00	7.80	8.00
2310	NASDAQ	SBGI	Mon, Aug 9, 2004	8.28	8.39	7.81	7.89
2309	NASDAQ	SBGI	Fri, Aug 6, 2004	8.79	8.79	7.95	8.15
2308	NASDAQ	SBGI	Thu, Aug 5, 2004	9.87	9.88	8.67	8.97
2307	NASDAQ	SBGI	Wed, Aug 4, 2004	9.76	9.89	9.54	9.89
2306	NASDAQ	SBGI	Tue, Aug 3, 2004	10.00	10.00	9.80	9.82
2305	NASDAQ	SBGI	Mon, Aug 2, 2004	9.85	10.04	9.79	9.91
2304	NASDAQ	SBGI	Fri, Jul 30, 2004	9.86	10.00	9.72	9.91
2303	NASDAQ	SBGI	Thu, Jul 29, 2004	9.82	10.04	9.68	9.84
2302	NASDAQ	SBGI	Wed, Jul 28, 2004	10.00	10.04	9.65	9.77
2301	NASDAQ	SBGI	Tue, Jul 27, 2004	10.04	10.08	9.85	10.06
2300	NASDAQ	SBGI	Mon, Jul 26, 2004	10.04	10.12	9.89	10.02
2299	NASDAQ	SBGI	Fri, Jul 23, 2004	10.04	10.10	9.79	9.93
2298	NASDAQ	SBGI	Thu, Jul 22, 2004	9.85	10.22	9.85	9.99
2297	NASDAQ	SBGI	Wed, Jul 21, 2004	10.15	10.29	9.91	9.95
2296	NASDAQ	SBGI	Tue, Jul 20, 2004	10.09	10.14	9.98	10.12
2295	NASDAQ	SBGI	Mon, Jul 19, 2004	9.81	10.07	9.68	10.06
2294	NASDAQ	SBGI	Fri, Jul 16, 2004	9.95	10.08	9.75	9.76
2293	NASDAQ	SBGI	Thu, Jul 15, 2004	9.92	10.00	9.79	9.85
2292	NASDAQ	SBGI	Wed, Jul 14, 2004	10.01	10.20	9.69	9.86
2291	NASDAQ	SBGI	Tue, Jul 13, 2004	10.20	10.29	9.90	10.00
2290	NASDAQ	SBGI	Mon, Jul 12, 2004	10.12	10.30	10.01	10.23
2289	NASDAQ	SBGI	Fri, Jul 9, 2004	10.18	10.28	10.03	10.14
2288	NASDAQ	SBGI	Thu, Jul 8, 2004	10.23	10.25	9.99	10.08
2287	NASDAQ	SBGI	Wed, Jul 7, 2004	10.34	10.39	10.09	10.18
2286	NASDAQ	SBGI	Tue, Jul 6, 2004	10.35	10.45	10.13	10.30
2285	NASDAQ	SBGI	Fri, Jul 2, 2004	10.15	10.45	10.05	10.34
2284	NASDAQ	SBGI	Thu, Jul 1, 2004	10.37	10.38	10.08	10.08
2283	NASDAQ	SBGI	Wed, Jun 30, 2004	10.59	10.60	10.26	10.27
2282	NASDAQ	SBGI	Tue, Jun 29, 2004	10.82	10.84	10.46	10.56
2281	NASDAQ	SBGI	Mon, Jun 28, 2004	10.60	10.78	10.56	10.69
2280	NASDAQ	SBGI	Fri, Jun 25, 2004	10.73	10.90	10.54	10.70
2279	NASDAQ	SBGI	Thu, Jun 24, 2004	10.89	11.05	10.79	10.86
2278	NASDAQ	SBGI	Wed, Jun 23, 2004	10.72	10.93	10.66	10.82
2277	NASDAQ	SBGI	Tue, Jun 22, 2004	10.78	10.82	10.50	10.67
2276	NASDAQ	SBGI	Mon, Jun 21, 2004	10.92	10.96	10.56	10.72
2275	NASDAQ	SBGI	Fri, Jun 18, 2004	10.92	11.00	10.73	10.81
2274	NASDAQ	SBGI	Thu, Jun 17, 2004	10.88	10.92	10.70	10.86
2273	NASDAQ	SBGI	Wed, Jun 16, 2004	10.94	10.97	10.46	10.82
2272	NASDAQ	SBGI	Tue, Jun 15, 2004	10.90	11.01	10.68	10.76
2271	NASDAQ	SBGI	Mon, Jun 14, 2004	11.00	11.02	10.85	10.90
2270	NASDAQ	SBGI	Thu, Jun 10, 2004	10.87	11.01	10.84	10.96
2269	NASDAQ	SBGI	Wed, Jun 9, 2004	10.85	10.90	10.73	10.78
2268	NASDAQ	SBGI	Tue, Jun 8, 2004	10.85	10.95	10.74	10.87
2267	NASDAQ	SBGI	Mon, Jun 7, 2004	10.62	10.93	10.62	10.85
2266	NASDAQ	SBGI	Fri, Jun 4, 2004	10.55	10.76	10.45	10.65
2265	NASDAQ	SBGI	Thu, Jun 3, 2004	10.99	10.99	10.47	10.48
2264	NASDAQ	SBGI	Wed, Jun 2, 2004	11.02	11.12	10.90	10.97
2263	NASDAQ	SBGI	Tue, Jun 1, 2004	10.92	11.10	10.89	11.03
2262	NASDAQ	SBGI	Fri, May 28, 2004	11.11	11.12	10.98	11.08
2261	NASDAQ	SBGI	Thu, May 27, 2004	11.25	11.31	11.01	11.05
2260	NASDAQ	SBGI	Wed, May 26, 2004	11.51	11.52	11.10	11.22
2259	NASDAQ	SBGI	Tue, May 25, 2004	11.32	11.52	11.22	11.50
2258	NASDAQ	SBGI	Mon, May 24, 2004	11.20	11.49	11.17	11.38
2257	NASDAQ	SBGI	Fri, May 21, 2004	11.15	11.20	11.00	11.19
2256	NASDAQ	SBGI	Thu, May 20, 2004	10.96	11.19	10.96	11.10
2255	NASDAQ	SBGI	Wed, May 19, 2004	11.04	11.20	10.96	11.03
2254	NASDAQ	SBGI	Tue, May 18, 2004	10.87	10.99	10.73	10.92
2253	NASDAQ	SBGI	Mon, May 17, 2004	11.00	11.00	10.63	10.75
2252	NASDAQ	SBGI	Fri, May 14, 2004	10.94	11.20	10.90	11.01
2251	NASDAQ	SBGI	Thu, May 13, 2004	11.20	11.31	11.01	11.07
2250	NASDAQ	SBGI	Wed, May 12, 2004	11.54	11.55	11.07	11.23
2249	NASDAQ	SBGI	Tue, May 11, 2004	11.65	11.71	11.33	11.55
2248	NASDAQ	SBGI	Mon, May 10, 2004	11.76	11.80	11.44	11.46
2247	NASDAQ	SBGI	Fri, May 7, 2004	12.36	12.37	11.69	11.79
2246	NASDAQ	SBGI	Thu, May 6, 2004	12.71	12.77	12.15	12.40
2245	NASDAQ	SBGI	Wed, May 5, 2004	12.70	13.00	12.66	12.79
2244	NASDAQ	SBGI	Tue, May 4, 2004	12.34	12.88	12.34	12.77
2243	NASDAQ	SBGI	Mon, May 3, 2004	12.41	12.50	12.15	12.38
2242	NASDAQ	SBGI	Fri, Apr 30, 2004	12.61	12.85	12.29	12.36
2241	NASDAQ	SBGI	Thu, Apr 29, 2004	12.66	12.97	12.62	12.62
2240	NASDAQ	SBGI	Wed, Apr 28, 2004	13.04	13.07	12.66	12.67
2239	NASDAQ	SBGI	Tue, Apr 27, 2004	13.11	13.22	12.98	13.09
2238	NASDAQ	SBGI	Mon, Apr 26, 2004	12.70	13.11	12.61	13.04
2237	NASDAQ	SBGI	Fri, Apr 23, 2004	12.90	12.97	12.53	12.68
2236	NASDAQ	SBGI	Thu, Apr 22, 2004	12.75	13.13	12.75	12.89
2235	NASDAQ	SBGI	Wed, Apr 21, 2004	13.11	13.18	12.74	12.85
2234	NASDAQ	SBGI	Tue, Apr 20, 2004	13.45	13.45	13.01	13.10
2233	NASDAQ	SBGI	Mon, Apr 19, 2004	13.38	13.50	13.18	13.42
2232	NASDAQ	SBGI	Fri, Apr 16, 2004	13.45	13.60	13.28	13.31
2231	NASDAQ	SBGI	Thu, Apr 15, 2004	13.58	13.58	13.27	13.36
2230	NASDAQ	SBGI	Wed, Apr 14, 2004	13.36	13.70	13.18	13.50
2229	NASDAQ	SBGI	Tue, Apr 13, 2004	13.91	14.20	13.25	13.26
2228	NASDAQ	SBGI	Mon, Apr 12, 2004	13.34	13.76	13.21	13.51
2227	NASDAQ	SBGI	Thu, Apr 8, 2004	13.36	13.49	13.21	13.23
2226	NASDAQ	SBGI	Wed, Apr 7, 2004	13.19	13.36	13.18	13.23
2225	NASDAQ	SBGI	Tue, Apr 6, 2004	13.05	13.30	13.04	13.17
2224	NASDAQ	SBGI	Mon, Apr 5, 2004	13.13	13.21	12.95	13.12
2223	NASDAQ	SBGI	Fri, Apr 2, 2004	12.84	13.38	12.77	13.20
2222	NASDAQ	SBGI	Thu, Apr 1, 2004	12.61	13.05	12.59	12.84
2221	NASDAQ	SBGI	Wed, Mar 31, 2004	12.44	12.77	12.44	12.50
2220	NASDAQ	SBGI	Tue, Mar 30, 2004	12.37	12.50	12.24	12.45
2219	NASDAQ	SBGI	Mon, Mar 29, 2004	12.40	12.40	12.25	12.30
2218	NASDAQ	SBGI	Fri, Mar 26, 2004	12.34	12.43	12.19	12.43
2217	NASDAQ	SBGI	Thu, Mar 25, 2004	12.03	12.43	12.03	12.33
2216	NASDAQ	SBGI	Wed, Mar 24, 2004	12.47	12.47	12.03	12.06
2215	NASDAQ	SBGI	Tue, Mar 23, 2004	12.40	12.55	12.08	12.36
2214	NASDAQ	SBGI	Mon, Mar 22, 2004	12.41	12.41	12.15	12.35
2213	NASDAQ	SBGI	Fri, Mar 19, 2004	12.58	12.84	12.36	12.46
2212	NASDAQ	SBGI	Thu, Mar 18, 2004	12.55	12.58	12.30	12.46
2211	NASDAQ	SBGI	Wed, Mar 17, 2004	12.20	12.61	12.15	12.60
2210	NASDAQ	SBGI	Tue, Mar 16, 2004	12.23	12.50	12.07	12.13
2209	NASDAQ	SBGI	Mon, Mar 15, 2004	12.64	12.67	12.06	12.17
2208	NASDAQ	SBGI	Fri, Mar 12, 2004	12.10	12.75	12.00	12.68
2207	NASDAQ	SBGI	Thu, Mar 11, 2004	12.04	12.44	12.00	12.11
2206	NASDAQ	SBGI	Wed, Mar 10, 2004	12.31	12.40	11.98	12.05
2205	NASDAQ	SBGI	Tue, Mar 9, 2004	12.36	12.45	12.13	12.33
2204	NASDAQ	SBGI	Mon, Mar 8, 2004	12.17	12.52	12.15	12.32
2203	NASDAQ	SBGI	Fri, Mar 5, 2004	12.27	12.59	12.21	12.27
2202	NASDAQ	SBGI	Thu, Mar 4, 2004	12.26	12.42	12.14	12.27
2201	NASDAQ	SBGI	Wed, Mar 3, 2004	12.31	12.40	12.10	12.18
2200	NASDAQ	SBGI	Tue, Mar 2, 2004	12.55	12.87	12.27	12.40
2199	NASDAQ	SBGI	Mon, Mar 1, 2004	12.72	13.05	12.47	12.51
2198	NASDAQ	SBGI	Fri, Feb 27, 2004	12.98	13.07	12.50	12.56
2197	NASDAQ	SBGI	Thu, Feb 26, 2004	12.56	13.04	12.55	12.88
2196	NASDAQ	SBGI	Wed, Feb 25, 2004	12.54	12.82	12.49	12.66
2195	NASDAQ	SBGI	Tue, Feb 24, 2004	12.42	12.85	12.35	12.62
2194	NASDAQ	SBGI	Mon, Feb 23, 2004	13.00	13.14	12.60	12.66
2193	NASDAQ	SBGI	Fri, Feb 20, 2004	13.00	13.12	12.90	13.09
2192	NASDAQ	SBGI	Thu, Feb 19, 2004	13.06	13.24	12.98	12.98
2191	NASDAQ	SBGI	Wed, Feb 18, 2004	13.30	13.30	12.93	13.05
2190	NASDAQ	SBGI	Tue, Feb 17, 2004	13.01	13.38	13.01	13.28
2189	NASDAQ	SBGI	Fri, Feb 13, 2004	13.09	13.27	12.97	12.98
2188	NASDAQ	SBGI	Thu, Feb 12, 2004	13.72	13.72	13.22	13.33
2187	NASDAQ	SBGI	Wed, Feb 11, 2004	13.33	13.78	13.17	13.71
2186	NASDAQ	SBGI	Tue, Feb 10, 2004	13.30	13.39	13.15	13.36
2185	NASDAQ	SBGI	Mon, Feb 9, 2004	13.18	13.52	13.07	13.17
2184	NASDAQ	SBGI	Fri, Feb 6, 2004	13.02	13.33	13.00	13.22
2183	NASDAQ	SBGI	Thu, Feb 5, 2004	13.00	13.28	12.89	13.00
2182	NASDAQ	SBGI	Wed, Feb 4, 2004	13.30	13.30	12.98	13.00
2181	NASDAQ	SBGI	Tue, Feb 3, 2004	13.76	13.76	13.16	13.20
2180	NASDAQ	SBGI	Mon, Feb 2, 2004	13.67	13.75	13.40	13.55
2179	NASDAQ	SBGI	Fri, Jan 30, 2004	13.47	13.68	13.35	13.65
2178	NASDAQ	SBGI	Thu, Jan 29, 2004	13.58	13.84	13.21	13.53
2177	NASDAQ	SBGI	Wed, Jan 28, 2004	14.10	14.33	13.38	13.38
2176	NASDAQ	SBGI	Tue, Jan 27, 2004	14.41	14.45	14.11	14.20
2175	NASDAQ	SBGI	Mon, Jan 26, 2004	14.29	14.42	13.91	14.38
2174	NASDAQ	SBGI	Fri, Jan 23, 2004	14.20	14.46	13.99	14.25
2173	NASDAQ	SBGI	Thu, Jan 22, 2004	14.02	14.47	13.97	14.21
2172	NASDAQ	SBGI	Wed, Jan 21, 2004	14.22	14.31	13.80	14.03
2171	NASDAQ	SBGI	Tue, Jan 20, 2004	14.44	14.44	14.00	14.30
2170	NASDAQ	SBGI	Fri, Jan 16, 2004	14.41	14.52	14.24	14.42
2169	NASDAQ	SBGI	Thu, Jan 15, 2004	14.59	14.69	14.28	14.36
2168	NASDAQ	SBGI	Wed, Jan 14, 2004	14.40	14.62	14.25	14.53
2167	NASDAQ	SBGI	Tue, Jan 13, 2004	14.60	14.67	14.34	14.35
2166	NASDAQ	SBGI	Mon, Jan 12, 2004	14.55	14.91	14.36	14.54
2165	NASDAQ	SBGI	Fri, Jan 9, 2004	14.90	15.15	14.45	14.47
2164	NASDAQ	SBGI	Thu, Jan 8, 2004	14.78	14.95	14.73	14.90
2163	NASDAQ	SBGI	Wed, Jan 7, 2004	14.75	14.95	14.69	14.75
2162	NASDAQ	SBGI	Tue, Jan 6, 2004	14.88	14.93	14.84	14.88
2161	NASDAQ	SBGI	Mon, Jan 5, 2004	15.05	15.09	14.91	14.99
2160	NASDAQ	SBGI	Fri, Jan 2, 2004	14.86	15.12	14.85	15.03
2159	NASDAQ	SBGI	Wed, Dec 31, 2003	15.01	15.11	14.82	14.98
2158	NASDAQ	SBGI	Tue, Dec 30, 2003	15.18	15.18	14.84	14.96
2157	NASDAQ	SBGI	Mon, Dec 29, 2003	14.87	15.43	14.81	15.17
2156	NASDAQ	SBGI	Fri, Dec 26, 2003	14.52	14.88	14.52	14.86
2155	NASDAQ	SBGI	Wed, Dec 24, 2003	14.43	14.58	14.28	14.57
2154	NASDAQ	SBGI	Tue, Dec 23, 2003	14.10	14.57	14.06	14.36
2153	NASDAQ	SBGI	Mon, Dec 22, 2003	14.37	14.37	13.92	14.10
2152	NASDAQ	SBGI	Fri, Dec 19, 2003	14.10	14.23	13.72	14.14
2151	NASDAQ	SBGI	Thu, Dec 18, 2003	13.66	14.06	13.53	14.00
2150	NASDAQ	SBGI	Wed, Dec 17, 2003	13.51	13.77	13.49	13.62
2149	NASDAQ	SBGI	Tue, Dec 16, 2003	13.50	13.89	13.17	13.65
2148	NASDAQ	SBGI	Mon, Dec 15, 2003	13.04	13.28	12.96	13.05
2147	NASDAQ	SBGI	Fri, Dec 12, 2003	12.73	12.99	12.61	12.99
2146	NASDAQ	SBGI	Thu, Dec 11, 2003	12.50	12.70	12.44	12.68
2145	NASDAQ	SBGI	Wed, Dec 10, 2003	11.94	12.52	11.86	12.48
2144	NASDAQ	SBGI	Tue, Dec 9, 2003	11.95	12.10	11.80	11.92
2143	NASDAQ	SBGI	Mon, Dec 8, 2003	11.75	11.99	11.75	11.97
2142	NASDAQ	SBGI	Fri, Dec 5, 2003	11.69	11.80	11.42	11.76
2141	NASDAQ	SBGI	Thu, Dec 4, 2003	11.71	11.75	11.49	11.58
2140	NASDAQ	SBGI	Wed, Dec 3, 2003	11.59	12.01	11.52	11.69
2139	NASDAQ	SBGI	Tue, Dec 2, 2003	11.67	11.84	11.52	11.54
2138	NASDAQ	SBGI	Mon, Dec 1, 2003	11.58	11.76	11.50	11.65
2137	NASDAQ	SBGI	Fri, Nov 28, 2003	11.57	11.65	11.45	11.60
2136	NASDAQ	SBGI	Wed, Nov 26, 2003	11.67	11.76	11.53	11.59
2135	NASDAQ	SBGI	Tue, Nov 25, 2003	11.40	11.70	11.40	11.61
2134	NASDAQ	SBGI	Mon, Nov 24, 2003	10.99	11.45	10.95	11.38
2133	NASDAQ	SBGI	Fri, Nov 21, 2003	10.84	11.08	10.75	11.00
2132	NASDAQ	SBGI	Thu, Nov 20, 2003	10.78	11.00	10.75	10.83
2131	NASDAQ	SBGI	Wed, Nov 19, 2003	10.76	10.99	10.70	10.75
2130	NASDAQ	SBGI	Tue, Nov 18, 2003	10.73	10.93	10.65	10.75
2129	NASDAQ	SBGI	Mon, Nov 17, 2003	10.93	10.98	10.67	10.75
2128	NASDAQ	SBGI	Fri, Nov 14, 2003	11.09	11.25	10.86	10.95
2127	NASDAQ	SBGI	Thu, Nov 13, 2003	11.00	11.17	10.91	11.02
2126	NASDAQ	SBGI	Wed, Nov 12, 2003	11.00	11.27	10.98	11.06
2125	NASDAQ	SBGI	Tue, Nov 11, 2003	11.20	11.27	10.93	10.95
2124	NASDAQ	SBGI	Mon, Nov 10, 2003	11.47	11.59	11.23	11.27
2123	NASDAQ	SBGI	Fri, Nov 7, 2003	11.78	11.80	11.40	11.61
2122	NASDAQ	SBGI	Thu, Nov 6, 2003	11.31	11.84	11.21	11.75
2121	NASDAQ	SBGI	Wed, Nov 5, 2003	11.74	12.11	11.63	12.04
2120	NASDAQ	SBGI	Tue, Nov 4, 2003	11.79	11.84	11.58	11.77
2119	NASDAQ	SBGI	Mon, Nov 3, 2003	11.63	11.97	11.60	11.79
2118	NASDAQ	SBGI	Fri, Oct 31, 2003	11.64	11.72	11.60	11.63
2117	NASDAQ	SBGI	Thu, Oct 30, 2003	11.80	11.80	11.40	11.65
2116	NASDAQ	SBGI	Wed, Oct 29, 2003	11.70	11.80	11.51	11.70
2115	NASDAQ	SBGI	Tue, Oct 28, 2003	11.26	11.70	11.26	11.69
2114	NASDAQ	SBGI	Mon, Oct 27, 2003	11.11	11.40	11.11	11.26
2113	NASDAQ	SBGI	Fri, Oct 24, 2003	10.87	11.18	10.85	11.18
2112	NASDAQ	SBGI	Thu, Oct 23, 2003	11.02	11.08	10.94	10.99
2111	NASDAQ	SBGI	Wed, Oct 22, 2003	11.10	11.17	10.89	11.02
2110	NASDAQ	SBGI	Tue, Oct 21, 2003	11.14	11.32	11.08	11.16
2109	NASDAQ	SBGI	Mon, Oct 20, 2003	11.23	11.38	10.93	11.16
2108	NASDAQ	SBGI	Fri, Oct 17, 2003	11.26	11.49	11.22	11.25
2107	NASDAQ	SBGI	Thu, Oct 16, 2003	10.99	11.41	10.97	11.26
2106	NASDAQ	SBGI	Wed, Oct 15, 2003	11.02	11.10	10.90	11.03
2105	NASDAQ	SBGI	Tue, Oct 14, 2003	10.94	11.03	10.94	10.99
2104	NASDAQ	SBGI	Mon, Oct 13, 2003	11.06	11.16	10.85	11.03
2103	NASDAQ	SBGI	Fri, Oct 10, 2003	11.00	11.10	10.90	11.10
2102	NASDAQ	SBGI	Thu, Oct 9, 2003	10.70	11.09	10.70	11.02
2101	NASDAQ	SBGI	Wed, Oct 8, 2003	10.34	10.70	10.30	10.62
2100	NASDAQ	SBGI	Tue, Oct 7, 2003	10.16	10.50	10.16	10.50
2099	NASDAQ	SBGI	Mon, Oct 6, 2003	10.55	10.57	10.39	10.42
2098	NASDAQ	SBGI	Fri, Oct 3, 2003	10.26	10.61	10.21	10.45
2097	NASDAQ	SBGI	Thu, Oct 2, 2003	10.41	10.50	10.15	10.19
2096	NASDAQ	SBGI	Wed, Oct 1, 2003	10.12	10.47	10.12	10.41
2095	NASDAQ	SBGI	Tue, Sep 30, 2003	10.05	10.27	9.98	10.23
2094	NASDAQ	SBGI	Mon, Sep 29, 2003	9.95	10.05	9.84	10.05
2093	NASDAQ	SBGI	Fri, Sep 26, 2003	10.12	10.37	9.88	9.90
2092	NASDAQ	SBGI	Thu, Sep 25, 2003	10.33	10.62	10.15	10.18
2091	NASDAQ	SBGI	Wed, Sep 24, 2003	10.38	10.79	10.35	10.35
2090	NASDAQ	SBGI	Tue, Sep 23, 2003	11.08	11.08	10.70	10.79
2089	NASDAQ	SBGI	Mon, Sep 22, 2003	11.18	11.22	11.00	11.17
2088	NASDAQ	SBGI	Fri, Sep 19, 2003	11.00	11.24	11.00	11.19
2087	NASDAQ	SBGI	Thu, Sep 18, 2003	10.98	11.14	10.82	11.10
2086	NASDAQ	SBGI	Wed, Sep 17, 2003	10.95	11.00	10.68	10.90
2085	NASDAQ	SBGI	Tue, Sep 16, 2003	10.56	11.05	10.56	10.95
2084	NASDAQ	SBGI	Mon, Sep 15, 2003	10.56	10.67	10.50	10.64
2083	NASDAQ	SBGI	Fri, Sep 12, 2003	10.94	10.94	10.50	10.59
2082	NASDAQ	SBGI	Thu, Sep 11, 2003	10.70	10.92	10.70	10.90
2081	NASDAQ	SBGI	Wed, Sep 10, 2003	10.80	10.85	10.64	10.70
2080	NASDAQ	SBGI	Tue, Sep 9, 2003	10.95	11.04	10.71	10.98
2079	NASDAQ	SBGI	Mon, Sep 8, 2003	10.38	10.95	10.38	10.93
2078	NASDAQ	SBGI	Fri, Sep 5, 2003	10.59	10.60	10.39	10.40
2077	NASDAQ	SBGI	Thu, Sep 4, 2003	11.08	11.10	10.49	10.50
2076	NASDAQ	SBGI	Wed, Sep 3, 2003	11.31	11.38	11.05	11.12
2075	NASDAQ	SBGI	Tue, Sep 2, 2003	11.10	11.45	10.94	11.35
2074	NASDAQ	SBGI	Fri, Aug 29, 2003	10.87	11.13	10.63	11.12
2073	NASDAQ	SBGI	Thu, Aug 28, 2003	10.92	10.92	10.61	10.70
2072	NASDAQ	SBGI	Wed, Aug 27, 2003	11.00	11.03	10.81	10.92
2071	NASDAQ	SBGI	Tue, Aug 26, 2003	11.01	11.12	10.78	11.02
2070	NASDAQ	SBGI	Mon, Aug 25, 2003	11.25	11.25	11.00	11.05
2069	NASDAQ	SBGI	Fri, Aug 22, 2003	11.10	11.34	11.10	11.25
2068	NASDAQ	SBGI	Thu, Aug 21, 2003	10.85	11.15	10.70	11.01
2067	NASDAQ	SBGI	Wed, Aug 20, 2003	10.30	10.84	10.27	10.84
2066	NASDAQ	SBGI	Tue, Aug 19, 2003	10.08	10.55	9.85	10.36
2065	NASDAQ	SBGI	Mon, Aug 18, 2003	9.91	10.05	9.88	10.05
2064	NASDAQ	SBGI	Fri, Aug 15, 2003	9.98	10.05	9.85	9.91
2063	NASDAQ	SBGI	Thu, Aug 14, 2003	9.98	10.00	9.84	9.97
2062	NASDAQ	SBGI	Wed, Aug 13, 2003	10.01	10.01	9.83	9.94
2061	NASDAQ	SBGI	Tue, Aug 12, 2003	9.81	10.08	9.80	10.05
2060	NASDAQ	SBGI	Mon, Aug 11, 2003	9.82	9.92	9.63	9.85
2059	NASDAQ	SBGI	Fri, Aug 8, 2003	10.32	10.33	9.65	9.76
2058	NASDAQ	SBGI	Thu, Aug 7, 2003	9.97	10.04	9.69	9.81
2057	NASDAQ	SBGI	Wed, Aug 6, 2003	10.01	10.07	9.76	9.93
2056	NASDAQ	SBGI	Tue, Aug 5, 2003	10.31	10.36	10.00	10.05
2055	NASDAQ	SBGI	Mon, Aug 4, 2003	10.36	10.45	10.01	10.26
2054	NASDAQ	SBGI	Fri, Aug 1, 2003	10.37	10.37	10.20	10.30
2053	NASDAQ	SBGI	Thu, Jul 31, 2003	10.11	10.39	10.06	10.35
2052	NASDAQ	SBGI	Wed, Jul 30, 2003	10.30	10.46	10.01	10.11
2051	NASDAQ	SBGI	Tue, Jul 29, 2003	10.65	10.85	10.18	10.35
2050	NASDAQ	SBGI	Mon, Jul 28, 2003	10.80	10.95	10.49	10.56
2049	NASDAQ	SBGI	Fri, Jul 25, 2003	10.77	10.89	10.52	10.80
2048	NASDAQ	SBGI	Thu, Jul 24, 2003	10.90	11.07	10.59	10.74
2047	NASDAQ	SBGI	Wed, Jul 23, 2003	11.23	11.26	10.83	10.94
2046	NASDAQ	SBGI	Tue, Jul 22, 2003	11.11	11.49	11.11	11.18
2045	NASDAQ	SBGI	Mon, Jul 21, 2003	11.56	11.65	11.00	11.21
2044	NASDAQ	SBGI	Fri, Jul 18, 2003	11.69	11.85	11.49	11.59
2043	NASDAQ	SBGI	Thu, Jul 17, 2003	12.00	12.00	11.70	11.70
2042	NASDAQ	SBGI	Wed, Jul 16, 2003	12.11	12.13	11.75	11.95
2041	NASDAQ	SBGI	Tue, Jul 15, 2003	12.05	12.20	11.90	12.10
2040	NASDAQ	SBGI	Mon, Jul 14, 2003	11.51	11.90	11.44	11.90
2039	NASDAQ	SBGI	Fri, Jul 11, 2003	11.85	11.96	11.35	11.43
2038	NASDAQ	SBGI	Thu, Jul 10, 2003	12.06	12.08	11.70	11.78
2037	NASDAQ	SBGI	Wed, Jul 9, 2003	11.64	12.06	11.49	12.05
2036	NASDAQ	SBGI	Tue, Jul 8, 2003	11.88	11.88	11.46	11.65
2035	NASDAQ	SBGI	Mon, Jul 7, 2003	11.53	11.93	11.51	11.85
2034	NASDAQ	SBGI	Thu, Jul 3, 2003	11.61	11.82	11.44	11.44
2033	NASDAQ	SBGI	Wed, Jul 2, 2003	11.55	11.74	10.83	11.68
2032	NASDAQ	SBGI	Tue, Jul 1, 2003	11.59	11.60	11.18	11.49
2031	NASDAQ	SBGI	Mon, Jun 30, 2003	11.51	11.87	11.06	11.62
2030	NASDAQ	SBGI	Fri, Jun 27, 2003	11.99	12.20	11.50	11.57
2029	NASDAQ	SBGI	Thu, Jun 26, 2003	11.97	12.10	11.80	12.10
2028	NASDAQ	SBGI	Wed, Jun 25, 2003	11.95	12.02	11.80	11.97
2027	NASDAQ	SBGI	Tue, Jun 24, 2003	11.79	12.10	11.79	11.90
2026	NASDAQ	SBGI	Mon, Jun 23, 2003	12.15	12.31	11.63	11.88
2025	NASDAQ	SBGI	Fri, Jun 20, 2003	12.04	12.42	12.04	12.27
2024	NASDAQ	SBGI	Thu, Jun 19, 2003	12.66	12.73	12.07	12.10
2023	NASDAQ	SBGI	Wed, Jun 18, 2003	12.58	13.03	12.37	12.71
2022	NASDAQ	SBGI	Tue, Jun 17, 2003	12.56	12.71	12.45	12.66
2021	NASDAQ	SBGI	Mon, Jun 16, 2003	12.66	12.71	12.48	12.52
2020	NASDAQ	SBGI	Fri, Jun 13, 2003	12.49	12.79	12.43	12.52
2019	NASDAQ	SBGI	Thu, Jun 12, 2003	12.48	12.63	12.40	12.52
2018	NASDAQ	SBGI	Wed, Jun 11, 2003	12.50	12.53	12.19	12.46
2017	NASDAQ	SBGI	Tue, Jun 10, 2003	12.01	12.60	11.90	12.49
2016	NASDAQ	SBGI	Mon, Jun 9, 2003	12.27	12.39	11.96	12.00
2015	NASDAQ	SBGI	Fri, Jun 6, 2003	12.62	13.00	12.33	12.33
2014	NASDAQ	SBGI	Thu, Jun 5, 2003	12.69	12.78	12.37	12.61
2013	NASDAQ	SBGI	Wed, Jun 4, 2003	12.81	13.24	12.75	12.85
2012	NASDAQ	SBGI	Tue, Jun 3, 2003	12.38	12.70	12.23	12.53
2011	NASDAQ	SBGI	Mon, Jun 2, 2003	12.30	12.81	12.25	12.34
2010	NASDAQ	SBGI	Fri, May 30, 2003	12.34	12.36	11.95	12.15
2009	NASDAQ	SBGI	Thu, May 29, 2003	12.53	12.60	12.21	12.28
2008	NASDAQ	SBGI	Wed, May 28, 2003	12.73	12.75	12.41	12.50
2007	NASDAQ	SBGI	Tue, May 27, 2003	12.20	12.75	12.19	12.54
2006	NASDAQ	SBGI	Fri, May 23, 2003	11.99	12.28	11.95	12.16
2005	NASDAQ	SBGI	Thu, May 22, 2003	11.77	12.05	11.70	11.95
2004	NASDAQ	SBGI	Wed, May 21, 2003	11.50	11.74	11.50	11.74
2003	NASDAQ	SBGI	Tue, May 20, 2003	11.51	11.74	11.36	11.52
2002	NASDAQ	SBGI	Mon, May 19, 2003	11.61	11.69	11.38	11.56
2001	NASDAQ	SBGI	Fri, May 16, 2003	11.00	11.81	10.98	11.62
2000	NASDAQ	SBGI	Thu, May 15, 2003	10.99	11.99	10.87	11.17
1999	NASDAQ	SBGI	Wed, May 14, 2003	11.50	11.50	10.93	11.02
1998	NASDAQ	SBGI	Tue, May 13, 2003	12.17	12.18	11.91	11.96
1997	NASDAQ	SBGI	Mon, May 12, 2003	11.65	12.33	11.60	12.14
1996	NASDAQ	SBGI	Fri, May 9, 2003	11.50	12.31	11.38	11.48
1995	NASDAQ	SBGI	Thu, May 8, 2003	10.59	10.71	10.47	10.68
1994	NASDAQ	SBGI	Wed, May 7, 2003	10.77	10.82	10.52	10.65
1993	NASDAQ	SBGI	Tue, May 6, 2003	10.63	10.81	10.52	10.77
1992	NASDAQ	SBGI	Mon, May 5, 2003	10.62	10.71	10.43	10.60
1991	NASDAQ	SBGI	Fri, May 2, 2003	10.68	10.89	10.41	10.65
1990	NASDAQ	SBGI	Thu, May 1, 2003	10.63	10.70	10.41	10.64
1989	NASDAQ	SBGI	Wed, Apr 30, 2003	10.68	10.73	10.47	10.60
1988	NASDAQ	SBGI	Tue, Apr 29, 2003	10.62	10.74	10.49	10.63
1987	NASDAQ	SBGI	Mon, Apr 28, 2003	10.20	10.68	10.20	10.56
1986	NASDAQ	SBGI	Fri, Apr 25, 2003	10.36	10.49	10.12	10.32
1985	NASDAQ	SBGI	Thu, Apr 24, 2003	10.69	10.73	10.14	10.35
1984	NASDAQ	SBGI	Wed, Apr 23, 2003	9.95	10.95	9.72	10.69
1983	NASDAQ	SBGI	Tue, Apr 22, 2003	9.34	9.80	9.26	9.65
1982	NASDAQ	SBGI	Mon, Apr 21, 2003	9.49	9.56	9.20	9.34
1981	NASDAQ	SBGI	Thu, Apr 17, 2003	9.45	9.64	9.24	9.47
1980	NASDAQ	SBGI	Wed, Apr 16, 2003	9.24	9.42	9.20	9.25
1979	NASDAQ	SBGI	Tue, Apr 15, 2003	9.12	9.23	9.02	9.17
1978	NASDAQ	SBGI	Mon, Apr 14, 2003	8.60	9.16	8.59	9.10
1977	NASDAQ	SBGI	Fri, Apr 11, 2003	8.56	8.70	8.38	8.67
1976	NASDAQ	SBGI	Thu, Apr 10, 2003	8.33	8.54	8.31	8.43
1975	NASDAQ	SBGI	Wed, Apr 9, 2003	8.41	8.63	8.25	8.36
1974	NASDAQ	SBGI	Tue, Apr 8, 2003	8.55	8.56	8.25	8.34
1973	NASDAQ	SBGI	Mon, Apr 7, 2003	8.51	8.81	8.50	8.55
1972	NASDAQ	SBGI	Fri, Apr 4, 2003	8.30	8.61	8.24	8.38
1971	NASDAQ	SBGI	Thu, Apr 3, 2003	7.85	8.33	7.84	8.30
1970	NASDAQ	SBGI	Wed, Apr 2, 2003	7.95	8.27	7.95	7.97
1969	NASDAQ	SBGI	Tue, Apr 1, 2003	7.76	8.11	7.76	7.96
1968	NASDAQ	SBGI	Mon, Mar 31, 2003	7.80	8.02	7.68	7.86
1967	NASDAQ	SBGI	Fri, Mar 28, 2003	8.10	8.10	7.79	7.79
1966	NASDAQ	SBGI	Thu, Mar 27, 2003	7.90	8.31	7.86	8.03
1965	NASDAQ	SBGI	Wed, Mar 26, 2003	7.82	8.00	7.79	7.87
1964	NASDAQ	SBGI	Tue, Mar 25, 2003	7.76	7.95	7.76	7.81
1963	NASDAQ	SBGI	Mon, Mar 24, 2003	7.96	8.09	7.76	7.85
1962	NASDAQ	SBGI	Fri, Mar 21, 2003	8.21	8.21	7.95	8.07
1961	NASDAQ	SBGI	Thu, Mar 20, 2003	7.98	8.12	7.96	7.97
1960	NASDAQ	SBGI	Wed, Mar 19, 2003	8.48	8.48	7.95	8.18
1959	NASDAQ	SBGI	Tue, Mar 18, 2003	8.20	8.31	8.00	8.13
1958	NASDAQ	SBGI	Mon, Mar 17, 2003	8.08	8.58	8.08	8.29
1957	NASDAQ	SBGI	Fri, Mar 14, 2003	8.08	8.25	8.00	8.13
1956	NASDAQ	SBGI	Thu, Mar 13, 2003	7.83	8.14	7.83	7.95
1955	NASDAQ	SBGI	Wed, Mar 12, 2003	7.77	7.91	7.76	7.88
1954	NASDAQ	SBGI	Tue, Mar 11, 2003	7.80	8.02	7.75	7.84
1953	NASDAQ	SBGI	Mon, Mar 10, 2003	8.09	8.23	7.75	7.80
1952	NASDAQ	SBGI	Fri, Mar 7, 2003	8.26	8.43	8.03	8.16
1951	NASDAQ	SBGI	Thu, Mar 6, 2003	8.48	8.50	8.25	8.27
1950	NASDAQ	SBGI	Wed, Mar 5, 2003	8.40	8.63	8.30	8.41
1949	NASDAQ	SBGI	Tue, Mar 4, 2003	8.80	8.80	8.36	8.36
1948	NASDAQ	SBGI	Mon, Mar 3, 2003	8.88	8.98	8.68	8.73
1947	NASDAQ	SBGI	Fri, Feb 28, 2003	8.56	8.89	8.47	8.74
1946	NASDAQ	SBGI	Thu, Feb 27, 2003	8.42	8.73	8.35	8.49
1945	NASDAQ	SBGI	Wed, Feb 26, 2003	8.65	8.80	8.33	8.47
1944	NASDAQ	SBGI	Tue, Feb 25, 2003	8.53	8.78	8.49	8.64
1943	NASDAQ	SBGI	Mon, Feb 24, 2003	9.44	9.45	8.39	8.41
1942	NASDAQ	SBGI	Fri, Feb 21, 2003	9.49	9.51	9.28	9.42
1941	NASDAQ	SBGI	Thu, Feb 20, 2003	9.50	9.55	9.37	9.50
1940	NASDAQ	SBGI	Wed, Feb 19, 2003	9.87	9.96	9.37	9.46
1939	NASDAQ	SBGI	Tue, Feb 18, 2003	9.84	10.04	9.75	9.83
1938	NASDAQ	SBGI	Fri, Feb 14, 2003	9.99	10.00	9.65	9.83
1937	NASDAQ	SBGI	Thu, Feb 13, 2003	9.95	10.20	9.90	10.15
1936	NASDAQ	SBGI	Wed, Feb 12, 2003	10.15	10.15	9.87	9.95
1935	NASDAQ	SBGI	Tue, Feb 11, 2003	10.25	10.50	10.06	10.07
1934	NASDAQ	SBGI	Mon, Feb 10, 2003	10.45	10.70	10.18	10.36
1933	NASDAQ	SBGI	Fri, Feb 7, 2003	10.96	11.08	10.54	10.63
1932	NASDAQ	SBGI	Thu, Feb 6, 2003	10.65	11.21	10.53	10.96
1931	NASDAQ	SBGI	Wed, Feb 5, 2003	10.73	11.09	10.55	10.58
1930	NASDAQ	SBGI	Tue, Feb 4, 2003	11.26	11.29	10.70	10.78
1929	NASDAQ	SBGI	Mon, Feb 3, 2003	11.36	11.43	11.20	11.25
1928	NASDAQ	SBGI	Fri, Jan 31, 2003	11.18	11.56	11.09	11.32
1927	NASDAQ	SBGI	Thu, Jan 30, 2003	11.58	11.60	11.10	11.18
1926	NASDAQ	SBGI	Wed, Jan 29, 2003	11.35	11.61	11.23	11.57
1925	NASDAQ	SBGI	Tue, Jan 28, 2003	11.40	11.59	11.29	11.44
1924	NASDAQ	SBGI	Mon, Jan 27, 2003	11.70	11.95	11.23	11.36
1923	NASDAQ	SBGI	Fri, Jan 24, 2003	11.93	12.00	11.56	11.69
1922	NASDAQ	SBGI	Thu, Jan 23, 2003	11.49	11.65	11.26	11.39
1921	NASDAQ	SBGI	Wed, Jan 22, 2003	11.48	11.59	11.25	11.40
1920	NASDAQ	SBGI	Tue, Jan 21, 2003	11.67	11.81	11.37	11.40
1919	NASDAQ	SBGI	Fri, Jan 17, 2003	11.98	11.98	11.36	11.65
1918	NASDAQ	SBGI	Thu, Jan 16, 2003	11.84	11.98	11.71	11.98
1917	NASDAQ	SBGI	Wed, Jan 15, 2003	12.02	12.02	11.73	11.80
1916	NASDAQ	SBGI	Tue, Jan 14, 2003	11.73	12.02	11.60	12.00
1915	NASDAQ	SBGI	Mon, Jan 13, 2003	11.87	11.95	11.44	11.76
1914	NASDAQ	SBGI	Fri, Jan 10, 2003	11.95	12.00	11.71	11.80
1913	NASDAQ	SBGI	Thu, Jan 9, 2003	11.95	12.02	11.72	11.91
1912	NASDAQ	SBGI	Wed, Jan 8, 2003	11.96	12.00	11.80	11.84
1911	NASDAQ	SBGI	Tue, Jan 7, 2003	12.00	12.00	11.88	11.99
1910	NASDAQ	SBGI	Mon, Jan 6, 2003	11.87	12.00	11.75	12.00
1909	NASDAQ	SBGI	Fri, Jan 3, 2003	12.01	12.02	11.74	11.77
1908	NASDAQ	SBGI	Thu, Jan 2, 2003	11.70	12.00	11.66	12.00
1907	NASDAQ	SBGI	Tue, Dec 31, 2002	11.80	12.00	11.52	11.63
1906	NASDAQ	SBGI	Mon, Dec 30, 2002	11.65	11.91	11.60	11.80
1905	NASDAQ	SBGI	Fri, Dec 27, 2002	11.32	11.77	11.32	11.65
1904	NASDAQ	SBGI	Thu, Dec 26, 2002	11.58	11.75	11.08	11.40
1903	NASDAQ	SBGI	Tue, Dec 24, 2002	13.60	13.64	11.16	11.49
1902	NASDAQ	SBGI	Mon, Dec 23, 2002	13.75	13.91	13.60	13.83
1901	NASDAQ	SBGI	Fri, Dec 20, 2002	13.71	13.98	13.50	13.91
1900	NASDAQ	SBGI	Thu, Dec 19, 2002	13.76	13.98	13.46	13.62
1899	NASDAQ	SBGI	Wed, Dec 18, 2002	13.84	13.84	13.50	13.67
1898	NASDAQ	SBGI	Tue, Dec 17, 2002	13.80	13.83	13.57	13.83
1897	NASDAQ	SBGI	Mon, Dec 16, 2002	13.62	13.79	13.34	13.72
1896	NASDAQ	SBGI	Fri, Dec 13, 2002	13.57	13.77	13.37	13.54
1895	NASDAQ	SBGI	Thu, Dec 12, 2002	13.85	13.88	13.43	13.76
1894	NASDAQ	SBGI	Wed, Dec 11, 2002	13.71	14.06	13.61	13.81
1893	NASDAQ	SBGI	Tue, Dec 10, 2002	13.62	13.91	13.42	13.84
1892	NASDAQ	SBGI	Mon, Dec 9, 2002	13.99	14.10	13.37	13.52
1891	NASDAQ	SBGI	Fri, Dec 6, 2002	13.72	14.11	13.55	14.11
1890	NASDAQ	SBGI	Thu, Dec 5, 2002	13.70	13.94	13.49	13.83
1889	NASDAQ	SBGI	Wed, Dec 4, 2002	13.55	13.87	13.24	13.71
1888	NASDAQ	SBGI	Tue, Dec 3, 2002	13.98	14.15	13.45	13.58
1887	NASDAQ	SBGI	Mon, Dec 2, 2002	13.90	14.16	13.80	14.15
1886	NASDAQ	SBGI	Fri, Nov 29, 2002	13.89	14.01	13.83	13.87
1885	NASDAQ	SBGI	Wed, Nov 27, 2002	13.40	13.89	13.31	13.87
1884	NASDAQ	SBGI	Tue, Nov 26, 2002	13.25	13.64	13.10	13.40
1883	NASDAQ	SBGI	Mon, Nov 25, 2002	13.28	13.48	13.20	13.35
1882	NASDAQ	SBGI	Fri, Nov 22, 2002	13.16	13.73	12.80	13.28
1881	NASDAQ	SBGI	Thu, Nov 21, 2002	12.00	12.80	11.95	12.80
1880	NASDAQ	SBGI	Wed, Nov 20, 2002	11.58	12.01	11.45	11.94
1879	NASDAQ	SBGI	Tue, Nov 19, 2002	11.40	11.82	11.18	11.60
1878	NASDAQ	SBGI	Mon, Nov 18, 2002	11.70	11.91	11.40	11.48
1877	NASDAQ	SBGI	Fri, Nov 15, 2002	11.30	11.91	11.26	11.68
1876	NASDAQ	SBGI	Thu, Nov 14, 2002	11.61	11.87	11.17	11.30
1875	NASDAQ	SBGI	Wed, Nov 13, 2002	11.07	11.62	10.98	11.61
1874	NASDAQ	SBGI	Tue, Nov 12, 2002	11.02	11.26	10.83	11.25
1873	NASDAQ	SBGI	Mon, Nov 11, 2002	11.15	11.16	10.56	11.00
1872	NASDAQ	SBGI	Fri, Nov 8, 2002	11.87	11.98	10.73	11.15
1871	NASDAQ	SBGI	Thu, Nov 7, 2002	12.48	12.52	10.86	11.99
1870	NASDAQ	SBGI	Wed, Nov 6, 2002	10.91	12.45	10.85	12.37
1869	NASDAQ	SBGI	Tue, Nov 5, 2002	10.95	11.13	10.35	10.84
1868	NASDAQ	SBGI	Mon, Nov 4, 2002	10.72	12.10	10.71	10.91
1867	NASDAQ	SBGI	Fri, Nov 1, 2002	11.74	12.00	10.43	10.60
1866	NASDAQ	SBGI	Thu, Oct 31, 2002	12.60	12.75	11.50	11.83
1865	NASDAQ	SBGI	Wed, Oct 30, 2002	12.60	12.95	12.11	12.70
1864	NASDAQ	SBGI	Tue, Oct 29, 2002	12.54	12.64	12.00	12.56
1863	NASDAQ	SBGI	Mon, Oct 28, 2002	13.00	13.17	12.54	12.61
1862	NASDAQ	SBGI	Fri, Oct 25, 2002	12.91	13.02	12.37	12.91
1861	NASDAQ	SBGI	Thu, Oct 24, 2002	13.00	13.20	12.65	12.99
1860	NASDAQ	SBGI	Wed, Oct 23, 2002	12.89	13.00	12.64	13.00
1859	NASDAQ	SBGI	Tue, Oct 22, 2002	12.79	13.74	12.68	12.88
1858	NASDAQ	SBGI	Mon, Oct 21, 2002	12.65	12.98	12.61	12.80
1857	NASDAQ	SBGI	Fri, Oct 18, 2002	12.92	13.10	12.49	12.71
1856	NASDAQ	SBGI	Thu, Oct 17, 2002	12.48	13.39	12.48	12.84
1855	NASDAQ	SBGI	Wed, Oct 16, 2002	12.63	12.75	12.14	12.48
1854	NASDAQ	SBGI	Tue, Oct 15, 2002	12.41	13.00	12.40	12.57
1853	NASDAQ	SBGI	Mon, Oct 14, 2002	12.17	12.33	11.81	12.26
1852	NASDAQ	SBGI	Fri, Oct 11, 2002	11.75	12.65	11.75	12.15
1851	NASDAQ	SBGI	Thu, Oct 10, 2002	11.94	12.10	11.37	11.80
1850	NASDAQ	SBGI	Wed, Oct 9, 2002	12.35	12.48	11.85	11.95
1849	NASDAQ	SBGI	Tue, Oct 8, 2002	11.95	12.63	11.95	12.45
1848	NASDAQ	SBGI	Mon, Oct 7, 2002	13.29	13.34	12.23	12.45
1847	NASDAQ	SBGI	Fri, Oct 4, 2002	13.39	13.58	13.06	13.30
1846	NASDAQ	SBGI	Thu, Oct 3, 2002	13.72	13.74	13.17	13.58
1845	NASDAQ	SBGI	Wed, Oct 2, 2002	13.51	13.94	13.29	13.75
1844	NASDAQ	SBGI	Tue, Oct 1, 2002	13.60	13.80	13.14	13.60
1843	NASDAQ	SBGI	Mon, Sep 30, 2002	13.86	13.93	13.45	13.70
1842	NASDAQ	SBGI	Fri, Sep 27, 2002	14.84	14.84	13.36	13.86
1841	NASDAQ	SBGI	Thu, Sep 26, 2002	14.26	14.97	14.14	14.89
1840	NASDAQ	SBGI	Wed, Sep 25, 2002	13.13	14.09	13.13	14.05
1839	NASDAQ	SBGI	Tue, Sep 24, 2002	12.40	13.42	12.30	13.05
1838	NASDAQ	SBGI	Mon, Sep 23, 2002	12.77	12.84	12.19	12.59
1837	NASDAQ	SBGI	Fri, Sep 20, 2002	12.81	13.19	12.72	12.85
1836	NASDAQ	SBGI	Thu, Sep 19, 2002	13.04	13.23	12.68	12.68
1835	NASDAQ	SBGI	Wed, Sep 18, 2002	12.61	13.29	12.47	13.06
1834	NASDAQ	SBGI	Tue, Sep 17, 2002	13.00	13.20	12.57	12.61
1833	NASDAQ	SBGI	Mon, Sep 16, 2002	13.04	13.26	13.00	13.04
1832	NASDAQ	SBGI	Fri, Sep 13, 2002	13.21	13.43	13.01	13.09
1831	NASDAQ	SBGI	Thu, Sep 12, 2002	13.90	13.90	13.22	13.38
1830	NASDAQ	SBGI	Wed, Sep 11, 2002	13.77	13.91	13.67	13.90
1829	NASDAQ	SBGI	Tue, Sep 10, 2002	13.76	13.96	13.52	13.74
1828	NASDAQ	SBGI	Mon, Sep 9, 2002	13.79	13.99	13.28	13.76
1827	NASDAQ	SBGI	Fri, Sep 6, 2002	12.54	13.77	12.54	13.73
1826	NASDAQ	SBGI	Thu, Sep 5, 2002	12.61	12.68	11.97	12.36
1825	NASDAQ	SBGI	Wed, Sep 4, 2002	11.88	12.66	11.88	12.62
1824	NASDAQ	SBGI	Tue, Sep 3, 2002	12.58	12.62	11.70	11.76
1823	NASDAQ	SBGI	Fri, Aug 30, 2002	12.36	12.87	12.30	12.63
1822	NASDAQ	SBGI	Thu, Aug 29, 2002	12.75	12.76	12.09	12.14
1821	NASDAQ	SBGI	Wed, Aug 28, 2002	13.10	13.11	12.42	12.52
1820	NASDAQ	SBGI	Tue, Aug 27, 2002	13.98	13.98	13.02	13.27
1819	NASDAQ	SBGI	Mon, Aug 26, 2002	13.55	13.97	13.18	13.92
1818	NASDAQ	SBGI	Fri, Aug 23, 2002	14.07	14.18	13.33	13.63
1817	NASDAQ	SBGI	Thu, Aug 22, 2002	13.75	14.35	13.70	14.35
1816	NASDAQ	SBGI	Wed, Aug 21, 2002	13.24	14.00	13.17	13.73
1815	NASDAQ	SBGI	Tue, Aug 20, 2002	13.19	13.32	12.90	13.10
1814	NASDAQ	SBGI	Mon, Aug 19, 2002	12.53	13.25	12.52	13.13
1813	NASDAQ	SBGI	Fri, Aug 16, 2002	12.04	12.63	11.85	12.53
1812	NASDAQ	SBGI	Thu, Aug 15, 2002	11.95	12.24	11.67	12.11
1811	NASDAQ	SBGI	Wed, Aug 14, 2002	11.26	12.05	11.26	11.99
1810	NASDAQ	SBGI	Tue, Aug 13, 2002	12.14	12.19	11.30	11.40
1809	NASDAQ	SBGI	Mon, Aug 12, 2002	12.32	12.50	11.96	12.15
1808	NASDAQ	SBGI	Fri, Aug 9, 2002	12.53	13.15	12.33	12.35
1807	NASDAQ	SBGI	Thu, Aug 8, 2002	11.81	12.77	11.62	12.77
1806	NASDAQ	SBGI	Wed, Aug 7, 2002	11.39	11.84	11.05	11.79
1805	NASDAQ	SBGI	Tue, Aug 6, 2002	10.86	11.40	10.86	11.40
1804	NASDAQ	SBGI	Mon, Aug 5, 2002	11.55	11.55	10.51	10.66
1803	NASDAQ	SBGI	Fri, Aug 2, 2002	11.38	11.70	11.00	11.48
1802	NASDAQ	SBGI	Thu, Aug 1, 2002	11.67	12.22	11.14	11.28
1801	NASDAQ	SBGI	Wed, Jul 31, 2002	12.10	12.10	11.43	11.75
1800	NASDAQ	SBGI	Tue, Jul 30, 2002	12.40	12.49	11.73	12.00
1799	NASDAQ	SBGI	Mon, Jul 29, 2002	10.85	12.46	10.80	12.39
1798	NASDAQ	SBGI	Fri, Jul 26, 2002	11.06	11.43	10.85	10.85
1797	NASDAQ	SBGI	Thu, Jul 25, 2002	10.90	11.48	10.78	11.25
1796	NASDAQ	SBGI	Wed, Jul 24, 2002	10.84	11.25	9.97	10.93
1795	NASDAQ	SBGI	Tue, Jul 23, 2002	12.12	12.25	10.65	10.85
1794	NASDAQ	SBGI	Mon, Jul 22, 2002	12.51	12.51	11.70	12.11
1793	NASDAQ	SBGI	Fri, Jul 19, 2002	12.75	12.77	12.31	12.42
1792	NASDAQ	SBGI	Thu, Jul 18, 2002	12.73	12.95	12.40	12.77
1791	NASDAQ	SBGI	Wed, Jul 17, 2002	12.30	12.98	12.15	12.95
1790	NASDAQ	SBGI	Tue, Jul 16, 2002	12.08	12.42	11.90	12.25
1789	NASDAQ	SBGI	Mon, Jul 15, 2002	12.00	12.28	11.65	12.09
1788	NASDAQ	SBGI	Fri, Jul 12, 2002	12.14	12.47	11.94	11.97
1787	NASDAQ	SBGI	Thu, Jul 11, 2002	12.27	12.40	12.02	12.07
1786	NASDAQ	SBGI	Wed, Jul 10, 2002	12.74	13.00	12.27	12.41
1785	NASDAQ	SBGI	Tue, Jul 9, 2002	12.94	13.16	12.65	12.83
1784	NASDAQ	SBGI	Mon, Jul 8, 2002	13.30	13.45	12.80	13.00
1783	NASDAQ	SBGI	Fri, Jul 5, 2002	13.35	13.76	13.05	13.30
1782	NASDAQ	SBGI	Wed, Jul 3, 2002	12.50	13.46	12.40	13.19
1781	NASDAQ	SBGI	Tue, Jul 2, 2002	13.80	13.80	12.36	12.49
1780	NASDAQ	SBGI	Mon, Jul 1, 2002	14.66	14.66	13.65	13.86
1779	NASDAQ	SBGI	Fri, Jun 28, 2002	13.67	14.66	13.36	14.56
1778	NASDAQ	SBGI	Thu, Jun 27, 2002	14.20	14.40	12.67	13.77
1777	NASDAQ	SBGI	Wed, Jun 26, 2002	13.27	14.20	12.85	14.05
1776	NASDAQ	SBGI	Tue, Jun 25, 2002	14.73	14.85	13.70	13.79
1775	NASDAQ	SBGI	Mon, Jun 24, 2002	14.77	14.95	14.44	14.81
1774	NASDAQ	SBGI	Fri, Jun 21, 2002	15.10	15.10	14.50	14.77
1773	NASDAQ	SBGI	Thu, Jun 20, 2002	15.51	15.70	14.71	14.80
1772	NASDAQ	SBGI	Wed, Jun 19, 2002	15.74	15.79	15.27	15.50
1771	NASDAQ	SBGI	Tue, Jun 18, 2002	15.50	16.16	15.46	15.79
1770	NASDAQ	SBGI	Mon, Jun 17, 2002	15.38	15.74	15.38	15.50
1769	NASDAQ	SBGI	Fri, Jun 14, 2002	15.60	15.66	15.01	15.34
1768	NASDAQ	SBGI	Thu, Jun 13, 2002	16.32	16.32	15.40	15.61
1767	NASDAQ	SBGI	Wed, Jun 12, 2002	16.40	16.91	15.88	16.30
1766	NASDAQ	SBGI	Tue, Jun 11, 2002	16.94	17.01	15.55	16.44
1765	NASDAQ	SBGI	Mon, Jun 10, 2002	17.15	17.36	16.80	16.98
1764	NASDAQ	SBGI	Fri, Jun 7, 2002	16.90	17.40	16.28	17.14
1763	NASDAQ	SBGI	Thu, Jun 6, 2002	16.81	17.75	15.90	17.10
1762	NASDAQ	SBGI	Wed, Jun 5, 2002	15.85	17.17	15.41	16.57
1761	NASDAQ	SBGI	Tue, Jun 4, 2002	15.16	15.50	14.80	15.45
1760	NASDAQ	SBGI	Mon, Jun 3, 2002	14.65	15.49	14.65	15.30
1759	NASDAQ	SBGI	Fri, May 31, 2002	14.47	14.83	14.47	14.82
1758	NASDAQ	SBGI	Thu, May 30, 2002	14.38	14.84	14.36	14.47
1757	NASDAQ	SBGI	Wed, May 29, 2002	14.19	14.56	14.10	14.38
1756	NASDAQ	SBGI	Tue, May 28, 2002	14.72	14.73	14.00	14.06
1755	NASDAQ	SBGI	Fri, May 24, 2002	13.90	14.66	13.81	14.54
1754	NASDAQ	SBGI	Thu, May 23, 2002	14.49	14.59	13.80	13.98
1753	NASDAQ	SBGI	Wed, May 22, 2002	14.29	14.70	14.23	14.56
1752	NASDAQ	SBGI	Tue, May 21, 2002	14.78	14.98	14.27	14.30
1751	NASDAQ	SBGI	Mon, May 20, 2002	14.99	14.99	14.30	14.60
1750	NASDAQ	SBGI	Fri, May 17, 2002	14.58	15.12	14.50	15.06
1749	NASDAQ	SBGI	Thu, May 16, 2002	14.73	14.73	14.35	14.52
1748	NASDAQ	SBGI	Wed, May 15, 2002	14.36	15.10	14.30	14.55
1747	NASDAQ	SBGI	Tue, May 14, 2002	14.45	14.50	14.33	14.33
1746	NASDAQ	SBGI	Mon, May 13, 2002	14.35	14.45	14.26	14.39
1745	NASDAQ	SBGI	Fri, May 10, 2002	14.42	14.51	14.30	14.35
1744	NASDAQ	SBGI	Thu, May 9, 2002	14.25	14.58	14.21	14.40
1743	NASDAQ	SBGI	Wed, May 8, 2002	14.20	14.43	14.16	14.40
1742	NASDAQ	SBGI	Tue, May 7, 2002	13.70	14.31	13.68	14.15
1741	NASDAQ	SBGI	Mon, May 6, 2002	13.99	14.00	13.21	13.51
1740	NASDAQ	SBGI	Fri, May 3, 2002	14.03	14.69	13.80	14.00
1739	NASDAQ	SBGI	Thu, May 2, 2002	12.90	13.44	12.90	13.15
1738	NASDAQ	SBGI	Wed, May 1, 2002	13.24	13.33	12.86	13.06
1737	NASDAQ	SBGI	Tue, Apr 30, 2002	12.75	13.36	12.20	13.35
1736	NASDAQ	SBGI	Mon, Apr 29, 2002	12.67	12.80	12.36	12.77
1735	NASDAQ	SBGI	Fri, Apr 26, 2002	13.20	13.30	12.55	12.74
1734	NASDAQ	SBGI	Thu, Apr 25, 2002	12.60	13.25	12.56	13.20
1733	NASDAQ	SBGI	Wed, Apr 24, 2002	12.56	12.86	12.50	12.60
1732	NASDAQ	SBGI	Tue, Apr 23, 2002	12.54	12.60	12.31	12.56
1731	NASDAQ	SBGI	Mon, Apr 22, 2002	13.35	13.58	11.95	12.50
1730	NASDAQ	SBGI	Fri, Apr 19, 2002	13.90	14.10	13.00	13.31
1729	NASDAQ	SBGI	Thu, Apr 18, 2002	14.14	14.14	13.60	13.60
1728	NASDAQ	SBGI	Wed, Apr 17, 2002	13.99	14.32	13.92	14.00
1727	NASDAQ	SBGI	Tue, Apr 16, 2002	13.65	14.20	13.65	14.00
1726	NASDAQ	SBGI	Mon, Apr 15, 2002	13.70	13.87	13.50	13.69
1725	NASDAQ	SBGI	Fri, Apr 12, 2002	13.57	13.88	13.40	13.70
1724	NASDAQ	SBGI	Thu, Apr 11, 2002	13.58	14.08	13.37	13.60
1723	NASDAQ	SBGI	Wed, Apr 10, 2002	13.77	13.86	13.59	13.62
1722	NASDAQ	SBGI	Tue, Apr 9, 2002	13.68	13.79	13.62	13.72
1721	NASDAQ	SBGI	Mon, Apr 8, 2002	13.60	14.00	13.30	13.75
1720	NASDAQ	SBGI	Fri, Apr 5, 2002	13.75	13.75	13.24	13.55
1719	NASDAQ	SBGI	Thu, Apr 4, 2002	13.70	13.79	13.20	13.73
1718	NASDAQ	SBGI	Wed, Apr 3, 2002	13.26	13.83	13.22	13.80
1717	NASDAQ	SBGI	Tue, Apr 2, 2002	13.05	13.29	12.84	13.25
1716	NASDAQ	SBGI	Mon, Apr 1, 2002	13.41	13.44	13.00	13.07
1715	NASDAQ	SBGI	Thu, Mar 28, 2002	12.99	13.78	12.80	13.55
1714	NASDAQ	SBGI	Wed, Mar 27, 2002	12.45	13.03	12.44	12.89
1713	NASDAQ	SBGI	Tue, Mar 26, 2002	12.45	12.67	12.15	12.52
1712	NASDAQ	SBGI	Mon, Mar 25, 2002	12.55	12.75	12.44	12.60
1711	NASDAQ	SBGI	Fri, Mar 22, 2002	13.03	13.05	12.36	12.70
1710	NASDAQ	SBGI	Thu, Mar 21, 2002	13.05	13.15	12.72	13.08
1709	NASDAQ	SBGI	Wed, Mar 20, 2002	13.31	13.31	13.00	13.20
1708	NASDAQ	SBGI	Tue, Mar 19, 2002	13.64	13.69	13.28	13.32
1707	NASDAQ	SBGI	Mon, Mar 18, 2002	13.15	13.72	13.03	13.50
1706	NASDAQ	SBGI	Fri, Mar 15, 2002	12.95	13.46	12.91	13.02
1705	NASDAQ	SBGI	Thu, Mar 14, 2002	13.01	13.30	12.50	13.11
1704	NASDAQ	SBGI	Wed, Mar 13, 2002	13.23	13.23	12.80	13.00
1703	NASDAQ	SBGI	Tue, Mar 12, 2002	12.66	13.35	12.57	13.29
1702	NASDAQ	SBGI	Mon, Mar 11, 2002	12.80	12.85	12.33	12.71
1701	NASDAQ	SBGI	Fri, Mar 8, 2002	13.01	13.10	12.77	12.80
1700	NASDAQ	SBGI	Thu, Mar 7, 2002	13.28	13.28	12.61	12.95
1699	NASDAQ	SBGI	Wed, Mar 6, 2002	12.62	13.35	12.55	13.24
1698	NASDAQ	SBGI	Tue, Mar 5, 2002	12.08	12.75	12.00	12.60
1697	NASDAQ	SBGI	Mon, Mar 4, 2002	11.68	12.34	11.66	12.26
1696	NASDAQ	SBGI	Fri, Mar 1, 2002	11.55	11.68	11.47	11.63
1695	NASDAQ	SBGI	Thu, Feb 28, 2002	11.33	11.55	11.29	11.51
1694	NASDAQ	SBGI	Wed, Feb 27, 2002	11.63	11.65	11.18	11.32
1693	NASDAQ	SBGI	Tue, Feb 26, 2002	11.46	11.83	11.40	11.52
1692	NASDAQ	SBGI	Mon, Feb 25, 2002	11.20	11.68	11.20	11.48
1691	NASDAQ	SBGI	Fri, Feb 22, 2002	11.54	11.54	11.16	11.36
1690	NASDAQ	SBGI	Thu, Feb 21, 2002	10.97	11.90	10.97	11.58
1689	NASDAQ	SBGI	Wed, Feb 20, 2002	9.97	11.04	9.97	10.95
1688	NASDAQ	SBGI	Tue, Feb 19, 2002	9.91	10.07	9.40	10.01
1687	NASDAQ	SBGI	Fri, Feb 15, 2002	10.25	10.25	9.83	9.94
1686	NASDAQ	SBGI	Thu, Feb 14, 2002	10.30	10.52	9.99	10.25
1685	NASDAQ	SBGI	Wed, Feb 13, 2002	10.33	10.60	10.30	10.57
1684	NASDAQ	SBGI	Tue, Feb 12, 2002	10.30	10.42	10.12	10.34
1683	NASDAQ	SBGI	Mon, Feb 11, 2002	10.00	10.30	9.78	10.25
1682	NASDAQ	SBGI	Fri, Feb 8, 2002	9.93	10.00	9.89	9.97
1681	NASDAQ	SBGI	Thu, Feb 7, 2002	9.90	10.03	9.77	9.78
1680	NASDAQ	SBGI	Wed, Feb 6, 2002	9.90	10.03	9.85	9.95
1679	NASDAQ	SBGI	Tue, Feb 5, 2002	10.00	10.06	9.90	9.99
1678	NASDAQ	SBGI	Mon, Feb 4, 2002	10.08	10.09	9.90	9.99
1677	NASDAQ	SBGI	Fri, Feb 1, 2002	10.04	10.08	9.94	9.98
1676	NASDAQ	SBGI	Thu, Jan 31, 2002	9.79	10.03	9.79	10.00
1675	NASDAQ	SBGI	Wed, Jan 30, 2002	9.95	9.96	9.64	9.93
1674	NASDAQ	SBGI	Tue, Jan 29, 2002	9.95	10.10	9.80	9.92
1673	NASDAQ	SBGI	Mon, Jan 28, 2002	9.98	10.03	9.89	10.02
1672	NASDAQ	SBGI	Fri, Jan 25, 2002	10.00	10.00	9.86	9.95
1671	NASDAQ	SBGI	Thu, Jan 24, 2002	9.82	10.02	9.80	10.01
1670	NASDAQ	SBGI	Wed, Jan 23, 2002	9.75	9.86	9.60	9.86
1669	NASDAQ	SBGI	Tue, Jan 22, 2002	9.72	9.83	9.71	9.75
1668	NASDAQ	SBGI	Fri, Jan 18, 2002	9.95	9.95	9.70	9.76
1667	NASDAQ	SBGI	Thu, Jan 17, 2002	9.85	10.08	9.60	9.94
1666	NASDAQ	SBGI	Wed, Jan 16, 2002	9.86	10.00	9.69	9.73
1665	NASDAQ	SBGI	Tue, Jan 15, 2002	10.00	10.00	9.80	9.97
1664	NASDAQ	SBGI	Mon, Jan 14, 2002	9.91	10.11	9.90	9.95
1663	NASDAQ	SBGI	Fri, Jan 11, 2002	10.00	10.07	9.90	9.95
1662	NASDAQ	SBGI	Thu, Jan 10, 2002	10.00	10.09	9.83	10.06
1661	NASDAQ	SBGI	Wed, Jan 9, 2002	10.11	10.15	9.00	10.03
1660	NASDAQ	SBGI	Tue, Jan 8, 2002	10.00	10.19	10.00	10.15
1659	NASDAQ	SBGI	Mon, Jan 7, 2002	10.00	10.19	9.94	10.00
1658	NASDAQ	SBGI	Fri, Jan 4, 2002	9.58	10.14	9.58	9.99
1657	NASDAQ	SBGI	Thu, Jan 3, 2002	9.37	9.78	9.37	9.60
1656	NASDAQ	SBGI	Wed, Jan 2, 2002	9.30	9.47	9.26	9.37
1655	NASDAQ	SBGI	Mon, Dec 31, 2001	9.54	9.55	9.26	9.46
1654	NASDAQ	SBGI	Fri, Dec 28, 2001	9.45	9.54	9.34	9.40
1653	NASDAQ	SBGI	Thu, Dec 27, 2001	9.43	9.55	9.35	9.43
1652	NASDAQ	SBGI	Wed, Dec 26, 2001	9.20	9.67	9.20	9.44
1651	NASDAQ	SBGI	Mon, Dec 24, 2001	9.40	9.59	9.19	9.25
1650	NASDAQ	SBGI	Fri, Dec 21, 2001	9.50	9.64	9.31	9.39
1649	NASDAQ	SBGI	Thu, Dec 20, 2001	9.50	9.58	9.16	9.18
1648	NASDAQ	SBGI	Wed, Dec 19, 2001	8.80	9.74	8.76	9.60
1647	NASDAQ	SBGI	Tue, Dec 18, 2001	8.94	9.03	8.70	8.85
1646	NASDAQ	SBGI	Mon, Dec 17, 2001	8.94	9.10	8.90	8.99
1645	NASDAQ	SBGI	Fri, Dec 14, 2001	8.85	9.24	8.84	9.00
1644	NASDAQ	SBGI	Thu, Dec 13, 2001	9.00	9.08	8.74	8.85
1643	NASDAQ	SBGI	Wed, Dec 12, 2001	9.25	9.25	8.90	9.16
1642	NASDAQ	SBGI	Tue, Dec 11, 2001	9.23	9.33	9.11	9.25
1641	NASDAQ	SBGI	Mon, Dec 10, 2001	9.02	9.36	8.95	9.12
1640	NASDAQ	SBGI	Fri, Dec 7, 2001	8.65	9.13	8.65	9.10
1639	NASDAQ	SBGI	Thu, Dec 6, 2001	8.54	8.75	8.54	8.75
1638	NASDAQ	SBGI	Wed, Dec 5, 2001	8.47	8.70	8.40	8.70
1637	NASDAQ	SBGI	Tue, Dec 4, 2001	8.08	8.50	8.05	8.45
1636	NASDAQ	SBGI	Mon, Dec 3, 2001	7.90	8.10	7.88	8.05
1635	NASDAQ	SBGI	Fri, Nov 30, 2001	7.69	8.22	7.69	7.91
1634	NASDAQ	SBGI	Thu, Nov 29, 2001	7.35	7.86	7.35	7.86
1633	NASDAQ	SBGI	Wed, Nov 28, 2001	7.30	7.54	7.03	7.40
1632	NASDAQ	SBGI	Tue, Nov 27, 2001	7.23	7.50	7.00	7.30
1631	NASDAQ	SBGI	Mon, Nov 26, 2001	7.00	7.29	6.97	7.20
1630	NASDAQ	SBGI	Fri, Nov 23, 2001	7.35	7.39	6.98	7.00
1629	NASDAQ	SBGI	Wed, Nov 21, 2001	7.29	7.49	7.10	7.21
1628	NASDAQ	SBGI	Tue, Nov 20, 2001	7.51	7.59	7.20	7.33
1627	NASDAQ	SBGI	Mon, Nov 19, 2001	7.95	7.95	7.52	7.64
1626	NASDAQ	SBGI	Fri, Nov 16, 2001	7.89	7.99	7.84	7.90
1625	NASDAQ	SBGI	Thu, Nov 15, 2001	7.80	7.86	7.69	7.82
1624	NASDAQ	SBGI	Wed, Nov 14, 2001	7.85	7.90	7.69	7.75
1623	NASDAQ	SBGI	Tue, Nov 13, 2001	7.99	8.02	7.76	7.90
1622	NASDAQ	SBGI	Mon, Nov 12, 2001	7.89	8.00	7.60	8.00
1621	NASDAQ	SBGI	Fri, Nov 9, 2001	7.61	7.88	7.31	7.88
1620	NASDAQ	SBGI	Thu, Nov 8, 2001	7.33	7.72	7.33	7.60
1619	NASDAQ	SBGI	Wed, Nov 7, 2001	7.45	7.54	7.20	7.26
1618	NASDAQ	SBGI	Tue, Nov 6, 2001	7.50	7.54	7.26	7.50
1617	NASDAQ	SBGI	Mon, Nov 5, 2001	7.30	7.55	7.26	7.50
1616	NASDAQ	SBGI	Fri, Nov 2, 2001	7.20	7.42	6.96	7.40
1615	NASDAQ	SBGI	Thu, Nov 1, 2001	7.39	7.39	6.96	7.19
1614	NASDAQ	SBGI	Wed, Oct 31, 2001	7.48	7.52	7.13	7.38
1613	NASDAQ	SBGI	Tue, Oct 30, 2001	7.43	7.55	7.25	7.28
1612	NASDAQ	SBGI	Mon, Oct 29, 2001	7.59	7.64	7.33	7.55
1611	NASDAQ	SBGI	Fri, Oct 26, 2001	7.89	7.90	7.48	7.49
1610	NASDAQ	SBGI	Thu, Oct 25, 2001	7.73	8.00	7.65	7.78
1609	NASDAQ	SBGI	Wed, Oct 24, 2001	7.83	7.90	7.60	7.73
1608	NASDAQ	SBGI	Tue, Oct 23, 2001	8.09	8.10	7.65	7.65
1607	NASDAQ	SBGI	Mon, Oct 22, 2001	8.05	8.12	7.92	7.92
1606	NASDAQ	SBGI	Fri, Oct 19, 2001	7.35	8.66	7.30	8.09
1605	NASDAQ	SBGI	Thu, Oct 18, 2001	7.45	7.80	7.23	7.28
1604	NASDAQ	SBGI	Wed, Oct 17, 2001	7.77	8.15	7.45	7.54
1603	NASDAQ	SBGI	Tue, Oct 16, 2001	7.75	8.02	7.66	8.00
1602	NASDAQ	SBGI	Mon, Oct 15, 2001	7.78	8.15	7.66	7.75
1601	NASDAQ	SBGI	Fri, Oct 12, 2001	8.05	8.09	7.78	7.96
1600	NASDAQ	SBGI	Thu, Oct 11, 2001	8.00	8.20	7.78	8.00
1599	NASDAQ	SBGI	Wed, Oct 10, 2001	7.81	8.09	7.81	8.05
1598	NASDAQ	SBGI	Tue, Oct 9, 2001	7.58	7.88	7.58	7.88
1597	NASDAQ	SBGI	Mon, Oct 8, 2001	7.55	7.80	7.55	7.74
1596	NASDAQ	SBGI	Fri, Oct 5, 2001	8.05	8.08	7.31	7.79
1595	NASDAQ	SBGI	Thu, Oct 4, 2001	7.95	8.38	7.80	8.38
1594	NASDAQ	SBGI	Wed, Oct 3, 2001	7.85	8.00	7.63	7.90
1593	NASDAQ	SBGI	Tue, Oct 2, 2001	8.00	8.05	7.80	7.91
1592	NASDAQ	SBGI	Mon, Oct 1, 2001	8.05	8.10	7.90	7.99
1591	NASDAQ	SBGI	Fri, Sep 28, 2001	7.75	8.08	7.59	8.06
1590	NASDAQ	SBGI	Thu, Sep 27, 2001	8.02	8.20	7.63	7.80
1589	NASDAQ	SBGI	Wed, Sep 26, 2001	8.11	8.15	7.95	8.05
1588	NASDAQ	SBGI	Tue, Sep 25, 2001	8.02	8.12	7.89	8.12
1587	NASDAQ	SBGI	Mon, Sep 24, 2001	8.07	8.23	7.56	8.04
1586	NASDAQ	SBGI	Fri, Sep 21, 2001	8.70	8.85	8.16	8.22
1585	NASDAQ	SBGI	Thu, Sep 20, 2001	8.83	8.90	8.69	8.90
1584	NASDAQ	SBGI	Wed, Sep 19, 2001	8.54	8.88	8.20	8.88
1583	NASDAQ	SBGI	Tue, Sep 18, 2001	9.00	9.16	8.34	8.75
1582	NASDAQ	SBGI	Mon, Sep 17, 2001	9.37	9.50	9.02	9.02
1581	NASDAQ	SBGI	Mon, Sep 10, 2001	9.87	9.87	9.75	9.87
1580	NASDAQ	SBGI	Fri, Sep 7, 2001	9.54	9.95	9.52	9.87
1579	NASDAQ	SBGI	Thu, Sep 6, 2001	9.49	9.70	9.29	9.70
1578	NASDAQ	SBGI	Wed, Sep 5, 2001	9.78	9.78	9.05	9.46
1577	NASDAQ	SBGI	Tue, Sep 4, 2001	9.90	10.28	9.86	9.89
1576	NASDAQ	SBGI	Fri, Aug 31, 2001	10.20	10.34	9.90	9.90
1575	NASDAQ	SBGI	Thu, Aug 30, 2001	10.25	10.30	10.15	10.19
1574	NASDAQ	SBGI	Wed, Aug 29, 2001	10.28	10.35	10.15	10.28
1573	NASDAQ	SBGI	Tue, Aug 28, 2001	10.30	10.54	10.10	10.22
1572	NASDAQ	SBGI	Mon, Aug 27, 2001	10.43	10.54	10.27	10.27
1571	NASDAQ	SBGI	Fri, Aug 24, 2001	10.43	10.49	10.35	10.49
1570	NASDAQ	SBGI	Thu, Aug 23, 2001	10.57	10.57	10.41	10.41
1569	NASDAQ	SBGI	Wed, Aug 22, 2001	10.35	10.60	10.35	10.46
1568	NASDAQ	SBGI	Tue, Aug 21, 2001	10.52	10.62	10.22	10.22
1567	NASDAQ	SBGI	Mon, Aug 20, 2001	10.33	10.60	10.27	10.42
1566	NASDAQ	SBGI	Fri, Aug 17, 2001	10.30	10.50	10.30	10.33
1565	NASDAQ	SBGI	Thu, Aug 16, 2001	10.29	10.52	10.20	10.48
1564	NASDAQ	SBGI	Wed, Aug 15, 2001	10.15	10.79	10.05	10.36
1563	NASDAQ	SBGI	Tue, Aug 14, 2001	10.05	10.24	9.91	10.20
1562	NASDAQ	SBGI	Mon, Aug 13, 2001	10.23	10.25	10.01	10.01
1561	NASDAQ	SBGI	Fri, Aug 10, 2001	10.01	10.20	9.95	10.10
1560	NASDAQ	SBGI	Thu, Aug 9, 2001	10.29	10.29	9.95	10.12
1559	NASDAQ	SBGI	Wed, Aug 8, 2001	10.35	10.43	10.07	10.25
1558	NASDAQ	SBGI	Tue, Aug 7, 2001	10.09	10.32	10.01	10.30
1557	NASDAQ	SBGI	Mon, Aug 6, 2001	10.05	10.29	10.01	10.14
1556	NASDAQ	SBGI	Fri, Aug 3, 2001	10.00	10.20	9.78	10.05
1555	NASDAQ	SBGI	Thu, Aug 2, 2001	9.89	10.20	9.85	9.87
1554	NASDAQ	SBGI	Wed, Aug 1, 2001	10.00	10.05	9.41	9.95
1553	NASDAQ	SBGI	Tue, Jul 31, 2001	10.79	10.79	9.81	9.81
1552	NASDAQ	SBGI	Mon, Jul 30, 2001	10.70	10.78	10.60	10.65
1551	NASDAQ	SBGI	Fri, Jul 27, 2001	10.75	10.80	10.65	10.76
1550	NASDAQ	SBGI	Thu, Jul 26, 2001	10.49	10.73	10.42	10.72
1549	NASDAQ	SBGI	Wed, Jul 25, 2001	10.35	10.55	10.27	10.52
1548	NASDAQ	SBGI	Tue, Jul 24, 2001	10.46	10.60	10.35	10.35
1547	NASDAQ	SBGI	Mon, Jul 23, 2001	10.56	10.60	10.40	10.47
1546	NASDAQ	SBGI	Fri, Jul 20, 2001	10.38	10.56	10.20	10.47
1545	NASDAQ	SBGI	Thu, Jul 19, 2001	10.40	10.45	10.23	10.26
1544	NASDAQ	SBGI	Wed, Jul 18, 2001	10.69	10.75	10.40	10.41
1543	NASDAQ	SBGI	Tue, Jul 17, 2001	10.30	11.25	10.28	10.70
1542	NASDAQ	SBGI	Mon, Jul 16, 2001	10.25	10.44	10.21	10.29
1541	NASDAQ	SBGI	Fri, Jul 13, 2001	10.65	10.70	10.11	10.26
1540	NASDAQ	SBGI	Thu, Jul 12, 2001	10.61	10.94	10.52	10.61
1539	NASDAQ	SBGI	Wed, Jul 11, 2001	10.35	10.67	10.35	10.60
1538	NASDAQ	SBGI	Tue, Jul 10, 2001	10.45	10.54	10.24	10.35
1537	NASDAQ	SBGI	Mon, Jul 9, 2001	10.58	10.61	10.45	10.59
1536	NASDAQ	SBGI	Fri, Jul 6, 2001	10.51	10.51	10.37	10.49
1535	NASDAQ	SBGI	Thu, Jul 5, 2001	9.93	10.51	9.85	10.43
1534	NASDAQ	SBGI	Tue, Jul 3, 2001	10.10	10.42	9.81	10.00
1533	NASDAQ	SBGI	Mon, Jul 2, 2001	10.12	10.70	9.95	10.12
1532	NASDAQ	SBGI	Fri, Jun 29, 2001	10.35	10.55	10.19	10.30
1531	NASDAQ	SBGI	Thu, Jun 28, 2001	9.54	10.40	9.43	10.32
1530	NASDAQ	SBGI	Wed, Jun 27, 2001	8.97	9.73	8.87	9.53
1529	NASDAQ	SBGI	Tue, Jun 26, 2001	8.40	9.04	8.40	8.99
1528	NASDAQ	SBGI	Mon, Jun 25, 2001	8.90	9.10	8.50	8.50
1527	NASDAQ	SBGI	Fri, Jun 22, 2001	8.95	9.04	8.82	8.86
1526	NASDAQ	SBGI	Thu, Jun 21, 2001	8.90	9.15	8.75	8.95
1525	NASDAQ	SBGI	Wed, Jun 20, 2001	8.85	9.00	8.56	8.70
1524	NASDAQ	SBGI	Tue, Jun 19, 2001	8.71	9.00	8.70	8.91
1523	NASDAQ	SBGI	Mon, Jun 18, 2001	8.95	9.05	8.44	8.63
1522	NASDAQ	SBGI	Fri, Jun 15, 2001	9.00	9.08	8.75	8.94
1521	NASDAQ	SBGI	Thu, Jun 14, 2001	9.41	9.41	8.95	9.08
1520	NASDAQ	SBGI	Wed, Jun 13, 2001	9.41	9.66	9.30	9.45
1519	NASDAQ	SBGI	Tue, Jun 12, 2001	9.40	9.60	9.10	9.35
1518	NASDAQ	SBGI	Mon, Jun 11, 2001	9.85	9.95	9.35	9.37
1517	NASDAQ	SBGI	Fri, Jun 8, 2001	9.70	9.84	9.37	9.71
1516	NASDAQ	SBGI	Thu, Jun 7, 2001	9.46	9.65	9.05	9.11
1515	NASDAQ	SBGI	Wed, Jun 6, 2001	9.33	9.66	9.30	9.55
1514	NASDAQ	SBGI	Tue, Jun 5, 2001	8.99	9.49	8.99	9.29
1513	NASDAQ	SBGI	Mon, Jun 4, 2001	8.60	8.95	8.13	8.95
1512	NASDAQ	SBGI	Fri, Jun 1, 2001	8.95	8.95	8.40	8.54
1511	NASDAQ	SBGI	Thu, May 31, 2001	8.90	9.20	8.90	8.96
1510	NASDAQ	SBGI	Wed, May 30, 2001	8.90	8.95	8.84	8.90
1509	NASDAQ	SBGI	Tue, May 29, 2001	9.14	9.14	8.65	8.97
1508	NASDAQ	SBGI	Fri, May 25, 2001	9.00	9.20	9.00	9.02
1507	NASDAQ	SBGI	Thu, May 24, 2001	9.23	9.23	9.00	9.04
1506	NASDAQ	SBGI	Wed, May 23, 2001	9.00	9.55	8.95	9.25
1505	NASDAQ	SBGI	Tue, May 22, 2001	9.02	9.10	8.90	9.05
1504	NASDAQ	SBGI	Mon, May 21, 2001	9.01	9.05	8.80	8.95
1503	NASDAQ	SBGI	Fri, May 18, 2001	8.58	9.00	8.51	9.00
1502	NASDAQ	SBGI	Thu, May 17, 2001	8.11	8.70	8.10	8.54
1501	NASDAQ	SBGI	Wed, May 16, 2001	8.14	8.25	8.06	8.14
1500	NASDAQ	SBGI	Tue, May 15, 2001	8.25	8.26	8.13	8.18
1499	NASDAQ	SBGI	Mon, May 14, 2001	8.20	8.34	8.15	8.16
1498	NASDAQ	SBGI	Fri, May 11, 2001	8.28	8.28	8.16	8.23
1497	NASDAQ	SBGI	Thu, May 10, 2001	8.20	8.28	8.12	8.22
1496	NASDAQ	SBGI	Wed, May 9, 2001	8.25	8.29	8.10	8.15
1495	NASDAQ	SBGI	Tue, May 8, 2001	8.30	8.38	8.12	8.29
1494	NASDAQ	SBGI	Mon, May 7, 2001	8.38	8.38	8.15	8.18
1493	NASDAQ	SBGI	Fri, May 4, 2001	8.07	8.35	8.00	8.34
1492	NASDAQ	SBGI	Thu, May 3, 2001	8.26	8.33	8.06	8.15
1491	NASDAQ	SBGI	Wed, May 2, 2001	8.31	8.40	8.08	8.30
1490	NASDAQ	SBGI	Tue, May 1, 2001	8.23	8.46	8.15	8.37
1489	NASDAQ	SBGI	Mon, Apr 30, 2001	8.11	8.40	7.95	8.17
1488	NASDAQ	SBGI	Fri, Apr 27, 2001	7.25	8.35	7.00	8.14
1487	NASDAQ	SBGI	Thu, Apr 26, 2001	7.00	7.37	6.95	7.28
1486	NASDAQ	SBGI	Wed, Apr 25, 2001	6.58	7.65	6.50	6.95
1485	NASDAQ	SBGI	Tue, Apr 24, 2001	6.61	6.72	6.25	6.62
1484	NASDAQ	SBGI	Mon, Apr 23, 2001	6.74	6.78	6.57	6.60
1483	NASDAQ	SBGI	Fri, Apr 20, 2001	6.25	6.75	6.20	6.66
1482	NASDAQ	SBGI	Thu, Apr 19, 2001	6.58	6.73	6.25	6.25
1481	NASDAQ	SBGI	Wed, Apr 18, 2001	6.10	6.84	6.00	6.51
1480	NASDAQ	SBGI	Tue, Apr 17, 2001	5.89	6.10	5.89	6.05
1479	NASDAQ	SBGI	Mon, Apr 16, 2001	5.90	6.19	5.75	6.05
1478	NASDAQ	SBGI	Thu, Apr 12, 2001	5.88	5.90	5.66	5.66
1477	NASDAQ	SBGI	Wed, Apr 11, 2001	6.24	6.24	5.88	5.88
1476	NASDAQ	SBGI	Tue, Apr 10, 2001	5.71	6.45	5.71	6.30
1475	NASDAQ	SBGI	Mon, Apr 9, 2001	6.35	6.35	4.95	5.74
1474	NASDAQ	SBGI	Fri, Apr 6, 2001	6.31	6.56	6.13	6.25
1473	NASDAQ	SBGI	Thu, Apr 5, 2001	6.50	6.50	6.19	6.38
1472	NASDAQ	SBGI	Wed, Apr 4, 2001	6.88	7.19	6.25	6.38
1471	NASDAQ	SBGI	Tue, Apr 3, 2001	7.00	7.28	6.38	6.72
1470	NASDAQ	SBGI	Mon, Apr 2, 2001	7.25	7.44	7.00	7.19
1469	NASDAQ	SBGI	Fri, Mar 30, 2001	7.31	7.56	7.00	7.25
1468	NASDAQ	SBGI	Thu, Mar 29, 2001	7.56	7.63	7.31	7.38
1467	NASDAQ	SBGI	Wed, Mar 28, 2001	7.63	7.72	7.50	7.59
1466	NASDAQ	SBGI	Tue, Mar 27, 2001	7.56	7.66	7.38	7.63
1465	NASDAQ	SBGI	Mon, Mar 26, 2001	7.94	8.00	7.22	7.38
1464	NASDAQ	SBGI	Fri, Mar 23, 2001	8.00	8.00	7.88	7.91
1463	NASDAQ	SBGI	Thu, Mar 22, 2001	8.25	8.31	7.56	8.00
1462	NASDAQ	SBGI	Wed, Mar 21, 2001	8.44	8.56	7.69	8.53
1461	NASDAQ	SBGI	Tue, Mar 20, 2001	8.75	8.75	8.31	8.31
1460	NASDAQ	SBGI	Mon, Mar 19, 2001	8.27	8.81	8.27	8.81
1459	NASDAQ	SBGI	Fri, Mar 16, 2001	8.75	8.77	8.19	8.38
1458	NASDAQ	SBGI	Thu, Mar 15, 2001	8.75	8.94	8.50	8.75
1457	NASDAQ	SBGI	Wed, Mar 14, 2001	8.88	9.06	8.28	8.75
1456	NASDAQ	SBGI	Tue, Mar 13, 2001	8.75	9.06	8.50	9.06
1455	NASDAQ	SBGI	Mon, Mar 12, 2001	8.86	8.94	8.31	8.81
1454	NASDAQ	SBGI	Fri, Mar 9, 2001	8.44	9.13	8.44	8.97
1453	NASDAQ	SBGI	Thu, Mar 8, 2001	8.97	8.97	8.50	8.50
1452	NASDAQ	SBGI	Wed, Mar 7, 2001	8.84	9.00	8.63	8.84
1451	NASDAQ	SBGI	Tue, Mar 6, 2001	8.44	8.88	8.44	8.75
1450	NASDAQ	SBGI	Mon, Mar 5, 2001	8.75	8.83	8.44	8.47
1449	NASDAQ	SBGI	Fri, Mar 2, 2001	8.94	9.00	8.56	8.69
1448	NASDAQ	SBGI	Thu, Mar 1, 2001	9.00	9.31	8.88	9.06
1447	NASDAQ	SBGI	Wed, Feb 28, 2001	9.25	9.25	8.94	9.06
1446	NASDAQ	SBGI	Tue, Feb 27, 2001	9.25	9.50	9.16	9.22
1445	NASDAQ	SBGI	Mon, Feb 26, 2001	9.00	9.67	9.00	9.31
1444	NASDAQ	SBGI	Fri, Feb 23, 2001	8.88	9.22	8.75	9.06
1443	NASDAQ	SBGI	Thu, Feb 22, 2001	9.06	9.13	8.63	9.00
1442	NASDAQ	SBGI	Wed, Feb 21, 2001	9.38	9.50	9.13	9.13
1441	NASDAQ	SBGI	Tue, Feb 20, 2001	9.47	9.56	9.25	9.25
1440	NASDAQ	SBGI	Fri, Feb 16, 2001	9.13	9.69	8.94	9.47
1439	NASDAQ	SBGI	Thu, Feb 15, 2001	9.31	9.56	8.88	9.44
1438	NASDAQ	SBGI	Wed, Feb 14, 2001	9.61	9.63	9.13	9.19
1437	NASDAQ	SBGI	Tue, Feb 13, 2001	9.56	9.75	9.38	9.56
1436	NASDAQ	SBGI	Mon, Feb 12, 2001	9.06	9.81	9.06	9.53
1435	NASDAQ	SBGI	Fri, Feb 9, 2001	9.50	9.75	9.13	9.16
1434	NASDAQ	SBGI	Thu, Feb 8, 2001	9.50	9.81	9.47	9.69
1433	NASDAQ	SBGI	Wed, Feb 7, 2001	9.50	9.75	9.38	9.69
1432	NASDAQ	SBGI	Tue, Feb 6, 2001	8.67	9.88	8.63	9.81
1431	NASDAQ	SBGI	Mon, Feb 5, 2001	9.06	9.13	8.50	8.81
1430	NASDAQ	SBGI	Fri, Feb 2, 2001	9.34	9.88	8.94	9.06
1429	NASDAQ	SBGI	Thu, Feb 1, 2001	11.13	11.38	10.38	10.50
1428	NASDAQ	SBGI	Wed, Jan 31, 2001	11.00	11.38	10.81	11.19
1427	NASDAQ	SBGI	Tue, Jan 30, 2001	10.69	11.00	10.63	10.88
1426	NASDAQ	SBGI	Mon, Jan 29, 2001	10.56	10.88	10.50	10.88
1425	NASDAQ	SBGI	Fri, Jan 26, 2001	11.31	11.56	10.63	10.75
1424	NASDAQ	SBGI	Thu, Jan 25, 2001	11.56	11.69	11.25	11.50
1423	NASDAQ	SBGI	Wed, Jan 24, 2001	11.56	11.56	11.19	11.50
1422	NASDAQ	SBGI	Tue, Jan 23, 2001	11.50	11.50	10.63	11.44
1421	NASDAQ	SBGI	Mon, Jan 22, 2001	11.75	11.75	11.31	11.44
1420	NASDAQ	SBGI	Fri, Jan 19, 2001	11.75	12.13	11.75	12.06
1419	NASDAQ	SBGI	Thu, Jan 18, 2001	12.00	12.06	11.50	12.00
1418	NASDAQ	SBGI	Wed, Jan 17, 2001	12.63	12.81	11.75	12.06
1417	NASDAQ	SBGI	Tue, Jan 16, 2001	12.44	12.81	12.38	12.69
1416	NASDAQ	SBGI	Fri, Jan 12, 2001	12.13	13.06	12.00	12.50
1415	NASDAQ	SBGI	Thu, Jan 11, 2001	11.69	12.06	11.38	11.94
1414	NASDAQ	SBGI	Wed, Jan 10, 2001	11.31	11.88	11.31	11.63
1413	NASDAQ	SBGI	Tue, Jan 9, 2001	10.81	11.56	10.69	11.50
1412	NASDAQ	SBGI	Mon, Jan 8, 2001	11.25	11.25	10.75	10.81
1411	NASDAQ	SBGI	Fri, Jan 5, 2001	11.19	11.50	10.19	11.19
1410	NASDAQ	SBGI	Thu, Jan 4, 2001	10.44	11.63	10.00	11.31
1409	NASDAQ	SBGI	Wed, Jan 3, 2001	10.00	10.50	9.56	10.50
1408	NASDAQ	SBGI	Tue, Jan 2, 2001	10.19	10.19	9.44	9.75
1407	NASDAQ	SBGI	Fri, Dec 29, 2000	10.02	10.25	9.88	10.03
1406	NASDAQ	SBGI	Thu, Dec 28, 2000	10.19	10.31	10.00	10.06
1405	NASDAQ	SBGI	Wed, Dec 27, 2000	9.53	10.25	9.53	10.25
1404	NASDAQ	SBGI	Tue, Dec 26, 2000	9.50	10.06	9.38	9.91
1403	NASDAQ	SBGI	Fri, Dec 22, 2000	9.44	10.13	9.44	9.75
1402	NASDAQ	SBGI	Thu, Dec 21, 2000	9.25	9.63	9.19	9.63
1401	NASDAQ	SBGI	Wed, Dec 20, 2000	9.44	9.63	9.25	9.31
1400	NASDAQ	SBGI	Tue, Dec 19, 2000	9.45	9.94	9.44	9.56
1399	NASDAQ	SBGI	Mon, Dec 18, 2000	9.31	9.53	9.25	9.44
1398	NASDAQ	SBGI	Fri, Dec 15, 2000	9.42	9.56	9.06	9.34
1397	NASDAQ	SBGI	Thu, Dec 14, 2000	9.25	9.63	9.00	9.56
1396	NASDAQ	SBGI	Wed, Dec 13, 2000	9.38	9.38	9.06	9.06
1395	NASDAQ	SBGI	Tue, Dec 12, 2000	9.00	9.38	9.00	9.25
1394	NASDAQ	SBGI	Mon, Dec 11, 2000	9.38	9.44	9.00	9.38
1393	NASDAQ	SBGI	Fri, Dec 8, 2000	8.94	9.31	8.94	9.13
1392	NASDAQ	SBGI	Thu, Dec 7, 2000	8.78	9.38	8.75	9.03
1391	NASDAQ	SBGI	Wed, Dec 6, 2000	9.31	9.38	8.75	8.75
1390	NASDAQ	SBGI	Tue, Dec 5, 2000	8.88	9.42	8.88	9.31
1389	NASDAQ	SBGI	Mon, Dec 4, 2000	8.94	9.06	8.88	8.88
1388	NASDAQ	SBGI	Fri, Dec 1, 2000	8.81	9.25	8.75	8.88
1387	NASDAQ	SBGI	Thu, Nov 30, 2000	8.81	8.94	8.69	8.75
1386	NASDAQ	SBGI	Wed, Nov 29, 2000	8.81	8.83	8.66	8.81
1385	NASDAQ	SBGI	Tue, Nov 28, 2000	8.88	9.00	8.75	8.75
1384	NASDAQ	SBGI	Mon, Nov 27, 2000	8.75	8.88	8.56	8.63
1383	NASDAQ	SBGI	Fri, Nov 24, 2000	8.63	8.69	8.31	8.44
1382	NASDAQ	SBGI	Wed, Nov 22, 2000	9.00	9.00	8.38	8.38
1381	NASDAQ	SBGI	Tue, Nov 21, 2000	8.94	9.06	8.94	9.06
1380	NASDAQ	SBGI	Mon, Nov 20, 2000	8.88	9.06	8.75	8.75
1379	NASDAQ	SBGI	Fri, Nov 17, 2000	8.88	9.13	8.69	9.13
1378	NASDAQ	SBGI	Thu, Nov 16, 2000	8.69	9.00	8.69	8.88
1377	NASDAQ	SBGI	Wed, Nov 15, 2000	8.86	9.00	8.69	8.69
1376	NASDAQ	SBGI	Tue, Nov 14, 2000	8.59	8.94	8.53	8.88
1375	NASDAQ	SBGI	Mon, Nov 13, 2000	8.50	8.66	8.25	8.59
1374	NASDAQ	SBGI	Fri, Nov 10, 2000	8.94	8.94	8.50	8.50
1373	NASDAQ	SBGI	Thu, Nov 9, 2000	8.81	9.13	8.50	9.13
1372	NASDAQ	SBGI	Wed, Nov 8, 2000	8.75	9.00	8.75	8.88
1371	NASDAQ	SBGI	Tue, Nov 7, 2000	8.63	8.88	8.63	8.81
1370	NASDAQ	SBGI	Mon, Nov 6, 2000	9.19	9.25	8.63	8.88
1369	NASDAQ	SBGI	Fri, Nov 3, 2000	9.25	9.25	8.94	9.19
1368	NASDAQ	SBGI	Thu, Nov 2, 2000	9.25	9.31	9.13	9.25
1367	NASDAQ	SBGI	Wed, Nov 1, 2000	9.19	9.22	8.94	9.19
1366	NASDAQ	SBGI	Tue, Oct 31, 2000	8.88	9.31	8.75	9.22
1365	NASDAQ	SBGI	Mon, Oct 30, 2000	8.69	8.88	8.63	8.75
1364	NASDAQ	SBGI	Fri, Oct 27, 2000	8.50	9.06	8.38	8.63
1363	NASDAQ	SBGI	Thu, Oct 26, 2000	8.38	9.25	8.38	9.25
1362	NASDAQ	SBGI	Wed, Oct 25, 2000	9.09	9.09	8.13	8.56
1361	NASDAQ	SBGI	Tue, Oct 24, 2000	9.44	9.44	9.06	9.09
1360	NASDAQ	SBGI	Mon, Oct 23, 2000	9.13	9.44	9.00	9.25
1359	NASDAQ	SBGI	Fri, Oct 20, 2000	8.95	9.44	8.88	9.00
1358	NASDAQ	SBGI	Thu, Oct 19, 2000	8.81	9.06	8.81	8.81
1357	NASDAQ	SBGI	Wed, Oct 18, 2000	9.00	9.13	8.38	9.06
1356	NASDAQ	SBGI	Tue, Oct 17, 2000	9.56	9.56	8.75	9.00
1355	NASDAQ	SBGI	Mon, Oct 16, 2000	9.75	9.75	9.50	9.50
1354	NASDAQ	SBGI	Fri, Oct 13, 2000	9.64	9.88	9.63	9.63
1353	NASDAQ	SBGI	Thu, Oct 12, 2000	9.88	10.00	9.50	9.63
1352	NASDAQ	SBGI	Wed, Oct 11, 2000	10.00	10.25	9.75	9.94
1351	NASDAQ	SBGI	Tue, Oct 10, 2000	10.00	10.31	10.00	10.13
1350	NASDAQ	SBGI	Mon, Oct 9, 2000	10.44	10.50	10.06	10.06
1349	NASDAQ	SBGI	Fri, Oct 6, 2000	10.19	10.63	10.16	10.56
1348	NASDAQ	SBGI	Thu, Oct 5, 2000	10.50	10.69	10.00	10.00
1347	NASDAQ	SBGI	Wed, Oct 4, 2000	10.44	10.94	9.94	10.69
1346	NASDAQ	SBGI	Tue, Oct 3, 2000	10.00	10.63	9.95	10.56
1345	NASDAQ	SBGI	Mon, Oct 2, 2000	10.69	10.88	9.75	9.81
1344	NASDAQ	SBGI	Fri, Sep 29, 2000	9.94	10.94	9.75	10.94
1343	NASDAQ	SBGI	Thu, Sep 28, 2000	9.81	10.05	9.75	9.94
1342	NASDAQ	SBGI	Wed, Sep 27, 2000	10.00	10.19	9.81	9.88
1341	NASDAQ	SBGI	Tue, Sep 26, 2000	10.94	11.06	9.88	9.97
1340	NASDAQ	SBGI	Mon, Sep 25, 2000	11.06	11.13	10.88	11.06
1339	NASDAQ	SBGI	Fri, Sep 22, 2000	11.31	11.31	10.50	10.94
1338	NASDAQ	SBGI	Thu, Sep 21, 2000	11.44	11.56	11.25	11.38
1337	NASDAQ	SBGI	Wed, Sep 20, 2000	11.44	11.63	11.38	11.56
1336	NASDAQ	SBGI	Tue, Sep 19, 2000	11.38	11.63	11.38	11.50
1335	NASDAQ	SBGI	Mon, Sep 18, 2000	11.63	11.63	11.38	11.56
1334	NASDAQ	SBGI	Fri, Sep 15, 2000	11.69	12.00	11.38	11.50
1333	NASDAQ	SBGI	Thu, Sep 14, 2000	11.66	12.13	11.56	11.94
1332	NASDAQ	SBGI	Wed, Sep 13, 2000	11.50	11.63	11.50	11.63
1331	NASDAQ	SBGI	Tue, Sep 12, 2000	11.50	11.75	11.50	11.56
1330	NASDAQ	SBGI	Mon, Sep 11, 2000	11.84	11.88	11.38	11.38
1329	NASDAQ	SBGI	Fri, Sep 8, 2000	11.94	12.13	11.69	11.75
1328	NASDAQ	SBGI	Thu, Sep 7, 2000	11.94	12.19	11.81	12.06
1327	NASDAQ	SBGI	Wed, Sep 6, 2000	12.06	12.19	11.94	11.94
1326	NASDAQ	SBGI	Tue, Sep 5, 2000	12.00	12.19	12.00	12.13
1325	NASDAQ	SBGI	Fri, Sep 1, 2000	12.19	12.25	11.94	12.00
1324	NASDAQ	SBGI	Thu, Aug 31, 2000	11.94	12.13	11.50	12.06
1323	NASDAQ	SBGI	Wed, Aug 30, 2000	12.00	12.13	11.81	11.94
1322	NASDAQ	SBGI	Tue, Aug 29, 2000	12.00	12.13	11.75	11.81
1321	NASDAQ	SBGI	Mon, Aug 28, 2000	12.50	12.50	11.88	12.00
1320	NASDAQ	SBGI	Fri, Aug 25, 2000	12.13	12.50	12.00	12.50
1319	NASDAQ	SBGI	Thu, Aug 24, 2000	12.06	12.25	12.00	12.13
1318	NASDAQ	SBGI	Wed, Aug 23, 2000	11.88	12.25	11.88	12.00
1317	NASDAQ	SBGI	Tue, Aug 22, 2000	12.31	12.38	11.88	12.13
1316	NASDAQ	SBGI	Mon, Aug 21, 2000	12.31	12.50	12.25	12.25
1315	NASDAQ	SBGI	Fri, Aug 18, 2000	11.69	12.31	11.69	12.31
1314	NASDAQ	SBGI	Thu, Aug 17, 2000	12.50	12.56	11.56	11.56
1313	NASDAQ	SBGI	Wed, Aug 16, 2000	12.13	12.56	12.00	12.50
1312	NASDAQ	SBGI	Tue, Aug 15, 2000	12.25	12.56	12.00	12.25
1311	NASDAQ	SBGI	Mon, Aug 14, 2000	12.38	12.56	11.75	12.00
1310	NASDAQ	SBGI	Fri, Aug 11, 2000	11.22	13.00	11.19	12.19
1309	NASDAQ	SBGI	Thu, Aug 10, 2000	11.31	11.44	11.13	11.25
1308	NASDAQ	SBGI	Wed, Aug 9, 2000	11.25	11.56	11.19	11.31
1307	NASDAQ	SBGI	Tue, Aug 8, 2000	11.31	11.50	11.19	11.25
1306	NASDAQ	SBGI	Mon, Aug 7, 2000	11.13	11.44	11.00	11.25
1305	NASDAQ	SBGI	Fri, Aug 4, 2000	10.88	11.31	10.88	11.31
1304	NASDAQ	SBGI	Thu, Aug 3, 2000	10.81	11.31	10.69	10.94
1303	NASDAQ	SBGI	Wed, Aug 2, 2000	11.06	11.13	10.88	11.00
1302	NASDAQ	SBGI	Tue, Aug 1, 2000	11.00	11.13	10.83	11.00
1301	NASDAQ	SBGI	Mon, Jul 31, 2000	10.63	11.06	10.44	10.94
1300	NASDAQ	SBGI	Fri, Jul 28, 2000	10.75	11.13	10.38	10.44
1299	NASDAQ	SBGI	Thu, Jul 27, 2000	11.34	11.34	10.75	10.75
1298	NASDAQ	SBGI	Wed, Jul 26, 2000	10.97	11.38	10.44	11.31
1297	NASDAQ	SBGI	Tue, Jul 25, 2000	11.69	11.94	10.88	10.94
1296	NASDAQ	SBGI	Mon, Jul 24, 2000	10.81	11.44	10.69	11.31
1295	NASDAQ	SBGI	Fri, Jul 21, 2000	11.00	11.00	10.50	10.56
1294	NASDAQ	SBGI	Thu, Jul 20, 2000	11.56	11.56	10.50	10.92
1293	NASDAQ	SBGI	Wed, Jul 19, 2000	11.75	11.75	11.56	11.56
1292	NASDAQ	SBGI	Tue, Jul 18, 2000	12.00	12.13	11.38	12.00
1291	NASDAQ	SBGI	Mon, Jul 17, 2000	12.13	12.19	11.50	12.13
1290	NASDAQ	SBGI	Fri, Jul 14, 2000	12.25	12.38	11.50	12.13
1289	NASDAQ	SBGI	Thu, Jul 13, 2000	12.50	12.63	12.00	12.44
1288	NASDAQ	SBGI	Wed, Jul 12, 2000	12.44	12.75	12.44	12.56
1287	NASDAQ	SBGI	Tue, Jul 11, 2000	12.19	13.75	12.19	12.50
1286	NASDAQ	SBGI	Mon, Jul 10, 2000	12.72	12.75	12.19	12.19
1285	NASDAQ	SBGI	Fri, Jul 7, 2000	12.88	13.13	12.38	12.75
1284	NASDAQ	SBGI	Thu, Jul 6, 2000	11.81	13.13	11.75	13.00
1283	NASDAQ	SBGI	Wed, Jul 5, 2000	10.88	12.06	10.63	12.06
1282	NASDAQ	SBGI	Mon, Jul 3, 2000	10.94	11.00	10.38	10.97
1281	NASDAQ	SBGI	Fri, Jun 30, 2000	10.56	11.25	10.38	11.00
1280	NASDAQ	SBGI	Thu, Jun 29, 2000	9.88	11.38	9.81	11.38
1279	NASDAQ	SBGI	Wed, Jun 28, 2000	9.56	9.94	9.44	9.81
1278	NASDAQ	SBGI	Tue, Jun 27, 2000	9.19	10.00	9.19	9.63
1277	NASDAQ	SBGI	Mon, Jun 26, 2000	9.13	9.25	9.00	9.19
1276	NASDAQ	SBGI	Fri, Jun 23, 2000	9.19	9.25	9.00	9.13
1275	NASDAQ	SBGI	Thu, Jun 22, 2000	9.56	10.06	9.13	9.19
1274	NASDAQ	SBGI	Wed, Jun 21, 2000	9.06	9.25	9.00	9.16
1273	NASDAQ	SBGI	Tue, Jun 20, 2000	9.16	9.17	8.94	9.13
1272	NASDAQ	SBGI	Mon, Jun 19, 2000	8.88	9.22	8.81	9.13
1271	NASDAQ	SBGI	Fri, Jun 16, 2000	9.00	9.06	8.81	9.00
1270	NASDAQ	SBGI	Thu, Jun 15, 2000	8.88	9.00	8.50	9.00
1269	NASDAQ	SBGI	Wed, Jun 14, 2000	8.75	8.88	8.69	8.75
1268	NASDAQ	SBGI	Tue, Jun 13, 2000	8.75	8.75	8.50	8.69
1267	NASDAQ	SBGI	Mon, Jun 12, 2000	9.13	9.13	8.56	8.63
1266	NASDAQ	SBGI	Fri, Jun 9, 2000	9.00	9.25	9.00	9.06
1265	NASDAQ	SBGI	Thu, Jun 8, 2000	9.00	9.25	8.88	9.06
1264	NASDAQ	SBGI	Wed, Jun 7, 2000	8.75	9.25	8.63	8.94
1263	NASDAQ	SBGI	Tue, Jun 6, 2000	9.06	9.13	8.63	8.81
1262	NASDAQ	SBGI	Mon, Jun 5, 2000	9.31	9.44	8.94	9.00
1261	NASDAQ	SBGI	Fri, Jun 2, 2000	9.06	9.50	8.94	9.38
1260	NASDAQ	SBGI	Thu, Jun 1, 2000	8.59	9.13	8.44	9.00
1259	NASDAQ	SBGI	Wed, May 31, 2000	7.94	8.50	7.94	8.25
1258	NASDAQ	SBGI	Tue, May 30, 2000	7.31	7.94	7.25	7.94
1257	NASDAQ	SBGI	Fri, May 26, 2000	7.23	7.50	7.06	7.50
1256	NASDAQ	SBGI	Thu, May 25, 2000	7.63	7.63	7.00	7.06
1255	NASDAQ	SBGI	Wed, May 24, 2000	7.19	7.63	7.06	7.56
1254	NASDAQ	SBGI	Tue, May 23, 2000	7.75	7.94	7.25	7.50
1253	NASDAQ	SBGI	Mon, May 22, 2000	8.00	8.00	7.38	7.88
1252	NASDAQ	SBGI	Fri, May 19, 2000	8.00	8.13	7.94	8.06
1251	NASDAQ	SBGI	Thu, May 18, 2000	8.13	8.31	8.00	8.19
1250	NASDAQ	SBGI	Wed, May 17, 2000	8.13	8.25	7.75	8.06
1249	NASDAQ	SBGI	Tue, May 16, 2000	8.06	8.63	8.00	8.13
1248	NASDAQ	SBGI	Mon, May 15, 2000	7.50	8.25	7.50	8.06
1247	NASDAQ	SBGI	Fri, May 12, 2000	7.56	7.69	7.50	7.63
1246	NASDAQ	SBGI	Thu, May 11, 2000	7.56	7.88	7.50	7.56
1245	NASDAQ	SBGI	Wed, May 10, 2000	7.75	7.88	7.50	7.63
1244	NASDAQ	SBGI	Tue, May 9, 2000	7.81	8.00	7.75	7.81
1243	NASDAQ	SBGI	Mon, May 8, 2000	7.88	7.94	7.69	7.81
1242	NASDAQ	SBGI	Fri, May 5, 2000	8.00	8.00	7.69	7.88
1241	NASDAQ	SBGI	Thu, May 4, 2000	7.94	8.06	7.88	7.88
1240	NASDAQ	SBGI	Wed, May 3, 2000	7.63	8.00	7.63	8.00
1239	NASDAQ	SBGI	Tue, May 2, 2000	7.56	7.94	7.44	7.69
1238	NASDAQ	SBGI	Mon, May 1, 2000	7.88	8.06	7.38	7.44
1237	NASDAQ	SBGI	Fri, Apr 28, 2000	7.56	7.81	7.44	7.81
1236	NASDAQ	SBGI	Thu, Apr 27, 2000	7.13	7.63	7.13	7.50
1235	NASDAQ	SBGI	Wed, Apr 26, 2000	7.69	7.88	7.19	7.19
1234	NASDAQ	SBGI	Tue, Apr 25, 2000	7.81	7.88	7.56	7.75
1233	NASDAQ	SBGI	Mon, Apr 24, 2000	7.81	7.94	7.63	7.69
1232	NASDAQ	SBGI	Thu, Apr 20, 2000	8.00	8.19	7.69	7.94
1231	NASDAQ	SBGI	Wed, Apr 19, 2000	8.25	8.31	7.94	8.00
1230	NASDAQ	SBGI	Tue, Apr 18, 2000	7.50	8.47	7.38	8.31
1229	NASDAQ	SBGI	Mon, Apr 17, 2000	8.13	8.19	7.38	7.56
1228	NASDAQ	SBGI	Fri, Apr 14, 2000	8.31	8.41	7.69	8.19
1227	NASDAQ	SBGI	Thu, Apr 13, 2000	8.31	8.50	8.19	8.44
1226	NASDAQ	SBGI	Wed, Apr 12, 2000	8.50	8.63	8.19	8.25
1225	NASDAQ	SBGI	Tue, Apr 11, 2000	8.50	8.63	8.50	8.56
1224	NASDAQ	SBGI	Mon, Apr 10, 2000	8.94	8.94	8.50	8.50
1223	NASDAQ	SBGI	Fri, Apr 7, 2000	8.84	9.06	8.75	8.75
1222	NASDAQ	SBGI	Thu, Apr 6, 2000	8.75	8.94	8.69	8.75
1221	NASDAQ	SBGI	Wed, Apr 5, 2000	8.69	8.88	8.69	8.69
1220	NASDAQ	SBGI	Tue, Apr 4, 2000	8.75	8.94	8.63	8.75
1219	NASDAQ	SBGI	Mon, Apr 3, 2000	9.00	9.00	8.69	8.75
1218	NASDAQ	SBGI	Fri, Mar 31, 2000	9.00	9.06	8.88	8.94
1217	NASDAQ	SBGI	Thu, Mar 30, 2000	9.13	9.25	8.88	9.00
1216	NASDAQ	SBGI	Wed, Mar 29, 2000	8.75	9.31	8.75	9.13
1215	NASDAQ	SBGI	Tue, Mar 28, 2000	9.31	9.31	8.69	8.75
1214	NASDAQ	SBGI	Mon, Mar 27, 2000	9.13	9.44	9.13	9.38
1213	NASDAQ	SBGI	Fri, Mar 24, 2000	9.13	9.31	9.06	9.25
1212	NASDAQ	SBGI	Thu, Mar 23, 2000	9.00	9.31	8.97	9.19
1211	NASDAQ	SBGI	Wed, Mar 22, 2000	8.97	9.13	8.88	8.97
1210	NASDAQ	SBGI	Tue, Mar 21, 2000	8.94	9.00	8.88	8.94
1209	NASDAQ	SBGI	Mon, Mar 20, 2000	9.06	9.06	8.94	9.00
1208	NASDAQ	SBGI	Fri, Mar 17, 2000	9.00	9.19	9.00	9.09
1207	NASDAQ	SBGI	Thu, Mar 16, 2000	9.13	9.50	8.94	9.06
1206	NASDAQ	SBGI	Wed, Mar 15, 2000	8.94	9.19	8.88	9.13
1205	NASDAQ	SBGI	Tue, Mar 14, 2000	8.91	9.00	8.88	8.94
1204	NASDAQ	SBGI	Mon, Mar 13, 2000	8.78	9.06	8.50	8.94
1203	NASDAQ	SBGI	Fri, Mar 10, 2000	9.31	9.44	8.69	8.88
1202	NASDAQ	SBGI	Thu, Mar 9, 2000	9.19	9.50	9.13	9.31
1201	NASDAQ	SBGI	Wed, Mar 8, 2000	9.13	9.25	8.88	9.19
1200	NASDAQ	SBGI	Tue, Mar 7, 2000	9.31	9.50	8.75	8.94
1199	NASDAQ	SBGI	Mon, Mar 6, 2000	9.75	9.75	9.25	9.25
1198	NASDAQ	SBGI	Fri, Mar 3, 2000	9.44	10.22	9.38	9.75
1197	NASDAQ	SBGI	Thu, Mar 2, 2000	9.69	9.84	9.38	9.50
1196	NASDAQ	SBGI	Wed, Mar 1, 2000	9.50	9.63	9.38	9.63
1195	NASDAQ	SBGI	Tue, Feb 29, 2000	9.28	9.50	9.25	9.50
1194	NASDAQ	SBGI	Mon, Feb 28, 2000	9.38	9.56	9.00	9.25
1193	NASDAQ	SBGI	Fri, Feb 25, 2000	9.56	9.63	9.38	9.50
1192	NASDAQ	SBGI	Thu, Feb 24, 2000	9.59	9.88	9.44	9.44
1191	NASDAQ	SBGI	Wed, Feb 23, 2000	9.25	9.75	9.13	9.56
1190	NASDAQ	SBGI	Tue, Feb 22, 2000	9.84	9.88	9.00	9.19
1189	NASDAQ	SBGI	Fri, Feb 18, 2000	9.88	9.94	9.69	9.75
1188	NASDAQ	SBGI	Thu, Feb 17, 2000	9.25	10.13	9.13	9.81
1187	NASDAQ	SBGI	Wed, Feb 16, 2000	9.06	9.75	9.00	9.19
1186	NASDAQ	SBGI	Tue, Feb 15, 2000	9.28	9.31	8.88	9.19
1185	NASDAQ	SBGI	Mon, Feb 14, 2000	9.25	9.38	9.19	9.31
1184	NASDAQ	SBGI	Fri, Feb 11, 2000	8.94	9.38	8.88	9.25
1183	NASDAQ	SBGI	Thu, Feb 10, 2000	8.69	9.50	8.63	8.91
1182	NASDAQ	SBGI	Wed, Feb 9, 2000	8.50	9.06	8.50	8.63
1181	NASDAQ	SBGI	Tue, Feb 8, 2000	8.94	9.13	8.38	8.50
1180	NASDAQ	SBGI	Mon, Feb 7, 2000	9.13	9.38	8.75	8.94
1179	NASDAQ	SBGI	Fri, Feb 4, 2000	9.25	9.31	8.28	8.92
1178	NASDAQ	SBGI	Thu, Feb 3, 2000	8.50	9.75	8.25	9.06
1177	NASDAQ	SBGI	Wed, Feb 2, 2000	8.19	8.69	8.00	8.25
1176	NASDAQ	SBGI	Tue, Feb 1, 2000	8.14	8.25	8.00	8.06
1175	NASDAQ	SBGI	Mon, Jan 31, 2000	8.38	8.38	7.75	8.00
1174	NASDAQ	SBGI	Fri, Jan 28, 2000	8.50	8.50	7.88	8.00
1173	NASDAQ	SBGI	Thu, Jan 27, 2000	7.94	8.50	7.88	8.28
1172	NASDAQ	SBGI	Wed, Jan 26, 2000	8.13	8.50	7.75	7.88
1171	NASDAQ	SBGI	Tue, Jan 25, 2000	8.84	9.00	8.44	8.50
1170	NASDAQ	SBGI	Mon, Jan 24, 2000	9.72	9.81	8.47	8.88
1169	NASDAQ	SBGI	Fri, Jan 21, 2000	9.50	9.75	9.50	9.69
1168	NASDAQ	SBGI	Thu, Jan 20, 2000	10.00	10.06	9.13	9.38
1167	NASDAQ	SBGI	Wed, Jan 19, 2000	10.00	10.25	9.88	10.00
1166	NASDAQ	SBGI	Tue, Jan 18, 2000	10.31	10.63	9.94	10.25
1165	NASDAQ	SBGI	Fri, Jan 14, 2000	10.63	10.75	10.00	10.50
1164	NASDAQ	SBGI	Thu, Jan 13, 2000	10.50	11.06	10.31	10.38
1163	NASDAQ	SBGI	Wed, Jan 12, 2000	10.81	11.00	10.19	10.50
1162	NASDAQ	SBGI	Tue, Jan 11, 2000	11.16	11.19	10.88	10.94
1161	NASDAQ	SBGI	Mon, Jan 10, 2000	11.19	11.28	10.63	11.06
1160	NASDAQ	SBGI	Fri, Jan 7, 2000	10.88	11.38	10.75	11.31
1159	NASDAQ	SBGI	Thu, Jan 6, 2000	10.63	11.25	10.31	11.25
1158	NASDAQ	SBGI	Wed, Jan 5, 2000	10.38	10.94	9.94	10.75
1157	NASDAQ	SBGI	Tue, Jan 4, 2000	11.25	11.25	10.31	11.06
1156	NASDAQ	SBGI	Mon, Jan 3, 2000	12.41	12.44	11.50	11.50
1155	NASDAQ	SBGI	Fri, Dec 31, 1999	11.75	12.56	11.25	12.20
1154	NASDAQ	SBGI	Thu, Dec 30, 1999	11.63	12.13	11.63	11.81
1153	NASDAQ	SBGI	Wed, Dec 29, 1999	11.75	12.00	11.13	12.00
1152	NASDAQ	SBGI	Tue, Dec 28, 1999	11.38	12.06	10.63	12.00
1151	NASDAQ	SBGI	Mon, Dec 27, 1999	11.44	11.88	11.06	11.63
1150	NASDAQ	SBGI	Thu, Dec 23, 1999	11.56	11.69	11.06	11.63
1149	NASDAQ	SBGI	Wed, Dec 22, 1999	11.25	11.81	10.63	11.50
1148	NASDAQ	SBGI	Tue, Dec 21, 1999	10.75	11.81	10.63	11.69
1147	NASDAQ	SBGI	Mon, Dec 20, 1999	10.38	11.50	10.38	10.81
1146	NASDAQ	SBGI	Fri, Dec 17, 1999	10.00	11.50	9.88	10.38
1145	NASDAQ	SBGI	Thu, Dec 16, 1999	11.63	12.38	11.31	12.06
1144	NASDAQ	SBGI	Wed, Dec 15, 1999	10.81	12.00	10.75	11.88
1143	NASDAQ	SBGI	Tue, Dec 14, 1999	11.00	11.13	10.69	10.88
1142	NASDAQ	SBGI	Mon, Dec 13, 1999	11.25	11.25	10.69	11.00
1141	NASDAQ	SBGI	Fri, Dec 10, 1999	11.06	11.38	11.00	11.25
1140	NASDAQ	SBGI	Thu, Dec 9, 1999	10.88	11.13	10.81	11.06
1139	NASDAQ	SBGI	Wed, Dec 8, 1999	11.88	11.88	10.38	11.25
1138	NASDAQ	SBGI	Tue, Dec 7, 1999	11.38	11.94	11.31	11.88
1137	NASDAQ	SBGI	Mon, Dec 6, 1999	11.19	12.00	11.06	11.38
1136	NASDAQ	SBGI	Fri, Dec 3, 1999	11.94	12.00	11.19	11.31
1135	NASDAQ	SBGI	Thu, Dec 2, 1999	12.00	12.06	11.38	11.59
1134	NASDAQ	SBGI	Wed, Dec 1, 1999	11.50	12.06	11.25	12.00
1133	NASDAQ	SBGI	Tue, Nov 30, 1999	10.75	11.75	10.75	11.50
1132	NASDAQ	SBGI	Mon, Nov 29, 1999	11.13	11.25	10.69	11.06
1131	NASDAQ	SBGI	Fri, Nov 26, 1999	11.38	11.88	10.75	11.00
1130	NASDAQ	SBGI	Wed, Nov 24, 1999	11.13	11.63	10.94	11.31
1129	NASDAQ	SBGI	Tue, Nov 23, 1999	11.00	11.56	10.38	11.00
1128	NASDAQ	SBGI	Mon, Nov 22, 1999	11.13	11.13	10.38	10.88
1127	NASDAQ	SBGI	Fri, Nov 19, 1999	12.31	12.31	11.00	11.06
1126	NASDAQ	SBGI	Thu, Nov 18, 1999	12.53	12.56	11.88	12.25
1125	NASDAQ	SBGI	Wed, Nov 17, 1999	12.63	12.63	12.13	12.13
1124	NASDAQ	SBGI	Tue, Nov 16, 1999	11.50	12.88	11.38	12.44
1123	NASDAQ	SBGI	Mon, Nov 15, 1999	10.38	11.50	10.00	11.25
1122	NASDAQ	SBGI	Fri, Nov 12, 1999	10.31	10.44	10.13	10.31
1121	NASDAQ	SBGI	Thu, Nov 11, 1999	10.81	10.88	10.00	10.44
1120	NASDAQ	SBGI	Wed, Nov 10, 1999	10.50	11.06	10.38	10.75
1119	NASDAQ	SBGI	Tue, Nov 9, 1999	11.19	11.38	10.44	10.50
1118	NASDAQ	SBGI	Mon, Nov 8, 1999	10.50	11.00	10.38	10.94
1117	NASDAQ	SBGI	Fri, Nov 5, 1999	9.75	10.56	9.75	10.50
1116	NASDAQ	SBGI	Thu, Nov 4, 1999	9.91	10.00	9.50	9.75
1115	NASDAQ	SBGI	Wed, Nov 3, 1999	10.13	10.25	9.75	9.94
1114	NASDAQ	SBGI	Tue, Nov 2, 1999	10.06	10.25	9.94	10.06
1113	NASDAQ	SBGI	Mon, Nov 1, 1999	10.06	10.50	9.88	9.94
1112	NASDAQ	SBGI	Fri, Oct 29, 1999	10.00	10.06	9.25	10.00
1111	NASDAQ	SBGI	Thu, Oct 28, 1999	9.19	10.25	9.19	9.94
1110	NASDAQ	SBGI	Wed, Oct 27, 1999	9.13	9.25	9.00	9.19
1109	NASDAQ	SBGI	Tue, Oct 26, 1999	9.69	9.72	9.00	9.06
1108	NASDAQ	SBGI	Mon, Oct 25, 1999	9.88	10.00	9.13	9.63
1107	NASDAQ	SBGI	Fri, Oct 22, 1999	9.88	10.13	9.75	9.75
1106	NASDAQ	SBGI	Thu, Oct 21, 1999	10.31	10.31	9.88	9.88
1105	NASDAQ	SBGI	Wed, Oct 20, 1999	10.75	10.75	10.25	10.31
1104	NASDAQ	SBGI	Tue, Oct 19, 1999	10.50	11.06	10.38	10.63
1103	NASDAQ	SBGI	Mon, Oct 18, 1999	10.63	10.63	10.19	10.31
1102	NASDAQ	SBGI	Fri, Oct 15, 1999	10.06	10.75	9.88	10.50
1101	NASDAQ	SBGI	Thu, Oct 14, 1999	10.56	10.81	10.25	10.56
1100	NASDAQ	SBGI	Wed, Oct 13, 1999	10.09	10.75	10.06	10.56
1099	NASDAQ	SBGI	Tue, Oct 12, 1999	10.00	10.06	9.88	9.94
1098	NASDAQ	SBGI	Mon, Oct 11, 1999	9.50	10.00	9.47	10.00
1097	NASDAQ	SBGI	Fri, Oct 8, 1999	9.00	9.56	9.00	9.50
1096	NASDAQ	SBGI	Thu, Oct 7, 1999	9.25	9.56	8.81	8.81
1095	NASDAQ	SBGI	Wed, Oct 6, 1999	8.25	9.13	8.13	9.06
1094	NASDAQ	SBGI	Tue, Oct 5, 1999	8.31	8.44	7.94	8.19
1093	NASDAQ	SBGI	Mon, Oct 4, 1999	8.31	8.81	8.19	8.25
1092	NASDAQ	SBGI	Fri, Oct 1, 1999	9.13	9.13	8.06	8.13
1091	NASDAQ	SBGI	Thu, Sep 30, 1999	9.56	9.63	9.00	9.06
1090	NASDAQ	SBGI	Wed, Sep 29, 1999	9.88	9.88	9.00	9.50
1089	NASDAQ	SBGI	Tue, Sep 28, 1999	10.56	10.56	9.63	9.75
1088	NASDAQ	SBGI	Mon, Sep 27, 1999	10.25	10.69	10.25	10.56
1087	NASDAQ	SBGI	Fri, Sep 24, 1999	10.06	10.38	9.75	10.36
1086	NASDAQ	SBGI	Thu, Sep 23, 1999	10.94	11.00	10.00	10.06
1085	NASDAQ	SBGI	Wed, Sep 22, 1999	10.19	10.75	9.75	10.50
1084	NASDAQ	SBGI	Tue, Sep 21, 1999	14.88	14.88	14.38	14.69
1083	NASDAQ	SBGI	Mon, Sep 20, 1999	15.56	15.63	14.75	15.00
1082	NASDAQ	SBGI	Fri, Sep 17, 1999	16.28	16.38	15.50	15.56
1081	NASDAQ	SBGI	Thu, Sep 16, 1999	16.75	16.75	15.38	16.00
1080	NASDAQ	SBGI	Wed, Sep 15, 1999	17.50	17.75	16.13	16.25
1079	NASDAQ	SBGI	Tue, Sep 14, 1999	18.13	18.13	17.44	17.56
1078	NASDAQ	SBGI	Mon, Sep 13, 1999	18.25	18.63	18.13	18.13
1077	NASDAQ	SBGI	Fri, Sep 10, 1999	18.25	18.50	18.25	18.44
1076	NASDAQ	SBGI	Thu, Sep 9, 1999	18.50	18.88	18.00	18.19
1075	NASDAQ	SBGI	Wed, Sep 8, 1999	18.63	19.50	18.38	18.56
1074	NASDAQ	SBGI	Tue, Sep 7, 1999	16.59	18.81	16.56	18.56
1073	NASDAQ	SBGI	Fri, Sep 3, 1999	15.44	16.63	15.31	16.63
1072	NASDAQ	SBGI	Thu, Sep 2, 1999	16.00	16.13	15.25	15.31
1071	NASDAQ	SBGI	Wed, Sep 1, 1999	16.38	16.50	16.00	16.06
1070	NASDAQ	SBGI	Tue, Aug 31, 1999	16.50	16.69	15.88	16.25
1069	NASDAQ	SBGI	Mon, Aug 30, 1999	16.81	17.31	16.13	16.38
1068	NASDAQ	SBGI	Fri, Aug 27, 1999	17.13	17.19	16.69	16.81
1067	NASDAQ	SBGI	Thu, Aug 26, 1999	17.38	17.38	16.75	17.13
1066	NASDAQ	SBGI	Wed, Aug 25, 1999	16.56	17.50	16.50	17.31
1065	NASDAQ	SBGI	Tue, Aug 24, 1999	17.38	17.38	16.25	16.31
1064	NASDAQ	SBGI	Mon, Aug 23, 1999	18.00	18.06	17.13	17.50
1063	NASDAQ	SBGI	Fri, Aug 20, 1999	17.88	18.13	17.75	17.88
1062	NASDAQ	SBGI	Thu, Aug 19, 1999	17.88	18.06	17.63	17.81
1061	NASDAQ	SBGI	Wed, Aug 18, 1999	19.31	19.31	17.81	17.94
1060	NASDAQ	SBGI	Tue, Aug 17, 1999	18.81	19.38	18.44	19.25
1059	NASDAQ	SBGI	Mon, Aug 16, 1999	20.38	20.38	18.13	18.50
1058	NASDAQ	SBGI	Fri, Aug 13, 1999	19.75	20.50	19.31	20.50
1057	NASDAQ	SBGI	Thu, Aug 12, 1999	20.38	20.50	19.13	19.75
1056	NASDAQ	SBGI	Wed, Aug 11, 1999	21.13	21.19	20.19	20.50
1055	NASDAQ	SBGI	Tue, Aug 10, 1999	21.50	21.50	20.50	21.06
1054	NASDAQ	SBGI	Mon, Aug 9, 1999	20.44	21.50	20.38	21.44
1053	NASDAQ	SBGI	Fri, Aug 6, 1999	19.00	20.38	19.00	20.31
1052	NASDAQ	SBGI	Thu, Aug 5, 1999	18.81	19.25	18.81	19.06
1051	NASDAQ	SBGI	Wed, Aug 4, 1999	19.19	19.19	18.50	19.00
1050	NASDAQ	SBGI	Tue, Aug 3, 1999	19.50	19.63	18.25	19.06
1049	NASDAQ	SBGI	Mon, Aug 2, 1999	19.00	19.50	18.63	19.50
1048	NASDAQ	SBGI	Fri, Jul 30, 1999	17.75	19.13	17.75	18.94
1047	NASDAQ	SBGI	Thu, Jul 29, 1999	17.44	17.63	17.00	17.63
1046	NASDAQ	SBGI	Wed, Jul 28, 1999	17.50	17.63	16.88	17.50
1045	NASDAQ	SBGI	Tue, Jul 27, 1999	17.69	18.06	16.50	17.50
1044	NASDAQ	SBGI	Mon, Jul 26, 1999	17.81	18.00	17.13	17.38
1043	NASDAQ	SBGI	Fri, Jul 23, 1999	18.19	18.19	17.63	17.88
1042	NASDAQ	SBGI	Thu, Jul 22, 1999	19.00	19.00	18.00	18.19
1041	NASDAQ	SBGI	Wed, Jul 21, 1999	18.13	19.13	18.00	18.88
1040	NASDAQ	SBGI	Tue, Jul 20, 1999	18.09	18.50	18.00	18.00
1039	NASDAQ	SBGI	Mon, Jul 19, 1999	18.50	18.50	17.63	18.06
1038	NASDAQ	SBGI	Fri, Jul 16, 1999	18.63	18.63	18.25	18.50
1037	NASDAQ	SBGI	Thu, Jul 15, 1999	17.31	18.75	17.25	18.63
1036	NASDAQ	SBGI	Wed, Jul 14, 1999	17.13	17.25	17.00	17.19
1035	NASDAQ	SBGI	Tue, Jul 13, 1999	17.38	17.50	17.13	17.13
1034	NASDAQ	SBGI	Mon, Jul 12, 1999	17.00	17.50	16.63	17.50
1033	NASDAQ	SBGI	Fri, Jul 9, 1999	17.25	17.50	16.75	17.25
1032	NASDAQ	SBGI	Thu, Jul 8, 1999	17.50	17.50	17.19	17.25
1031	NASDAQ	SBGI	Wed, Jul 7, 1999	17.38	17.50	17.25	17.50
1030	NASDAQ	SBGI	Tue, Jul 6, 1999	17.56	17.63	17.25	17.44
1029	NASDAQ	SBGI	Fri, Jul 2, 1999	16.81	17.88	16.81	17.56
1028	NASDAQ	SBGI	Thu, Jul 1, 1999	16.25	17.13	15.88	16.88
1027	NASDAQ	SBGI	Wed, Jun 30, 1999	15.63	16.38	15.56	16.38
1026	NASDAQ	SBGI	Tue, Jun 29, 1999	15.75	15.88	15.06	15.63
1025	NASDAQ	SBGI	Mon, Jun 28, 1999	15.13	15.13	14.88	15.00
1024	NASDAQ	SBGI	Fri, Jun 25, 1999	14.50	15.13	14.50	14.94
1023	NASDAQ	SBGI	Thu, Jun 24, 1999	15.06	15.06	14.25	14.56
1022	NASDAQ	SBGI	Wed, Jun 23, 1999	14.50	15.50	14.50	15.00
1021	NASDAQ	SBGI	Tue, Jun 22, 1999	14.81	15.13	14.56	14.63
1020	NASDAQ	SBGI	Mon, Jun 21, 1999	15.38	15.50	15.00	15.03
1019	NASDAQ	SBGI	Fri, Jun 18, 1999	15.44	15.56	15.25	15.31
1018	NASDAQ	SBGI	Thu, Jun 17, 1999	15.47	15.63	15.38	15.50
1017	NASDAQ	SBGI	Wed, Jun 16, 1999	15.63	15.75	15.50	15.50
1016	NASDAQ	SBGI	Tue, Jun 15, 1999	15.13	15.63	15.06	15.63
1015	NASDAQ	SBGI	Mon, Jun 14, 1999	16.00	16.00	15.13	15.25
1014	NASDAQ	SBGI	Fri, Jun 11, 1999	15.88	16.06	15.88	16.00
1013	NASDAQ	SBGI	Thu, Jun 10, 1999	16.22	16.31	15.63	16.00
1012	NASDAQ	SBGI	Wed, Jun 9, 1999	16.25	17.00	16.13	16.25
1011	NASDAQ	SBGI	Tue, Jun 8, 1999	14.63	15.63	14.63	15.63
1010	NASDAQ	SBGI	Mon, Jun 7, 1999	14.44	14.75	14.25	14.75
1009	NASDAQ	SBGI	Fri, Jun 4, 1999	14.13	14.50	14.13	14.38
1008	NASDAQ	SBGI	Thu, Jun 3, 1999	14.38	14.38	14.13	14.19
1007	NASDAQ	SBGI	Wed, Jun 2, 1999	14.13	14.38	13.88	14.13
1006	NASDAQ	SBGI	Tue, Jun 1, 1999	13.63	14.13	13.63	14.06
1005	NASDAQ	SBGI	Fri, May 28, 1999	13.13	14.25	13.00	13.88
1004	NASDAQ	SBGI	Thu, May 27, 1999	13.25	13.38	12.75	13.13
1003	NASDAQ	SBGI	Wed, May 26, 1999	13.38	13.63	12.25	13.25
1002	NASDAQ	SBGI	Tue, May 25, 1999	13.75	13.88	13.25	13.25
1001	NASDAQ	SBGI	Mon, May 24, 1999	14.19	14.25	13.75	13.75
1000	NASDAQ	SBGI	Fri, May 21, 1999	14.25	14.25	14.19	14.19
999	NASDAQ	SBGI	Thu, May 20, 1999	14.13	14.25	14.13	14.19
998	NASDAQ	SBGI	Wed, May 19, 1999	14.19	14.25	14.19	14.19
997	NASDAQ	SBGI	Tue, May 18, 1999	14.00	14.25	14.00	14.25
996	NASDAQ	SBGI	Mon, May 17, 1999	14.06	14.25	14.00	14.00
995	NASDAQ	SBGI	Fri, May 14, 1999	14.25	14.25	13.94	14.00
994	NASDAQ	SBGI	Thu, May 13, 1999	14.19	14.25	14.00	14.19
993	NASDAQ	SBGI	Wed, May 12, 1999	14.00	14.06	13.94	14.06
992	NASDAQ	SBGI	Tue, May 11, 1999	13.63	14.06	13.63	13.94
991	NASDAQ	SBGI	Mon, May 10, 1999	13.69	13.88	13.63	13.63
990	NASDAQ	SBGI	Fri, May 7, 1999	13.63	13.81	13.63	13.75
989	NASDAQ	SBGI	Thu, May 6, 1999	13.81	13.88	13.63	13.63
988	NASDAQ	SBGI	Wed, May 5, 1999	13.75	13.88	13.63	13.81
987	NASDAQ	SBGI	Tue, May 4, 1999	13.81	14.19	13.75	13.88
986	NASDAQ	SBGI	Mon, May 3, 1999	14.13	14.13	13.69	13.75
985	NASDAQ	SBGI	Fri, Apr 30, 1999	14.06	14.25	14.00	14.00
984	NASDAQ	SBGI	Thu, Apr 29, 1999	14.00	14.25	13.94	14.06
983	NASDAQ	SBGI	Wed, Apr 28, 1999	13.13	14.44	13.00	14.25
982	NASDAQ	SBGI	Tue, Apr 27, 1999	13.06	13.13	13.00	13.06
981	NASDAQ	SBGI	Mon, Apr 26, 1999	12.50	13.19	12.50	13.06
980	NASDAQ	SBGI	Fri, Apr 23, 1999	13.38	13.38	12.56	12.69
979	NASDAQ	SBGI	Thu, Apr 22, 1999	12.88	13.63	12.88	13.13
978	NASDAQ	SBGI	Wed, Apr 21, 1999	12.88	13.19	12.75	12.75
977	NASDAQ	SBGI	Tue, Apr 20, 1999	12.38	13.13	12.38	12.94
976	NASDAQ	SBGI	Mon, Apr 19, 1999	11.81	12.56	11.69	12.44
975	NASDAQ	SBGI	Fri, Apr 16, 1999	11.06	12.13	11.06	11.81
974	NASDAQ	SBGI	Thu, Apr 15, 1999	11.63	11.63	10.88	11.06
973	NASDAQ	SBGI	Wed, Apr 14, 1999	11.63	11.69	11.38	11.63
972	NASDAQ	SBGI	Tue, Apr 13, 1999	11.75	11.88	11.44	11.44
971	NASDAQ	SBGI	Mon, Apr 12, 1999	11.75	12.00	11.25	11.88
970	NASDAQ	SBGI	Fri, Apr 9, 1999	12.00	12.50	11.75	11.94
969	NASDAQ	SBGI	Thu, Apr 8, 1999	14.00	14.00	9.25	11.06
968	NASDAQ	SBGI	Wed, Apr 7, 1999	14.00	14.38	13.88	14.38
967	NASDAQ	SBGI	Tue, Apr 6, 1999	13.94	14.19	13.75	14.03
966	NASDAQ	SBGI	Mon, Apr 5, 1999	14.38	14.50	13.63	14.19
965	NASDAQ	SBGI	Thu, Apr 1, 1999	14.69	14.69	14.19	14.50
964	NASDAQ	SBGI	Wed, Mar 31, 1999	13.88	14.69	13.81	14.56
963	NASDAQ	SBGI	Tue, Mar 30, 1999	13.63	13.94	13.56	13.88
962	NASDAQ	SBGI	Mon, Mar 29, 1999	13.56	14.00	13.44	13.75
961	NASDAQ	SBGI	Fri, Mar 26, 1999	13.88	14.00	13.56	13.56
960	NASDAQ	SBGI	Thu, Mar 25, 1999	13.69	14.00	13.69	14.00
959	NASDAQ	SBGI	Wed, Mar 24, 1999	14.44	14.44	13.56	13.63
958	NASDAQ	SBGI	Tue, Mar 23, 1999	14.75	14.75	14.25	14.50
957	NASDAQ	SBGI	Mon, Mar 22, 1999	14.50	14.88	14.25	14.81
956	NASDAQ	SBGI	Fri, Mar 19, 1999	14.38	14.88	14.38	14.69
955	NASDAQ	SBGI	Thu, Mar 18, 1999	15.25	15.25	14.38	14.44
954	NASDAQ	SBGI	Wed, Mar 17, 1999	14.88	15.13	14.50	15.00
953	NASDAQ	SBGI	Tue, Mar 16, 1999	14.75	14.88	14.50	14.75
952	NASDAQ	SBGI	Mon, Mar 15, 1999	14.56	14.75	14.50	14.63
951	NASDAQ	SBGI	Fri, Mar 12, 1999	14.56	14.88	14.50	14.63
950	NASDAQ	SBGI	Thu, Mar 11, 1999	14.44	14.88	14.38	14.63
949	NASDAQ	SBGI	Wed, Mar 10, 1999	14.50	14.63	14.19	14.47
948	NASDAQ	SBGI	Tue, Mar 9, 1999	14.13	14.19	13.69	14.13
947	NASDAQ	SBGI	Mon, Mar 8, 1999	14.50	14.50	13.38	14.13
946	NASDAQ	SBGI	Fri, Mar 5, 1999	14.50	14.63	14.25	14.50
945	NASDAQ	SBGI	Thu, Mar 4, 1999	14.38	14.63	14.00	14.25
944	NASDAQ	SBGI	Wed, Mar 3, 1999	14.50	14.75	14.38	14.38
943	NASDAQ	SBGI	Tue, Mar 2, 1999	14.50	14.69	14.31	14.47
942	NASDAQ	SBGI	Mon, Mar 1, 1999	14.75	14.75	14.44	14.44
941	NASDAQ	SBGI	Fri, Feb 26, 1999	15.13	15.13	14.63	14.81
940	NASDAQ	SBGI	Thu, Feb 25, 1999	14.13	15.25	14.06	15.25
939	NASDAQ	SBGI	Wed, Feb 24, 1999	14.75	15.00	14.25	14.25
938	NASDAQ	SBGI	Tue, Feb 23, 1999	14.25	15.00	13.94	14.69
937	NASDAQ	SBGI	Mon, Feb 22, 1999	13.88	14.25	13.75	14.25
936	NASDAQ	SBGI	Fri, Feb 19, 1999	13.69	13.75	13.56	13.69
935	NASDAQ	SBGI	Thu, Feb 18, 1999	13.56	14.00	13.56	13.69
934	NASDAQ	SBGI	Wed, Feb 17, 1999	13.63	13.75	13.38	13.56
933	NASDAQ	SBGI	Tue, Feb 16, 1999	13.63	13.88	13.38	13.50
932	NASDAQ	SBGI	Fri, Feb 12, 1999	13.63	13.63	13.38	13.50
931	NASDAQ	SBGI	Thu, Feb 11, 1999	13.50	13.88	13.25	13.50
930	NASDAQ	SBGI	Wed, Feb 10, 1999	14.63	15.25	13.25	13.50
929	NASDAQ	SBGI	Tue, Feb 9, 1999	17.38	17.75	16.75	16.75
928	NASDAQ	SBGI	Mon, Feb 8, 1999	17.13	17.31	16.88	17.13
927	NASDAQ	SBGI	Fri, Feb 5, 1999	17.25	17.56	16.88	17.06
926	NASDAQ	SBGI	Thu, Feb 4, 1999	17.69	17.75	16.88	17.06
925	NASDAQ	SBGI	Wed, Feb 3, 1999	17.31	18.00	17.13	17.88
924	NASDAQ	SBGI	Tue, Feb 2, 1999	17.88	17.88	17.00	17.38
923	NASDAQ	SBGI	Mon, Feb 1, 1999	18.88	18.88	17.63	17.75
922	NASDAQ	SBGI	Fri, Jan 29, 1999	19.06	19.13	18.19	18.88
921	NASDAQ	SBGI	Thu, Jan 28, 1999	17.25	19.25	17.25	18.88
920	NASDAQ	SBGI	Wed, Jan 27, 1999	17.38	17.38	17.13	17.38
919	NASDAQ	SBGI	Tue, Jan 26, 1999	17.31	17.50	17.13	17.31
918	NASDAQ	SBGI	Mon, Jan 25, 1999	17.63	17.63	17.25	17.44
917	NASDAQ	SBGI	Fri, Jan 22, 1999	17.88	17.88	17.38	17.56
916	NASDAQ	SBGI	Thu, Jan 21, 1999	18.13	18.31	17.88	17.88
915	NASDAQ	SBGI	Wed, Jan 20, 1999	18.63	18.75	18.13	18.25
914	NASDAQ	SBGI	Tue, Jan 19, 1999	18.63	18.75	18.06	18.50
913	NASDAQ	SBGI	Fri, Jan 15, 1999	18.50	18.75	18.38	18.63
912	NASDAQ	SBGI	Thu, Jan 14, 1999	19.75	19.75	18.38	18.38
911	NASDAQ	SBGI	Wed, Jan 13, 1999	17.25	19.50	16.75	19.50
910	NASDAQ	SBGI	Tue, Jan 12, 1999	18.94	19.00	17.63	18.25
909	NASDAQ	SBGI	Mon, Jan 11, 1999	18.56	20.13	18.50	18.97
908	NASDAQ	SBGI	Fri, Jan 8, 1999	18.38	19.00	18.38	18.50
907	NASDAQ	SBGI	Thu, Jan 7, 1999	17.75	18.56	17.50	18.44
906	NASDAQ	SBGI	Wed, Jan 6, 1999	17.50	18.25	17.44	17.50
905	NASDAQ	SBGI	Tue, Jan 5, 1999	18.50	18.63	17.19	17.31
904	NASDAQ	SBGI	Mon, Jan 4, 1999	20.00	20.13	18.13	18.13
903	NASDAQ	SBGI	Thu, Dec 31, 1998	16.88	20.00	16.88	19.56
902	NASDAQ	SBGI	Wed, Dec 30, 1998	17.88	17.88	16.94	16.94
901	NASDAQ	SBGI	Tue, Dec 29, 1998	16.25	18.13	16.25	17.88
900	NASDAQ	SBGI	Mon, Dec 28, 1998	15.88	16.63	15.88	16.25
899	NASDAQ	SBGI	Thu, Dec 24, 1998	16.00	16.13	15.63	15.75
898	NASDAQ	SBGI	Wed, Dec 23, 1998	15.63	16.38	15.25	16.00
897	NASDAQ	SBGI	Tue, Dec 22, 1998	14.75	15.50	14.63	15.38
896	NASDAQ	SBGI	Mon, Dec 21, 1998	14.50	14.75	14.25	14.56
895	NASDAQ	SBGI	Fri, Dec 18, 1998	14.38	14.63	14.19	14.25
894	NASDAQ	SBGI	Thu, Dec 17, 1998	14.25	14.38	13.75	14.25
893	NASDAQ	SBGI	Wed, Dec 16, 1998	14.50	14.63	14.25	14.50
892	NASDAQ	SBGI	Tue, Dec 15, 1998	14.50	14.64	14.25	14.44
891	NASDAQ	SBGI	Mon, Dec 14, 1998	14.69	14.75	13.75	14.38
890	NASDAQ	SBGI	Fri, Dec 11, 1998	15.31	15.50	14.50	14.81
889	NASDAQ	SBGI	Thu, Dec 10, 1998	15.25	15.63	15.25	15.25
888	NASDAQ	SBGI	Wed, Dec 9, 1998	15.13	15.44	15.00	15.31
887	NASDAQ	SBGI	Tue, Dec 8, 1998	15.00	15.63	15.00	15.13
886	NASDAQ	SBGI	Mon, Dec 7, 1998	13.63	15.13	13.50	15.06
885	NASDAQ	SBGI	Fri, Dec 4, 1998	13.25	13.56	13.06	13.56
884	NASDAQ	SBGI	Thu, Dec 3, 1998	13.25	13.50	12.88	13.00
883	NASDAQ	SBGI	Wed, Dec 2, 1998	12.00	13.13	11.50	12.88
882	NASDAQ	SBGI	Tue, Dec 1, 1998	12.00	12.13	11.81	12.13
881	NASDAQ	SBGI	Mon, Nov 30, 1998	12.38	12.63	12.25	12.31
880	NASDAQ	SBGI	Fri, Nov 27, 1998	12.00	12.50	12.00	12.38
879	NASDAQ	SBGI	Wed, Nov 25, 1998	12.00	12.25	11.88	12.13
878	NASDAQ	SBGI	Tue, Nov 24, 1998	12.50	12.50	11.88	12.00
877	NASDAQ	SBGI	Mon, Nov 23, 1998	11.75	12.69	11.63	12.50
876	NASDAQ	SBGI	Fri, Nov 20, 1998	11.25	11.69	11.13	11.56
875	NASDAQ	SBGI	Thu, Nov 19, 1998	11.44	11.52	11.19	11.19
874	NASDAQ	SBGI	Wed, Nov 18, 1998	12.56	12.75	11.25	11.50
873	NASDAQ	SBGI	Tue, Nov 17, 1998	13.63	13.88	12.63	12.75
872	NASDAQ	SBGI	Mon, Nov 16, 1998	13.50	14.13	13.50	13.63
871	NASDAQ	SBGI	Fri, Nov 13, 1998	13.44	13.75	13.44	13.69
870	NASDAQ	SBGI	Thu, Nov 12, 1998	13.50	13.75	13.38	13.50
869	NASDAQ	SBGI	Wed, Nov 11, 1998	13.50	13.88	13.50	13.69
868	NASDAQ	SBGI	Tue, Nov 10, 1998	13.63	13.63	13.00	13.50
867	NASDAQ	SBGI	Mon, Nov 9, 1998	14.13	14.31	13.38	13.56
866	NASDAQ	SBGI	Fri, Nov 6, 1998	13.44	13.81	13.31	13.75
865	NASDAQ	SBGI	Thu, Nov 5, 1998	13.25	13.44	12.75	13.30
864	NASDAQ	SBGI	Wed, Nov 4, 1998	13.50	13.50	13.00	13.25
863	NASDAQ	SBGI	Tue, Nov 3, 1998	13.19	13.56	12.63	13.50
862	NASDAQ	SBGI	Mon, Nov 2, 1998	13.25	14.25	13.00	13.58
861	NASDAQ	SBGI	Fri, Oct 30, 1998	13.13	14.25	12.88	13.00
860	NASDAQ	SBGI	Thu, Oct 29, 1998	13.94	13.94	12.38	12.56
859	NASDAQ	SBGI	Wed, Oct 28, 1998	13.63	14.06	13.38	13.88
858	NASDAQ	SBGI	Tue, Oct 27, 1998	13.94	14.63	13.75	14.19
857	NASDAQ	SBGI	Mon, Oct 26, 1998	13.25	14.13	13.00	13.56
856	NASDAQ	SBGI	Fri, Oct 23, 1998	13.31	13.31	12.38	12.69
855	NASDAQ	SBGI	Thu, Oct 22, 1998	14.13	16.00	13.13	13.38
854	NASDAQ	SBGI	Wed, Oct 21, 1998	12.75	14.50	12.38	13.97
853	NASDAQ	SBGI	Tue, Oct 20, 1998	10.75	13.38	10.75	12.75
852	NASDAQ	SBGI	Mon, Oct 19, 1998	10.56	10.81	10.44	10.50
851	NASDAQ	SBGI	Fri, Oct 16, 1998	10.75	10.75	10.44	10.58
850	NASDAQ	SBGI	Thu, Oct 15, 1998	10.50	10.75	10.38	10.44
849	NASDAQ	SBGI	Wed, Oct 14, 1998	10.25	10.63	10.25	10.31
848	NASDAQ	SBGI	Tue, Oct 13, 1998	10.06	10.38	9.13	10.25
847	NASDAQ	SBGI	Mon, Oct 12, 1998	11.38	13.00	10.31	10.38
846	NASDAQ	SBGI	Fri, Oct 9, 1998	9.00	12.00	8.75	11.31
845	NASDAQ	SBGI	Thu, Oct 8, 1998	8.94	9.00	6.75	8.00
844	NASDAQ	SBGI	Wed, Oct 7, 1998	11.00	11.00	8.00	9.94
843	NASDAQ	SBGI	Tue, Oct 6, 1998	11.63	12.25	10.38	10.56
842	NASDAQ	SBGI	Mon, Oct 5, 1998	13.00	13.00	11.25	11.56
841	NASDAQ	SBGI	Fri, Oct 2, 1998	13.50	13.75	13.25	13.56
840	NASDAQ	SBGI	Thu, Oct 1, 1998	16.00	16.00	13.00	13.38
839	NASDAQ	SBGI	Wed, Sep 30, 1998	18.00	18.13	16.00	16.25
838	NASDAQ	SBGI	Tue, Sep 29, 1998	18.75	18.75	17.63	18.50
837	NASDAQ	SBGI	Mon, Sep 28, 1998	18.63	19.25	18.38	18.38
836	NASDAQ	SBGI	Fri, Sep 25, 1998	19.25	19.50	18.38	18.75
835	NASDAQ	SBGI	Thu, Sep 24, 1998	18.50	19.88	18.50	19.75
834	NASDAQ	SBGI	Wed, Sep 23, 1998	17.06	18.63	17.06	18.63
833	NASDAQ	SBGI	Tue, Sep 22, 1998	16.19	17.13	16.13	17.06
832	NASDAQ	SBGI	Mon, Sep 21, 1998	17.31	17.31	16.06	16.16
831	NASDAQ	SBGI	Fri, Sep 18, 1998	18.00	18.00	17.31	17.38
830	NASDAQ	SBGI	Thu, Sep 17, 1998	18.38	18.38	17.50	17.63
829	NASDAQ	SBGI	Wed, Sep 16, 1998	18.75	18.81	18.38	18.56
828	NASDAQ	SBGI	Tue, Sep 15, 1998	18.44	18.81	17.75	18.81
827	NASDAQ	SBGI	Mon, Sep 14, 1998	18.13	18.75	17.56	18.50
826	NASDAQ	SBGI	Fri, Sep 11, 1998	17.69	17.88	17.06	17.38
825	NASDAQ	SBGI	Thu, Sep 10, 1998	17.75	18.00	17.38	17.69
824	NASDAQ	SBGI	Wed, Sep 9, 1998	18.00	18.38	17.88	18.06
823	NASDAQ	SBGI	Tue, Sep 8, 1998	19.19	19.88	17.63	18.13
822	NASDAQ	SBGI	Fri, Sep 4, 1998	18.50	19.00	18.25	18.44
821	NASDAQ	SBGI	Thu, Sep 3, 1998	18.75	18.88	18.50	18.69
820	NASDAQ	SBGI	Wed, Sep 2, 1998	18.38	19.16	18.13	18.94
819	NASDAQ	SBGI	Tue, Sep 1, 1998	16.00	19.38	15.88	18.50
818	NASDAQ	SBGI	Mon, Aug 31, 1998	18.75	18.88	15.94	16.06
817	NASDAQ	SBGI	Fri, Aug 28, 1998	18.63	19.88	17.88	18.75
816	NASDAQ	SBGI	Thu, Aug 27, 1998	20.75	20.75	17.63	18.50
815	NASDAQ	SBGI	Wed, Aug 26, 1998	21.63	21.63	20.25	20.69
814	NASDAQ	SBGI	Tue, Aug 25, 1998	22.00	22.50	20.75	22.00
813	NASDAQ	SBGI	Mon, Aug 24, 1998	22.50	23.25	21.63	21.81
812	NASDAQ	SBGI	Fri, Aug 21, 1998	24.13	24.63	22.63	22.75
811	NASDAQ	SBGI	Thu, Aug 20, 1998	25.38	25.38	24.25	24.88
810	NASDAQ	SBGI	Wed, Aug 19, 1998	25.38	25.94	25.25	25.75
809	NASDAQ	SBGI	Tue, Aug 18, 1998	25.63	26.25	25.25	25.38
808	NASDAQ	SBGI	Mon, Aug 17, 1998	25.00	25.63	24.75	25.50
807	NASDAQ	SBGI	Fri, Aug 14, 1998	25.13	25.63	25.00	25.50
806	NASDAQ	SBGI	Thu, Aug 13, 1998	25.81	25.94	24.56	24.75
805	NASDAQ	SBGI	Wed, Aug 12, 1998	25.13	26.13	24.75	25.69
804	NASDAQ	SBGI	Tue, Aug 11, 1998	24.75	25.00	24.38	24.75
803	NASDAQ	SBGI	Mon, Aug 10, 1998	25.25	25.50	24.31	25.13
802	NASDAQ	SBGI	Fri, Aug 7, 1998	24.63	25.56	24.38	25.13
801	NASDAQ	SBGI	Thu, Aug 6, 1998	23.38	25.88	23.38	24.75
800	NASDAQ	SBGI	Wed, Aug 5, 1998	23.88	24.50	22.81	23.38
799	NASDAQ	SBGI	Tue, Aug 4, 1998	25.75	26.13	23.38	23.38
798	NASDAQ	SBGI	Mon, Aug 3, 1998	26.19	26.25	25.69	25.94
797	NASDAQ	SBGI	Fri, Jul 31, 1998	25.94	26.19	25.63	26.19
796	NASDAQ	SBGI	Thu, Jul 30, 1998	27.13	28.13	25.88	25.94
795	NASDAQ	SBGI	Wed, Jul 29, 1998	23.38	27.63	23.00	27.25
794	NASDAQ	SBGI	Tue, Jul 28, 1998	23.50	23.63	22.50	22.81
793	NASDAQ	SBGI	Mon, Jul 27, 1998	25.50	25.50	24.00	24.06
792	NASDAQ	SBGI	Fri, Jul 24, 1998	25.56	25.88	25.38	25.38
791	NASDAQ	SBGI	Thu, Jul 23, 1998	25.75	25.88	25.38	25.38
790	NASDAQ	SBGI	Wed, Jul 22, 1998	25.13	26.38	24.75	26.00
789	NASDAQ	SBGI	Tue, Jul 21, 1998	26.00	26.50	25.25	25.25
788	NASDAQ	SBGI	Mon, Jul 20, 1998	27.88	27.88	26.00	26.25
787	NASDAQ	SBGI	Fri, Jul 17, 1998	27.88	28.13	27.63	27.63
786	NASDAQ	SBGI	Thu, Jul 16, 1998	28.63	28.75	27.75	28.00
785	NASDAQ	SBGI	Wed, Jul 15, 1998	28.63	28.88	28.50	28.63
784	NASDAQ	SBGI	Tue, Jul 14, 1998	28.13	29.13	28.13	28.50
783	NASDAQ	SBGI	Mon, Jul 13, 1998	29.13	29.13	28.13	28.31
782	NASDAQ	SBGI	Fri, Jul 10, 1998	29.13	29.13	28.75	28.94
781	NASDAQ	SBGI	Thu, Jul 9, 1998	29.38	29.50	28.88	29.00
780	NASDAQ	SBGI	Wed, Jul 8, 1998	28.00	29.50	28.00	29.06
779	NASDAQ	SBGI	Tue, Jul 7, 1998	29.56	29.56	28.13	28.13
778	NASDAQ	SBGI	Mon, Jul 6, 1998	30.00	30.00	29.38	29.56
777	NASDAQ	SBGI	Thu, Jul 2, 1998	30.00	30.13	29.63	29.63
776	NASDAQ	SBGI	Wed, Jul 1, 1998	28.75	30.00	28.63	29.94
775	NASDAQ	SBGI	Tue, Jun 30, 1998	28.63	29.19	28.00	28.75
774	NASDAQ	SBGI	Mon, Jun 29, 1998	27.50	28.81	27.13	28.69
773	NASDAQ	SBGI	Fri, Jun 26, 1998	26.88	27.50	26.88	27.06
772	NASDAQ	SBGI	Thu, Jun 25, 1998	27.25	27.31	26.50	26.94
771	NASDAQ	SBGI	Wed, Jun 24, 1998	26.50	27.50	26.50	27.31
770	NASDAQ	SBGI	Tue, Jun 23, 1998	26.50	27.50	26.13	26.25
769	NASDAQ	SBGI	Mon, Jun 22, 1998	27.19	27.50	26.25	26.75
768	NASDAQ	SBGI	Fri, Jun 19, 1998	26.75	27.31	26.38	27.13
767	NASDAQ	SBGI	Thu, Jun 18, 1998	27.63	27.63	26.38	26.63
766	NASDAQ	SBGI	Wed, Jun 17, 1998	27.06	28.25	27.06	27.38
765	NASDAQ	SBGI	Tue, Jun 16, 1998	27.00	27.25	26.63	27.13
764	NASDAQ	SBGI	Mon, Jun 15, 1998	27.25	27.50	26.75	26.75
763	NASDAQ	SBGI	Fri, Jun 12, 1998	26.88	27.50	26.88	27.50
762	NASDAQ	SBGI	Thu, Jun 11, 1998	28.13	28.25	26.94	26.94
761	NASDAQ	SBGI	Wed, Jun 10, 1998	28.50	28.63	27.75	28.00
760	NASDAQ	SBGI	Tue, Jun 9, 1998	27.88	28.88	27.00	28.88
759	NASDAQ	SBGI	Mon, Jun 8, 1998	25.44	28.06	25.38	28.00
758	NASDAQ	SBGI	Fri, Jun 5, 1998	24.75	25.75	24.25	25.50
757	NASDAQ	SBGI	Thu, Jun 4, 1998	25.50	25.50	23.31	24.50
756	NASDAQ	SBGI	Wed, Jun 3, 1998	25.63	26.00	25.00	25.00
755	NASDAQ	SBGI	Tue, Jun 2, 1998	25.63	26.00	25.38	25.56
754	NASDAQ	SBGI	Mon, Jun 1, 1998	25.63	25.88	25.38	25.69
753	NASDAQ	SBGI	Fri, May 29, 1998	25.75	25.75	25.38	25.44
752	NASDAQ	SBGI	Thu, May 28, 1998	25.19	26.13	25.19	25.53
751	NASDAQ	SBGI	Wed, May 27, 1998	24.38	25.38	24.25	25.38
750	NASDAQ	SBGI	Tue, May 26, 1998	25.50	25.75	24.56	24.75
749	NASDAQ	SBGI	Fri, May 22, 1998	26.13	26.25	25.44	25.63
748	NASDAQ	SBGI	Thu, May 21, 1998	26.25	26.31	26.13	26.13
747	NASDAQ	SBGI	Wed, May 20, 1998	26.13	26.31	26.13	26.19
746	NASDAQ	SBGI	Tue, May 19, 1998	25.63	26.69	25.63	26.16
745	NASDAQ	SBGI	Mon, May 18, 1998	26.19	26.19	25.16	25.25
744	NASDAQ	SBGI	Fri, May 15, 1998	26.19	26.38	26.00	26.06
743	NASDAQ	SBGI	Thu, May 14, 1998	26.63	26.81	25.94	26.19
742	NASDAQ	SBGI	Wed, May 13, 1998	27.06	27.06	26.50	26.50
741	NASDAQ	SBGI	Tue, May 12, 1998	26.88	27.19	26.75	26.88
740	NASDAQ	SBGI	Mon, May 11, 1998	26.31	26.97	26.25	26.75
739	NASDAQ	SBGI	Fri, May 8, 1998	26.44	26.44	25.44	26.31
738	NASDAQ	SBGI	Thu, May 7, 1998	26.31	26.69	26.25	26.41
737	NASDAQ	SBGI	Wed, May 6, 1998	27.06	27.06	26.31	26.38
736	NASDAQ	SBGI	Tue, May 5, 1998	27.13	27.19	26.69	27.06
735	NASDAQ	SBGI	Mon, May 4, 1998	27.38	28.03	27.13	27.25
734	NASDAQ	SBGI	Fri, May 1, 1998	26.25	27.94	26.13	27.34
733	NASDAQ	SBGI	Thu, Apr 30, 1998	26.47	26.50	25.94	25.94
732	NASDAQ	SBGI	Wed, Apr 29, 1998	26.56	26.88	25.81	26.13
731	NASDAQ	SBGI	Tue, Apr 28, 1998	24.94	26.75	24.75	26.66
730	NASDAQ	SBGI	Mon, Apr 27, 1998	25.38	25.38	24.38	24.75
729	NASDAQ	SBGI	Fri, Apr 24, 1998	26.06	26.19	25.63	25.78
728	NASDAQ	SBGI	Thu, Apr 23, 1998	26.06	26.38	25.69	26.19
727	NASDAQ	SBGI	Wed, Apr 22, 1998	26.81	26.94	26.00	26.06
726	NASDAQ	SBGI	Tue, Apr 21, 1998	26.88	27.06	26.56	26.84
725	NASDAQ	SBGI	Mon, Apr 20, 1998	26.94	27.38	26.63	26.69
724	NASDAQ	SBGI	Fri, Apr 17, 1998	27.34	27.38	26.44	26.94
723	NASDAQ	SBGI	Thu, Apr 16, 1998	28.56	28.56	27.31	27.31
722	NASDAQ	SBGI	Wed, Apr 15, 1998	29.00	29.00	28.50	28.50
721	NASDAQ	SBGI	Tue, Apr 14, 1998	28.50	29.06	28.44	28.88
720	NASDAQ	SBGI	Mon, Apr 13, 1998	29.00	29.00	28.38	28.50
719	NASDAQ	SBGI	Thu, Apr 9, 1998	28.44	29.03	28.44	28.88
718	NASDAQ	SBGI	Wed, Apr 8, 1998	29.16	29.38	28.25	28.28
717	NASDAQ	SBGI	Tue, Apr 7, 1998	30.13	30.50	29.25	29.56
716	NASDAQ	SBGI	Mon, Apr 6, 1998	30.00	31.13	29.94	30.25
715	NASDAQ	SBGI	Fri, Apr 3, 1998	29.25	30.00	29.25	29.81
714	NASDAQ	SBGI	Thu, Apr 2, 1998	29.06	29.22	28.53	29.22
713	NASDAQ	SBGI	Wed, Apr 1, 1998	28.88	29.50	28.88	29.06
712	NASDAQ	SBGI	Tue, Mar 31, 1998	28.25	29.13	28.19	28.81
711	NASDAQ	SBGI	Mon, Mar 30, 1998	28.13	28.63	28.00	28.06
710	NASDAQ	SBGI	Fri, Mar 27, 1998	28.63	28.69	28.13	28.25
709	NASDAQ	SBGI	Thu, Mar 26, 1998	27.88	28.50	27.50	28.31
708	NASDAQ	SBGI	Wed, Mar 25, 1998	27.13	28.19	27.13	28.19
707	NASDAQ	SBGI	Tue, Mar 24, 1998	27.69	27.75	27.00	27.22
706	NASDAQ	SBGI	Mon, Mar 23, 1998	28.69	28.69	27.69	27.78
705	NASDAQ	SBGI	Fri, Mar 20, 1998	29.00	29.09	28.13	28.44
704	NASDAQ	SBGI	Thu, Mar 19, 1998	28.94	29.25	28.63	29.13
703	NASDAQ	SBGI	Wed, Mar 18, 1998	27.94	29.19	27.94	28.88
702	NASDAQ	SBGI	Tue, Mar 17, 1998	27.88	28.13	27.34	27.94
701	NASDAQ	SBGI	Mon, Mar 16, 1998	28.38	28.69	27.81	27.97
700	NASDAQ	SBGI	Fri, Mar 13, 1998	27.38	28.50	27.22	28.06
699	NASDAQ	SBGI	Thu, Mar 12, 1998	27.50	27.50	26.75	27.31
698	NASDAQ	SBGI	Wed, Mar 11, 1998	27.50	27.63	27.25	27.44
697	NASDAQ	SBGI	Tue, Mar 10, 1998	27.88	28.56	27.44	27.56
696	NASDAQ	SBGI	Mon, Mar 9, 1998	27.38	28.19	27.31	27.69
695	NASDAQ	SBGI	Fri, Mar 6, 1998	27.13	27.88	27.00	27.63
694	NASDAQ	SBGI	Thu, Mar 5, 1998	27.88	27.88	27.00	27.00
693	NASDAQ	SBGI	Wed, Mar 4, 1998	28.06	28.25	27.88	28.06
692	NASDAQ	SBGI	Tue, Mar 3, 1998	27.75	28.50	27.50	28.31
691	NASDAQ	SBGI	Mon, Mar 2, 1998	28.31	28.38	27.81	27.88
690	NASDAQ	SBGI	Fri, Feb 27, 1998	28.44	28.44	28.03	28.28
689	NASDAQ	SBGI	Thu, Feb 26, 1998	29.00	29.13	27.94	28.44
688	NASDAQ	SBGI	Wed, Feb 25, 1998	27.88	29.00	27.75	28.75
687	NASDAQ	SBGI	Tue, Feb 24, 1998	27.75	28.94	27.34	27.63
686	NASDAQ	SBGI	Mon, Feb 23, 1998	28.22	28.22	27.63	27.94
685	NASDAQ	SBGI	Fri, Feb 20, 1998	28.06	28.41	28.00	28.22
684	NASDAQ	SBGI	Thu, Feb 19, 1998	26.88	28.31	26.88	28.25
683	NASDAQ	SBGI	Wed, Feb 18, 1998	26.03	27.13	25.84	27.00
682	NASDAQ	SBGI	Tue, Feb 17, 1998	26.38	26.44	25.84	26.03
681	NASDAQ	SBGI	Fri, Feb 13, 1998	26.19	26.63	26.02	26.13
680	NASDAQ	SBGI	Thu, Feb 12, 1998	26.44	26.69	26.00	26.00
679	NASDAQ	SBGI	Wed, Feb 11, 1998	25.88	26.84	25.63	26.81
678	NASDAQ	SBGI	Tue, Feb 10, 1998	24.50	25.94	24.50	25.88
677	NASDAQ	SBGI	Mon, Feb 9, 1998	23.94	24.19	23.50	24.13
676	NASDAQ	SBGI	Fri, Feb 6, 1998	23.56	24.06	23.50	23.84
675	NASDAQ	SBGI	Thu, Feb 5, 1998	23.25	23.56	23.19	23.41
674	NASDAQ	SBGI	Wed, Feb 4, 1998	23.56	23.75	23.25	23.25
673	NASDAQ	SBGI	Tue, Feb 3, 1998	24.06	24.06	23.50	23.56
672	NASDAQ	SBGI	Mon, Feb 2, 1998	24.00	24.09	23.63	24.00
671	NASDAQ	SBGI	Fri, Jan 30, 1998	23.69	24.00	23.63	23.63
670	NASDAQ	SBGI	Thu, Jan 29, 1998	23.75	24.03	23.38	23.69
669	NASDAQ	SBGI	Wed, Jan 28, 1998	23.75	24.00	23.69	24.00
668	NASDAQ	SBGI	Tue, Jan 27, 1998	23.75	23.75	23.50	23.75
667	NASDAQ	SBGI	Mon, Jan 26, 1998	23.88	23.88	23.50	23.69
666	NASDAQ	SBGI	Fri, Jan 23, 1998	23.38	23.78	23.38	23.75
665	NASDAQ	SBGI	Thu, Jan 22, 1998	23.44	23.69	23.38	23.50
664	NASDAQ	SBGI	Wed, Jan 21, 1998	23.50	23.94	23.50	23.63
663	NASDAQ	SBGI	Tue, Jan 20, 1998	24.19	24.44	23.50	23.63
662	NASDAQ	SBGI	Fri, Jan 16, 1998	24.38	24.81	24.31	24.66
661	NASDAQ	SBGI	Thu, Jan 15, 1998	24.06	24.25	23.94	23.94
660	NASDAQ	SBGI	Wed, Jan 14, 1998	24.50	24.50	24.00	24.25
659	NASDAQ	SBGI	Tue, Jan 13, 1998	22.50	24.63	22.50	24.50
658	NASDAQ	SBGI	Mon, Jan 12, 1998	22.41	22.75	22.25	22.75
657	NASDAQ	SBGI	Fri, Jan 9, 1998	21.81	23.00	21.81	22.94
656	NASDAQ	SBGI	Thu, Jan 8, 1998	21.81	21.88	21.69	21.84
655	NASDAQ	SBGI	Wed, Jan 7, 1998	22.00	22.25	21.88	22.03
654	NASDAQ	SBGI	Tue, Jan 6, 1998	22.19	22.25	22.00	22.06
653	NASDAQ	SBGI	Mon, Jan 5, 1998	21.50	22.38	21.50	22.31
652	NASDAQ	SBGI	Fri, Jan 2, 1998	23.00	23.00	21.44	21.44
651	NASDAQ	SBGI	Wed, Dec 31, 1997	23.38	23.50	22.63	23.31
650	NASDAQ	SBGI	Tue, Dec 30, 1997	22.88	23.25	22.63	23.19
649	NASDAQ	SBGI	Mon, Dec 29, 1997	22.25	22.94	21.75	22.88
648	NASDAQ	SBGI	Fri, Dec 26, 1997	21.63	21.88	21.59	21.88
647	NASDAQ	SBGI	Wed, Dec 24, 1997	21.84	21.88	21.38	21.50
646	NASDAQ	SBGI	Tue, Dec 23, 1997	21.63	22.13	21.44	21.84
645	NASDAQ	SBGI	Mon, Dec 22, 1997	20.81	21.25	20.25	20.88
644	NASDAQ	SBGI	Fri, Dec 19, 1997	20.63	21.44	20.06	20.94
643	NASDAQ	SBGI	Thu, Dec 18, 1997	20.75	21.06	20.50	20.94
642	NASDAQ	SBGI	Wed, Dec 17, 1997	20.00	20.94	19.75	20.53
641	NASDAQ	SBGI	Tue, Dec 16, 1997	19.88	20.00	19.50	19.81
640	NASDAQ	SBGI	Mon, Dec 15, 1997	19.63	20.31	19.63	19.94
639	NASDAQ	SBGI	Fri, Dec 12, 1997	19.44	19.88	19.25	19.88
638	NASDAQ	SBGI	Thu, Dec 11, 1997	19.38	19.50	18.81	19.13
637	NASDAQ	SBGI	Wed, Dec 10, 1997	19.81	19.88	19.50	19.56
636	NASDAQ	SBGI	Tue, Dec 9, 1997	19.44	20.00	19.13	19.81
635	NASDAQ	SBGI	Mon, Dec 8, 1997	19.88	19.88	19.25	19.34
634	NASDAQ	SBGI	Fri, Dec 5, 1997	19.50	19.75	19.38	19.75
633	NASDAQ	SBGI	Thu, Dec 4, 1997	18.94	20.28	18.72	19.75
632	NASDAQ	SBGI	Wed, Dec 3, 1997	18.28	18.28	17.63	18.13
631	NASDAQ	SBGI	Tue, Dec 2, 1997	18.63	18.81	17.81	18.13
630	NASDAQ	SBGI	Mon, Dec 1, 1997	18.50	18.94	18.38	18.63
629	NASDAQ	SBGI	Fri, Nov 28, 1997	17.50	18.75	17.38	18.69
628	NASDAQ	SBGI	Wed, Nov 26, 1997	17.31	17.50	17.13	17.44
627	NASDAQ	SBGI	Tue, Nov 25, 1997	17.25	17.25	16.88	17.25
626	NASDAQ	SBGI	Mon, Nov 24, 1997	17.06	17.25	16.88	16.94
625	NASDAQ	SBGI	Fri, Nov 21, 1997	17.06	17.50	17.06	17.06
624	NASDAQ	SBGI	Thu, Nov 20, 1997	16.94	17.56	16.94	17.06
623	NASDAQ	SBGI	Wed, Nov 19, 1997	16.81	17.38	16.34	16.94
622	NASDAQ	SBGI	Tue, Nov 18, 1997	18.00	18.00	16.63	16.81
621	NASDAQ	SBGI	Mon, Nov 17, 1997	18.00	18.25	17.75	18.00
620	NASDAQ	SBGI	Fri, Nov 14, 1997	17.88	18.00	17.81	17.91
619	NASDAQ	SBGI	Thu, Nov 13, 1997	17.88	18.25	17.81	17.94
618	NASDAQ	SBGI	Wed, Nov 12, 1997	17.94	18.00	17.75	17.81
617	NASDAQ	SBGI	Tue, Nov 11, 1997	18.88	18.88	17.75	17.94
616	NASDAQ	SBGI	Mon, Nov 10, 1997	18.75	19.13	18.50	18.75
615	NASDAQ	SBGI	Fri, Nov 7, 1997	19.13	19.50	18.75	19.06
614	NASDAQ	SBGI	Thu, Nov 6, 1997	19.00	19.31	18.88	19.13
613	NASDAQ	SBGI	Wed, Nov 5, 1997	18.69	19.13	18.69	19.13
612	NASDAQ	SBGI	Tue, Nov 4, 1997	18.63	19.19	18.31	19.00
611	NASDAQ	SBGI	Mon, Nov 3, 1997	18.88	19.00	18.38	18.94
610	NASDAQ	SBGI	Fri, Oct 31, 1997	18.44	18.81	17.88	18.25
609	NASDAQ	SBGI	Thu, Oct 30, 1997	17.75	18.88	17.63	18.56
608	NASDAQ	SBGI	Wed, Oct 29, 1997	18.13	18.56	17.75	18.38
607	NASDAQ	SBGI	Tue, Oct 28, 1997	16.75	18.50	16.69	18.38
606	NASDAQ	SBGI	Mon, Oct 27, 1997	18.06	18.06	17.38	17.38
605	NASDAQ	SBGI	Fri, Oct 24, 1997	18.81	18.81	18.25	18.25
604	NASDAQ	SBGI	Thu, Oct 23, 1997	18.00	18.69	17.94	18.63
603	NASDAQ	SBGI	Wed, Oct 22, 1997	18.44	18.63	18.38	18.50
602	NASDAQ	SBGI	Tue, Oct 21, 1997	18.38	18.69	18.25	18.41
601	NASDAQ	SBGI	Mon, Oct 20, 1997	18.31	18.63	18.00	18.56
600	NASDAQ	SBGI	Fri, Oct 17, 1997	18.13	18.38	18.00	18.17
599	NASDAQ	SBGI	Thu, Oct 16, 1997	19.38	19.38	18.00	18.25
598	NASDAQ	SBGI	Wed, Oct 15, 1997	19.19	19.50	19.13	19.13
597	NASDAQ	SBGI	Tue, Oct 14, 1997	19.50	20.19	19.00	19.19
596	NASDAQ	SBGI	Mon, Oct 13, 1997	19.19	19.81	19.19	19.25
595	NASDAQ	SBGI	Fri, Oct 10, 1997	19.63	19.75	19.13	19.25
594	NASDAQ	SBGI	Thu, Oct 9, 1997	19.75	19.81	19.00	19.69
593	NASDAQ	SBGI	Wed, Oct 8, 1997	19.63	20.00	18.81	19.81
592	NASDAQ	SBGI	Tue, Oct 7, 1997	19.69	20.13	19.38	19.63
591	NASDAQ	SBGI	Mon, Oct 6, 1997	20.25	20.25	19.38	19.38
590	NASDAQ	SBGI	Fri, Oct 3, 1997	20.72	20.88	19.75	20.13
589	NASDAQ	SBGI	Thu, Oct 2, 1997	20.81	20.88	20.44	20.63
588	NASDAQ	SBGI	Wed, Oct 1, 1997	20.13	20.94	20.13	20.69
587	NASDAQ	SBGI	Tue, Sep 30, 1997	19.75	20.75	19.75	20.19
586	NASDAQ	SBGI	Mon, Sep 29, 1997	19.06	20.25	19.06	19.75
585	NASDAQ	SBGI	Fri, Sep 26, 1997	19.19	19.50	18.94	19.06
584	NASDAQ	SBGI	Thu, Sep 25, 1997	19.06	19.38	19.06	19.25
583	NASDAQ	SBGI	Wed, Sep 24, 1997	19.06	19.25	19.00	19.13
582	NASDAQ	SBGI	Tue, Sep 23, 1997	19.00	19.09	18.75	19.00
581	NASDAQ	SBGI	Mon, Sep 22, 1997	18.75	19.00	18.44	18.94
580	NASDAQ	SBGI	Fri, Sep 19, 1997	18.50	19.25	18.44	18.69
579	NASDAQ	SBGI	Thu, Sep 18, 1997	18.28	18.63	18.25	18.56
578	NASDAQ	SBGI	Wed, Sep 17, 1997	20.00	20.00	18.31	18.31
577	NASDAQ	SBGI	Tue, Sep 16, 1997	19.56	19.94	19.56	19.81
576	NASDAQ	SBGI	Mon, Sep 15, 1997	19.00	19.75	18.88	19.56
575	NASDAQ	SBGI	Fri, Sep 12, 1997	18.47	19.00	18.25	18.75
574	NASDAQ	SBGI	Thu, Sep 11, 1997	18.56	18.56	17.88	18.56
573	NASDAQ	SBGI	Wed, Sep 10, 1997	17.50	18.56	17.50	18.56
572	NASDAQ	SBGI	Tue, Sep 9, 1997	17.63	17.63	17.25	17.50
571	NASDAQ	SBGI	Mon, Sep 8, 1997	17.88	18.13	17.38	17.38
570	NASDAQ	SBGI	Fri, Sep 5, 1997	17.81	18.00	17.63	17.88
569	NASDAQ	SBGI	Thu, Sep 4, 1997	18.13	18.31	17.81	17.81
568	NASDAQ	SBGI	Wed, Sep 3, 1997	18.63	18.63	18.13	18.13
567	NASDAQ	SBGI	Tue, Sep 2, 1997	18.25	18.63	18.25	18.25
566	NASDAQ	SBGI	Fri, Aug 29, 1997	18.56	18.88	18.25	18.63
565	NASDAQ	SBGI	Thu, Aug 28, 1997	18.56	18.56	18.25	18.56
564	NASDAQ	SBGI	Wed, Aug 27, 1997	18.56	18.56	18.25	18.56
563	NASDAQ	SBGI	Tue, Aug 26, 1997	18.25	18.75	17.88	18.56
562	NASDAQ	SBGI	Mon, Aug 25, 1997	18.13	18.56	17.75	18.25
561	NASDAQ	SBGI	Fri, Aug 22, 1997	17.50	17.88	16.50	17.88
560	NASDAQ	SBGI	Thu, Aug 21, 1997	18.38	18.63	17.88	18.00
559	NASDAQ	SBGI	Wed, Aug 20, 1997	18.50	19.00	18.28	18.50
558	NASDAQ	SBGI	Tue, Aug 19, 1997	18.50	18.75	18.25	18.31
557	NASDAQ	SBGI	Mon, Aug 18, 1997	19.00	19.00	18.38	18.38
556	NASDAQ	SBGI	Fri, Aug 15, 1997	19.13	19.13	18.69	18.88
555	NASDAQ	SBGI	Thu, Aug 14, 1997	19.31	19.50	18.69	19.13
554	NASDAQ	SBGI	Wed, Aug 13, 1997	19.00	19.13	18.63	19.00
553	NASDAQ	SBGI	Tue, Aug 12, 1997	18.94	19.31	18.50	18.69
552	NASDAQ	SBGI	Mon, Aug 11, 1997	18.63	19.13	18.50	19.13
551	NASDAQ	SBGI	Fri, Aug 8, 1997	18.63	19.06	18.31	18.63
550	NASDAQ	SBGI	Thu, Aug 7, 1997	19.13	19.13	18.75	18.94
549	NASDAQ	SBGI	Wed, Aug 6, 1997	19.13	19.13	18.63	18.75
548	NASDAQ	SBGI	Tue, Aug 5, 1997	16.88	19.06	16.63	19.00
547	NASDAQ	SBGI	Mon, Aug 4, 1997	16.63	16.88	16.38	16.69
546	NASDAQ	SBGI	Fri, Aug 1, 1997	17.50	17.63	16.00	16.44
545	NASDAQ	SBGI	Thu, Jul 31, 1997	16.88	17.38	16.38	17.38
544	NASDAQ	SBGI	Wed, Jul 30, 1997	16.88	17.38	16.63	16.88
543	NASDAQ	SBGI	Tue, Jul 29, 1997	16.88	17.25	16.63	16.88
542	NASDAQ	SBGI	Mon, Jul 28, 1997	18.88	18.88	16.44	16.63
541	NASDAQ	SBGI	Fri, Jul 25, 1997	17.50	19.00	17.50	18.50
540	NASDAQ	SBGI	Thu, Jul 24, 1997	17.88	18.00	17.50	17.81
539	NASDAQ	SBGI	Wed, Jul 23, 1997	17.50	18.13	17.50	17.69
538	NASDAQ	SBGI	Tue, Jul 22, 1997	16.88	17.88	16.63	17.50
537	NASDAQ	SBGI	Mon, Jul 21, 1997	17.63	17.69	16.63	16.63
536	NASDAQ	SBGI	Fri, Jul 18, 1997	17.25	17.63	16.50	17.63
535	NASDAQ	SBGI	Thu, Jul 17, 1997	16.38	17.63	15.88	17.38
534	NASDAQ	SBGI	Wed, Jul 16, 1997	15.13	15.13	14.75	14.88
533	NASDAQ	SBGI	Tue, Jul 15, 1997	15.00	15.38	14.69	14.81
532	NASDAQ	SBGI	Mon, Jul 14, 1997	14.38	15.25	14.00	14.75
531	NASDAQ	SBGI	Fri, Jul 11, 1997	14.50	14.75	14.38	14.69
530	NASDAQ	SBGI	Thu, Jul 10, 1997	14.25	14.38	13.75	14.25
529	NASDAQ	SBGI	Wed, Jul 9, 1997	15.25	15.25	14.25	14.25
528	NASDAQ	SBGI	Tue, Jul 8, 1997	15.25	15.75	15.00	15.00
527	NASDAQ	SBGI	Mon, Jul 7, 1997	15.63	15.63	15.25	15.25
526	NASDAQ	SBGI	Thu, Jul 3, 1997	15.25	15.63	15.06	15.63
525	NASDAQ	SBGI	Wed, Jul 2, 1997	15.25	15.25	15.00	15.00
524	NASDAQ	SBGI	Tue, Jul 1, 1997	15.13	15.25	14.22	15.13
523	NASDAQ	SBGI	Mon, Jun 30, 1997	14.75	15.88	14.63	15.44
522	NASDAQ	SBGI	Fri, Jun 27, 1997	14.50	14.75	14.25	14.75
521	NASDAQ	SBGI	Thu, Jun 26, 1997	15.00	15.75	14.25	14.50
520	NASDAQ	SBGI	Wed, Jun 25, 1997	13.56	15.00	13.56	15.00
519	NASDAQ	SBGI	Tue, Jun 24, 1997	12.81	13.75	12.81	13.63
518	NASDAQ	SBGI	Mon, Jun 23, 1997	13.38	13.56	12.81	12.81
517	NASDAQ	SBGI	Fri, Jun 20, 1997	12.75	13.63	12.75	13.25
516	NASDAQ	SBGI	Thu, Jun 19, 1997	12.13	13.00	11.88	12.75
515	NASDAQ	SBGI	Wed, Jun 18, 1997	12.63	12.63	12.00	12.13
514	NASDAQ	SBGI	Tue, Jun 17, 1997	12.75	13.00	12.63	12.63
513	NASDAQ	SBGI	Mon, Jun 16, 1997	13.13	13.38	12.81	12.81
512	NASDAQ	SBGI	Fri, Jun 13, 1997	13.38	13.63	13.25	13.25
511	NASDAQ	SBGI	Thu, Jun 12, 1997	13.50	13.63	13.25	13.28
510	NASDAQ	SBGI	Wed, Jun 11, 1997	13.50	13.63	13.25	13.63
509	NASDAQ	SBGI	Tue, Jun 10, 1997	13.25	13.63	13.25	13.25
508	NASDAQ	SBGI	Mon, Jun 9, 1997	13.25	13.63	13.13	13.28
507	NASDAQ	SBGI	Fri, Jun 6, 1997	12.44	13.25	12.38	13.25
506	NASDAQ	SBGI	Thu, Jun 5, 1997	12.03	12.28	12.00	12.28
505	NASDAQ	SBGI	Wed, Jun 4, 1997	12.38	12.50	12.13	12.38
504	NASDAQ	SBGI	Tue, Jun 3, 1997	12.38	12.50	12.25	12.50
503	NASDAQ	SBGI	Mon, Jun 2, 1997	12.38	12.63	12.38	12.41
502	NASDAQ	SBGI	Fri, May 30, 1997	12.63	12.75	12.38	12.38
501	NASDAQ	SBGI	Thu, May 29, 1997	12.75	13.00	12.75	13.00
500	NASDAQ	SBGI	Wed, May 28, 1997	13.38	13.38	12.75	12.88
499	NASDAQ	SBGI	Tue, May 27, 1997	12.88	13.50	12.88	13.13
498	NASDAQ	SBGI	Fri, May 23, 1997	12.25	13.13	12.25	13.13
497	NASDAQ	SBGI	Thu, May 22, 1997	12.25	12.50	12.25	12.50
496	NASDAQ	SBGI	Wed, May 21, 1997	12.50	12.75	12.25	12.50
495	NASDAQ	SBGI	Tue, May 20, 1997	12.25	12.50	12.25	12.50
494	NASDAQ	SBGI	Mon, May 19, 1997	12.44	12.44	12.25	12.25
493	NASDAQ	SBGI	Fri, May 16, 1997	12.38	12.44	12.25	12.44
492	NASDAQ	SBGI	Thu, May 15, 1997	12.88	12.88	12.25	12.28
491	NASDAQ	SBGI	Wed, May 14, 1997	13.00	13.00	12.75	12.88
490	NASDAQ	SBGI	Tue, May 13, 1997	13.25	13.63	13.00	13.38
489	NASDAQ	SBGI	Mon, May 12, 1997	11.69	13.06	11.69	13.06
488	NASDAQ	SBGI	Fri, May 9, 1997	11.69	12.06	11.69	12.06
487	NASDAQ	SBGI	Thu, May 8, 1997	12.06	12.06	11.75	12.00
486	NASDAQ	SBGI	Wed, May 7, 1997	11.88	12.50	11.63	12.25
485	NASDAQ	SBGI	Tue, May 6, 1997	11.63	11.81	11.44	11.81
484	NASDAQ	SBGI	Mon, May 5, 1997	11.75	11.75	11.44	11.63
483	NASDAQ	SBGI	Fri, May 2, 1997	11.75	11.75	11.50	11.75
482	NASDAQ	SBGI	Thu, May 1, 1997	11.75	11.75	11.38	11.69
481	NASDAQ	SBGI	Wed, Apr 30, 1997	11.75	12.25	11.50	11.63
480	NASDAQ	SBGI	Tue, Apr 29, 1997	12.13	12.13	11.75	11.75
479	NASDAQ	SBGI	Mon, Apr 28, 1997	12.13	12.13	11.75	11.97
478	NASDAQ	SBGI	Fri, Apr 25, 1997	12.13	12.13	11.88	11.88
477	NASDAQ	SBGI	Thu, Apr 24, 1997	12.25	12.25	12.00	12.00
476	NASDAQ	SBGI	Wed, Apr 23, 1997	12.44	12.63	12.03	12.25
475	NASDAQ	SBGI	Tue, Apr 22, 1997	12.25	12.69	12.25	12.63
474	NASDAQ	SBGI	Mon, Apr 21, 1997	13.75	14.38	12.25	12.50
473	NASDAQ	SBGI	Fri, Apr 18, 1997	13.75	14.13	13.75	13.75
472	NASDAQ	SBGI	Thu, Apr 17, 1997	14.25	14.25	13.75	13.81
471	NASDAQ	SBGI	Wed, Apr 16, 1997	14.00	14.63	13.88	14.13
470	NASDAQ	SBGI	Tue, Apr 15, 1997	13.13	14.06	13.13	14.06
469	NASDAQ	SBGI	Mon, Apr 14, 1997	12.63	13.13	12.63	13.03
468	NASDAQ	SBGI	Fri, Apr 11, 1997	12.25	12.88	12.25	12.88
467	NASDAQ	SBGI	Thu, Apr 10, 1997	12.25	12.63	12.25	12.25
466	NASDAQ	SBGI	Wed, Apr 9, 1997	12.50	12.63	12.25	12.25
465	NASDAQ	SBGI	Tue, Apr 8, 1997	12.38	12.50	12.25	12.50
464	NASDAQ	SBGI	Mon, Apr 7, 1997	12.00	12.75	12.00	12.56
463	NASDAQ	SBGI	Fri, Apr 4, 1997	12.00	12.38	12.00	12.38
462	NASDAQ	SBGI	Thu, Apr 3, 1997	12.50	12.63	12.25	12.31
461	NASDAQ	SBGI	Wed, Apr 2, 1997	13.13	13.19	12.50	12.50
460	NASDAQ	SBGI	Tue, Apr 1, 1997	13.00	13.38	12.63	12.75
459	NASDAQ	SBGI	Mon, Mar 31, 1997	13.13	13.50	13.13	13.13
458	NASDAQ	SBGI	Thu, Mar 27, 1997	13.38	13.63	13.38	13.50
457	NASDAQ	SBGI	Wed, Mar 26, 1997	13.41	13.63	13.38	13.63
456	NASDAQ	SBGI	Tue, Mar 25, 1997	13.16	13.63	13.13	13.41
455	NASDAQ	SBGI	Mon, Mar 24, 1997	13.25	13.50	13.13	13.50
454	NASDAQ	SBGI	Fri, Mar 21, 1997	13.38	13.63	13.00	13.63
453	NASDAQ	SBGI	Thu, Mar 20, 1997	13.50	13.88	13.13	13.38
452	NASDAQ	SBGI	Wed, Mar 19, 1997	12.38	13.94	12.38	13.38
451	NASDAQ	SBGI	Tue, Mar 18, 1997	12.44	12.75	11.88	12.38
450	NASDAQ	SBGI	Mon, Mar 17, 1997	11.44	12.50	11.44	12.25
449	NASDAQ	SBGI	Fri, Mar 14, 1997	11.63	11.88	11.44	11.50
448	NASDAQ	SBGI	Thu, Mar 13, 1997	12.75	12.75	11.38	11.88
447	NASDAQ	SBGI	Wed, Mar 12, 1997	13.00	13.00	12.50	12.50
446	NASDAQ	SBGI	Tue, Mar 11, 1997	13.50	13.63	13.00	13.00
445	NASDAQ	SBGI	Mon, Mar 10, 1997	12.88	13.50	12.88	13.50
444	NASDAQ	SBGI	Fri, Mar 7, 1997	13.25	13.88	13.00	13.03
443	NASDAQ	SBGI	Thu, Mar 6, 1997	13.63	14.00	13.25	13.56
442	NASDAQ	SBGI	Wed, Mar 5, 1997	12.75	13.63	12.50	13.63
441	NASDAQ	SBGI	Tue, Mar 4, 1997	12.38	12.75	12.38	12.63
440	NASDAQ	SBGI	Mon, Mar 3, 1997	12.38	12.50	12.38	12.44
439	NASDAQ	SBGI	Fri, Feb 28, 1997	12.41	12.63	12.38	12.38
438	NASDAQ	SBGI	Thu, Feb 27, 1997	12.75	12.75	12.38	12.38
437	NASDAQ	SBGI	Wed, Feb 26, 1997	12.75	12.75	12.44	12.75
436	NASDAQ	SBGI	Tue, Feb 25, 1997	12.50	12.75	12.50	12.56
435	NASDAQ	SBGI	Mon, Feb 24, 1997	12.81	12.81	12.50	12.63
434	NASDAQ	SBGI	Fri, Feb 21, 1997	12.69	12.88	12.69	12.75
433	NASDAQ	SBGI	Thu, Feb 20, 1997	12.88	12.88	12.50	12.75
432	NASDAQ	SBGI	Wed, Feb 19, 1997	12.63	13.00	12.63	12.88
431	NASDAQ	SBGI	Tue, Feb 18, 1997	13.13	13.13	12.63	12.66
430	NASDAQ	SBGI	Fri, Feb 14, 1997	12.88	13.13	12.63	12.88
429	NASDAQ	SBGI	Thu, Feb 13, 1997	12.75	12.88	12.63	12.88
428	NASDAQ	SBGI	Wed, Feb 12, 1997	12.63	13.25	12.38	12.88
427	NASDAQ	SBGI	Tue, Feb 11, 1997	12.38	12.63	12.38	12.50
426	NASDAQ	SBGI	Mon, Feb 10, 1997	12.50	12.50	12.00	12.19
425	NASDAQ	SBGI	Fri, Feb 7, 1997	12.50	12.63	12.25	12.25
424	NASDAQ	SBGI	Thu, Feb 6, 1997	12.50	12.50	12.19	12.25
423	NASDAQ	SBGI	Wed, Feb 5, 1997	12.75	13.00	12.44	12.50
422	NASDAQ	SBGI	Tue, Feb 4, 1997	13.00	13.00	12.75	13.00
421	NASDAQ	SBGI	Mon, Feb 3, 1997	12.88	13.00	12.75	12.94
420	NASDAQ	SBGI	Fri, Jan 31, 1997	12.50	13.00	12.50	12.75
419	NASDAQ	SBGI	Thu, Jan 30, 1997	12.75	13.13	12.50	12.63
418	NASDAQ	SBGI	Wed, Jan 29, 1997	12.88	13.25	12.38	12.63
417	NASDAQ	SBGI	Tue, Jan 28, 1997	13.75	13.75	13.13	13.13
416	NASDAQ	SBGI	Mon, Jan 27, 1997	14.00	14.00	13.63	14.00
415	NASDAQ	SBGI	Fri, Jan 24, 1997	14.06	14.13	13.88	13.88
414	NASDAQ	SBGI	Thu, Jan 23, 1997	13.81	14.50	13.81	14.00
413	NASDAQ	SBGI	Wed, Jan 22, 1997	15.13	15.13	13.81	13.88
412	NASDAQ	SBGI	Tue, Jan 21, 1997	15.13	15.13	14.63	14.63
411	NASDAQ	SBGI	Mon, Jan 20, 1997	15.13	15.13	14.63	14.75
410	NASDAQ	SBGI	Fri, Jan 17, 1997	14.75	15.50	14.75	15.13
409	NASDAQ	SBGI	Thu, Jan 16, 1997	15.38	15.50	14.75	15.13
408	NASDAQ	SBGI	Wed, Jan 15, 1997	15.50	15.50	15.13	15.38
407	NASDAQ	SBGI	Tue, Jan 14, 1997	15.63	16.00	15.25	15.50
406	NASDAQ	SBGI	Mon, Jan 13, 1997	15.06	15.63	14.94	15.25
405	NASDAQ	SBGI	Fri, Jan 10, 1997	14.63	15.25	14.50	15.00
404	NASDAQ	SBGI	Thu, Jan 9, 1997	13.38	14.88	13.25	14.63
403	NASDAQ	SBGI	Wed, Jan 8, 1997	13.27	13.38	13.13	13.38
402	NASDAQ	SBGI	Tue, Jan 7, 1997	13.25	13.50	13.13	13.31
401	NASDAQ	SBGI	Mon, Jan 6, 1997	13.13	13.38	13.13	13.38
400	NASDAQ	SBGI	Fri, Jan 3, 1997	13.13	13.38	13.00	13.13
399	NASDAQ	SBGI	Thu, Jan 2, 1997	13.25	13.25	12.88	12.88
398	NASDAQ	SBGI	Tue, Dec 31, 1996	13.00	13.25	13.00	13.00
397	NASDAQ	SBGI	Mon, Dec 30, 1996	13.00	13.25	13.00	13.00
396	NASDAQ	SBGI	Fri, Dec 27, 1996	13.00	13.25	13.00	13.00
395	NASDAQ	SBGI	Thu, Dec 26, 1996	13.25	13.25	13.13	13.13
394	NASDAQ	SBGI	Tue, Dec 24, 1996	13.00	13.25	13.00	13.13
393	NASDAQ	SBGI	Mon, Dec 23, 1996	13.63	13.63	13.00	13.00
392	NASDAQ	SBGI	Fri, Dec 20, 1996	13.38	13.75	13.25	13.56
391	NASDAQ	SBGI	Thu, Dec 19, 1996	13.38	13.38	13.00	13.00
390	NASDAQ	SBGI	Wed, Dec 18, 1996	13.50	13.88	13.00	13.38
389	NASDAQ	SBGI	Tue, Dec 17, 1996	12.38	13.63	12.38	13.25
388	NASDAQ	SBGI	Mon, Dec 16, 1996	12.88	12.88	12.25	12.63
387	NASDAQ	SBGI	Fri, Dec 13, 1996	12.38	12.88	12.25	12.88
386	NASDAQ	SBGI	Thu, Dec 12, 1996	13.00	13.75	12.63	12.63
385	NASDAQ	SBGI	Wed, Dec 11, 1996	12.88	13.13	12.13	12.69
384	NASDAQ	SBGI	Tue, Dec 10, 1996	11.63	14.38	11.50	13.13
383	NASDAQ	SBGI	Mon, Dec 9, 1996	11.25	11.63	11.25	11.50
382	NASDAQ	SBGI	Fri, Dec 6, 1996	11.38	11.50	11.13	11.50
381	NASDAQ	SBGI	Thu, Dec 5, 1996	12.38	12.38	11.75	11.88
380	NASDAQ	SBGI	Wed, Dec 4, 1996	12.13	12.38	11.88	12.38
379	NASDAQ	SBGI	Tue, Dec 3, 1996	12.13	12.25	11.88	12.06
378	NASDAQ	SBGI	Mon, Dec 2, 1996	12.38	12.38	11.88	12.00
377	NASDAQ	SBGI	Fri, Nov 29, 1996	12.25	12.38	12.13	12.13
376	NASDAQ	SBGI	Wed, Nov 27, 1996	12.38	12.50	11.75	11.94
375	NASDAQ	SBGI	Tue, Nov 26, 1996	12.25	12.63	12.25	12.44
374	NASDAQ	SBGI	Mon, Nov 25, 1996	13.19	13.31	12.00	12.38
373	NASDAQ	SBGI	Fri, Nov 22, 1996	14.00	14.00	12.88	13.13
372	NASDAQ	SBGI	Thu, Nov 21, 1996	14.25	14.25	13.75	13.75
371	NASDAQ	SBGI	Wed, Nov 20, 1996	14.25	14.38	13.88	14.00
370	NASDAQ	SBGI	Tue, Nov 19, 1996	14.63	14.63	13.75	14.25
369	NASDAQ	SBGI	Mon, Nov 18, 1996	15.25	15.25	14.50	14.50
368	NASDAQ	SBGI	Fri, Nov 15, 1996	15.38	15.41	14.88	14.94
367	NASDAQ	SBGI	Thu, Nov 14, 1996	16.00	16.25	15.31	15.63
366	NASDAQ	SBGI	Wed, Nov 13, 1996	16.25	16.25	16.00	16.00
365	NASDAQ	SBGI	Tue, Nov 12, 1996	16.13	16.25	16.00	16.25
364	NASDAQ	SBGI	Mon, Nov 11, 1996	16.38	16.38	16.00	16.38
363	NASDAQ	SBGI	Fri, Nov 8, 1996	16.25	16.38	16.00	16.13
362	NASDAQ	SBGI	Thu, Nov 7, 1996	15.50	16.25	15.50	16.25
361	NASDAQ	SBGI	Wed, Nov 6, 1996	15.63	15.75	15.25	15.50
360	NASDAQ	SBGI	Tue, Nov 5, 1996	15.81	16.00	15.25	15.31
359	NASDAQ	SBGI	Mon, Nov 4, 1996	16.50	16.63	15.63	15.81
358	NASDAQ	SBGI	Fri, Nov 1, 1996	15.38	15.88	14.88	15.88
357	NASDAQ	SBGI	Thu, Oct 31, 1996	14.75	15.38	14.69	15.25
356	NASDAQ	SBGI	Wed, Oct 30, 1996	14.25	14.63	12.88	14.44
355	NASDAQ	SBGI	Tue, Oct 29, 1996	15.00	15.13	13.88	13.94
354	NASDAQ	SBGI	Mon, Oct 28, 1996	17.00	17.00	14.63	14.63
353	NASDAQ	SBGI	Fri, Oct 25, 1996	17.13	17.13	16.75	17.00
352	NASDAQ	SBGI	Thu, Oct 24, 1996	17.13	17.13	16.88	16.88
351	NASDAQ	SBGI	Wed, Oct 23, 1996	17.13	17.13	16.88	17.13
350	NASDAQ	SBGI	Tue, Oct 22, 1996	17.63	17.88	16.75	17.13
349	NASDAQ	SBGI	Mon, Oct 21, 1996	21.50	21.50	16.38	17.38
348	NASDAQ	SBGI	Fri, Oct 18, 1996	21.50	22.00	21.50	21.88
347	NASDAQ	SBGI	Thu, Oct 17, 1996	21.88	22.00	21.50	21.81
346	NASDAQ	SBGI	Wed, Oct 16, 1996	20.75	21.94	20.75	21.75
345	NASDAQ	SBGI	Tue, Oct 15, 1996	20.13	21.13	20.00	20.75
344	NASDAQ	SBGI	Mon, Oct 14, 1996	19.75	20.00	19.75	20.00
343	NASDAQ	SBGI	Fri, Oct 11, 1996	19.88	19.91	19.75	19.75
342	NASDAQ	SBGI	Thu, Oct 10, 1996	20.00	20.00	19.75	19.94
341	NASDAQ	SBGI	Wed, Oct 9, 1996	19.38	20.00	19.38	20.00
340	NASDAQ	SBGI	Tue, Oct 8, 1996	19.94	19.94	19.44	19.75
339	NASDAQ	SBGI	Mon, Oct 7, 1996	19.94	20.38	19.94	19.97
338	NASDAQ	SBGI	Fri, Oct 4, 1996	19.94	20.38	19.94	20.38
337	NASDAQ	SBGI	Thu, Oct 3, 1996	19.94	20.38	19.94	20.38
336	NASDAQ	SBGI	Wed, Oct 2, 1996	20.38	20.38	20.25	20.25
335	NASDAQ	SBGI	Tue, Oct 1, 1996	20.38	20.38	19.94	20.00
334	NASDAQ	SBGI	Mon, Sep 30, 1996	20.00	20.63	19.75	19.94
333	NASDAQ	SBGI	Fri, Sep 27, 1996	19.75	20.00	19.25	19.63
332	NASDAQ	SBGI	Thu, Sep 26, 1996	19.13	19.75	19.13	19.75
331	NASDAQ	SBGI	Wed, Sep 25, 1996	19.38	19.38	19.38	19.38
330	NASDAQ	SBGI	Tue, Sep 24, 1996	19.13	19.50	19.13	19.38
329	NASDAQ	SBGI	Mon, Sep 23, 1996	19.13	19.25	19.00	19.25
328	NASDAQ	SBGI	Fri, Sep 20, 1996	19.00	19.25	19.00	19.25
327	NASDAQ	SBGI	Thu, Sep 19, 1996	19.75	19.75	19.00	19.25
326	NASDAQ	SBGI	Wed, Sep 18, 1996	19.75	19.75	19.38	19.50
325	NASDAQ	SBGI	Tue, Sep 17, 1996	19.25	19.75	19.25	19.75
324	NASDAQ	SBGI	Mon, Sep 16, 1996	19.50	19.63	19.25	19.63
323	NASDAQ	SBGI	Fri, Sep 13, 1996	19.00	19.00	18.88	18.94
322	NASDAQ	SBGI	Thu, Sep 12, 1996	18.88	19.38	18.75	19.00
321	NASDAQ	SBGI	Wed, Sep 11, 1996	18.25	19.00	18.25	18.75
320	NASDAQ	SBGI	Tue, Sep 10, 1996	18.88	18.88	18.38	18.88
319	NASDAQ	SBGI	Mon, Sep 9, 1996	18.88	19.50	18.50	19.06
318	NASDAQ	SBGI	Fri, Sep 6, 1996	18.25	18.88	18.25	18.69
317	NASDAQ	SBGI	Thu, Sep 5, 1996	18.25	18.25	18.25	18.25
316	NASDAQ	SBGI	Wed, Sep 4, 1996	18.75	18.75	18.25	18.25
315	NASDAQ	SBGI	Tue, Sep 3, 1996	18.75	18.75	18.25	18.50
314	NASDAQ	SBGI	Fri, Aug 30, 1996	18.75	18.75	18.75	18.75
313	NASDAQ	SBGI	Thu, Aug 29, 1996	18.50	18.56	18.25	18.50
312	NASDAQ	SBGI	Wed, Aug 28, 1996	18.50	18.50	18.25	18.50
311	NASDAQ	SBGI	Tue, Aug 27, 1996	18.50	18.50	18.25	18.38
310	NASDAQ	SBGI	Mon, Aug 26, 1996	18.50	18.50	18.13	18.25
309	NASDAQ	SBGI	Fri, Aug 23, 1996	19.25	19.25	18.50	18.50
308	NASDAQ	SBGI	Thu, Aug 22, 1996	19.38	19.38	18.81	18.88
307	NASDAQ	SBGI	Wed, Aug 21, 1996	19.38	19.38	19.06	19.06
306	NASDAQ	SBGI	Tue, Aug 20, 1996	19.25	19.50	18.88	19.13
305	NASDAQ	SBGI	Mon, Aug 19, 1996	18.38	19.13	18.13	19.13
304	NASDAQ	SBGI	Fri, Aug 16, 1996	18.88	19.38	18.00	18.06
303	NASDAQ	SBGI	Thu, Aug 15, 1996	19.69	19.69	18.88	19.25
302	NASDAQ	SBGI	Wed, Aug 14, 1996	19.81	20.00	19.63	19.63
301	NASDAQ	SBGI	Tue, Aug 13, 1996	19.75	20.25	19.63	19.63
300	NASDAQ	SBGI	Mon, Aug 12, 1996	20.25	20.25	19.75	19.75
299	NASDAQ	SBGI	Fri, Aug 9, 1996	19.75	20.25	19.75	20.25
298	NASDAQ	SBGI	Thu, Aug 8, 1996	19.63	20.25	19.63	20.25
297	NASDAQ	SBGI	Wed, Aug 7, 1996	19.63	20.25	19.63	20.25
296	NASDAQ	SBGI	Tue, Aug 6, 1996	19.75	20.25	19.63	20.00
295	NASDAQ	SBGI	Mon, Aug 5, 1996	20.25	20.25	19.63	20.00
294	NASDAQ	SBGI	Fri, Aug 2, 1996	20.38	20.38	19.75	19.75
293	NASDAQ	SBGI	Thu, Aug 1, 1996	20.38	20.38	20.13	20.19
292	NASDAQ	SBGI	Wed, Jul 31, 1996	20.13	20.38	20.13	20.25
291	NASDAQ	SBGI	Tue, Jul 30, 1996	20.31	20.38	20.00	20.25
290	NASDAQ	SBGI	Mon, Jul 29, 1996	19.88	20.38	19.63	20.38
289	NASDAQ	SBGI	Fri, Jul 26, 1996	19.38	19.88	18.94	19.38
288	NASDAQ	SBGI	Thu, Jul 25, 1996	18.88	19.38	18.88	19.38
287	NASDAQ	SBGI	Wed, Jul 24, 1996	18.88	19.38	18.75	18.88
286	NASDAQ	SBGI	Tue, Jul 23, 1996	21.13	21.13	19.13	19.25
285	NASDAQ	SBGI	Mon, Jul 22, 1996	21.50	21.50	21.13	21.19
284	NASDAQ	SBGI	Fri, Jul 19, 1996	21.50	21.50	21.13	21.25
283	NASDAQ	SBGI	Thu, Jul 18, 1996	21.50	21.50	21.13	21.31
282	NASDAQ	SBGI	Wed, Jul 17, 1996	21.63	21.88	21.00	21.25
281	NASDAQ	SBGI	Tue, Jul 16, 1996	22.88	23.25	21.13	21.63
280	NASDAQ	SBGI	Mon, Jul 15, 1996	22.75	24.13	22.75	23.25
279	NASDAQ	SBGI	Fri, Jul 12, 1996	22.38	22.75	22.38	22.75
278	NASDAQ	SBGI	Thu, Jul 11, 1996	22.38	22.75	22.38	22.38
277	NASDAQ	SBGI	Wed, Jul 10, 1996	22.50	22.88	22.00	22.56
276	NASDAQ	SBGI	Tue, Jul 9, 1996	21.50	22.75	21.00	22.25
275	NASDAQ	SBGI	Mon, Jul 8, 1996	21.00	21.50	21.00	21.31
274	NASDAQ	SBGI	Fri, Jul 5, 1996	21.00	21.50	21.00	21.50
273	NASDAQ	SBGI	Wed, Jul 3, 1996	22.13	22.38	21.38	21.38
272	NASDAQ	SBGI	Tue, Jul 2, 1996	23.38	23.38	22.25	22.25
271	NASDAQ	SBGI	Mon, Jul 1, 1996	21.75	23.50	21.50	23.25
270	NASDAQ	SBGI	Fri, Jun 28, 1996	21.25	21.75	20.88	21.75
269	NASDAQ	SBGI	Thu, Jun 27, 1996	20.38	21.25	20.13	21.13
268	NASDAQ	SBGI	Wed, Jun 26, 1996	19.50	20.25	19.50	19.88
267	NASDAQ	SBGI	Tue, Jun 25, 1996	19.19	19.31	19.19	19.31
266	NASDAQ	SBGI	Mon, Jun 24, 1996	19.13	19.63	19.13	19.50
265	NASDAQ	SBGI	Fri, Jun 21, 1996	19.00	19.63	19.00	19.00
264	NASDAQ	SBGI	Thu, Jun 20, 1996	19.63	19.63	19.00	19.00
263	NASDAQ	SBGI	Wed, Jun 19, 1996	19.00	19.63	19.00	19.63
262	NASDAQ	SBGI	Tue, Jun 18, 1996	19.19	19.19	19.00	19.00
261	NASDAQ	SBGI	Mon, Jun 17, 1996	19.00	19.38	19.00	19.38
260	NASDAQ	SBGI	Fri, Jun 14, 1996	19.63	19.63	18.94	19.50
259	NASDAQ	SBGI	Thu, Jun 13, 1996	19.63	19.63	18.88	19.50
258	NASDAQ	SBGI	Wed, Jun 12, 1996	18.91	19.25	18.63	19.00
257	NASDAQ	SBGI	Tue, Jun 11, 1996	19.00	19.00	18.63	18.63
256	NASDAQ	SBGI	Mon, Jun 10, 1996	19.00	19.00	18.88	19.00
255	NASDAQ	SBGI	Fri, Jun 7, 1996	18.50	19.00	18.25	19.00
254	NASDAQ	SBGI	Thu, Jun 6, 1996	18.75	19.25	18.75	19.25
253	NASDAQ	SBGI	Wed, Jun 5, 1996	18.50	19.25	18.50	18.75
252	NASDAQ	SBGI	Tue, Jun 4, 1996	19.13	19.13	18.50	19.13
251	NASDAQ	SBGI	Mon, Jun 3, 1996	18.50	19.13	18.50	19.13
250	NASDAQ	SBGI	Fri, May 31, 1996	19.25	19.25	18.50	19.00
249	NASDAQ	SBGI	Thu, May 30, 1996	18.75	19.25	18.50	18.56
248	NASDAQ	SBGI	Wed, May 29, 1996	18.63	19.13	17.13	18.63
247	NASDAQ	SBGI	Tue, May 28, 1996	19.63	19.66	18.75	18.75
246	NASDAQ	SBGI	Fri, May 24, 1996	19.63	20.25	19.63	20.00
245	NASDAQ	SBGI	Thu, May 23, 1996	19.63	20.25	19.63	20.00
244	NASDAQ	SBGI	Wed, May 22, 1996	20.88	20.88	19.63	19.63
243	NASDAQ	SBGI	Tue, May 21, 1996	20.13	20.88	20.13	20.88
242	NASDAQ	SBGI	Mon, May 20, 1996	20.13	20.88	20.13	20.44
241	NASDAQ	SBGI	Fri, May 17, 1996	20.38	20.88	20.13	20.38
240	NASDAQ	SBGI	Thu, May 16, 1996	20.88	20.88	20.19	20.50
239	NASDAQ	SBGI	Wed, May 15, 1996	20.13	20.88	20.13	20.88
238	NASDAQ	SBGI	Tue, May 14, 1996	20.13	20.88	20.13	20.25
237	NASDAQ	SBGI	Mon, May 13, 1996	20.63	21.13	20.13	20.38
236	NASDAQ	SBGI	Fri, May 10, 1996	21.13	21.13	20.63	20.81
235	NASDAQ	SBGI	Thu, May 9, 1996	21.13	21.13	20.63	20.69
234	NASDAQ	SBGI	Wed, May 8, 1996	21.13	21.13	20.63	20.75
233	NASDAQ	SBGI	Tue, May 7, 1996	20.63	21.13	20.63	21.13
232	NASDAQ	SBGI	Mon, May 6, 1996	20.63	21.13	20.63	21.00
231	NASDAQ	SBGI	Fri, May 3, 1996	20.13	21.63	20.13	20.69
230	NASDAQ	SBGI	Thu, May 2, 1996	19.75	20.88	19.13	20.63
229	NASDAQ	SBGI	Wed, May 1, 1996	19.13	19.50	18.50	19.50
228	NASDAQ	SBGI	Tue, Apr 30, 1996	19.13	19.13	18.50	19.06
227	NASDAQ	SBGI	Mon, Apr 29, 1996	18.38	19.13	18.38	18.66
226	NASDAQ	SBGI	Fri, Apr 26, 1996	18.00	18.75	18.00	18.38
225	NASDAQ	SBGI	Thu, Apr 25, 1996	18.25	18.63	18.00	18.00
224	NASDAQ	SBGI	Wed, Apr 24, 1996	18.63	18.63	18.00	18.63
223	NASDAQ	SBGI	Tue, Apr 23, 1996	18.38	18.63	17.75	18.63
222	NASDAQ	SBGI	Mon, Apr 22, 1996	17.38	18.38	17.13	18.13
221	NASDAQ	SBGI	Fri, Apr 19, 1996	16.50	17.13	16.25	17.00
220	NASDAQ	SBGI	Thu, Apr 18, 1996	16.88	16.88	16.25	16.25
219	NASDAQ	SBGI	Wed, Apr 17, 1996	16.38	17.50	16.25	16.88
218	NASDAQ	SBGI	Tue, Apr 16, 1996	16.25	16.75	16.25	16.38
217	NASDAQ	SBGI	Mon, Apr 15, 1996	16.50	17.13	15.75	15.75
216	NASDAQ	SBGI	Fri, Apr 12, 1996	16.13	17.25	15.38	17.13
215	NASDAQ	SBGI	Thu, Apr 11, 1996	14.00	16.38	13.50	16.13
214	NASDAQ	SBGI	Wed, Apr 10, 1996	13.63	13.63	13.25	13.63
213	NASDAQ	SBGI	Tue, Apr 9, 1996	13.63	13.63	13.25	13.25
212	NASDAQ	SBGI	Mon, Apr 8, 1996	13.25	13.63	13.25	13.25
211	NASDAQ	SBGI	Thu, Apr 4, 1996	13.63	13.63	13.25	13.50
210	NASDAQ	SBGI	Wed, Apr 3, 1996	13.25	13.63	12.75	13.63
209	NASDAQ	SBGI	Tue, Apr 2, 1996	13.25	13.25	12.75	13.00
208	NASDAQ	SBGI	Mon, Apr 1, 1996	13.25	13.25	12.75	12.75
207	NASDAQ	SBGI	Fri, Mar 29, 1996	12.75	13.25	12.75	13.25
206	NASDAQ	SBGI	Thu, Mar 28, 1996	12.75	13.25	12.75	12.75
205	NASDAQ	SBGI	Wed, Mar 27, 1996	13.25	13.25	12.75	13.00
204	NASDAQ	SBGI	Tue, Mar 26, 1996	12.75	13.25	12.75	13.25
203	NASDAQ	SBGI	Mon, Mar 25, 1996	13.25	13.25	12.75	12.75
202	NASDAQ	SBGI	Fri, Mar 22, 1996	13.25	13.25	12.75	12.75
201	NASDAQ	SBGI	Thu, Mar 21, 1996	12.75	13.25	12.75	12.75
200	NASDAQ	SBGI	Wed, Mar 20, 1996	13.25	13.25	12.75	13.00
199	NASDAQ	SBGI	Tue, Mar 19, 1996	12.50	13.25	12.50	13.25
198	NASDAQ	SBGI	Mon, Mar 18, 1996	12.81	13.00	12.50	13.00
197	NASDAQ	SBGI	Fri, Mar 15, 1996	12.50	12.88	12.50	12.88
196	NASDAQ	SBGI	Thu, Mar 14, 1996	12.69	12.69	12.50	12.50
195	NASDAQ	SBGI	Wed, Mar 13, 1996	12.50	12.88	12.50	12.88
194	NASDAQ	SBGI	Tue, Mar 12, 1996	12.50	12.75	12.50	12.63
193	NASDAQ	SBGI	Mon, Mar 11, 1996	13.00	13.00	12.50	12.50
192	NASDAQ	SBGI	Fri, Mar 8, 1996	13.00	13.00	12.50	12.63
191	NASDAQ	SBGI	Thu, Mar 7, 1996	12.75	13.13	12.38	12.75
190	NASDAQ	SBGI	Wed, Mar 6, 1996	12.38	12.63	12.00	12.50
189	NASDAQ	SBGI	Tue, Mar 5, 1996	11.88	12.88	11.75	12.00
188	NASDAQ	SBGI	Mon, Mar 4, 1996	11.25	11.63	11.25	11.63
187	NASDAQ	SBGI	Fri, Mar 1, 1996	11.75	11.75	11.19	11.50
186	NASDAQ	SBGI	Thu, Feb 29, 1996	10.75	11.75	10.38	11.75
185	NASDAQ	SBGI	Wed, Feb 28, 1996	10.50	10.75	10.38	10.56
184	NASDAQ	SBGI	Tue, Feb 27, 1996	10.69	10.75	10.38	10.75
183	NASDAQ	SBGI	Mon, Feb 26, 1996	10.50	10.75	10.41	10.63
182	NASDAQ	SBGI	Fri, Feb 23, 1996	10.56	10.75	10.38	10.75
181	NASDAQ	SBGI	Thu, Feb 22, 1996	10.75	10.75	10.38	10.75
180	NASDAQ	SBGI	Wed, Feb 21, 1996	10.63	10.75	10.38	10.75
179	NASDAQ	SBGI	Tue, Feb 20, 1996	10.63	10.75	10.38	10.63
178	NASDAQ	SBGI	Fri, Feb 16, 1996	10.75	10.75	10.19	10.63
177	NASDAQ	SBGI	Thu, Feb 15, 1996	10.25	10.75	10.13	10.75
176	NASDAQ	SBGI	Wed, Feb 14, 1996	8.63	10.13	8.63	10.13
175	NASDAQ	SBGI	Tue, Feb 13, 1996	8.88	9.00	8.50	9.00
174	NASDAQ	SBGI	Mon, Feb 12, 1996	8.50	8.88	8.50	8.69
173	NASDAQ	SBGI	Fri, Feb 9, 1996	8.88	8.88	8.50	8.88
172	NASDAQ	SBGI	Thu, Feb 8, 1996	8.69	8.88	8.50	8.50
171	NASDAQ	SBGI	Wed, Feb 7, 1996	8.88	8.88	8.50	8.75
170	NASDAQ	SBGI	Tue, Feb 6, 1996	8.63	8.88	8.63	8.88
169	NASDAQ	SBGI	Mon, Feb 5, 1996	8.50	8.88	8.50	8.63
168	NASDAQ	SBGI	Fri, Feb 2, 1996	9.00	9.38	8.63	8.88
167	NASDAQ	SBGI	Thu, Feb 1, 1996	9.00	9.00	8.63	9.00
166	NASDAQ	SBGI	Wed, Jan 31, 1996	8.50	9.00	8.50	9.00
165	NASDAQ	SBGI	Tue, Jan 30, 1996	9.38	9.44	8.38	8.56
164	NASDAQ	SBGI	Mon, Jan 29, 1996	9.38	9.56	9.38	9.38
163	NASDAQ	SBGI	Fri, Jan 26, 1996	9.75	9.75	9.38	9.44
162	NASDAQ	SBGI	Thu, Jan 25, 1996	9.75	9.75	9.38	9.44
161	NASDAQ	SBGI	Wed, Jan 24, 1996	9.50	9.63	9.38	9.38
160	NASDAQ	SBGI	Tue, Jan 23, 1996	9.50	9.50	9.13	9.38
159	NASDAQ	SBGI	Mon, Jan 22, 1996	9.13	9.50	9.13	9.13
158	NASDAQ	SBGI	Fri, Jan 19, 1996	9.50	9.50	9.13	9.13
157	NASDAQ	SBGI	Thu, Jan 18, 1996	9.13	9.50	9.13	9.50
156	NASDAQ	SBGI	Wed, Jan 17, 1996	9.50	9.50	9.50	9.50
155	NASDAQ	SBGI	Tue, Jan 16, 1996	9.50	9.50	9.25	9.50
154	NASDAQ	SBGI	Mon, Jan 15, 1996	9.50	9.50	9.50	9.50
153	NASDAQ	SBGI	Fri, Jan 12, 1996	9.50	9.50	9.25	9.25
152	NASDAQ	SBGI	Thu, Jan 11, 1996	9.50	9.50	9.25	9.38
151	NASDAQ	SBGI	Wed, Jan 10, 1996	9.50	9.63	9.25	9.44
150	NASDAQ	SBGI	Tue, Jan 9, 1996	9.25	9.63	9.25	9.31
149	NASDAQ	SBGI	Mon, Jan 8, 1996	9.63	9.63	9.25	9.63
148	NASDAQ	SBGI	Fri, Jan 5, 1996	9.25	9.75	9.13	9.63
147	NASDAQ	SBGI	Thu, Jan 4, 1996	8.88	9.13	8.38	9.13
146	NASDAQ	SBGI	Wed, Jan 3, 1996	8.50	8.88	8.44	8.88
145	NASDAQ	SBGI	Tue, Jan 2, 1996	8.63	8.63	8.38	8.44
144	NASDAQ	SBGI	Fri, Dec 29, 1995	8.63	8.75	8.25	8.63
143	NASDAQ	SBGI	Thu, Dec 28, 1995	8.63	8.63	8.25	8.25
142	NASDAQ	SBGI	Wed, Dec 27, 1995	9.75	9.75	8.13	8.63
141	NASDAQ	SBGI	Tue, Dec 26, 1995	9.63	9.75	9.38	9.38
140	NASDAQ	SBGI	Fri, Dec 22, 1995	9.63	10.00	9.63	9.63
139	NASDAQ	SBGI	Thu, Dec 21, 1995	9.88	10.00	9.63	10.00
138	NASDAQ	SBGI	Wed, Dec 20, 1995	9.50	9.88	9.50	9.88
137	NASDAQ	SBGI	Tue, Dec 19, 1995	9.50	9.88	9.50	9.88
136	NASDAQ	SBGI	Mon, Dec 18, 1995	9.63	9.88	9.50	9.88
135	NASDAQ	SBGI	Fri, Dec 15, 1995	10.00	10.00	9.63	9.94
134	NASDAQ	SBGI	Thu, Dec 14, 1995	10.13	10.13	10.00	10.00
133	NASDAQ	SBGI	Wed, Dec 13, 1995	10.13	10.13	9.88	9.88
132	NASDAQ	SBGI	Tue, Dec 12, 1995	10.13	10.13	9.88	10.13
131	NASDAQ	SBGI	Mon, Dec 11, 1995	10.38	10.38	9.94	10.13
130	NASDAQ	SBGI	Fri, Dec 8, 1995	10.38	10.38	10.00	10.38
129	NASDAQ	SBGI	Thu, Dec 7, 1995	10.38	10.38	9.81	10.00
128	NASDAQ	SBGI	Wed, Dec 6, 1995	10.13	10.38	9.88	10.38
127	NASDAQ	SBGI	Tue, Dec 5, 1995	9.88	10.13	9.88	10.13
126	NASDAQ	SBGI	Mon, Dec 4, 1995	10.13	10.13	9.88	10.13
125	NASDAQ	SBGI	Fri, Dec 1, 1995	10.38	11.25	9.88	9.94
124	NASDAQ	SBGI	Thu, Nov 30, 1995	9.88	10.25	9.88	9.88
123	NASDAQ	SBGI	Wed, Nov 29, 1995	9.50	9.75	9.13	9.63
122	NASDAQ	SBGI	Tue, Nov 28, 1995	9.50	9.50	9.00	9.50
121	NASDAQ	SBGI	Mon, Nov 27, 1995	9.50	9.50	9.00	9.25
120	NASDAQ	SBGI	Fri, Nov 24, 1995	9.13	9.13	9.13	9.13
119	NASDAQ	SBGI	Wed, Nov 22, 1995	9.00	9.00	8.75	8.88
118	NASDAQ	SBGI	Tue, Nov 21, 1995	8.63	8.88	8.50	8.88
117	NASDAQ	SBGI	Mon, Nov 20, 1995	8.50	8.63	8.13	8.63
116	NASDAQ	SBGI	Fri, Nov 17, 1995	8.50	8.50	8.00	8.38
115	NASDAQ	SBGI	Thu, Nov 16, 1995	8.88	8.88	8.13	8.13
114	NASDAQ	SBGI	Wed, Nov 15, 1995	9.13	9.13	8.63	8.69
113	NASDAQ	SBGI	Tue, Nov 14, 1995	9.63	9.75	8.75	8.75
112	NASDAQ	SBGI	Mon, Nov 13, 1995	9.63	10.00	9.63	9.63
111	NASDAQ	SBGI	Fri, Nov 10, 1995	10.00	10.00	9.63	10.00
110	NASDAQ	SBGI	Thu, Nov 9, 1995	10.13	10.13	9.63	10.00
109	NASDAQ	SBGI	Wed, Nov 8, 1995	10.13	10.13	9.63	10.13
108	NASDAQ	SBGI	Tue, Nov 7, 1995	9.75	10.13	9.63	9.63
107	NASDAQ	SBGI	Mon, Nov 6, 1995	10.88	10.88	10.00	10.03
106	NASDAQ	SBGI	Fri, Nov 3, 1995	10.50	10.88	10.38	10.69
105	NASDAQ	SBGI	Thu, Nov 2, 1995	10.44	10.88	10.38	10.63
104	NASDAQ	SBGI	Wed, Nov 1, 1995	10.88	10.88	10.44	10.88
103	NASDAQ	SBGI	Tue, Oct 31, 1995	11.25	11.25	10.38	10.38
102	NASDAQ	SBGI	Mon, Oct 30, 1995	11.38	11.63	11.00	11.25
101	NASDAQ	SBGI	Fri, Oct 27, 1995	11.63	11.88	11.38	11.38
100	NASDAQ	SBGI	Thu, Oct 26, 1995	12.13	12.13	11.63	11.63
99	NASDAQ	SBGI	Wed, Oct 25, 1995	12.50	12.50	12.13	12.13
98	NASDAQ	SBGI	Tue, Oct 24, 1995	12.38	12.88	12.13	12.13
97	NASDAQ	SBGI	Mon, Oct 23, 1995	12.88	12.88	12.38	12.69
96	NASDAQ	SBGI	Fri, Oct 20, 1995	12.75	12.88	12.44	12.50
95	NASDAQ	SBGI	Thu, Oct 19, 1995	12.88	12.88	12.88	12.88
94	NASDAQ	SBGI	Wed, Oct 18, 1995	12.88	12.88	12.38	12.63
93	NASDAQ	SBGI	Tue, Oct 17, 1995	12.38	12.88	12.38	12.88
92	NASDAQ	SBGI	Mon, Oct 16, 1995	12.38	12.81	12.38	12.38
91	NASDAQ	SBGI	Fri, Oct 13, 1995	12.88	12.88	12.75	12.75
90	NASDAQ	SBGI	Thu, Oct 12, 1995	12.75	12.88	12.38	12.88
89	NASDAQ	SBGI	Wed, Oct 11, 1995	12.38	12.63	12.38	12.38
88	NASDAQ	SBGI	Tue, Oct 10, 1995	13.13	13.13	12.63	12.63
87	NASDAQ	SBGI	Mon, Oct 9, 1995	12.66	13.13	12.63	12.63
86	NASDAQ	SBGI	Fri, Oct 6, 1995	12.75	12.75	12.63	12.63
85	NASDAQ	SBGI	Thu, Oct 5, 1995	13.13	13.13	12.63	12.63
84	NASDAQ	SBGI	Wed, Oct 4, 1995	12.63	12.88	12.63	12.63
83	NASDAQ	SBGI	Tue, Oct 3, 1995	13.38	13.88	12.63	12.63
82	NASDAQ	SBGI	Mon, Oct 2, 1995	13.88	14.00	13.63	13.88
81	NASDAQ	SBGI	Fri, Sep 29, 1995	13.88	14.38	13.88	14.38
80	NASDAQ	SBGI	Thu, Sep 28, 1995	14.38	14.38	14.00	14.38
79	NASDAQ	SBGI	Wed, Sep 27, 1995	14.38	14.38	14.38	14.38
78	NASDAQ	SBGI	Tue, Sep 26, 1995	14.88	14.88	14.81	14.81
77	NASDAQ	SBGI	Mon, Sep 25, 1995	14.38	14.88	14.38	14.38
76	NASDAQ	SBGI	Fri, Sep 22, 1995	14.38	14.88	14.38	14.88
75	NASDAQ	SBGI	Thu, Sep 21, 1995	14.88	14.88	14.38	14.38
74	NASDAQ	SBGI	Wed, Sep 20, 1995	14.63	14.63	14.38	14.44
73	NASDAQ	SBGI	Tue, Sep 19, 1995	14.38	14.56	14.38	14.44
72	NASDAQ	SBGI	Mon, Sep 18, 1995	15.06	15.06	14.38	14.38
71	NASDAQ	SBGI	Fri, Sep 15, 1995	15.00	15.00	15.00	15.00
70	NASDAQ	SBGI	Thu, Sep 14, 1995	15.00	15.50	15.00	15.00
69	NASDAQ	SBGI	Wed, Sep 13, 1995	15.00	15.25	15.00	15.00
68	NASDAQ	SBGI	Tue, Sep 12, 1995	15.13	15.19	15.00	15.00
67	NASDAQ	SBGI	Mon, Sep 11, 1995	15.00	15.00	15.00	15.00
66	NASDAQ	SBGI	Fri, Sep 8, 1995	15.00	15.50	15.00	15.50
65	NASDAQ	SBGI	Thu, Sep 7, 1995	15.00	15.50	15.00	15.00
64	NASDAQ	SBGI	Wed, Sep 6, 1995	15.50	15.50	15.00	15.00
63	NASDAQ	SBGI	Tue, Sep 5, 1995	15.00	15.50	15.00	15.50
62	NASDAQ	SBGI	Fri, Sep 1, 1995	15.19	15.50	15.00	15.00
61	NASDAQ	SBGI	Thu, Aug 31, 1995	15.00	15.19	15.00	15.13
60	NASDAQ	SBGI	Wed, Aug 30, 1995	15.00	15.00	15.00	15.00
59	NASDAQ	SBGI	Tue, Aug 29, 1995	15.50	15.50	15.00	15.50
58	NASDAQ	SBGI	Mon, Aug 28, 1995	15.00	15.19	15.00	15.13
57	NASDAQ	SBGI	Fri, Aug 25, 1995	15.00	15.50	15.00	15.00
56	NASDAQ	SBGI	Thu, Aug 24, 1995	15.00	15.25	15.00	15.19
55	NASDAQ	SBGI	Wed, Aug 23, 1995	15.00	15.50	15.00	15.00
54	NASDAQ	SBGI	Tue, Aug 22, 1995	15.50	15.50	15.00	15.13
53	NASDAQ	SBGI	Mon, Aug 21, 1995	15.06	15.50	15.00	15.00
52	NASDAQ	SBGI	Fri, Aug 18, 1995	15.00	15.25	15.00	15.00
51	NASDAQ	SBGI	Thu, Aug 17, 1995	15.13	15.13	15.00	15.06
50	NASDAQ	SBGI	Wed, Aug 16, 1995	15.00	15.50	15.00	15.00
49	NASDAQ	SBGI	Tue, Aug 15, 1995	15.50	15.50	15.00	15.06
48	NASDAQ	SBGI	Mon, Aug 14, 1995	15.00	15.00	15.00	15.00
47	NASDAQ	SBGI	Fri, Aug 11, 1995	15.00	15.50	15.00	15.00
46	NASDAQ	SBGI	Thu, Aug 10, 1995	15.25	15.50	15.00	15.00
45	NASDAQ	SBGI	Wed, Aug 9, 1995	15.50	15.50	15.00	15.00
44	NASDAQ	SBGI	Tue, Aug 8, 1995	15.50	15.50	15.00	15.50
43	NASDAQ	SBGI	Mon, Aug 7, 1995	15.50	15.50	15.13	15.50
42	NASDAQ	SBGI	Fri, Aug 4, 1995	14.75	15.50	14.75	15.38
41	NASDAQ	SBGI	Thu, Aug 3, 1995	14.75	14.75	14.75	14.75
40	NASDAQ	SBGI	Wed, Aug 2, 1995	15.25	15.25	14.75	15.00
39	NASDAQ	SBGI	Tue, Aug 1, 1995	15.25	15.25	14.75	15.00
38	NASDAQ	SBGI	Mon, Jul 31, 1995	15.25	15.25	14.75	15.25
37	NASDAQ	SBGI	Fri, Jul 28, 1995	14.63	15.06	14.50	14.88
36	NASDAQ	SBGI	Thu, Jul 27, 1995	15.00	15.00	14.50	14.63
35	NASDAQ	SBGI	Wed, Jul 26, 1995	14.63	15.00	14.25	14.75
34	NASDAQ	SBGI	Tue, Jul 25, 1995	14.13	14.63	14.13	14.13
33	NASDAQ	SBGI	Mon, Jul 24, 1995	14.63	14.63	14.13	14.63
32	NASDAQ	SBGI	Fri, Jul 21, 1995	14.63	14.63	14.13	14.50
31	NASDAQ	SBGI	Thu, Jul 20, 1995	14.63	14.63	14.25	14.63
30	NASDAQ	SBGI	Wed, Jul 19, 1995	15.00	15.00	14.13	14.63
29	NASDAQ	SBGI	Tue, Jul 18, 1995	13.88	15.50	13.88	14.75
28	NASDAQ	SBGI	Mon, Jul 17, 1995	14.25	14.25	13.88	13.94
27	NASDAQ	SBGI	Fri, Jul 14, 1995	14.25	14.25	13.88	14.25
26	NASDAQ	SBGI	Thu, Jul 13, 1995	13.88	14.25	13.88	13.88
25	NASDAQ	SBGI	Wed, Jul 12, 1995	13.75	14.25	13.75	13.88
24	NASDAQ	SBGI	Tue, Jul 11, 1995	13.75	14.25	13.75	13.75
23	NASDAQ	SBGI	Mon, Jul 10, 1995	13.75	14.25	13.75	13.75
22	NASDAQ	SBGI	Fri, Jul 7, 1995	14.25	14.25	13.75	14.25
21	NASDAQ	SBGI	Thu, Jul 6, 1995	13.75	14.25	13.75	14.25
20	NASDAQ	SBGI	Wed, Jul 5, 1995	14.13	14.25	13.75	14.00
19	NASDAQ	SBGI	Mon, Jul 3, 1995	13.69	13.69	13.69	13.69
18	NASDAQ	SBGI	Fri, Jun 30, 1995	13.75	14.00	13.69	14.00
17	NASDAQ	SBGI	Thu, Jun 29, 1995	13.75	14.00	13.75	13.75
16	NASDAQ	SBGI	Wed, Jun 28, 1995	13.75	14.13	13.75	13.75
15	NASDAQ	SBGI	Tue, Jun 27, 1995	14.00	14.41	13.75	13.88
14	NASDAQ	SBGI	Mon, Jun 26, 1995	14.00	14.50	14.00	14.00
13	NASDAQ	SBGI	Fri, Jun 23, 1995	14.00	14.50	14.00	14.00
12	NASDAQ	SBGI	Thu, Jun 22, 1995	14.00	14.50	14.00	14.50
11	NASDAQ	SBGI	Wed, Jun 21, 1995	14.00	14.25	14.00	14.00
10	NASDAQ	SBGI	Tue, Jun 20, 1995	14.00	14.50	14.00	14.00
9	NASDAQ	SBGI	Mon, Jun 19, 1995	14.00	14.50	14.00	14.00
8	NASDAQ	SBGI	Fri, Jun 16, 1995	12.63	14.38	12.25	14.00
7	NASDAQ	SBGI	Thu, Jun 15, 1995	12.25	12.63	12.25	12.25
6	NASDAQ	SBGI	Wed, Jun 14, 1995	11.75	12.75	11.75	12.25
5	NASDAQ	SBGI	Tue, Jun 13, 1995	11.75	12.13	11.75	11.75
4	NASDAQ	SBGI	Mon, Jun 12, 1995	11.75	12.13	11.75	12.00
3	NASDAQ	SBGI	Fri, Jun 9, 1995	11.75	12.13	11.75	11.88
2	NASDAQ	SBGI	Thu, Jun 8, 1995	11.75	12.13	11.75	11.81
1	NASDAQ	SBGI	Wed, Jun 7, 1995	11.75	12.13	11.63	12.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Sinclair Inc NASDAQ:SBGI 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