SPAR Group Inc NASDAQ:SGRP Historical Prices

Below are the 5563 trading days of historical prices for SGRP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5563	NASDAQ	SGRP	Fri, Apr 19, 2024	1.75	1.78	1.71	1.76
5562	NASDAQ	SGRP	Thu, Apr 18, 2024	1.77	1.80	1.72	1.74
5561	NASDAQ	SGRP	Wed, Apr 17, 2024	1.74	1.85	1.73	1.77
5560	NASDAQ	SGRP	Tue, Apr 16, 2024	1.74	1.78	1.66	1.73
5559	NASDAQ	SGRP	Mon, Apr 15, 2024	1.79	1.79	1.72	1.73
5558	NASDAQ	SGRP	Fri, Apr 12, 2024	1.77	1.83	1.72	1.79
5557	NASDAQ	SGRP	Thu, Apr 11, 2024	1.73	1.79	1.71	1.78
5556	NASDAQ	SGRP	Wed, Apr 10, 2024	1.71	1.71	1.64	1.67
5555	NASDAQ	SGRP	Tue, Apr 9, 2024	1.97	1.97	1.64	1.71
5554	NASDAQ	SGRP	Mon, Apr 8, 2024	1.88	1.97	1.82	1.95
5553	NASDAQ	SGRP	Fri, Apr 5, 2024	1.79	1.87	1.67	1.87
5552	NASDAQ	SGRP	Thu, Apr 4, 2024	1.65	1.79	1.65	1.73
5551	NASDAQ	SGRP	Wed, Apr 3, 2024	1.53	1.76	1.45	1.63
5550	NASDAQ	SGRP	Tue, Apr 2, 2024	1.51	1.52	1.31	1.48
5549	NASDAQ	SGRP	Mon, Apr 1, 2024	1.18	1.55	1.11	1.35
5548	NASDAQ	SGRP	Thu, Mar 28, 2024	1.04	1.04	0.97	0.97
5547	NASDAQ	SGRP	Wed, Mar 27, 2024	1.05	1.05	1.05	1.05
5546	NASDAQ	SGRP	Tue, Mar 26, 2024	1.04	1.04	1.02	1.02
5545	NASDAQ	SGRP	Mon, Mar 25, 2024	1.01	1.01	1.01	1.01
5544	NASDAQ	SGRP	Fri, Mar 22, 2024	1.00	1.04	1.00	1.02
5543	NASDAQ	SGRP	Thu, Mar 21, 2024	1.02	1.02	1.01	1.01
5542	NASDAQ	SGRP	Wed, Mar 20, 2024	1.01	1.03	0.97	0.97
5541	NASDAQ	SGRP	Tue, Mar 19, 2024	1.04	1.06	1.00	1.00
5540	NASDAQ	SGRP	Mon, Mar 18, 2024	1.00	1.06	1.00	1.00
5539	NASDAQ	SGRP	Fri, Mar 15, 2024	1.00	1.03	1.00	1.02
5538	NASDAQ	SGRP	Thu, Mar 14, 2024	1.04	1.04	1.01	1.01
5537	NASDAQ	SGRP	Wed, Mar 13, 2024	1.05	1.05	1.01	1.01
5536	NASDAQ	SGRP	Tue, Mar 12, 2024	1.00	1.05	1.00	1.01
5535	NASDAQ	SGRP	Mon, Mar 11, 2024	1.03	1.03	1.02	1.03
5534	NASDAQ	SGRP	Fri, Mar 8, 2024	1.04	1.05	1.03	1.03
5533	NASDAQ	SGRP	Thu, Mar 7, 2024	1.04	1.05	1.03	1.03
5532	NASDAQ	SGRP	Wed, Mar 6, 2024	1.08	1.08	1.04	1.04
5531	NASDAQ	SGRP	Tue, Mar 5, 2024	1.08	1.09	1.04	1.08
5530	NASDAQ	SGRP	Mon, Mar 4, 2024	1.05	1.08	1.04	1.08
5529	NASDAQ	SGRP	Fri, Mar 1, 2024	1.08	1.10	1.01	1.05
5528	NASDAQ	SGRP	Thu, Feb 29, 2024	1.00	1.05	1.00	1.04
5527	NASDAQ	SGRP	Wed, Feb 28, 2024	1.04	1.08	1.04	1.04
5526	NASDAQ	SGRP	Tue, Feb 27, 2024	1.03	1.10	1.01	1.04
5525	NASDAQ	SGRP	Fri, Feb 23, 2024	1.02	1.02	1.01	1.01
5524	NASDAQ	SGRP	Thu, Feb 22, 2024	1.02	1.02	1.02	1.02
5523	NASDAQ	SGRP	Wed, Feb 21, 2024	1.01	1.03	1.01	1.01
5522	NASDAQ	SGRP	Tue, Feb 20, 2024	1.05	1.05	1.03	1.04
5521	NASDAQ	SGRP	Fri, Feb 16, 2024	1.04	1.05	1.04	1.05
5520	NASDAQ	SGRP	Thu, Feb 15, 2024	1.04	1.05	1.04	1.05
5519	NASDAQ	SGRP	Wed, Feb 14, 2024	1.03	1.06	1.03	1.06
5518	NASDAQ	SGRP	Tue, Feb 13, 2024	1.08	1.08	1.02	1.03
5517	NASDAQ	SGRP	Mon, Feb 12, 2024	1.14	1.14	1.06	1.06
5516	NASDAQ	SGRP	Fri, Feb 9, 2024	1.11	1.12	1.10	1.12
5515	NASDAQ	SGRP	Thu, Feb 8, 2024	1.13	1.13	1.05	1.09
5514	NASDAQ	SGRP	Wed, Feb 7, 2024	1.07	1.08	1.07	1.07
5513	NASDAQ	SGRP	Tue, Feb 6, 2024	1.03	1.10	1.03	1.07
5512	NASDAQ	SGRP	Mon, Feb 5, 2024	1.07	1.08	1.03	1.08
5511	NASDAQ	SGRP	Fri, Feb 2, 2024	1.08	1.08	1.04	1.06
5510	NASDAQ	SGRP	Thu, Feb 1, 2024	1.07	1.07	1.04	1.04
5509	NASDAQ	SGRP	Wed, Jan 31, 2024	1.05	1.08	1.03	1.03
5508	NASDAQ	SGRP	Tue, Jan 30, 2024	1.08	1.08	1.03	1.05
5507	NASDAQ	SGRP	Mon, Jan 29, 2024	1.07	1.08	1.03	1.06
5506	NASDAQ	SGRP	Fri, Jan 26, 2024	1.05	1.09	1.05	1.07
5505	NASDAQ	SGRP	Thu, Jan 25, 2024	1.03	1.10	1.02	1.08
5504	NASDAQ	SGRP	Wed, Jan 24, 2024	1.10	1.10	1.02	1.06
5503	NASDAQ	SGRP	Tue, Jan 23, 2024	0.99	1.10	0.99	1.05
5502	NASDAQ	SGRP	Mon, Jan 22, 2024	1.01	1.03	1.01	1.01
5501	NASDAQ	SGRP	Fri, Jan 19, 2024	1.03	1.03	1.03	1.03
5500	NASDAQ	SGRP	Thu, Jan 18, 2024	1.03	1.04	1.00	1.03
5499	NASDAQ	SGRP	Wed, Jan 17, 2024	1.00	1.05	0.99	1.04
5498	NASDAQ	SGRP	Tue, Jan 16, 2024	1.05	1.05	1.00	1.04
5497	NASDAQ	SGRP	Fri, Jan 12, 2024	0.99	1.04	0.99	1.04
5496	NASDAQ	SGRP	Thu, Jan 11, 2024	1.02	1.03	1.02	1.03
5495	NASDAQ	SGRP	Wed, Jan 10, 2024	1.02	1.03	0.97	1.03
5494	NASDAQ	SGRP	Tue, Jan 9, 2024	1.02	1.03	0.96	1.02
5493	NASDAQ	SGRP	Mon, Jan 8, 2024	0.99	1.03	0.97	0.97
5492	NASDAQ	SGRP	Fri, Jan 5, 2024	0.98	1.03	0.97	0.98
5491	NASDAQ	SGRP	Thu, Jan 4, 2024	1.04	1.04	0.97	1.02
5490	NASDAQ	SGRP	Wed, Jan 3, 2024	0.95	1.03	0.95	1.00
5489	NASDAQ	SGRP	Tue, Jan 2, 2024	1.01	1.02	0.97	1.01
5488	NASDAQ	SGRP	Fri, Dec 29, 2023	1.07	1.10	0.99	1.01
5487	NASDAQ	SGRP	Thu, Dec 28, 2023	1.01	1.06	1.01	1.04
5486	NASDAQ	SGRP	Wed, Dec 27, 2023	1.09	1.14	1.03	1.11
5485	NASDAQ	SGRP	Tue, Dec 26, 2023	1.05	1.09	1.05	1.05
5484	NASDAQ	SGRP	Fri, Dec 22, 2023	1.04	1.07	1.03	1.07
5483	NASDAQ	SGRP	Thu, Dec 21, 2023	1.00	1.04	1.00	1.03
5482	NASDAQ	SGRP	Wed, Dec 20, 2023	0.95	1.03	0.95	1.00
5481	NASDAQ	SGRP	Tue, Dec 19, 2023	0.99	1.00	0.92	0.98
5480	NASDAQ	SGRP	Mon, Dec 18, 2023	0.97	1.02	0.94	1.01
5479	NASDAQ	SGRP	Fri, Dec 15, 2023	0.94	0.98	0.92	0.98
5478	NASDAQ	SGRP	Thu, Dec 14, 2023	0.86	0.96	0.82	0.94
5477	NASDAQ	SGRP	Wed, Dec 13, 2023	0.95	0.95	0.70	0.88
5476	NASDAQ	SGRP	Tue, Dec 12, 2023	0.94	0.95	0.88	0.90
5475	NASDAQ	SGRP	Mon, Dec 11, 2023	0.92	0.92	0.89	0.90
5474	NASDAQ	SGRP	Fri, Dec 8, 2023	0.86	0.95	0.86	0.93
5473	NASDAQ	SGRP	Thu, Dec 7, 2023	0.91	0.93	0.85	0.92
5472	NASDAQ	SGRP	Wed, Dec 6, 2023	0.97	0.97	0.90	0.92
5471	NASDAQ	SGRP	Tue, Dec 5, 2023	0.92	0.93	0.90	0.90
5470	NASDAQ	SGRP	Mon, Dec 4, 2023	0.93	0.98	0.90	0.91
5469	NASDAQ	SGRP	Fri, Dec 1, 2023	0.89	0.98	0.89	0.93
5468	NASDAQ	SGRP	Thu, Nov 30, 2023	0.96	0.96	0.89	0.91
5467	NASDAQ	SGRP	Wed, Nov 29, 2023	0.96	0.96	0.92	0.92
5466	NASDAQ	SGRP	Tue, Nov 28, 2023	0.92	0.92	0.91	0.91
5465	NASDAQ	SGRP	Mon, Nov 27, 2023	0.95	0.95	0.92	0.92
5464	NASDAQ	SGRP	Fri, Nov 24, 2023	0.95	0.95	0.95	0.95
5463	NASDAQ	SGRP	Wed, Nov 22, 2023	0.92	0.95	0.92	0.95
5462	NASDAQ	SGRP	Tue, Nov 21, 2023	0.92	0.92	0.92	0.92
5461	NASDAQ	SGRP	Mon, Nov 20, 2023	0.96	0.96	0.94	0.95
5460	NASDAQ	SGRP	Fri, Nov 17, 2023	0.96	0.98	0.96	0.98
5459	NASDAQ	SGRP	Thu, Nov 16, 2023	0.97	0.97	0.96	0.97
5458	NASDAQ	SGRP	Wed, Nov 15, 2023	0.99	0.99	0.97	0.99
5457	NASDAQ	SGRP	Tue, Nov 14, 2023	1.03	1.03	0.99	1.01
5456	NASDAQ	SGRP	Mon, Nov 13, 2023	0.94	0.99	0.94	0.98
5455	NASDAQ	SGRP	Fri, Nov 10, 2023	1.03	1.03	0.96	0.96
5454	NASDAQ	SGRP	Thu, Nov 9, 2023	0.85	1.01	0.85	0.97
5453	NASDAQ	SGRP	Wed, Nov 8, 2023	0.93	0.99	0.93	0.99
5452	NASDAQ	SGRP	Tue, Nov 7, 2023	0.94	0.94	0.93	0.93
5451	NASDAQ	SGRP	Mon, Nov 6, 2023	1.01	1.02	0.95	0.95
5450	NASDAQ	SGRP	Fri, Nov 3, 2023	0.99	1.04	0.97	0.99
5449	NASDAQ	SGRP	Thu, Nov 2, 2023	0.98	1.00	0.98	0.99
5448	NASDAQ	SGRP	Wed, Nov 1, 2023	0.94	0.99	0.93	0.99
5447	NASDAQ	SGRP	Tue, Oct 31, 2023	0.98	0.99	0.94	0.99
5446	NASDAQ	SGRP	Mon, Oct 30, 2023	0.94	1.00	0.92	0.94
5445	NASDAQ	SGRP	Fri, Oct 27, 2023	0.94	1.00	0.94	0.95
5444	NASDAQ	SGRP	Thu, Oct 26, 2023	0.93	1.00	0.93	0.97
5443	NASDAQ	SGRP	Wed, Oct 25, 2023	0.89	1.00	0.89	1.00
5442	NASDAQ	SGRP	Tue, Oct 24, 2023	0.93	0.94	0.93	0.94
5441	NASDAQ	SGRP	Mon, Oct 23, 2023	0.93	1.09	0.93	0.95
5440	NASDAQ	SGRP	Fri, Oct 20, 2023	1.04	1.04	1.00	1.00
5439	NASDAQ	SGRP	Thu, Oct 19, 2023	0.94	0.94	0.94	0.94
5438	NASDAQ	SGRP	Wed, Oct 18, 2023	0.94	0.94	0.94	0.94
5437	NASDAQ	SGRP	Tue, Oct 17, 2023	0.91	0.98	0.91	0.92
5436	NASDAQ	SGRP	Mon, Oct 16, 2023	0.85	0.98	0.85	0.91
5435	NASDAQ	SGRP	Fri, Oct 13, 2023	0.88	0.89	0.88	0.88
5434	NASDAQ	SGRP	Thu, Oct 12, 2023	0.92	0.95	0.88	0.88
5433	NASDAQ	SGRP	Wed, Oct 11, 2023	0.91	0.96	0.89	0.89
5432	NASDAQ	SGRP	Tue, Oct 10, 2023	0.92	0.96	0.88	0.89
5431	NASDAQ	SGRP	Mon, Oct 9, 2023	0.92	0.92	0.91	0.92
5430	NASDAQ	SGRP	Fri, Oct 6, 2023	0.90	0.94	0.90	0.92
5429	NASDAQ	SGRP	Thu, Oct 5, 2023	0.96	0.99	0.93	0.93
5428	NASDAQ	SGRP	Wed, Oct 4, 2023	0.93	0.96	0.91	0.94
5427	NASDAQ	SGRP	Tue, Oct 3, 2023	0.94	1.00	0.94	1.00
5426	NASDAQ	SGRP	Mon, Oct 2, 2023	0.97	1.00	0.94	0.94
5425	NASDAQ	SGRP	Fri, Sep 29, 2023	1.00	1.02	0.94	0.96
5424	NASDAQ	SGRP	Thu, Sep 28, 2023	1.01	1.06	0.96	1.01
5423	NASDAQ	SGRP	Wed, Sep 27, 2023	1.00	1.00	0.97	0.99
5422	NASDAQ	SGRP	Tue, Sep 26, 2023	0.93	1.00	0.93	0.97
5421	NASDAQ	SGRP	Mon, Sep 25, 2023	0.98	1.02	0.98	0.98
5420	NASDAQ	SGRP	Fri, Sep 22, 2023	0.97	0.97	0.93	0.97
5419	NASDAQ	SGRP	Thu, Sep 21, 2023	0.95	0.98	0.95	0.98
5418	NASDAQ	SGRP	Wed, Sep 20, 2023	1.05	1.05	0.95	0.95
5417	NASDAQ	SGRP	Tue, Sep 19, 2023	0.95	0.97	0.93	0.97
5416	NASDAQ	SGRP	Mon, Sep 18, 2023	0.93	0.97	0.91	0.96
5415	NASDAQ	SGRP	Fri, Sep 15, 2023	0.99	1.04	0.93	0.93
5414	NASDAQ	SGRP	Thu, Sep 14, 2023	0.96	1.00	0.91	0.97
5413	NASDAQ	SGRP	Wed, Sep 13, 2023	1.08	1.08	0.94	0.98
5412	NASDAQ	SGRP	Tue, Sep 12, 2023	1.05	1.10	1.03	1.04
5411	NASDAQ	SGRP	Mon, Sep 11, 2023	1.07	1.07	1.07	1.07
5410	NASDAQ	SGRP	Fri, Sep 8, 2023	1.07	1.14	1.07	1.07
5409	NASDAQ	SGRP	Thu, Sep 7, 2023	1.08	1.10	1.07	1.07
5408	NASDAQ	SGRP	Wed, Sep 6, 2023	1.07	1.09	1.07	1.08
5407	NASDAQ	SGRP	Tue, Sep 5, 2023	1.13	1.14	1.09	1.09
5406	NASDAQ	SGRP	Fri, Sep 1, 2023	1.12	1.16	1.07	1.14
5405	NASDAQ	SGRP	Thu, Aug 31, 2023	1.14	1.17	1.13	1.13
5404	NASDAQ	SGRP	Wed, Aug 30, 2023	1.18	1.20	1.18	1.18
5403	NASDAQ	SGRP	Tue, Aug 29, 2023	1.14	1.15	1.14	1.15
5402	NASDAQ	SGRP	Mon, Aug 28, 2023	1.15	1.16	1.15	1.15
5401	NASDAQ	SGRP	Fri, Aug 25, 2023	1.05	1.18	1.05	1.15
5400	NASDAQ	SGRP	Thu, Aug 24, 2023	1.08	1.11	1.08	1.11
5399	NASDAQ	SGRP	Wed, Aug 23, 2023	1.15	1.15	1.10	1.11
5398	NASDAQ	SGRP	Tue, Aug 22, 2023	1.14	1.14	1.12	1.13
5397	NASDAQ	SGRP	Mon, Aug 21, 2023	1.10	1.14	1.10	1.13
5396	NASDAQ	SGRP	Fri, Aug 18, 2023	1.11	1.16	1.11	1.14
5395	NASDAQ	SGRP	Thu, Aug 17, 2023	1.16	1.18	1.11	1.18
5394	NASDAQ	SGRP	Wed, Aug 16, 2023	1.14	1.20	1.14	1.15
5393	NASDAQ	SGRP	Tue, Aug 15, 2023	1.19	1.24	1.10	1.17
5392	NASDAQ	SGRP	Mon, Aug 14, 2023	1.23	1.23	1.20	1.23
5391	NASDAQ	SGRP	Fri, Aug 11, 2023	1.17	1.23	1.17	1.18
5390	NASDAQ	SGRP	Thu, Aug 10, 2023	1.24	1.24	1.24	1.24
5389	NASDAQ	SGRP	Wed, Aug 9, 2023	1.22	1.22	1.19	1.20
5388	NASDAQ	SGRP	Tue, Aug 8, 2023	1.24	1.25	1.21	1.21
5387	NASDAQ	SGRP	Mon, Aug 7, 2023	1.25	1.28	1.23	1.24
5386	NASDAQ	SGRP	Fri, Aug 4, 2023	1.27	1.27	1.25	1.25
5385	NASDAQ	SGRP	Thu, Aug 3, 2023	1.17	1.24	1.17	1.24
5384	NASDAQ	SGRP	Wed, Aug 2, 2023	1.23	1.26	1.23	1.26
5383	NASDAQ	SGRP	Tue, Aug 1, 2023	1.26	1.26	1.21	1.21
5382	NASDAQ	SGRP	Mon, Jul 31, 2023	1.15	1.25	1.15	1.25
5381	NASDAQ	SGRP	Fri, Jul 28, 2023	1.21	1.24	1.16	1.16
5380	NASDAQ	SGRP	Thu, Jul 27, 2023	1.26	1.26	1.22	1.22
5379	NASDAQ	SGRP	Wed, Jul 26, 2023	1.24	1.28	1.24	1.28
5378	NASDAQ	SGRP	Tue, Jul 25, 2023	1.26	1.27	1.24	1.24
5377	NASDAQ	SGRP	Mon, Jul 24, 2023	1.24	1.24	1.24	1.24
5376	NASDAQ	SGRP	Fri, Jul 21, 2023	1.27	1.27	1.21	1.24
5375	NASDAQ	SGRP	Thu, Jul 20, 2023	1.25	1.25	1.25	1.25
5374	NASDAQ	SGRP	Wed, Jul 19, 2023	1.27	1.28	1.27	1.28
5373	NASDAQ	SGRP	Tue, Jul 18, 2023	1.26	1.26	1.25	1.26
5372	NASDAQ	SGRP	Mon, Jul 17, 2023	1.26	1.27	1.26	1.26
5371	NASDAQ	SGRP	Fri, Jul 14, 2023	1.26	1.26	1.22	1.22
5370	NASDAQ	SGRP	Thu, Jul 13, 2023	1.25	1.25	1.21	1.21
5369	NASDAQ	SGRP	Wed, Jul 12, 2023	1.25	1.26	1.25	1.25
5368	NASDAQ	SGRP	Tue, Jul 11, 2023	1.26	1.26	1.25	1.26
5367	NASDAQ	SGRP	Mon, Jul 10, 2023	1.28	1.28	1.27	1.27
5366	NASDAQ	SGRP	Fri, Jul 7, 2023	1.24	1.28	1.21	1.28
5365	NASDAQ	SGRP	Thu, Jul 6, 2023	1.24	1.29	1.24	1.29
5364	NASDAQ	SGRP	Wed, Jul 5, 2023	1.23	1.25	1.23	1.25
5363	NASDAQ	SGRP	Mon, Jul 3, 2023	1.22	1.26	1.22	1.26
5362	NASDAQ	SGRP	Fri, Jun 30, 2023	1.26	1.29	1.25	1.26
5361	NASDAQ	SGRP	Thu, Jun 29, 2023	1.21	1.29	1.21	1.29
5360	NASDAQ	SGRP	Wed, Jun 28, 2023	1.30	1.34	1.24	1.24
5359	NASDAQ	SGRP	Tue, Jun 27, 2023	1.25	1.33	1.21	1.32
5358	NASDAQ	SGRP	Mon, Jun 26, 2023	1.30	1.30	1.23	1.28
5357	NASDAQ	SGRP	Fri, Jun 23, 2023	1.26	1.29	1.24	1.29
5356	NASDAQ	SGRP	Thu, Jun 22, 2023	1.25	1.27	1.21	1.25
5355	NASDAQ	SGRP	Wed, Jun 21, 2023	1.30	1.30	1.25	1.28
5354	NASDAQ	SGRP	Tue, Jun 20, 2023	1.25	1.28	1.25	1.28
5353	NASDAQ	SGRP	Fri, Jun 16, 2023	1.25	1.28	1.25	1.26
5352	NASDAQ	SGRP	Thu, Jun 15, 2023	1.25	1.26	1.25	1.26
5351	NASDAQ	SGRP	Wed, Jun 14, 2023	1.25	1.29	1.23	1.23
5350	NASDAQ	SGRP	Tue, Jun 13, 2023	1.31	1.31	1.25	1.28
5349	NASDAQ	SGRP	Mon, Jun 12, 2023	1.25	1.31	1.24	1.29
5348	NASDAQ	SGRP	Fri, Jun 9, 2023	1.28	1.28	1.20	1.25
5347	NASDAQ	SGRP	Thu, Jun 8, 2023	1.34	1.34	1.27	1.28
5346	NASDAQ	SGRP	Wed, Jun 7, 2023	1.31	1.33	1.30	1.33
5345	NASDAQ	SGRP	Tue, Jun 6, 2023	1.28	1.30	1.28	1.30
5344	NASDAQ	SGRP	Mon, Jun 5, 2023	1.23	1.29	1.23	1.27
5343	NASDAQ	SGRP	Fri, Jun 2, 2023	1.20	1.25	1.20	1.25
5342	NASDAQ	SGRP	Thu, Jun 1, 2023	1.19	1.23	1.19	1.23
5341	NASDAQ	SGRP	Wed, May 31, 2023	1.11	1.22	1.06	1.20
5340	NASDAQ	SGRP	Tue, May 30, 2023	1.14	1.18	1.14	1.17
5339	NASDAQ	SGRP	Fri, May 26, 2023	1.17	1.18	1.15	1.18
5338	NASDAQ	SGRP	Thu, May 25, 2023	1.19	1.20	1.15	1.15
5337	NASDAQ	SGRP	Wed, May 24, 2023	1.19	1.20	1.17	1.17
5336	NASDAQ	SGRP	Tue, May 23, 2023	1.18	1.20	1.12	1.19
5335	NASDAQ	SGRP	Mon, May 22, 2023	1.22	1.25	1.18	1.20
5334	NASDAQ	SGRP	Fri, May 19, 2023	1.05	1.08	1.05	1.08
5333	NASDAQ	SGRP	Thu, May 18, 2023	1.07	1.07	1.06	1.07
5332	NASDAQ	SGRP	Wed, May 17, 2023	0.98	1.07	0.98	1.07
5331	NASDAQ	SGRP	Tue, May 16, 2023	1.02	1.03	0.98	0.99
5330	NASDAQ	SGRP	Mon, May 15, 2023	1.00	1.09	1.00	1.02
5329	NASDAQ	SGRP	Fri, May 12, 2023	0.97	0.97	0.93	0.94
5328	NASDAQ	SGRP	Thu, May 11, 2023	0.95	1.06	0.95	0.97
5327	NASDAQ	SGRP	Wed, May 10, 2023	1.03	1.08	0.96	1.00
5326	NASDAQ	SGRP	Tue, May 9, 2023	1.01	1.05	1.01	1.04
5325	NASDAQ	SGRP	Mon, May 8, 2023	1.05	1.05	1.00	1.01
5324	NASDAQ	SGRP	Fri, May 5, 2023	1.13	1.13	1.03	1.03
5323	NASDAQ	SGRP	Thu, May 4, 2023	1.05	1.06	0.94	1.01
5322	NASDAQ	SGRP	Wed, May 3, 2023	1.05	1.10	1.05	1.06
5321	NASDAQ	SGRP	Tue, May 2, 2023	1.07	1.10	1.04	1.07
5320	NASDAQ	SGRP	Mon, May 1, 2023	1.10	1.13	1.05	1.05
5319	NASDAQ	SGRP	Fri, Apr 28, 2023	1.17	1.20	1.09	1.13
5318	NASDAQ	SGRP	Thu, Apr 27, 2023	1.22	1.26	1.19	1.19
5317	NASDAQ	SGRP	Wed, Apr 26, 2023	1.23	1.26	1.23	1.24
5316	NASDAQ	SGRP	Tue, Apr 25, 2023	1.25	1.28	1.25	1.25
5315	NASDAQ	SGRP	Mon, Apr 24, 2023	1.25	1.30	1.24	1.28
5314	NASDAQ	SGRP	Fri, Apr 21, 2023	1.27	1.31	1.27	1.28
5313	NASDAQ	SGRP	Thu, Apr 20, 2023	1.30	1.33	1.28	1.33
5312	NASDAQ	SGRP	Wed, Apr 19, 2023	1.37	1.37	1.28	1.29
5311	NASDAQ	SGRP	Tue, Apr 18, 2023	1.37	1.40	1.35	1.35
5310	NASDAQ	SGRP	Mon, Apr 17, 2023	1.34	1.36	1.30	1.35
5309	NASDAQ	SGRP	Fri, Apr 14, 2023	1.29	1.31	1.26	1.28
5308	NASDAQ	SGRP	Thu, Apr 13, 2023	1.38	1.38	1.30	1.30
5307	NASDAQ	SGRP	Wed, Apr 12, 2023	1.34	1.35	1.26	1.35
5306	NASDAQ	SGRP	Tue, Apr 11, 2023	1.32	1.32	1.28	1.31
5305	NASDAQ	SGRP	Mon, Apr 10, 2023	1.26	1.32	1.26	1.32
5304	NASDAQ	SGRP	Thu, Apr 6, 2023	1.24	1.33	1.23	1.30
5303	NASDAQ	SGRP	Wed, Apr 5, 2023	1.23	1.30	1.23	1.27
5302	NASDAQ	SGRP	Tue, Apr 4, 2023	1.28	1.28	1.26	1.27
5301	NASDAQ	SGRP	Mon, Apr 3, 2023	1.28	1.32	1.27	1.32
5300	NASDAQ	SGRP	Fri, Mar 31, 2023	1.25	1.29	1.25	1.29
5299	NASDAQ	SGRP	Thu, Mar 30, 2023	1.28	1.28	1.27	1.27
5298	NASDAQ	SGRP	Wed, Mar 29, 2023	1.33	1.33	1.29	1.29
5297	NASDAQ	SGRP	Tue, Mar 28, 2023	1.33	1.33	1.29	1.29
5296	NASDAQ	SGRP	Mon, Mar 27, 2023	1.25	1.32	1.25	1.32
5295	NASDAQ	SGRP	Fri, Mar 24, 2023	1.24	1.27	1.23	1.27
5294	NASDAQ	SGRP	Thu, Mar 23, 2023	1.28	1.30	1.25	1.27
5293	NASDAQ	SGRP	Wed, Mar 22, 2023	1.26	1.28	1.26	1.27
5292	NASDAQ	SGRP	Tue, Mar 21, 2023	1.26	1.30	1.26	1.29
5291	NASDAQ	SGRP	Mon, Mar 20, 2023	1.22	1.28	1.22	1.25
5290	NASDAQ	SGRP	Fri, Mar 17, 2023	1.30	1.34	1.25	1.25
5289	NASDAQ	SGRP	Thu, Mar 16, 2023	1.27	1.28	1.26	1.28
5288	NASDAQ	SGRP	Wed, Mar 15, 2023	1.28	1.28	1.26	1.27
5287	NASDAQ	SGRP	Tue, Mar 14, 2023	1.31	1.38	1.28	1.28
5286	NASDAQ	SGRP	Mon, Mar 13, 2023	1.40	1.40	1.29	1.30
5285	NASDAQ	SGRP	Fri, Mar 10, 2023	1.33	1.33	1.28	1.28
5284	NASDAQ	SGRP	Thu, Mar 9, 2023	1.33	1.34	1.30	1.30
5283	NASDAQ	SGRP	Wed, Mar 8, 2023	1.28	1.33	1.28	1.29
5282	NASDAQ	SGRP	Mon, Mar 6, 2023	1.28	1.30	1.23	1.30
5281	NASDAQ	SGRP	Fri, Mar 3, 2023	1.30	1.32	1.28	1.28
5280	NASDAQ	SGRP	Thu, Mar 2, 2023	1.29	1.30	1.27	1.30
5279	NASDAQ	SGRP	Wed, Mar 1, 2023	1.29	1.32	1.28	1.28
5278	NASDAQ	SGRP	Tue, Feb 28, 2023	1.30	1.31	1.30	1.30
5277	NASDAQ	SGRP	Mon, Feb 27, 2023	1.26	1.30	1.25	1.28
5276	NASDAQ	SGRP	Fri, Feb 24, 2023	1.30	1.31	1.30	1.31
5275	NASDAQ	SGRP	Thu, Feb 23, 2023	1.33	1.33	1.30	1.30
5274	NASDAQ	SGRP	Wed, Feb 22, 2023	1.27	1.34	1.25	1.32
5273	NASDAQ	SGRP	Tue, Feb 21, 2023	1.31	1.32	1.28	1.31
5272	NASDAQ	SGRP	Fri, Feb 17, 2023	1.31	1.31	1.31	1.31
5271	NASDAQ	SGRP	Thu, Feb 16, 2023	1.27	1.34	1.27	1.34
5270	NASDAQ	SGRP	Wed, Feb 15, 2023	1.31	1.31	1.30	1.31
5269	NASDAQ	SGRP	Tue, Feb 14, 2023	1.34	1.34	1.31	1.32
5268	NASDAQ	SGRP	Mon, Feb 13, 2023	1.32	1.32	1.32	1.32
5267	NASDAQ	SGRP	Fri, Feb 10, 2023	1.31	1.33	1.30	1.32
5266	NASDAQ	SGRP	Thu, Feb 9, 2023	1.28	1.32	1.28	1.32
5265	NASDAQ	SGRP	Wed, Feb 8, 2023	1.30	1.30	1.23	1.29
5264	NASDAQ	SGRP	Tue, Feb 7, 2023	1.33	1.33	1.22	1.30
5263	NASDAQ	SGRP	Mon, Feb 6, 2023	1.36	1.37	1.33	1.33
5262	NASDAQ	SGRP	Fri, Feb 3, 2023	1.33	1.35	1.32	1.32
5261	NASDAQ	SGRP	Thu, Feb 2, 2023	1.31	1.36	1.31	1.32
5260	NASDAQ	SGRP	Wed, Feb 1, 2023	1.28	1.38	1.28	1.35
5259	NASDAQ	SGRP	Tue, Jan 31, 2023	1.32	1.32	1.30	1.31
5258	NASDAQ	SGRP	Mon, Jan 30, 2023	1.29	1.33	1.26	1.31
5257	NASDAQ	SGRP	Fri, Jan 27, 2023	1.33	1.34	1.29	1.30
5256	NASDAQ	SGRP	Thu, Jan 26, 2023	1.26	1.30	1.26	1.30
5255	NASDAQ	SGRP	Wed, Jan 25, 2023	1.26	1.32	1.26	1.29
5254	NASDAQ	SGRP	Tue, Jan 24, 2023	1.29	1.30	1.26	1.30
5253	NASDAQ	SGRP	Mon, Jan 23, 2023	1.27	1.31	1.27	1.30
5252	NASDAQ	SGRP	Fri, Jan 20, 2023	1.30	1.34	1.30	1.31
5251	NASDAQ	SGRP	Thu, Jan 19, 2023	1.36	1.36	1.27	1.29
5250	NASDAQ	SGRP	Wed, Jan 18, 2023	1.30	1.30	1.30	1.30
5249	NASDAQ	SGRP	Tue, Jan 17, 2023	1.38	1.38	1.28	1.31
5248	NASDAQ	SGRP	Fri, Jan 13, 2023	1.34	1.35	1.30	1.35
5247	NASDAQ	SGRP	Thu, Jan 12, 2023	1.29	1.34	1.29	1.34
5246	NASDAQ	SGRP	Wed, Jan 11, 2023	1.29	1.34	1.29	1.30
5245	NASDAQ	SGRP	Tue, Jan 10, 2023	1.30	1.31	1.28	1.30
5244	NASDAQ	SGRP	Mon, Jan 9, 2023	1.23	1.33	1.23	1.30
5243	NASDAQ	SGRP	Fri, Jan 6, 2023	1.26	1.26	1.24	1.26
5242	NASDAQ	SGRP	Thu, Jan 5, 2023	1.30	1.30	1.25	1.28
5241	NASDAQ	SGRP	Wed, Jan 4, 2023	1.24	1.36	1.24	1.26
5240	NASDAQ	SGRP	Tue, Jan 3, 2023	1.30	1.30	1.22	1.22
5239	NASDAQ	SGRP	Fri, Dec 30, 2022	1.17	1.36	1.17	1.30
5238	NASDAQ	SGRP	Thu, Dec 29, 2022	1.22	1.25	1.22	1.25
5237	NASDAQ	SGRP	Wed, Dec 28, 2022	1.21	1.21	1.17	1.19
5236	NASDAQ	SGRP	Tue, Dec 27, 2022	1.19	1.23	1.19	1.21
5235	NASDAQ	SGRP	Fri, Dec 23, 2022	1.21	1.21	1.18	1.21
5234	NASDAQ	SGRP	Thu, Dec 22, 2022	1.20	1.21	1.19	1.20
5233	NASDAQ	SGRP	Wed, Dec 21, 2022	1.29	1.29	1.20	1.20
5232	NASDAQ	SGRP	Tue, Dec 20, 2022	1.22	1.29	1.22	1.29
5231	NASDAQ	SGRP	Mon, Dec 19, 2022	1.38	1.38	1.25	1.28
5230	NASDAQ	SGRP	Fri, Dec 16, 2022	1.36	1.40	1.21	1.40
5229	NASDAQ	SGRP	Thu, Dec 15, 2022	1.26	1.31	1.26	1.31
5228	NASDAQ	SGRP	Wed, Dec 14, 2022	1.29	1.31	1.26	1.27
5227	NASDAQ	SGRP	Tue, Dec 13, 2022	1.31	1.39	1.29	1.29
5226	NASDAQ	SGRP	Mon, Dec 12, 2022	1.37	1.37	1.29	1.31
5225	NASDAQ	SGRP	Fri, Dec 9, 2022	1.28	1.30	1.25	1.30
5224	NASDAQ	SGRP	Thu, Dec 8, 2022	1.29	1.32	1.28	1.29
5223	NASDAQ	SGRP	Wed, Dec 7, 2022	1.27	1.28	1.26	1.27
5222	NASDAQ	SGRP	Tue, Dec 6, 2022	1.31	1.32	1.30	1.30
5221	NASDAQ	SGRP	Mon, Dec 5, 2022	1.32	1.32	1.29	1.30
5220	NASDAQ	SGRP	Fri, Dec 2, 2022	1.28	1.34	1.28	1.32
5219	NASDAQ	SGRP	Thu, Dec 1, 2022	1.31	1.37	1.31	1.33
5218	NASDAQ	SGRP	Wed, Nov 30, 2022	1.32	1.36	1.30	1.36
5217	NASDAQ	SGRP	Tue, Nov 29, 2022	1.35	1.35	1.31	1.31
5216	NASDAQ	SGRP	Mon, Nov 28, 2022	1.42	1.44	1.35	1.35
5215	NASDAQ	SGRP	Fri, Nov 25, 2022	1.42	1.42	1.42	1.42
5214	NASDAQ	SGRP	Wed, Nov 23, 2022	1.38	1.44	1.36	1.42
5213	NASDAQ	SGRP	Tue, Nov 22, 2022	1.22	1.43	1.22	1.40
5212	NASDAQ	SGRP	Mon, Nov 21, 2022	1.29	1.32	1.21	1.23
5211	NASDAQ	SGRP	Fri, Nov 18, 2022	1.29	1.32	1.25	1.32
5210	NASDAQ	SGRP	Thu, Nov 17, 2022	1.32	1.34	1.29	1.32
5209	NASDAQ	SGRP	Wed, Nov 16, 2022	1.35	1.35	1.33	1.33
5208	NASDAQ	SGRP	Tue, Nov 15, 2022	1.39	1.39	1.33	1.35
5207	NASDAQ	SGRP	Mon, Nov 14, 2022	1.31	1.41	1.31	1.35
5206	NASDAQ	SGRP	Fri, Nov 11, 2022	1.36	1.43	1.32	1.41
5205	NASDAQ	SGRP	Thu, Nov 10, 2022	1.38	1.42	1.36	1.39
5204	NASDAQ	SGRP	Wed, Nov 9, 2022	1.36	1.38	1.35	1.36
5203	NASDAQ	SGRP	Tue, Nov 8, 2022	1.36	1.50	1.36	1.37
5202	NASDAQ	SGRP	Mon, Nov 7, 2022	1.36	1.39	1.34	1.36
5201	NASDAQ	SGRP	Fri, Nov 4, 2022	1.42	1.49	1.32	1.39
5200	NASDAQ	SGRP	Thu, Nov 3, 2022	1.46	1.49	1.43	1.48
5199	NASDAQ	SGRP	Wed, Nov 2, 2022	1.52	1.56	1.48	1.52
5198	NASDAQ	SGRP	Tue, Nov 1, 2022	1.63	1.68	1.51	1.59
5197	NASDAQ	SGRP	Mon, Oct 31, 2022	1.77	1.80	1.56	1.63
5196	NASDAQ	SGRP	Fri, Oct 28, 2022	1.80	1.84	1.77	1.84
5195	NASDAQ	SGRP	Thu, Oct 27, 2022	1.90	1.90	1.78	1.82
5194	NASDAQ	SGRP	Wed, Oct 26, 2022	1.95	1.97	1.90	1.92
5193	NASDAQ	SGRP	Tue, Oct 25, 2022	1.93	1.97	1.89	1.95
5192	NASDAQ	SGRP	Mon, Oct 24, 2022	1.86	1.95	1.84	1.90
5191	NASDAQ	SGRP	Fri, Oct 21, 2022	1.79	1.82	1.78	1.81
5190	NASDAQ	SGRP	Thu, Oct 20, 2022	1.76	1.77	1.72	1.73
5189	NASDAQ	SGRP	Wed, Oct 19, 2022	1.74	1.81	1.74	1.76
5188	NASDAQ	SGRP	Tue, Oct 18, 2022	1.75	1.87	1.73	1.73
5187	NASDAQ	SGRP	Mon, Oct 17, 2022	1.70	1.79	1.70	1.73
5186	NASDAQ	SGRP	Fri, Oct 14, 2022	1.74	1.74	1.66	1.68
5185	NASDAQ	SGRP	Thu, Oct 13, 2022	1.66	1.74	1.66	1.68
5184	NASDAQ	SGRP	Wed, Oct 12, 2022	1.76	1.76	1.63	1.66
5183	NASDAQ	SGRP	Tue, Oct 11, 2022	1.80	1.84	1.64	1.76
5182	NASDAQ	SGRP	Mon, Oct 10, 2022	1.83	1.95	1.63	1.79
5181	NASDAQ	SGRP	Fri, Oct 7, 2022	1.90	1.90	1.69	1.73
5180	NASDAQ	SGRP	Thu, Oct 6, 2022	1.69	1.81	1.67	1.80
5179	NASDAQ	SGRP	Wed, Oct 5, 2022	1.69	1.74	1.67	1.71
5178	NASDAQ	SGRP	Tue, Oct 4, 2022	1.65	1.69	1.63	1.69
5177	NASDAQ	SGRP	Mon, Oct 3, 2022	1.63	1.63	1.53	1.62
5176	NASDAQ	SGRP	Fri, Sep 30, 2022	1.49	1.51	1.45	1.45
5175	NASDAQ	SGRP	Thu, Sep 29, 2022	1.46	1.48	1.43	1.46
5174	NASDAQ	SGRP	Wed, Sep 28, 2022	1.45	1.47	1.45	1.45
5173	NASDAQ	SGRP	Tue, Sep 27, 2022	1.48	1.48	1.43	1.45
5172	NASDAQ	SGRP	Mon, Sep 26, 2022	1.43	1.50	1.43	1.48
5171	NASDAQ	SGRP	Fri, Sep 23, 2022	1.46	1.48	1.40	1.43
5170	NASDAQ	SGRP	Thu, Sep 22, 2022	1.45	1.51	1.45	1.51
5169	NASDAQ	SGRP	Wed, Sep 21, 2022	1.50	1.51	1.45	1.48
5168	NASDAQ	SGRP	Tue, Sep 20, 2022	1.47	1.49	1.45	1.45
5167	NASDAQ	SGRP	Mon, Sep 19, 2022	1.46	1.48	1.45	1.45
5166	NASDAQ	SGRP	Fri, Sep 16, 2022	1.45	1.52	1.44	1.45
5165	NASDAQ	SGRP	Thu, Sep 15, 2022	1.51	1.57	1.48	1.49
5164	NASDAQ	SGRP	Wed, Sep 14, 2022	1.50	1.53	1.45	1.47
5163	NASDAQ	SGRP	Tue, Sep 13, 2022	1.54	1.54	1.48	1.51
5162	NASDAQ	SGRP	Mon, Sep 12, 2022	1.50	1.58	1.50	1.52
5161	NASDAQ	SGRP	Fri, Sep 9, 2022	1.55	1.59	1.50	1.53
5160	NASDAQ	SGRP	Thu, Sep 8, 2022	1.35	1.63	1.35	1.54
5159	NASDAQ	SGRP	Wed, Sep 7, 2022	1.24	1.28	1.24	1.27
5158	NASDAQ	SGRP	Tue, Sep 6, 2022	1.23	1.30	1.22	1.30
5157	NASDAQ	SGRP	Fri, Sep 2, 2022	1.26	1.26	1.25	1.25
5156	NASDAQ	SGRP	Thu, Sep 1, 2022	1.28	1.32	1.28	1.31
5155	NASDAQ	SGRP	Wed, Aug 31, 2022	1.32	1.34	1.31	1.32
5154	NASDAQ	SGRP	Tue, Aug 30, 2022	1.25	1.32	1.25	1.32
5153	NASDAQ	SGRP	Mon, Aug 29, 2022	1.20	1.30	1.20	1.30
5152	NASDAQ	SGRP	Fri, Aug 26, 2022	1.28	1.31	1.27	1.27
5151	NASDAQ	SGRP	Thu, Aug 25, 2022	1.29	1.29	1.27	1.27
5150	NASDAQ	SGRP	Wed, Aug 24, 2022	1.32	1.36	1.30	1.32
5149	NASDAQ	SGRP	Tue, Aug 23, 2022	1.30	1.30	1.28	1.30
5148	NASDAQ	SGRP	Mon, Aug 22, 2022	1.30	1.35	1.30	1.34
5147	NASDAQ	SGRP	Fri, Aug 19, 2022	1.36	1.36	1.34	1.36
5146	NASDAQ	SGRP	Thu, Aug 18, 2022	1.30	1.35	1.30	1.35
5145	NASDAQ	SGRP	Wed, Aug 17, 2022	1.28	1.34	1.26	1.34
5144	NASDAQ	SGRP	Tue, Aug 16, 2022	1.37	1.37	1.31	1.31
5143	NASDAQ	SGRP	Mon, Aug 15, 2022	1.21	1.37	1.21	1.37
5142	NASDAQ	SGRP	Fri, Aug 12, 2022	1.22	1.25	1.22	1.25
5141	NASDAQ	SGRP	Thu, Aug 11, 2022	1.18	1.25	1.18	1.22
5140	NASDAQ	SGRP	Wed, Aug 10, 2022	1.16	1.25	1.16	1.20
5139	NASDAQ	SGRP	Tue, Aug 9, 2022	1.17	1.20	1.17	1.17
5138	NASDAQ	SGRP	Mon, Aug 8, 2022	1.15	1.19	1.15	1.18
5137	NASDAQ	SGRP	Fri, Aug 5, 2022	1.16	1.17	1.16	1.17
5136	NASDAQ	SGRP	Thu, Aug 4, 2022	1.15	1.18	1.15	1.16
5135	NASDAQ	SGRP	Wed, Aug 3, 2022	1.15	1.16	1.15	1.16
5134	NASDAQ	SGRP	Mon, Aug 1, 2022	1.14	1.15	1.14	1.15
5133	NASDAQ	SGRP	Fri, Jul 29, 2022	1.14	1.18	1.14	1.17
5132	NASDAQ	SGRP	Thu, Jul 28, 2022	1.18	1.18	1.17	1.17
5131	NASDAQ	SGRP	Wed, Jul 27, 2022	1.17	1.18	1.15	1.15
5130	NASDAQ	SGRP	Tue, Jul 26, 2022	1.15	1.19	1.15	1.15
5129	NASDAQ	SGRP	Mon, Jul 25, 2022	1.20	1.20	1.15	1.15
5128	NASDAQ	SGRP	Fri, Jul 22, 2022	1.20	1.20	1.14	1.20
5127	NASDAQ	SGRP	Thu, Jul 21, 2022	1.25	1.27	1.16	1.16
5126	NASDAQ	SGRP	Wed, Jul 20, 2022	1.14	1.34	1.14	1.20
5125	NASDAQ	SGRP	Tue, Jul 19, 2022	1.14	1.14	1.14	1.14
5124	NASDAQ	SGRP	Mon, Jul 18, 2022	1.14	1.18	1.14	1.16
5123	NASDAQ	SGRP	Fri, Jul 15, 2022	1.18	1.18	1.16	1.16
5122	NASDAQ	SGRP	Thu, Jul 14, 2022	1.15	1.17	1.15	1.16
5121	NASDAQ	SGRP	Wed, Jul 13, 2022	1.10	1.16	1.10	1.15
5120	NASDAQ	SGRP	Tue, Jul 12, 2022	1.12	1.17	1.12	1.16
5119	NASDAQ	SGRP	Mon, Jul 11, 2022	1.16	1.18	1.16	1.18
5118	NASDAQ	SGRP	Fri, Jul 8, 2022	1.14	1.17	1.14	1.16
5117	NASDAQ	SGRP	Thu, Jul 7, 2022	1.14	1.16	1.14	1.16
5116	NASDAQ	SGRP	Wed, Jul 6, 2022	1.15	1.17	1.15	1.15
5115	NASDAQ	SGRP	Tue, Jul 5, 2022	1.11	1.17	1.11	1.14
5114	NASDAQ	SGRP	Fri, Jul 1, 2022	1.15	1.18	1.15	1.18
5113	NASDAQ	SGRP	Thu, Jun 30, 2022	1.16	1.18	1.15	1.18
5112	NASDAQ	SGRP	Wed, Jun 29, 2022	1.11	1.17	1.10	1.17
5111	NASDAQ	SGRP	Tue, Jun 28, 2022	1.15	1.15	1.15	1.15
5110	NASDAQ	SGRP	Mon, Jun 27, 2022	1.14	1.18	1.14	1.17
5109	NASDAQ	SGRP	Fri, Jun 24, 2022	1.10	1.19	1.10	1.11
5108	NASDAQ	SGRP	Thu, Jun 23, 2022	1.15	1.16	1.15	1.16
5107	NASDAQ	SGRP	Wed, Jun 22, 2022	1.09	1.13	1.09	1.09
5106	NASDAQ	SGRP	Tue, Jun 21, 2022	1.03	1.13	1.03	1.09
5105	NASDAQ	SGRP	Fri, Jun 17, 2022	1.09	1.09	1.04	1.04
5104	NASDAQ	SGRP	Thu, Jun 16, 2022	1.09	1.13	1.08	1.11
5103	NASDAQ	SGRP	Wed, Jun 15, 2022	1.06	1.20	1.04	1.12
5102	NASDAQ	SGRP	Tue, Jun 14, 2022	1.03	1.09	1.03	1.08
5101	NASDAQ	SGRP	Mon, Jun 13, 2022	1.21	1.26	1.03	1.09
5100	NASDAQ	SGRP	Fri, Jun 10, 2022	1.27	1.29	1.25	1.27
5099	NASDAQ	SGRP	Thu, Jun 9, 2022	1.23	1.33	1.20	1.24
5098	NASDAQ	SGRP	Wed, Jun 8, 2022	1.19	1.25	1.18	1.23
5097	NASDAQ	SGRP	Tue, Jun 7, 2022	1.29	1.29	1.18	1.19
5096	NASDAQ	SGRP	Mon, Jun 6, 2022	1.29	1.37	1.29	1.33
5095	NASDAQ	SGRP	Fri, Jun 3, 2022	1.22	1.32	1.22	1.31
5094	NASDAQ	SGRP	Thu, Jun 2, 2022	1.28	1.32	1.28	1.31
5093	NASDAQ	SGRP	Wed, Jun 1, 2022	1.31	1.34	1.24	1.31
5092	NASDAQ	SGRP	Tue, May 31, 2022	1.23	1.31	1.23	1.31
5091	NASDAQ	SGRP	Fri, May 27, 2022	1.22	1.26	1.21	1.25
5090	NASDAQ	SGRP	Thu, May 26, 2022	1.22	1.25	1.18	1.22
5089	NASDAQ	SGRP	Wed, May 25, 2022	1.28	1.28	1.21	1.23
5088	NASDAQ	SGRP	Tue, May 24, 2022	1.30	1.30	1.20	1.20
5087	NASDAQ	SGRP	Mon, May 23, 2022	1.17	1.29	1.12	1.28
5086	NASDAQ	SGRP	Fri, May 20, 2022	1.12	1.18	1.12	1.13
5085	NASDAQ	SGRP	Thu, May 19, 2022	1.07	1.18	1.07	1.17
5084	NASDAQ	SGRP	Wed, May 18, 2022	1.16	1.16	1.09	1.10
5083	NASDAQ	SGRP	Tue, May 17, 2022	1.09	1.16	1.07	1.16
5082	NASDAQ	SGRP	Mon, May 16, 2022	1.14	1.14	1.07	1.07
5081	NASDAQ	SGRP	Fri, May 13, 2022	1.07	1.12	1.04	1.12
5080	NASDAQ	SGRP	Thu, May 12, 2022	1.09	1.10	1.04	1.07
5079	NASDAQ	SGRP	Wed, May 11, 2022	1.02	1.11	1.00	1.10
5078	NASDAQ	SGRP	Tue, May 10, 2022	1.04	1.07	1.04	1.05
5077	NASDAQ	SGRP	Mon, May 9, 2022	1.10	1.10	1.03	1.03
5076	NASDAQ	SGRP	Fri, May 6, 2022	1.09	1.13	1.09	1.13
5075	NASDAQ	SGRP	Thu, May 5, 2022	1.24	1.24	1.08	1.09
5074	NASDAQ	SGRP	Wed, May 4, 2022	1.25	1.25	1.17	1.20
5073	NASDAQ	SGRP	Tue, May 3, 2022	1.21	1.21	1.16	1.16
5072	NASDAQ	SGRP	Mon, May 2, 2022	1.15	1.27	1.14	1.27
5071	NASDAQ	SGRP	Fri, Apr 29, 2022	1.24	1.24	1.17	1.20
5070	NASDAQ	SGRP	Thu, Apr 28, 2022	1.23	1.23	1.20	1.21
5069	NASDAQ	SGRP	Wed, Apr 27, 2022	1.17	1.29	1.16	1.22
5068	NASDAQ	SGRP	Tue, Apr 26, 2022	1.20	1.21	1.19	1.20
5067	NASDAQ	SGRP	Mon, Apr 25, 2022	1.26	1.27	1.17	1.18
5066	NASDAQ	SGRP	Fri, Apr 22, 2022	1.30	1.30	1.20	1.30
5065	NASDAQ	SGRP	Thu, Apr 21, 2022	1.22	1.29	1.20	1.29
5064	NASDAQ	SGRP	Wed, Apr 20, 2022	1.26	1.26	1.21	1.22
5063	NASDAQ	SGRP	Tue, Apr 19, 2022	1.20	1.29	1.20	1.28
5062	NASDAQ	SGRP	Mon, Apr 18, 2022	1.13	1.30	1.13	1.23
5061	NASDAQ	SGRP	Thu, Apr 14, 2022	1.26	1.30	1.25	1.30
5060	NASDAQ	SGRP	Wed, Apr 13, 2022	1.26	1.30	1.26	1.30
5059	NASDAQ	SGRP	Tue, Apr 12, 2022	1.24	1.30	1.24	1.29
5058	NASDAQ	SGRP	Mon, Apr 11, 2022	1.27	1.27	1.24	1.24
5057	NASDAQ	SGRP	Fri, Apr 8, 2022	1.23	1.31	1.21	1.31
5056	NASDAQ	SGRP	Thu, Apr 7, 2022	1.26	1.40	1.26	1.29
5055	NASDAQ	SGRP	Wed, Apr 6, 2022	1.29	1.30	1.25	1.26
5054	NASDAQ	SGRP	Tue, Apr 5, 2022	1.22	1.27	1.22	1.23
5053	NASDAQ	SGRP	Mon, Apr 4, 2022	1.27	1.30	1.15	1.26
5052	NASDAQ	SGRP	Fri, Apr 1, 2022	1.30	1.31	1.27	1.30
5051	NASDAQ	SGRP	Thu, Mar 31, 2022	1.30	1.31	1.30	1.30
5050	NASDAQ	SGRP	Wed, Mar 30, 2022	1.31	1.36	1.30	1.32
5049	NASDAQ	SGRP	Tue, Mar 29, 2022	1.45	1.45	1.30	1.34
5048	NASDAQ	SGRP	Mon, Mar 28, 2022	1.37	1.40	1.32	1.34
5047	NASDAQ	SGRP	Fri, Mar 25, 2022	1.32	1.35	1.31	1.31
5046	NASDAQ	SGRP	Thu, Mar 24, 2022	1.31	1.36	1.31	1.35
5045	NASDAQ	SGRP	Wed, Mar 23, 2022	1.30	1.36	1.30	1.31
5044	NASDAQ	SGRP	Tue, Mar 22, 2022	1.40	1.40	1.32	1.37
5043	NASDAQ	SGRP	Mon, Mar 21, 2022	1.37	1.37	1.32	1.36
5042	NASDAQ	SGRP	Fri, Mar 18, 2022	1.30	1.37	1.30	1.37
5041	NASDAQ	SGRP	Thu, Mar 17, 2022	1.28	1.33	1.28	1.33
5040	NASDAQ	SGRP	Wed, Mar 16, 2022	1.30	1.33	1.30	1.31
5039	NASDAQ	SGRP	Tue, Mar 15, 2022	1.32	1.33	1.30	1.31
5038	NASDAQ	SGRP	Mon, Mar 14, 2022	1.36	1.36	1.29	1.30
5037	NASDAQ	SGRP	Fri, Mar 11, 2022	1.36	1.36	1.35	1.36
5036	NASDAQ	SGRP	Thu, Mar 10, 2022	1.36	1.38	1.35	1.36
5035	NASDAQ	SGRP	Wed, Mar 9, 2022	1.35	1.36	1.30	1.36
5034	NASDAQ	SGRP	Tue, Mar 8, 2022	1.30	1.33	1.30	1.30
5033	NASDAQ	SGRP	Mon, Mar 7, 2022	1.31	1.31	1.27	1.30
5032	NASDAQ	SGRP	Fri, Mar 4, 2022	1.30	1.31	1.30	1.31
5031	NASDAQ	SGRP	Thu, Mar 3, 2022	1.35	1.37	1.30	1.31
5030	NASDAQ	SGRP	Wed, Mar 2, 2022	1.37	1.37	1.32	1.35
5029	NASDAQ	SGRP	Tue, Mar 1, 2022	1.36	1.36	1.31	1.32
5028	NASDAQ	SGRP	Mon, Feb 28, 2022	1.30	1.37	1.30	1.33
5027	NASDAQ	SGRP	Fri, Feb 25, 2022	1.33	1.33	1.30	1.30
5026	NASDAQ	SGRP	Thu, Feb 24, 2022	1.30	1.32	1.21	1.32
5025	NASDAQ	SGRP	Wed, Feb 23, 2022	1.30	1.31	1.30	1.30
5024	NASDAQ	SGRP	Tue, Feb 22, 2022	1.30	1.31	1.28	1.30
5023	NASDAQ	SGRP	Fri, Feb 18, 2022	1.30	1.32	1.30	1.31
5022	NASDAQ	SGRP	Thu, Feb 17, 2022	1.32	1.32	1.30	1.31
5021	NASDAQ	SGRP	Wed, Feb 16, 2022	1.31	1.32	1.30	1.30
5020	NASDAQ	SGRP	Tue, Feb 15, 2022	1.31	1.32	1.30	1.30
5019	NASDAQ	SGRP	Mon, Feb 14, 2022	1.33	1.33	1.30	1.30
5018	NASDAQ	SGRP	Fri, Feb 11, 2022	1.31	1.31	1.30	1.31
5017	NASDAQ	SGRP	Thu, Feb 10, 2022	1.34	1.35	1.30	1.30
5016	NASDAQ	SGRP	Wed, Feb 9, 2022	1.42	1.44	1.33	1.36
5015	NASDAQ	SGRP	Tue, Feb 8, 2022	1.36	1.40	1.36	1.40
5014	NASDAQ	SGRP	Mon, Feb 7, 2022	1.32	1.37	1.32	1.37
5013	NASDAQ	SGRP	Fri, Feb 4, 2022	1.31	1.42	1.30	1.31
5012	NASDAQ	SGRP	Thu, Feb 3, 2022	1.25	1.33	1.25	1.31
5011	NASDAQ	SGRP	Wed, Feb 2, 2022	1.26	1.28	1.22	1.27
5010	NASDAQ	SGRP	Tue, Feb 1, 2022	1.19	1.26	1.19	1.25
5009	NASDAQ	SGRP	Mon, Jan 31, 2022	1.08	1.19	1.08	1.18
5008	NASDAQ	SGRP	Fri, Jan 28, 2022	1.08	1.10	1.08	1.09
5007	NASDAQ	SGRP	Thu, Jan 27, 2022	1.10	1.10	1.08	1.08
5006	NASDAQ	SGRP	Wed, Jan 26, 2022	1.05	1.11	1.05	1.10
5005	NASDAQ	SGRP	Tue, Jan 25, 2022	1.05	1.08	1.04	1.08
5004	NASDAQ	SGRP	Mon, Jan 24, 2022	1.07	1.07	1.01	1.05
5003	NASDAQ	SGRP	Fri, Jan 21, 2022	1.03	1.10	1.02	1.07
5002	NASDAQ	SGRP	Thu, Jan 20, 2022	1.07	1.09	1.05	1.05
5001	NASDAQ	SGRP	Wed, Jan 19, 2022	1.10	1.14	1.07	1.09
5000	NASDAQ	SGRP	Tue, Jan 18, 2022	1.11	1.15	1.05	1.09
4999	NASDAQ	SGRP	Fri, Jan 14, 2022	1.11	1.17	1.11	1.14
4998	NASDAQ	SGRP	Thu, Jan 13, 2022	1.15	1.18	1.13	1.16
4997	NASDAQ	SGRP	Wed, Jan 12, 2022	1.17	1.19	1.13	1.16
4996	NASDAQ	SGRP	Tue, Jan 11, 2022	1.16	1.19	1.13	1.19
4995	NASDAQ	SGRP	Mon, Jan 10, 2022	1.20	1.20	1.13	1.15
4994	NASDAQ	SGRP	Fri, Jan 7, 2022	1.21	1.22	1.19	1.21
4993	NASDAQ	SGRP	Thu, Jan 6, 2022	1.24	1.25	1.18	1.20
4992	NASDAQ	SGRP	Wed, Jan 5, 2022	1.31	1.31	1.21	1.21
4991	NASDAQ	SGRP	Tue, Jan 4, 2022	1.30	1.31	1.22	1.31
4990	NASDAQ	SGRP	Mon, Jan 3, 2022	1.27	1.29	1.22	1.27
4989	NASDAQ	SGRP	Fri, Dec 31, 2021	1.19	1.24	1.17	1.23
4988	NASDAQ	SGRP	Thu, Dec 30, 2021	1.15	1.25	1.15	1.22
4987	NASDAQ	SGRP	Wed, Dec 29, 2021	1.22	1.22	1.16	1.17
4986	NASDAQ	SGRP	Tue, Dec 28, 2021	1.19	1.22	1.18	1.19
4985	NASDAQ	SGRP	Mon, Dec 27, 2021	1.22	1.26	1.16	1.17
4984	NASDAQ	SGRP	Thu, Dec 23, 2021	1.22	1.23	1.18	1.20
4983	NASDAQ	SGRP	Wed, Dec 22, 2021	1.17	1.26	1.16	1.23
4982	NASDAQ	SGRP	Tue, Dec 21, 2021	1.17	1.20	1.15	1.17
4981	NASDAQ	SGRP	Mon, Dec 20, 2021	1.17	1.18	1.13	1.18
4980	NASDAQ	SGRP	Fri, Dec 17, 2021	1.20	1.22	1.18	1.19
4979	NASDAQ	SGRP	Thu, Dec 16, 2021	1.21	1.24	1.17	1.20
4978	NASDAQ	SGRP	Wed, Dec 15, 2021	1.17	1.22	1.10	1.21
4977	NASDAQ	SGRP	Tue, Dec 14, 2021	1.26	1.28	1.16	1.19
4976	NASDAQ	SGRP	Mon, Dec 13, 2021	1.37	1.37	1.27	1.27
4975	NASDAQ	SGRP	Fri, Dec 10, 2021	1.30	1.43	1.30	1.37
4974	NASDAQ	SGRP	Thu, Dec 9, 2021	1.35	1.35	1.24	1.26
4973	NASDAQ	SGRP	Wed, Dec 8, 2021	1.32	1.37	1.30	1.35
4972	NASDAQ	SGRP	Tue, Dec 7, 2021	1.40	1.40	1.28	1.31
4971	NASDAQ	SGRP	Mon, Dec 6, 2021	1.30	1.38	1.28	1.35
4970	NASDAQ	SGRP	Fri, Dec 3, 2021	1.38	1.38	1.28	1.29
4969	NASDAQ	SGRP	Thu, Dec 2, 2021	1.35	1.36	1.30	1.32
4968	NASDAQ	SGRP	Wed, Dec 1, 2021	1.37	1.47	1.35	1.37
4967	NASDAQ	SGRP	Tue, Nov 30, 2021	1.35	1.38	1.32	1.37
4966	NASDAQ	SGRP	Mon, Nov 29, 2021	1.36	1.38	1.33	1.35
4965	NASDAQ	SGRP	Fri, Nov 26, 2021	1.37	1.39	1.32	1.36
4964	NASDAQ	SGRP	Wed, Nov 24, 2021	1.37	1.40	1.30	1.39
4963	NASDAQ	SGRP	Tue, Nov 23, 2021	1.35	1.40	1.31	1.37
4962	NASDAQ	SGRP	Mon, Nov 22, 2021	1.36	1.39	1.32	1.35
4961	NASDAQ	SGRP	Fri, Nov 19, 2021	1.40	1.41	1.30	1.35
4960	NASDAQ	SGRP	Thu, Nov 18, 2021	1.46	1.50	1.38	1.40
4959	NASDAQ	SGRP	Wed, Nov 17, 2021	1.47	1.48	1.42	1.47
4958	NASDAQ	SGRP	Tue, Nov 16, 2021	1.49	1.52	1.45	1.48
4957	NASDAQ	SGRP	Mon, Nov 15, 2021	1.48	1.50	1.45	1.48
4956	NASDAQ	SGRP	Fri, Nov 12, 2021	1.49	1.60	1.44	1.49
4955	NASDAQ	SGRP	Thu, Nov 11, 2021	1.48	1.50	1.42	1.49
4954	NASDAQ	SGRP	Wed, Nov 10, 2021	1.53	1.54	1.45	1.50
4953	NASDAQ	SGRP	Tue, Nov 9, 2021	1.59	1.65	1.54	1.55
4952	NASDAQ	SGRP	Mon, Nov 8, 2021	1.69	1.70	1.62	1.65
4951	NASDAQ	SGRP	Fri, Nov 5, 2021	1.65	1.74	1.53	1.71
4950	NASDAQ	SGRP	Thu, Nov 4, 2021	1.55	1.65	1.53	1.64
4949	NASDAQ	SGRP	Wed, Nov 3, 2021	1.55	1.62	1.49	1.56
4948	NASDAQ	SGRP	Tue, Nov 2, 2021	1.55	1.55	1.51	1.54
4947	NASDAQ	SGRP	Mon, Nov 1, 2021	1.50	1.51	1.49	1.51
4946	NASDAQ	SGRP	Fri, Oct 29, 2021	1.49	1.50	1.44	1.45
4945	NASDAQ	SGRP	Thu, Oct 28, 2021	1.51	1.52	1.45	1.50
4944	NASDAQ	SGRP	Wed, Oct 27, 2021	1.55	1.55	1.46	1.52
4943	NASDAQ	SGRP	Tue, Oct 26, 2021	1.44	1.60	1.44	1.53
4942	NASDAQ	SGRP	Mon, Oct 25, 2021	1.42	1.49	1.38	1.46
4941	NASDAQ	SGRP	Fri, Oct 22, 2021	1.49	1.49	1.38	1.42
4940	NASDAQ	SGRP	Thu, Oct 21, 2021	1.51	1.52	1.48	1.48
4939	NASDAQ	SGRP	Wed, Oct 20, 2021	1.50	1.54	1.46	1.50
4938	NASDAQ	SGRP	Tue, Oct 19, 2021	1.55	1.55	1.47	1.51
4937	NASDAQ	SGRP	Mon, Oct 18, 2021	1.49	1.55	1.49	1.53
4936	NASDAQ	SGRP	Fri, Oct 15, 2021	1.44	1.55	1.44	1.47
4935	NASDAQ	SGRP	Thu, Oct 14, 2021	1.45	1.45	1.41	1.44
4934	NASDAQ	SGRP	Wed, Oct 13, 2021	1.43	1.45	1.41	1.42
4933	NASDAQ	SGRP	Tue, Oct 12, 2021	1.45	1.49	1.40	1.43
4932	NASDAQ	SGRP	Mon, Oct 11, 2021	1.43	1.52	1.43	1.46
4931	NASDAQ	SGRP	Fri, Oct 8, 2021	1.47	1.51	1.44	1.45
4930	NASDAQ	SGRP	Thu, Oct 7, 2021	1.41	1.53	1.40	1.46
4929	NASDAQ	SGRP	Wed, Oct 6, 2021	1.39	1.45	1.38	1.43
4928	NASDAQ	SGRP	Tue, Oct 5, 2021	1.40	1.55	1.40	1.44
4927	NASDAQ	SGRP	Mon, Oct 4, 2021	1.41	1.48	1.38	1.40
4926	NASDAQ	SGRP	Fri, Oct 1, 2021	1.38	1.46	1.36	1.43
4925	NASDAQ	SGRP	Thu, Sep 30, 2021	1.37	1.45	1.35	1.39
4924	NASDAQ	SGRP	Wed, Sep 29, 2021	1.40	1.43	1.38	1.38
4923	NASDAQ	SGRP	Tue, Sep 28, 2021	1.39	1.45	1.38	1.42
4922	NASDAQ	SGRP	Mon, Sep 27, 2021	1.42	1.47	1.42	1.45
4921	NASDAQ	SGRP	Fri, Sep 24, 2021	1.46	1.50	1.41	1.44
4920	NASDAQ	SGRP	Thu, Sep 23, 2021	1.47	1.50	1.46	1.47
4919	NASDAQ	SGRP	Wed, Sep 22, 2021	1.43	1.50	1.43	1.49
4918	NASDAQ	SGRP	Tue, Sep 21, 2021	1.44	1.47	1.40	1.42
4917	NASDAQ	SGRP	Mon, Sep 20, 2021	1.43	1.50	1.43	1.46
4916	NASDAQ	SGRP	Fri, Sep 17, 2021	1.47	1.50	1.45	1.49
4915	NASDAQ	SGRP	Thu, Sep 16, 2021	1.48	1.50	1.39	1.50
4914	NASDAQ	SGRP	Wed, Sep 15, 2021	1.51	1.53	1.43	1.48
4913	NASDAQ	SGRP	Tue, Sep 14, 2021	1.61	1.70	1.51	1.51
4912	NASDAQ	SGRP	Mon, Sep 13, 2021	1.67	1.68	1.56	1.58
4911	NASDAQ	SGRP	Fri, Sep 10, 2021	1.70	1.70	1.58	1.63
4910	NASDAQ	SGRP	Thu, Sep 9, 2021	1.62	1.70	1.61	1.69
4909	NASDAQ	SGRP	Wed, Sep 8, 2021	1.77	1.78	1.62	1.63
4908	NASDAQ	SGRP	Tue, Sep 7, 2021	1.80	1.82	1.68	1.77
4907	NASDAQ	SGRP	Fri, Sep 3, 2021	1.73	1.80	1.64	1.80
4906	NASDAQ	SGRP	Thu, Sep 2, 2021	1.56	1.74	1.52	1.70
4905	NASDAQ	SGRP	Wed, Sep 1, 2021	1.58	1.63	1.53	1.53
4904	NASDAQ	SGRP	Tue, Aug 31, 2021	1.57	1.65	1.57	1.60
4903	NASDAQ	SGRP	Mon, Aug 30, 2021	1.65	1.65	1.56	1.58
4902	NASDAQ	SGRP	Fri, Aug 27, 2021	1.69	1.70	1.62	1.64
4901	NASDAQ	SGRP	Thu, Aug 26, 2021	1.70	1.73	1.65	1.69
4900	NASDAQ	SGRP	Wed, Aug 25, 2021	1.67	1.76	1.67	1.73
4899	NASDAQ	SGRP	Tue, Aug 24, 2021	1.68	1.80	1.67	1.69
4898	NASDAQ	SGRP	Mon, Aug 23, 2021	1.60	1.80	1.60	1.71
4897	NASDAQ	SGRP	Fri, Aug 20, 2021	1.57	1.64	1.55	1.60
4896	NASDAQ	SGRP	Thu, Aug 19, 2021	1.55	1.62	1.52	1.58
4895	NASDAQ	SGRP	Wed, Aug 18, 2021	1.59	1.68	1.57	1.57
4894	NASDAQ	SGRP	Tue, Aug 17, 2021	1.65	1.66	1.51	1.61
4893	NASDAQ	SGRP	Mon, Aug 16, 2021	1.77	1.80	1.51	1.65
4892	NASDAQ	SGRP	Fri, Aug 13, 2021	1.92	1.93	1.75	1.77
4891	NASDAQ	SGRP	Thu, Aug 12, 2021	1.83	1.92	1.79	1.89
4890	NASDAQ	SGRP	Wed, Aug 11, 2021	1.86	1.89	1.78	1.84
4889	NASDAQ	SGRP	Tue, Aug 10, 2021	1.93	1.97	1.87	1.88
4888	NASDAQ	SGRP	Mon, Aug 9, 2021	1.78	1.97	1.78	1.93
4887	NASDAQ	SGRP	Fri, Aug 6, 2021	1.86	1.90	1.77	1.79
4886	NASDAQ	SGRP	Thu, Aug 5, 2021	1.82	1.85	1.71	1.77
4885	NASDAQ	SGRP	Wed, Aug 4, 2021	1.95	2.11	1.80	1.84
4884	NASDAQ	SGRP	Tue, Aug 3, 2021	1.82	1.95	1.78	1.90
4883	NASDAQ	SGRP	Mon, Aug 2, 2021	1.87	1.91	1.75	1.86
4882	NASDAQ	SGRP	Fri, Jul 30, 2021	1.95	2.12	1.94	1.95
4881	NASDAQ	SGRP	Thu, Jul 29, 2021	2.22	2.22	1.89	1.95
4880	NASDAQ	SGRP	Wed, Jul 28, 2021	2.08	2.27	2.01	2.18
4879	NASDAQ	SGRP	Tue, Jul 27, 2021	1.97	2.18	1.68	2.18
4878	NASDAQ	SGRP	Mon, Jul 26, 2021	1.78	3.86	1.76	2.21
4877	NASDAQ	SGRP	Fri, Jul 23, 2021	1.53	1.76	1.51	1.73
4876	NASDAQ	SGRP	Thu, Jul 22, 2021	1.54	1.55	1.50	1.52
4875	NASDAQ	SGRP	Wed, Jul 21, 2021	1.50	1.58	1.49	1.55
4874	NASDAQ	SGRP	Tue, Jul 20, 2021	1.43	1.48	1.39	1.48
4873	NASDAQ	SGRP	Mon, Jul 19, 2021	1.42	1.45	1.38	1.43
4872	NASDAQ	SGRP	Fri, Jul 16, 2021	1.56	1.61	1.45	1.46
4871	NASDAQ	SGRP	Thu, Jul 15, 2021	1.51	1.58	1.45	1.55
4870	NASDAQ	SGRP	Wed, Jul 14, 2021	1.45	1.53	1.45	1.51
4869	NASDAQ	SGRP	Tue, Jul 13, 2021	1.41	1.48	1.41	1.45
4868	NASDAQ	SGRP	Mon, Jul 12, 2021	1.37	1.44	1.36	1.40
4867	NASDAQ	SGRP	Fri, Jul 9, 2021	1.28	1.44	1.23	1.35
4866	NASDAQ	SGRP	Thu, Jul 8, 2021	1.30	1.33	1.23	1.30
4865	NASDAQ	SGRP	Wed, Jul 7, 2021	1.34	1.36	1.30	1.30
4864	NASDAQ	SGRP	Tue, Jul 6, 2021	1.36	1.37	1.30	1.34
4863	NASDAQ	SGRP	Fri, Jul 2, 2021	1.35	1.38	1.33	1.37
4862	NASDAQ	SGRP	Thu, Jul 1, 2021	1.39	1.40	1.33	1.35
4861	NASDAQ	SGRP	Wed, Jun 30, 2021	1.35	1.44	1.33	1.43
4860	NASDAQ	SGRP	Tue, Jun 29, 2021	1.39	1.45	1.33	1.35
4859	NASDAQ	SGRP	Mon, Jun 28, 2021	1.47	1.47	1.39	1.39
4858	NASDAQ	SGRP	Fri, Jun 25, 2021	1.44	1.48	1.42	1.48
4857	NASDAQ	SGRP	Thu, Jun 24, 2021	1.43	1.50	1.37	1.42
4856	NASDAQ	SGRP	Wed, Jun 23, 2021	1.34	1.45	1.33	1.41
4855	NASDAQ	SGRP	Tue, Jun 22, 2021	1.34	1.35	1.33	1.33
4854	NASDAQ	SGRP	Mon, Jun 21, 2021	1.36	1.37	1.34	1.36
4853	NASDAQ	SGRP	Fri, Jun 18, 2021	1.40	1.42	1.35	1.37
4852	NASDAQ	SGRP	Thu, Jun 17, 2021	1.35	1.46	1.35	1.40
4851	NASDAQ	SGRP	Wed, Jun 16, 2021	1.37	1.44	1.35	1.42
4850	NASDAQ	SGRP	Tue, Jun 15, 2021	1.47	1.47	1.30	1.36
4849	NASDAQ	SGRP	Mon, Jun 14, 2021	1.51	1.53	1.50	1.52
4848	NASDAQ	SGRP	Fri, Jun 11, 2021	1.50	1.51	1.48	1.49
4847	NASDAQ	SGRP	Thu, Jun 10, 2021	1.50	1.54	1.45	1.51
4846	NASDAQ	SGRP	Wed, Jun 9, 2021	1.49	1.55	1.49	1.50
4845	NASDAQ	SGRP	Tue, Jun 8, 2021	1.53	1.53	1.45	1.50
4844	NASDAQ	SGRP	Mon, Jun 7, 2021	1.52	1.52	1.48	1.50
4843	NASDAQ	SGRP	Fri, Jun 4, 2021	1.40	1.50	1.40	1.47
4842	NASDAQ	SGRP	Thu, Jun 3, 2021	1.50	1.50	1.39	1.39
4841	NASDAQ	SGRP	Wed, Jun 2, 2021	1.55	1.56	1.46	1.50
4840	NASDAQ	SGRP	Tue, Jun 1, 2021	1.57	1.58	1.53	1.53
4839	NASDAQ	SGRP	Fri, May 28, 2021	1.51	1.60	1.51	1.58
4838	NASDAQ	SGRP	Thu, May 27, 2021	1.56	1.60	1.49	1.51
4837	NASDAQ	SGRP	Wed, May 26, 2021	1.59	1.61	1.54	1.56
4836	NASDAQ	SGRP	Tue, May 25, 2021	1.65	1.65	1.59	1.59
4835	NASDAQ	SGRP	Mon, May 24, 2021	1.59	1.65	1.58	1.63
4834	NASDAQ	SGRP	Fri, May 21, 2021	1.61	1.63	1.50	1.60
4833	NASDAQ	SGRP	Thu, May 20, 2021	1.62	1.65	1.58	1.59
4832	NASDAQ	SGRP	Wed, May 19, 2021	1.69	1.75	1.58	1.63
4831	NASDAQ	SGRP	Tue, May 18, 2021	1.69	1.75	1.68	1.69
4830	NASDAQ	SGRP	Mon, May 17, 2021	1.75	1.76	1.69	1.71
4829	NASDAQ	SGRP	Fri, May 14, 2021	1.71	1.76	1.70	1.76
4828	NASDAQ	SGRP	Thu, May 13, 2021	1.69	1.72	1.64	1.67
4827	NASDAQ	SGRP	Wed, May 12, 2021	1.71	1.74	1.66	1.72
4826	NASDAQ	SGRP	Tue, May 11, 2021	1.73	1.75	1.66	1.73
4825	NASDAQ	SGRP	Mon, May 10, 2021	1.70	1.80	1.68	1.73
4824	NASDAQ	SGRP	Fri, May 7, 2021	1.67	1.67	1.65	1.66
4823	NASDAQ	SGRP	Thu, May 6, 2021	1.66	1.67	1.61	1.66
4822	NASDAQ	SGRP	Wed, May 5, 2021	1.68	1.68	1.65	1.66
4821	NASDAQ	SGRP	Tue, May 4, 2021	1.65	1.68	1.62	1.68
4820	NASDAQ	SGRP	Mon, May 3, 2021	1.68	1.69	1.66	1.67
4819	NASDAQ	SGRP	Fri, Apr 30, 2021	1.73	1.73	1.66	1.69
4818	NASDAQ	SGRP	Thu, Apr 29, 2021	1.68	1.74	1.66	1.71
4817	NASDAQ	SGRP	Wed, Apr 28, 2021	1.68	1.69	1.65	1.68
4816	NASDAQ	SGRP	Tue, Apr 27, 2021	1.73	1.73	1.67	1.68
4815	NASDAQ	SGRP	Mon, Apr 26, 2021	1.76	1.76	1.71	1.73
4814	NASDAQ	SGRP	Fri, Apr 23, 2021	1.66	1.75	1.66	1.75
4813	NASDAQ	SGRP	Thu, Apr 22, 2021	1.64	1.66	1.62	1.66
4812	NASDAQ	SGRP	Wed, Apr 21, 2021	1.61	1.63	1.60	1.62
4811	NASDAQ	SGRP	Tue, Apr 20, 2021	1.63	1.64	1.57	1.60
4810	NASDAQ	SGRP	Mon, Apr 19, 2021	1.67	1.70	1.59	1.61
4809	NASDAQ	SGRP	Fri, Apr 16, 2021	1.65	1.68	1.65	1.66
4808	NASDAQ	SGRP	Thu, Apr 15, 2021	1.68	1.72	1.64	1.66
4807	NASDAQ	SGRP	Wed, Apr 14, 2021	1.83	1.85	1.63	1.70
4806	NASDAQ	SGRP	Tue, Apr 13, 2021	1.91	1.93	1.76	1.82
4805	NASDAQ	SGRP	Mon, Apr 12, 2021	1.77	1.97	1.70	1.91
4804	NASDAQ	SGRP	Fri, Apr 9, 2021	1.58	1.72	1.56	1.69
4803	NASDAQ	SGRP	Thu, Apr 8, 2021	1.63	1.63	1.50	1.59
4802	NASDAQ	SGRP	Wed, Apr 7, 2021	1.65	1.68	1.56	1.61
4801	NASDAQ	SGRP	Tue, Apr 6, 2021	1.61	1.65	1.60	1.65
4800	NASDAQ	SGRP	Mon, Apr 5, 2021	1.68	1.72	1.58	1.59
4799	NASDAQ	SGRP	Thu, Apr 1, 2021	1.68	1.71	1.63	1.68
4798	NASDAQ	SGRP	Wed, Mar 31, 2021	1.60	1.76	1.54	1.68
4797	NASDAQ	SGRP	Tue, Mar 30, 2021	1.49	1.49	1.39	1.43
4796	NASDAQ	SGRP	Mon, Mar 29, 2021	1.54	1.57	1.44	1.48
4795	NASDAQ	SGRP	Fri, Mar 26, 2021	1.61	1.63	1.51	1.61
4794	NASDAQ	SGRP	Thu, Mar 25, 2021	1.59	1.64	1.51	1.60
4793	NASDAQ	SGRP	Wed, Mar 24, 2021	1.64	1.68	1.57	1.59
4792	NASDAQ	SGRP	Tue, Mar 23, 2021	1.70	1.73	1.64	1.67
4791	NASDAQ	SGRP	Mon, Mar 22, 2021	1.73	1.79	1.65	1.67
4790	NASDAQ	SGRP	Fri, Mar 19, 2021	1.75	1.84	1.66	1.67
4789	NASDAQ	SGRP	Thu, Mar 18, 2021	1.79	1.81	1.74	1.75
4788	NASDAQ	SGRP	Wed, Mar 17, 2021	1.69	1.82	1.66	1.79
4787	NASDAQ	SGRP	Tue, Mar 16, 2021	1.71	1.76	1.65	1.73
4786	NASDAQ	SGRP	Mon, Mar 15, 2021	1.64	1.75	1.58	1.70
4785	NASDAQ	SGRP	Fri, Mar 12, 2021	1.65	1.66	1.61	1.61
4784	NASDAQ	SGRP	Thu, Mar 11, 2021	1.69	1.69	1.63	1.66
4783	NASDAQ	SGRP	Wed, Mar 10, 2021	1.74	1.74	1.57	1.63
4782	NASDAQ	SGRP	Tue, Mar 9, 2021	1.57	1.65	1.57	1.60
4781	NASDAQ	SGRP	Mon, Mar 8, 2021	1.47	1.58	1.46	1.55
4780	NASDAQ	SGRP	Fri, Mar 5, 2021	1.50	1.54	1.45	1.52
4779	NASDAQ	SGRP	Thu, Mar 4, 2021	1.75	1.75	1.46	1.50
4778	NASDAQ	SGRP	Wed, Mar 3, 2021	1.72	1.82	1.69	1.77
4777	NASDAQ	SGRP	Tue, Mar 2, 2021	1.84	1.84	1.69	1.70
4776	NASDAQ	SGRP	Mon, Mar 1, 2021	1.84	1.91	1.77	1.84
4775	NASDAQ	SGRP	Fri, Feb 26, 2021	1.74	1.83	1.66	1.83
4774	NASDAQ	SGRP	Thu, Feb 25, 2021	1.91	1.95	1.73	1.73
4773	NASDAQ	SGRP	Wed, Feb 24, 2021	1.75	1.90	1.73	1.84
4772	NASDAQ	SGRP	Tue, Feb 23, 2021	1.89	1.89	1.65	1.68
4771	NASDAQ	SGRP	Mon, Feb 22, 2021	1.91	2.10	1.89	1.90
4770	NASDAQ	SGRP	Fri, Feb 19, 2021	1.81	1.94	1.76	1.93
4769	NASDAQ	SGRP	Thu, Feb 18, 2021	1.82	1.90	1.75	1.80
4768	NASDAQ	SGRP	Wed, Feb 17, 2021	1.83	2.01	1.81	1.88
4767	NASDAQ	SGRP	Tue, Feb 16, 2021	1.72	1.85	1.72	1.84
4766	NASDAQ	SGRP	Fri, Feb 12, 2021	1.70	1.79	1.69	1.73
4765	NASDAQ	SGRP	Thu, Feb 11, 2021	1.63	1.70	1.60	1.69
4764	NASDAQ	SGRP	Wed, Feb 10, 2021	1.70	1.77	1.59	1.64
4763	NASDAQ	SGRP	Tue, Feb 9, 2021	1.66	1.82	1.61	1.69
4762	NASDAQ	SGRP	Mon, Feb 8, 2021	1.55	1.66	1.55	1.61
4761	NASDAQ	SGRP	Fri, Feb 5, 2021	1.55	1.59	1.48	1.55
4760	NASDAQ	SGRP	Thu, Feb 4, 2021	1.50	1.67	1.46	1.55
4759	NASDAQ	SGRP	Wed, Feb 3, 2021	1.44	1.53	1.40	1.46
4758	NASDAQ	SGRP	Tue, Feb 2, 2021	1.37	1.44	1.32	1.39
4757	NASDAQ	SGRP	Mon, Feb 1, 2021	1.35	1.41	1.28	1.36
4756	NASDAQ	SGRP	Fri, Jan 29, 2021	1.29	2.00	1.27	1.42
4755	NASDAQ	SGRP	Thu, Jan 28, 2021	1.26	1.34	1.26	1.31
4754	NASDAQ	SGRP	Wed, Jan 27, 2021	1.32	1.32	1.23	1.25
4753	NASDAQ	SGRP	Tue, Jan 26, 2021	1.30	1.36	1.27	1.34
4752	NASDAQ	SGRP	Mon, Jan 25, 2021	1.38	1.38	1.25	1.28
4751	NASDAQ	SGRP	Fri, Jan 22, 2021	1.32	1.39	1.26	1.38
4750	NASDAQ	SGRP	Thu, Jan 21, 2021	1.26	1.38	1.21	1.35
4749	NASDAQ	SGRP	Wed, Jan 20, 2021	1.26	1.27	1.22	1.23
4748	NASDAQ	SGRP	Tue, Jan 19, 2021	1.20	1.25	1.20	1.24
4747	NASDAQ	SGRP	Fri, Jan 15, 2021	1.20	1.26	1.18	1.20
4746	NASDAQ	SGRP	Thu, Jan 14, 2021	1.26	1.26	1.20	1.22
4745	NASDAQ	SGRP	Wed, Jan 13, 2021	1.24	1.29	1.22	1.24
4744	NASDAQ	SGRP	Tue, Jan 12, 2021	1.21	1.24	1.17	1.22
4743	NASDAQ	SGRP	Mon, Jan 11, 2021	1.18	1.22	1.17	1.19
4742	NASDAQ	SGRP	Fri, Jan 8, 2021	1.22	1.25	1.17	1.22
4741	NASDAQ	SGRP	Thu, Jan 7, 2021	1.28	1.30	1.14	1.29
4740	NASDAQ	SGRP	Wed, Jan 6, 2021	1.19	1.21	1.13	1.15
4739	NASDAQ	SGRP	Tue, Jan 5, 2021	1.06	1.16	1.05	1.13
4738	NASDAQ	SGRP	Mon, Jan 4, 2021	1.17	1.18	1.01	1.06
4737	NASDAQ	SGRP	Thu, Dec 31, 2020	1.01	1.55	1.00	1.15
4736	NASDAQ	SGRP	Wed, Dec 30, 2020	1.00	1.03	0.97	1.01
4735	NASDAQ	SGRP	Tue, Dec 29, 2020	1.02	1.02	0.99	1.00
4734	NASDAQ	SGRP	Mon, Dec 28, 2020	1.03	1.03	1.01	1.02
4733	NASDAQ	SGRP	Thu, Dec 24, 2020	1.01	1.03	1.01	1.03
4732	NASDAQ	SGRP	Wed, Dec 23, 2020	1.03	1.03	1.00	1.02
4731	NASDAQ	SGRP	Tue, Dec 22, 2020	1.01	1.03	1.00	1.03
4730	NASDAQ	SGRP	Mon, Dec 21, 2020	1.02	1.02	0.99	1.00
4729	NASDAQ	SGRP	Fri, Dec 18, 2020	1.04	1.04	1.00	1.01
4728	NASDAQ	SGRP	Thu, Dec 17, 2020	1.02	1.04	1.00	1.02
4727	NASDAQ	SGRP	Wed, Dec 16, 2020	1.04	1.04	1.00	1.02
4726	NASDAQ	SGRP	Tue, Dec 15, 2020	1.00	1.04	0.98	1.04
4725	NASDAQ	SGRP	Mon, Dec 14, 2020	1.04	1.04	1.00	1.00
4724	NASDAQ	SGRP	Fri, Dec 11, 2020	1.03	1.03	0.98	1.01
4723	NASDAQ	SGRP	Thu, Dec 10, 2020	1.02	1.03	1.00	1.03
4722	NASDAQ	SGRP	Wed, Dec 9, 2020	0.96	1.02	0.96	0.99
4721	NASDAQ	SGRP	Tue, Dec 8, 2020	0.98	1.00	0.97	0.98
4720	NASDAQ	SGRP	Mon, Dec 7, 2020	1.00	1.00	0.95	0.98
4719	NASDAQ	SGRP	Fri, Dec 4, 2020	0.97	0.98	0.97	0.98
4718	NASDAQ	SGRP	Thu, Dec 3, 2020	0.93	0.95	0.91	0.95
4717	NASDAQ	SGRP	Wed, Dec 2, 2020	0.89	0.93	0.87	0.91
4716	NASDAQ	SGRP	Tue, Dec 1, 2020	0.94	0.94	0.87	0.89
4715	NASDAQ	SGRP	Mon, Nov 30, 2020	0.91	0.94	0.89	0.94
4714	NASDAQ	SGRP	Fri, Nov 27, 2020	0.90	0.92	0.87	0.92
4713	NASDAQ	SGRP	Wed, Nov 25, 2020	0.87	0.90	0.86	0.90
4712	NASDAQ	SGRP	Tue, Nov 24, 2020	0.87	0.90	0.84	0.87
4711	NASDAQ	SGRP	Mon, Nov 23, 2020	0.87	0.91	0.83	0.88
4710	NASDAQ	SGRP	Fri, Nov 20, 2020	0.87	0.89	0.85	0.89
4709	NASDAQ	SGRP	Thu, Nov 19, 2020	0.84	0.87	0.83	0.86
4708	NASDAQ	SGRP	Wed, Nov 18, 2020	0.86	0.87	0.82	0.85
4707	NASDAQ	SGRP	Tue, Nov 17, 2020	0.87	0.87	0.81	0.85
4706	NASDAQ	SGRP	Mon, Nov 16, 2020	0.87	0.89	0.80	0.84
4705	NASDAQ	SGRP	Fri, Nov 13, 2020	0.88	0.88	0.85	0.87
4704	NASDAQ	SGRP	Thu, Nov 12, 2020	0.82	0.87	0.82	0.87
4703	NASDAQ	SGRP	Wed, Nov 11, 2020	0.80	0.83	0.80	0.82
4702	NASDAQ	SGRP	Tue, Nov 10, 2020	0.81	0.84	0.79	0.81
4701	NASDAQ	SGRP	Mon, Nov 9, 2020	0.79	0.85	0.79	0.82
4700	NASDAQ	SGRP	Fri, Nov 6, 2020	0.76	0.79	0.76	0.78
4699	NASDAQ	SGRP	Thu, Nov 5, 2020	0.77	0.79	0.75	0.76
4698	NASDAQ	SGRP	Wed, Nov 4, 2020	0.76	0.76	0.76	0.76
4697	NASDAQ	SGRP	Tue, Nov 3, 2020	0.76	0.78	0.74	0.77
4696	NASDAQ	SGRP	Mon, Nov 2, 2020	0.78	0.79	0.75	0.75
4695	NASDAQ	SGRP	Fri, Oct 30, 2020	0.78	0.80	0.72	0.74
4694	NASDAQ	SGRP	Thu, Oct 29, 2020	0.75	0.79	0.73	0.76
4693	NASDAQ	SGRP	Wed, Oct 28, 2020	0.75	0.82	0.75	0.78
4692	NASDAQ	SGRP	Tue, Oct 27, 2020	0.75	0.87	0.75	0.81
4691	NASDAQ	SGRP	Mon, Oct 26, 2020	0.77	0.79	0.74	0.75
4690	NASDAQ	SGRP	Fri, Oct 23, 2020	0.87	0.87	0.77	0.80
4689	NASDAQ	SGRP	Thu, Oct 22, 2020	0.82	0.94	0.77	0.82
4688	NASDAQ	SGRP	Wed, Oct 21, 2020	0.80	0.96	0.79	0.85
4687	NASDAQ	SGRP	Tue, Oct 20, 2020	0.78	0.81	0.78	0.80
4686	NASDAQ	SGRP	Mon, Oct 19, 2020	0.81	0.81	0.78	0.81
4685	NASDAQ	SGRP	Fri, Oct 16, 2020	0.79	0.81	0.79	0.81
4684	NASDAQ	SGRP	Thu, Oct 15, 2020	0.82	0.82	0.78	0.81
4683	NASDAQ	SGRP	Wed, Oct 14, 2020	0.78	0.81	0.78	0.81
4682	NASDAQ	SGRP	Tue, Oct 13, 2020	0.79	0.82	0.77	0.81
4681	NASDAQ	SGRP	Mon, Oct 12, 2020	0.79	0.82	0.79	0.79
4680	NASDAQ	SGRP	Fri, Oct 9, 2020	0.82	0.82	0.78	0.82
4679	NASDAQ	SGRP	Thu, Oct 8, 2020	0.80	0.82	0.78	0.82
4678	NASDAQ	SGRP	Wed, Oct 7, 2020	0.79	0.84	0.78	0.82
4677	NASDAQ	SGRP	Tue, Oct 6, 2020	0.81	0.84	0.77	0.79
4676	NASDAQ	SGRP	Mon, Oct 5, 2020	0.77	0.81	0.77	0.80
4675	NASDAQ	SGRP	Fri, Oct 2, 2020	0.71	0.80	0.70	0.80
4674	NASDAQ	SGRP	Thu, Oct 1, 2020	0.77	0.79	0.75	0.77
4673	NASDAQ	SGRP	Wed, Sep 30, 2020	0.76	0.78	0.76	0.76
4672	NASDAQ	SGRP	Tue, Sep 29, 2020	0.73	0.76	0.70	0.76
4671	NASDAQ	SGRP	Mon, Sep 28, 2020	0.68	0.75	0.68	0.73
4670	NASDAQ	SGRP	Fri, Sep 25, 2020	0.68	0.80	0.67	0.72
4669	NASDAQ	SGRP	Thu, Sep 24, 2020	0.67	0.71	0.66	0.68
4668	NASDAQ	SGRP	Wed, Sep 23, 2020	0.71	0.71	0.69	0.70
4667	NASDAQ	SGRP	Tue, Sep 22, 2020	0.74	0.74	0.70	0.71
4666	NASDAQ	SGRP	Mon, Sep 21, 2020	0.73	0.74	0.70	0.71
4665	NASDAQ	SGRP	Fri, Sep 18, 2020	0.74	0.76	0.73	0.75
4664	NASDAQ	SGRP	Thu, Sep 17, 2020	0.73	0.76	0.73	0.74
4663	NASDAQ	SGRP	Wed, Sep 16, 2020	0.73	0.76	0.73	0.73
4662	NASDAQ	SGRP	Tue, Sep 15, 2020	0.76	0.77	0.73	0.73
4661	NASDAQ	SGRP	Mon, Sep 14, 2020	0.72	0.74	0.71	0.74
4660	NASDAQ	SGRP	Fri, Sep 11, 2020	0.79	0.80	0.72	0.74
4659	NASDAQ	SGRP	Thu, Sep 10, 2020	0.77	0.80	0.76	0.76
4658	NASDAQ	SGRP	Wed, Sep 9, 2020	0.79	0.80	0.76	0.77
4657	NASDAQ	SGRP	Tue, Sep 8, 2020	0.81	0.81	0.76	0.78
4656	NASDAQ	SGRP	Fri, Sep 4, 2020	0.85	0.87	0.81	0.82
4655	NASDAQ	SGRP	Thu, Sep 3, 2020	0.85	0.89	0.83	0.84
4654	NASDAQ	SGRP	Wed, Sep 2, 2020	0.87	0.87	0.82	0.83
4653	NASDAQ	SGRP	Tue, Sep 1, 2020	0.86	0.87	0.83	0.87
4652	NASDAQ	SGRP	Mon, Aug 31, 2020	0.84	0.88	0.81	0.85
4651	NASDAQ	SGRP	Fri, Aug 28, 2020	0.90	0.93	0.84	0.84
4650	NASDAQ	SGRP	Thu, Aug 27, 2020	1.00	1.01	0.93	0.93
4649	NASDAQ	SGRP	Wed, Aug 26, 2020	1.07	1.09	1.01	1.01
4648	NASDAQ	SGRP	Tue, Aug 25, 2020	0.94	1.14	0.93	1.10
4647	NASDAQ	SGRP	Mon, Aug 24, 2020	0.92	1.07	0.86	0.93
4646	NASDAQ	SGRP	Fri, Aug 21, 2020	0.87	1.08	0.84	1.04
4645	NASDAQ	SGRP	Thu, Aug 20, 2020	0.86	0.91	0.84	0.87
4644	NASDAQ	SGRP	Wed, Aug 19, 2020	0.87	0.88	0.86	0.87
4643	NASDAQ	SGRP	Tue, Aug 18, 2020	0.84	0.89	0.81	0.86
4642	NASDAQ	SGRP	Mon, Aug 17, 2020	0.89	0.89	0.82	0.83
4641	NASDAQ	SGRP	Fri, Aug 14, 2020	0.88	0.93	0.88	0.91
4640	NASDAQ	SGRP	Thu, Aug 13, 2020	0.94	0.94	0.88	0.92
4639	NASDAQ	SGRP	Wed, Aug 12, 2020	0.93	0.97	0.82	0.94
4638	NASDAQ	SGRP	Tue, Aug 11, 2020	0.97	0.97	0.93	0.93
4637	NASDAQ	SGRP	Mon, Aug 10, 2020	0.93	1.00	0.92	0.97
4636	NASDAQ	SGRP	Fri, Aug 7, 2020	0.98	0.98	0.93	0.95
4635	NASDAQ	SGRP	Thu, Aug 6, 2020	1.01	1.02	0.90	0.97
4634	NASDAQ	SGRP	Wed, Aug 5, 2020	1.03	1.05	0.96	1.01
4633	NASDAQ	SGRP	Tue, Aug 4, 2020	1.05	1.09	1.00	1.01
4632	NASDAQ	SGRP	Mon, Aug 3, 2020	1.11	1.18	0.92	1.06
4631	NASDAQ	SGRP	Fri, Jul 31, 2020	1.02	1.14	0.90	1.02
4630	NASDAQ	SGRP	Thu, Jul 30, 2020	0.99	1.10	0.88	1.02
4629	NASDAQ	SGRP	Wed, Jul 29, 2020	1.05	1.26	0.86	0.97
4628	NASDAQ	SGRP	Tue, Jul 28, 2020	0.81	1.18	0.80	1.15
4627	NASDAQ	SGRP	Mon, Jul 27, 2020	0.79	0.82	0.76	0.82
4626	NASDAQ	SGRP	Fri, Jul 24, 2020	0.79	0.79	0.76	0.77
4625	NASDAQ	SGRP	Thu, Jul 23, 2020	0.79	0.79	0.76	0.78
4624	NASDAQ	SGRP	Wed, Jul 22, 2020	0.76	0.79	0.76	0.79
4623	NASDAQ	SGRP	Tue, Jul 21, 2020	0.79	0.80	0.76	0.79
4622	NASDAQ	SGRP	Mon, Jul 20, 2020	0.80	0.80	0.76	0.79
4621	NASDAQ	SGRP	Fri, Jul 17, 2020	0.79	0.80	0.76	0.79
4620	NASDAQ	SGRP	Thu, Jul 16, 2020	0.77	0.80	0.75	0.80
4619	NASDAQ	SGRP	Wed, Jul 15, 2020	0.75	0.78	0.74	0.78
4618	NASDAQ	SGRP	Tue, Jul 14, 2020	0.80	0.80	0.75	0.77
4617	NASDAQ	SGRP	Mon, Jul 13, 2020	0.76	0.84	0.72	0.79
4616	NASDAQ	SGRP	Fri, Jul 10, 2020	0.75	0.76	0.69	0.75
4615	NASDAQ	SGRP	Thu, Jul 9, 2020	0.82	0.85	0.71	0.73
4614	NASDAQ	SGRP	Wed, Jul 8, 2020	0.83	0.87	0.78	0.78
4613	NASDAQ	SGRP	Tue, Jul 7, 2020	0.77	0.88	0.75	0.78
4612	NASDAQ	SGRP	Mon, Jul 6, 2020	0.80	0.82	0.77	0.78
4611	NASDAQ	SGRP	Thu, Jul 2, 2020	0.78	0.79	0.76	0.77
4610	NASDAQ	SGRP	Wed, Jul 1, 2020	0.76	0.80	0.75	0.79
4609	NASDAQ	SGRP	Tue, Jun 30, 2020	0.75	0.78	0.75	0.75
4608	NASDAQ	SGRP	Mon, Jun 29, 2020	0.79	0.80	0.75	0.76
4607	NASDAQ	SGRP	Fri, Jun 26, 2020	0.76	0.80	0.75	0.75
4606	NASDAQ	SGRP	Thu, Jun 25, 2020	0.80	0.89	0.79	0.80
4605	NASDAQ	SGRP	Wed, Jun 24, 2020	0.84	0.85	0.79	0.80
4604	NASDAQ	SGRP	Tue, Jun 23, 2020	0.81	0.82	0.79	0.81
4603	NASDAQ	SGRP	Mon, Jun 22, 2020	0.80	0.83	0.79	0.82
4602	NASDAQ	SGRP	Fri, Jun 19, 2020	0.82	0.85	0.77	0.82
4601	NASDAQ	SGRP	Thu, Jun 18, 2020	0.84	0.85	0.82	0.83
4600	NASDAQ	SGRP	Wed, Jun 17, 2020	0.84	0.85	0.83	0.84
4599	NASDAQ	SGRP	Tue, Jun 16, 2020	0.75	0.84	0.75	0.84
4598	NASDAQ	SGRP	Mon, Jun 15, 2020	0.80	0.85	0.80	0.80
4597	NASDAQ	SGRP	Fri, Jun 12, 2020	0.85	0.90	0.81	0.85
4596	NASDAQ	SGRP	Thu, Jun 11, 2020	0.86	0.86	0.81	0.85
4595	NASDAQ	SGRP	Wed, Jun 10, 2020	0.90	0.93	0.82	0.85
4594	NASDAQ	SGRP	Tue, Jun 9, 2020	1.06	1.06	0.80	0.93
4593	NASDAQ	SGRP	Mon, Jun 8, 2020	0.90	1.08	0.85	0.94
4592	NASDAQ	SGRP	Fri, Jun 5, 2020	0.72	0.95	0.72	0.89
4591	NASDAQ	SGRP	Thu, Jun 4, 2020	0.68	0.70	0.68	0.70
4590	NASDAQ	SGRP	Wed, Jun 3, 2020	0.72	0.72	0.68	0.70
4589	NASDAQ	SGRP	Tue, Jun 2, 2020	0.69	0.70	0.68	0.69
4588	NASDAQ	SGRP	Mon, Jun 1, 2020	0.69	0.69	0.68	0.69
4587	NASDAQ	SGRP	Fri, May 29, 2020	0.70	0.70	0.67	0.69
4586	NASDAQ	SGRP	Thu, May 28, 2020	0.70	0.70	0.65	0.69
4585	NASDAQ	SGRP	Wed, May 27, 2020	0.68	0.75	0.65	0.70
4584	NASDAQ	SGRP	Tue, May 26, 2020	0.71	0.71	0.67	0.69
4583	NASDAQ	SGRP	Fri, May 22, 2020	0.70	0.71	0.67	0.70
4582	NASDAQ	SGRP	Thu, May 21, 2020	0.73	0.73	0.67	0.70
4581	NASDAQ	SGRP	Wed, May 20, 2020	0.73	0.73	0.70	0.73
4580	NASDAQ	SGRP	Tue, May 19, 2020	0.73	0.74	0.70	0.70
4579	NASDAQ	SGRP	Mon, May 18, 2020	0.71	0.75	0.71	0.74
4578	NASDAQ	SGRP	Fri, May 15, 2020	0.71	0.71	0.65	0.70
4577	NASDAQ	SGRP	Thu, May 14, 2020	0.71	0.73	0.68	0.71
4576	NASDAQ	SGRP	Wed, May 13, 2020	0.75	0.76	0.71	0.72
4575	NASDAQ	SGRP	Tue, May 12, 2020	0.76	0.76	0.72	0.75
4574	NASDAQ	SGRP	Mon, May 11, 2020	0.74	0.75	0.74	0.74
4573	NASDAQ	SGRP	Fri, May 8, 2020	0.76	0.76	0.72	0.74
4572	NASDAQ	SGRP	Thu, May 7, 2020	0.72	0.76	0.72	0.75
4571	NASDAQ	SGRP	Wed, May 6, 2020	0.71	0.76	0.71	0.74
4570	NASDAQ	SGRP	Tue, May 5, 2020	0.74	0.78	0.70	0.73
4569	NASDAQ	SGRP	Mon, May 4, 2020	0.77	0.80	0.75	0.76
4568	NASDAQ	SGRP	Fri, May 1, 2020	0.79	0.86	0.74	0.77
4567	NASDAQ	SGRP	Thu, Apr 30, 2020	0.86	0.86	0.80	0.81
4566	NASDAQ	SGRP	Wed, Apr 29, 2020	0.77	0.86	0.77	0.83
4565	NASDAQ	SGRP	Tue, Apr 28, 2020	0.77	0.77	0.75	0.77
4564	NASDAQ	SGRP	Mon, Apr 27, 2020	0.77	0.77	0.76	0.76
4563	NASDAQ	SGRP	Fri, Apr 24, 2020	0.74	0.77	0.74	0.76
4562	NASDAQ	SGRP	Thu, Apr 23, 2020	0.73	0.77	0.73	0.74
4561	NASDAQ	SGRP	Wed, Apr 22, 2020	0.72	0.73	0.69	0.73
4560	NASDAQ	SGRP	Tue, Apr 21, 2020	0.77	0.77	0.72	0.72
4559	NASDAQ	SGRP	Mon, Apr 20, 2020	0.73	0.78	0.73	0.76
4558	NASDAQ	SGRP	Fri, Apr 17, 2020	0.79	0.79	0.74	0.75
4557	NASDAQ	SGRP	Thu, Apr 16, 2020	0.77	0.77	0.69	0.72
4556	NASDAQ	SGRP	Wed, Apr 15, 2020	0.78	0.80	0.72	0.74
4555	NASDAQ	SGRP	Tue, Apr 14, 2020	0.79	0.80	0.74	0.78
4554	NASDAQ	SGRP	Mon, Apr 13, 2020	0.85	0.85	0.75	0.75
4553	NASDAQ	SGRP	Thu, Apr 9, 2020	0.78	0.87	0.78	0.82
4552	NASDAQ	SGRP	Wed, Apr 8, 2020	0.76	0.78	0.76	0.78
4551	NASDAQ	SGRP	Tue, Apr 7, 2020	0.74	0.80	0.73	0.78
4550	NASDAQ	SGRP	Mon, Apr 6, 2020	0.69	0.73	0.69	0.72
4549	NASDAQ	SGRP	Fri, Apr 3, 2020	0.70	0.74	0.66	0.69
4548	NASDAQ	SGRP	Thu, Apr 2, 2020	0.74	0.75	0.68	0.69
4547	NASDAQ	SGRP	Wed, Apr 1, 2020	0.66	0.75	0.66	0.74
4546	NASDAQ	SGRP	Tue, Mar 31, 2020	0.60	0.68	0.60	0.65
4545	NASDAQ	SGRP	Mon, Mar 30, 2020	0.64	0.67	0.55	0.62
4544	NASDAQ	SGRP	Fri, Mar 27, 2020	0.73	1.00	0.63	0.63
4543	NASDAQ	SGRP	Thu, Mar 26, 2020	0.66	0.79	0.61	0.79
4542	NASDAQ	SGRP	Wed, Mar 25, 2020	0.61	0.70	0.61	0.65
4541	NASDAQ	SGRP	Tue, Mar 24, 2020	0.60	0.63	0.57	0.60
4540	NASDAQ	SGRP	Mon, Mar 23, 2020	0.60	0.63	0.55	0.60
4539	NASDAQ	SGRP	Fri, Mar 20, 2020	0.62	0.62	0.58	0.60
4538	NASDAQ	SGRP	Thu, Mar 19, 2020	0.64	0.64	0.60	0.61
4537	NASDAQ	SGRP	Wed, Mar 18, 2020	0.64	0.76	0.62	0.65
4536	NASDAQ	SGRP	Tue, Mar 17, 2020	0.66	0.68	0.62	0.64
4535	NASDAQ	SGRP	Mon, Mar 16, 2020	0.70	0.81	0.60	0.68
4534	NASDAQ	SGRP	Fri, Mar 13, 2020	0.77	0.82	0.73	0.80
4533	NASDAQ	SGRP	Thu, Mar 12, 2020	0.90	0.91	0.76	0.82
4532	NASDAQ	SGRP	Wed, Mar 11, 2020	0.95	1.05	0.91	0.94
4531	NASDAQ	SGRP	Tue, Mar 10, 2020	0.91	1.02	0.90	1.00
4530	NASDAQ	SGRP	Mon, Mar 9, 2020	1.11	1.11	0.88	1.01
4529	NASDAQ	SGRP	Fri, Mar 6, 2020	1.14	1.14	1.11	1.13
4528	NASDAQ	SGRP	Thu, Mar 5, 2020	1.14	1.15	1.12	1.14
4527	NASDAQ	SGRP	Wed, Mar 4, 2020	1.13	1.15	1.12	1.15
4526	NASDAQ	SGRP	Tue, Mar 3, 2020	1.17	1.17	1.11	1.11
4525	NASDAQ	SGRP	Mon, Mar 2, 2020	1.16	1.16	1.11	1.16
4524	NASDAQ	SGRP	Fri, Feb 28, 2020	1.11	1.15	1.10	1.13
4523	NASDAQ	SGRP	Thu, Feb 27, 2020	1.17	1.18	1.12	1.15
4522	NASDAQ	SGRP	Wed, Feb 26, 2020	1.23	1.24	1.15	1.18
4521	NASDAQ	SGRP	Tue, Feb 25, 2020	1.24	1.24	1.18	1.24
4520	NASDAQ	SGRP	Mon, Feb 24, 2020	1.27	1.28	1.21	1.23
4519	NASDAQ	SGRP	Fri, Feb 21, 2020	1.29	1.30	1.29	1.29
4518	NASDAQ	SGRP	Thu, Feb 20, 2020	1.26	1.32	1.26	1.29
4517	NASDAQ	SGRP	Wed, Feb 19, 2020	1.33	1.33	1.25	1.26
4516	NASDAQ	SGRP	Tue, Feb 18, 2020	1.30	1.34	1.27	1.30
4515	NASDAQ	SGRP	Fri, Feb 14, 2020	1.27	1.30	1.22	1.29
4514	NASDAQ	SGRP	Thu, Feb 13, 2020	1.34	1.34	1.25	1.26
4513	NASDAQ	SGRP	Wed, Feb 12, 2020	1.26	1.35	1.26	1.32
4512	NASDAQ	SGRP	Tue, Feb 11, 2020	1.26	1.27	1.23	1.26
4511	NASDAQ	SGRP	Mon, Feb 10, 2020	1.18	1.25	1.18	1.24
4510	NASDAQ	SGRP	Fri, Feb 7, 2020	1.19	1.19	1.14	1.18
4509	NASDAQ	SGRP	Thu, Feb 6, 2020	1.14	1.17	1.10	1.16
4508	NASDAQ	SGRP	Wed, Feb 5, 2020	1.15	1.18	1.12	1.15
4507	NASDAQ	SGRP	Tue, Feb 4, 2020	1.15	1.15	1.10	1.14
4506	NASDAQ	SGRP	Mon, Feb 3, 2020	1.14	1.15	1.13	1.13
4505	NASDAQ	SGRP	Fri, Jan 31, 2020	1.15	1.17	1.13	1.13
4504	NASDAQ	SGRP	Thu, Jan 30, 2020	1.18	1.18	1.15	1.15
4503	NASDAQ	SGRP	Wed, Jan 29, 2020	1.19	1.19	1.15	1.17
4502	NASDAQ	SGRP	Tue, Jan 28, 2020	1.17	1.20	1.17	1.19
4501	NASDAQ	SGRP	Mon, Jan 27, 2020	1.16	1.22	1.15	1.19
4500	NASDAQ	SGRP	Fri, Jan 24, 2020	1.21	1.21	1.17	1.18
4499	NASDAQ	SGRP	Thu, Jan 23, 2020	1.18	1.20	1.15	1.20
4498	NASDAQ	SGRP	Wed, Jan 22, 2020	1.20	1.20	1.19	1.20
4497	NASDAQ	SGRP	Tue, Jan 21, 2020	1.19	1.20	1.19	1.20
4496	NASDAQ	SGRP	Fri, Jan 17, 2020	1.18	1.20	1.18	1.20
4495	NASDAQ	SGRP	Thu, Jan 16, 2020	1.18	1.20	1.16	1.19
4494	NASDAQ	SGRP	Wed, Jan 15, 2020	1.16	1.19	1.15	1.17
4493	NASDAQ	SGRP	Tue, Jan 14, 2020	1.15	1.19	1.13	1.18
4492	NASDAQ	SGRP	Mon, Jan 13, 2020	1.09	1.15	1.08	1.14
4491	NASDAQ	SGRP	Fri, Jan 10, 2020	1.12	1.15	1.10	1.12
4490	NASDAQ	SGRP	Thu, Jan 9, 2020	1.15	1.17	1.06	1.12
4489	NASDAQ	SGRP	Wed, Jan 8, 2020	1.15	1.18	1.15	1.16
4488	NASDAQ	SGRP	Tue, Jan 7, 2020	1.17	1.18	1.15	1.18
4487	NASDAQ	SGRP	Mon, Jan 6, 2020	1.18	1.18	1.12	1.17
4486	NASDAQ	SGRP	Fri, Jan 3, 2020	1.20	1.20	1.08	1.18
4485	NASDAQ	SGRP	Thu, Jan 2, 2020	1.30	1.32	1.24	1.26
4484	NASDAQ	SGRP	Tue, Dec 31, 2019	1.35	1.35	1.29	1.30
4483	NASDAQ	SGRP	Mon, Dec 30, 2019	1.34	1.37	1.29	1.33
4482	NASDAQ	SGRP	Fri, Dec 27, 2019	1.34	1.36	1.28	1.34
4481	NASDAQ	SGRP	Thu, Dec 26, 2019	1.31	1.37	1.30	1.33
4480	NASDAQ	SGRP	Tue, Dec 24, 2019	1.18	1.30	1.18	1.30
4479	NASDAQ	SGRP	Mon, Dec 23, 2019	1.17	1.21	1.17	1.19
4478	NASDAQ	SGRP	Fri, Dec 20, 2019	1.21	1.21	1.17	1.17
4477	NASDAQ	SGRP	Thu, Dec 19, 2019	1.13	1.21	1.13	1.15
4476	NASDAQ	SGRP	Wed, Dec 18, 2019	1.14	1.19	1.14	1.15
4475	NASDAQ	SGRP	Tue, Dec 17, 2019	1.12	1.22	1.11	1.14
4474	NASDAQ	SGRP	Mon, Dec 16, 2019	1.13	1.15	1.11	1.11
4473	NASDAQ	SGRP	Fri, Dec 13, 2019	1.13	1.13	1.12	1.13
4472	NASDAQ	SGRP	Thu, Dec 12, 2019	1.11	1.13	1.09	1.13
4471	NASDAQ	SGRP	Wed, Dec 11, 2019	1.13	1.13	1.08	1.12
4470	NASDAQ	SGRP	Tue, Dec 10, 2019	1.10	1.12	1.10	1.11
4469	NASDAQ	SGRP	Mon, Dec 9, 2019	1.13	1.15	1.10	1.12
4468	NASDAQ	SGRP	Fri, Dec 6, 2019	1.14	1.15	1.13	1.13
4467	NASDAQ	SGRP	Thu, Dec 5, 2019	1.13	1.17	1.11	1.13
4466	NASDAQ	SGRP	Wed, Dec 4, 2019	1.11	1.17	1.11	1.12
4465	NASDAQ	SGRP	Tue, Dec 3, 2019	1.18	1.18	1.11	1.14
4464	NASDAQ	SGRP	Mon, Dec 2, 2019	1.20	1.22	1.12	1.18
4463	NASDAQ	SGRP	Fri, Nov 29, 2019	1.22	1.22	1.12	1.16
4462	NASDAQ	SGRP	Wed, Nov 27, 2019	1.26	1.35	1.17	1.22
4461	NASDAQ	SGRP	Tue, Nov 26, 2019	1.36	1.38	1.28	1.29
4460	NASDAQ	SGRP	Mon, Nov 25, 2019	1.29	1.35	1.27	1.33
4459	NASDAQ	SGRP	Fri, Nov 22, 2019	1.33	1.33	1.23	1.25
4458	NASDAQ	SGRP	Thu, Nov 21, 2019	1.20	1.32	1.19	1.30
4457	NASDAQ	SGRP	Wed, Nov 20, 2019	1.16	1.29	1.15	1.22
4456	NASDAQ	SGRP	Tue, Nov 19, 2019	1.16	1.17	1.12	1.14
4455	NASDAQ	SGRP	Mon, Nov 18, 2019	1.15	1.17	1.11	1.15
4454	NASDAQ	SGRP	Fri, Nov 15, 2019	1.20	1.20	1.10	1.15
4453	NASDAQ	SGRP	Thu, Nov 14, 2019	1.13	1.16	1.08	1.16
4452	NASDAQ	SGRP	Wed, Nov 13, 2019	1.08	1.22	1.05	1.19
4451	NASDAQ	SGRP	Tue, Nov 12, 2019	1.03	1.07	1.03	1.07
4450	NASDAQ	SGRP	Mon, Nov 11, 2019	1.03	1.05	1.01	1.05
4449	NASDAQ	SGRP	Fri, Nov 8, 2019	1.06	1.08	1.02	1.05
4448	NASDAQ	SGRP	Thu, Nov 7, 2019	1.07	1.09	1.04	1.09
4447	NASDAQ	SGRP	Wed, Nov 6, 2019	1.09	1.11	1.09	1.11
4446	NASDAQ	SGRP	Tue, Nov 5, 2019	1.14	1.14	1.07	1.11
4445	NASDAQ	SGRP	Mon, Nov 4, 2019	1.13	1.14	1.10	1.14
4444	NASDAQ	SGRP	Fri, Nov 1, 2019	1.11	1.14	1.10	1.14
4443	NASDAQ	SGRP	Thu, Oct 31, 2019	1.13	1.14	1.10	1.14
4442	NASDAQ	SGRP	Wed, Oct 30, 2019	1.12	1.15	1.12	1.12
4441	NASDAQ	SGRP	Tue, Oct 29, 2019	1.11	1.14	1.10	1.10
4440	NASDAQ	SGRP	Mon, Oct 28, 2019	1.10	1.13	1.07	1.13
4439	NASDAQ	SGRP	Fri, Oct 25, 2019	1.07	1.11	1.07	1.10
4438	NASDAQ	SGRP	Thu, Oct 24, 2019	1.05	1.09	1.05	1.09
4437	NASDAQ	SGRP	Wed, Oct 23, 2019	1.09	1.09	1.07	1.07
4436	NASDAQ	SGRP	Tue, Oct 22, 2019	1.05	1.09	1.05	1.07
4435	NASDAQ	SGRP	Mon, Oct 21, 2019	1.09	1.09	1.08	1.09
4434	NASDAQ	SGRP	Fri, Oct 18, 2019	1.06	1.08	1.05	1.08
4433	NASDAQ	SGRP	Thu, Oct 17, 2019	1.03	1.07	1.03	1.06
4432	NASDAQ	SGRP	Wed, Oct 16, 2019	1.03	1.04	1.03	1.04
4431	NASDAQ	SGRP	Tue, Oct 15, 2019	1.03	1.06	1.03	1.05
4430	NASDAQ	SGRP	Mon, Oct 14, 2019	1.05	1.06	1.03	1.03
4429	NASDAQ	SGRP	Fri, Oct 11, 2019	1.04	1.07	1.03	1.06
4428	NASDAQ	SGRP	Thu, Oct 10, 2019	1.03	1.08	1.02	1.06
4427	NASDAQ	SGRP	Wed, Oct 9, 2019	1.03	1.04	0.99	1.03
4426	NASDAQ	SGRP	Tue, Oct 8, 2019	1.03	1.05	1.03	1.05
4425	NASDAQ	SGRP	Mon, Oct 7, 2019	1.04	1.05	1.02	1.04
4424	NASDAQ	SGRP	Fri, Oct 4, 2019	1.02	1.07	1.02	1.05
4423	NASDAQ	SGRP	Thu, Oct 3, 2019	1.03	1.05	1.02	1.04
4422	NASDAQ	SGRP	Wed, Oct 2, 2019	1.03	1.05	1.02	1.02
4421	NASDAQ	SGRP	Tue, Oct 1, 2019	1.03	1.05	1.03	1.03
4420	NASDAQ	SGRP	Mon, Sep 30, 2019	1.05	1.06	1.03	1.03
4419	NASDAQ	SGRP	Fri, Sep 27, 2019	1.04	1.07	1.03	1.04
4418	NASDAQ	SGRP	Thu, Sep 26, 2019	1.03	1.04	1.03	1.03
4417	NASDAQ	SGRP	Wed, Sep 25, 2019	1.04	1.07	1.03	1.03
4416	NASDAQ	SGRP	Tue, Sep 24, 2019	1.06	1.06	1.03	1.04
4415	NASDAQ	SGRP	Mon, Sep 23, 2019	1.03	1.05	1.03	1.04
4414	NASDAQ	SGRP	Fri, Sep 20, 2019	1.04	1.05	1.03	1.05
4413	NASDAQ	SGRP	Thu, Sep 19, 2019	1.02	1.09	1.02	1.04
4412	NASDAQ	SGRP	Wed, Sep 18, 2019	1.07	1.08	1.04	1.04
4411	NASDAQ	SGRP	Tue, Sep 17, 2019	1.07	1.08	1.05	1.08
4410	NASDAQ	SGRP	Mon, Sep 16, 2019	1.01	1.06	1.01	1.06
4409	NASDAQ	SGRP	Fri, Sep 13, 2019	1.01	1.03	1.01	1.01
4408	NASDAQ	SGRP	Thu, Sep 12, 2019	1.02	1.03	0.99	1.01
4407	NASDAQ	SGRP	Wed, Sep 11, 2019	0.99	1.05	0.98	0.98
4406	NASDAQ	SGRP	Tue, Sep 10, 2019	1.01	1.01	0.99	0.99
4405	NASDAQ	SGRP	Mon, Sep 9, 2019	1.05	1.07	0.99	1.01
4404	NASDAQ	SGRP	Fri, Sep 6, 2019	1.08	1.09	1.01	1.02
4403	NASDAQ	SGRP	Thu, Sep 5, 2019	1.15	1.16	1.08	1.10
4402	NASDAQ	SGRP	Wed, Sep 4, 2019	1.19	1.22	1.11	1.15
4401	NASDAQ	SGRP	Tue, Sep 3, 2019	1.20	1.21	1.19	1.20
4400	NASDAQ	SGRP	Fri, Aug 30, 2019	1.21	1.24	1.20	1.20
4399	NASDAQ	SGRP	Thu, Aug 29, 2019	1.22	1.23	1.17	1.22
4398	NASDAQ	SGRP	Wed, Aug 28, 2019	1.17	1.23	1.11	1.19
4397	NASDAQ	SGRP	Tue, Aug 27, 2019	1.19	1.19	1.14	1.18
4396	NASDAQ	SGRP	Mon, Aug 26, 2019	1.16	1.23	1.16	1.16
4395	NASDAQ	SGRP	Fri, Aug 23, 2019	1.21	1.21	1.12	1.14
4394	NASDAQ	SGRP	Thu, Aug 22, 2019	1.11	1.23	1.11	1.21
4393	NASDAQ	SGRP	Wed, Aug 21, 2019	1.04	1.09	0.99	1.09
4392	NASDAQ	SGRP	Tue, Aug 20, 2019	1.01	1.04	0.99	1.04
4391	NASDAQ	SGRP	Mon, Aug 19, 2019	0.98	1.03	0.96	1.01
4390	NASDAQ	SGRP	Fri, Aug 16, 2019	0.99	1.01	0.93	1.01
4389	NASDAQ	SGRP	Thu, Aug 15, 2019	0.92	1.03	0.85	0.92
4388	NASDAQ	SGRP	Wed, Aug 14, 2019	0.73	0.75	0.73	0.75
4387	NASDAQ	SGRP	Tue, Aug 13, 2019	0.79	0.79	0.75	0.79
4386	NASDAQ	SGRP	Mon, Aug 12, 2019	0.76	0.79	0.76	0.79
4385	NASDAQ	SGRP	Fri, Aug 9, 2019	0.80	0.80	0.77	0.78
4384	NASDAQ	SGRP	Thu, Aug 8, 2019	0.76	0.79	0.71	0.77
4383	NASDAQ	SGRP	Wed, Aug 7, 2019	0.73	0.76	0.73	0.76
4382	NASDAQ	SGRP	Tue, Aug 6, 2019	0.75	0.75	0.75	0.75
4381	NASDAQ	SGRP	Mon, Aug 5, 2019	0.73	0.76	0.73	0.75
4380	NASDAQ	SGRP	Fri, Aug 2, 2019	0.75	0.75	0.74	0.75
4379	NASDAQ	SGRP	Thu, Aug 1, 2019	0.76	0.76	0.72	0.72
4378	NASDAQ	SGRP	Wed, Jul 31, 2019	0.76	0.76	0.73	0.73
4377	NASDAQ	SGRP	Tue, Jul 30, 2019	0.76	0.76	0.74	0.76
4376	NASDAQ	SGRP	Mon, Jul 29, 2019	0.75	0.76	0.74	0.74
4375	NASDAQ	SGRP	Fri, Jul 26, 2019	0.75	0.76	0.74	0.74
4374	NASDAQ	SGRP	Thu, Jul 25, 2019	0.73	0.76	0.73	0.76
4373	NASDAQ	SGRP	Wed, Jul 24, 2019	0.70	0.72	0.70	0.72
4372	NASDAQ	SGRP	Tue, Jul 23, 2019	0.72	0.72	0.70	0.71
4371	NASDAQ	SGRP	Mon, Jul 22, 2019	0.72	0.72	0.72	0.72
4370	NASDAQ	SGRP	Fri, Jul 19, 2019	0.71	0.71	0.70	0.71
4369	NASDAQ	SGRP	Thu, Jul 18, 2019	0.71	0.72	0.70	0.72
4368	NASDAQ	SGRP	Wed, Jul 17, 2019	0.72	0.72	0.70	0.71
4367	NASDAQ	SGRP	Tue, Jul 16, 2019	0.70	0.71	0.70	0.71
4366	NASDAQ	SGRP	Mon, Jul 15, 2019	0.73	0.73	0.70	0.70
4365	NASDAQ	SGRP	Fri, Jul 12, 2019	0.71	0.73	0.71	0.72
4364	NASDAQ	SGRP	Thu, Jul 11, 2019	0.71	0.72	0.71	0.71
4363	NASDAQ	SGRP	Wed, Jul 10, 2019	0.73	0.74	0.71	0.71
4362	NASDAQ	SGRP	Tue, Jul 9, 2019	0.70	0.74	0.70	0.73
4361	NASDAQ	SGRP	Mon, Jul 8, 2019	0.69	0.74	0.68	0.73
4360	NASDAQ	SGRP	Fri, Jul 5, 2019	0.66	0.70	0.65	0.69
4359	NASDAQ	SGRP	Wed, Jul 3, 2019	0.69	0.71	0.69	0.70
4358	NASDAQ	SGRP	Tue, Jul 2, 2019	0.65	0.69	0.65	0.68
4357	NASDAQ	SGRP	Mon, Jul 1, 2019	0.69	0.69	0.64	0.68
4356	NASDAQ	SGRP	Fri, Jun 28, 2019	0.64	0.70	0.63	0.68
4355	NASDAQ	SGRP	Thu, Jun 27, 2019	0.68	0.69	0.65	0.69
4354	NASDAQ	SGRP	Wed, Jun 26, 2019	0.65	0.70	0.65	0.68
4353	NASDAQ	SGRP	Tue, Jun 25, 2019	0.67	0.68	0.64	0.68
4352	NASDAQ	SGRP	Mon, Jun 24, 2019	0.64	0.70	0.64	0.67
4351	NASDAQ	SGRP	Fri, Jun 21, 2019	0.71	0.73	0.64	0.64
4350	NASDAQ	SGRP	Thu, Jun 20, 2019	0.69	0.70	0.69	0.69
4349	NASDAQ	SGRP	Wed, Jun 19, 2019	0.67	0.70	0.66	0.70
4348	NASDAQ	SGRP	Tue, Jun 18, 2019	0.68	0.68	0.64	0.66
4347	NASDAQ	SGRP	Mon, Jun 17, 2019	0.68	0.68	0.64	0.66
4346	NASDAQ	SGRP	Fri, Jun 14, 2019	0.68	0.69	0.68	0.69
4345	NASDAQ	SGRP	Thu, Jun 13, 2019	0.65	0.69	0.65	0.69
4344	NASDAQ	SGRP	Wed, Jun 12, 2019	0.67	0.67	0.65	0.66
4343	NASDAQ	SGRP	Tue, Jun 11, 2019	0.65	0.67	0.65	0.66
4342	NASDAQ	SGRP	Mon, Jun 10, 2019	0.67	0.67	0.67	0.67
4341	NASDAQ	SGRP	Fri, Jun 7, 2019	0.65	0.69	0.65	0.69
4340	NASDAQ	SGRP	Thu, Jun 6, 2019	0.67	0.69	0.65	0.66
4339	NASDAQ	SGRP	Wed, Jun 5, 2019	0.70	0.71	0.66	0.67
4338	NASDAQ	SGRP	Tue, Jun 4, 2019	0.74	0.74	0.70	0.70
4337	NASDAQ	SGRP	Mon, Jun 3, 2019	0.78	0.78	0.70	0.70
4336	NASDAQ	SGRP	Fri, May 31, 2019	0.73	0.79	0.72	0.75
4335	NASDAQ	SGRP	Thu, May 30, 2019	0.75	0.80	0.73	0.80
4334	NASDAQ	SGRP	Wed, May 29, 2019	0.80	0.80	0.74	0.75
4333	NASDAQ	SGRP	Tue, May 28, 2019	0.80	0.80	0.75	0.80
4332	NASDAQ	SGRP	Fri, May 24, 2019	0.75	0.80	0.75	0.80
4331	NASDAQ	SGRP	Thu, May 23, 2019	0.83	0.83	0.78	0.78
4330	NASDAQ	SGRP	Wed, May 22, 2019	0.80	0.81	0.75	0.81
4329	NASDAQ	SGRP	Tue, May 21, 2019	0.73	0.75	0.72	0.75
4328	NASDAQ	SGRP	Mon, May 20, 2019	0.72	0.75	0.71	0.75
4327	NASDAQ	SGRP	Fri, May 17, 2019	0.72	0.75	0.71	0.72
4326	NASDAQ	SGRP	Thu, May 16, 2019	0.76	0.85	0.71	0.71
4325	NASDAQ	SGRP	Wed, May 15, 2019	0.64	0.67	0.64	0.67
4324	NASDAQ	SGRP	Tue, May 14, 2019	0.00	0.00	0.00	0.68
4323	NASDAQ	SGRP	Mon, May 13, 2019	0.64	0.68	0.64	0.68
4322	NASDAQ	SGRP	Fri, May 10, 2019	0.64	0.66	0.64	0.66
4321	NASDAQ	SGRP	Thu, May 9, 2019	0.66	0.66	0.64	0.66
4320	NASDAQ	SGRP	Wed, May 8, 2019	0.65	0.68	0.64	0.68
4319	NASDAQ	SGRP	Tue, May 7, 2019	0.65	0.69	0.65	0.69
4318	NASDAQ	SGRP	Mon, May 6, 2019	0.67	0.69	0.65	0.66
4317	NASDAQ	SGRP	Fri, May 3, 2019	0.62	0.69	0.62	0.67
4316	NASDAQ	SGRP	Thu, May 2, 2019	0.65	0.66	0.65	0.66
4315	NASDAQ	SGRP	Wed, May 1, 2019	0.67	0.69	0.62	0.65
4314	NASDAQ	SGRP	Tue, Apr 30, 2019	0.70	0.70	0.67	0.69
4313	NASDAQ	SGRP	Mon, Apr 29, 2019	0.69	0.72	0.68	0.70
4312	NASDAQ	SGRP	Fri, Apr 26, 2019	0.73	0.73	0.69	0.70
4311	NASDAQ	SGRP	Thu, Apr 25, 2019	0.70	0.78	0.68	0.70
4310	NASDAQ	SGRP	Wed, Apr 24, 2019	0.71	0.73	0.68	0.68
4309	NASDAQ	SGRP	Tue, Apr 23, 2019	0.70	0.71	0.67	0.71
4308	NASDAQ	SGRP	Mon, Apr 22, 2019	0.69	0.70	0.67	0.70
4307	NASDAQ	SGRP	Thu, Apr 18, 2019	0.69	0.69	0.68	0.69
4306	NASDAQ	SGRP	Wed, Apr 17, 2019	0.69	0.72	0.66	0.69
4305	NASDAQ	SGRP	Tue, Apr 16, 2019	0.73	0.78	0.67	0.68
4304	NASDAQ	SGRP	Mon, Apr 15, 2019	0.66	0.66	0.64	0.66
4303	NASDAQ	SGRP	Fri, Apr 12, 2019	0.63	0.66	0.62	0.66
4302	NASDAQ	SGRP	Thu, Apr 11, 2019	0.64	0.65	0.62	0.63
4301	NASDAQ	SGRP	Wed, Apr 10, 2019	0.66	0.66	0.63	0.65
4300	NASDAQ	SGRP	Tue, Apr 9, 2019	0.64	0.67	0.64	0.66
4299	NASDAQ	SGRP	Mon, Apr 8, 2019	0.64	0.64	0.61	0.63
4298	NASDAQ	SGRP	Fri, Apr 5, 2019	0.63	0.66	0.61	0.64
4297	NASDAQ	SGRP	Thu, Apr 4, 2019	0.63	0.65	0.63	0.64
4296	NASDAQ	SGRP	Wed, Apr 3, 2019	0.63	0.68	0.63	0.64
4295	NASDAQ	SGRP	Tue, Apr 2, 2019	0.62	0.66	0.62	0.66
4294	NASDAQ	SGRP	Mon, Apr 1, 2019	0.69	0.69	0.61	0.65
4293	NASDAQ	SGRP	Fri, Mar 29, 2019	0.65	0.70	0.63	0.63
4292	NASDAQ	SGRP	Thu, Mar 28, 2019	0.62	0.65	0.62	0.65
4291	NASDAQ	SGRP	Wed, Mar 27, 2019	0.61	0.67	0.61	0.64
4290	NASDAQ	SGRP	Tue, Mar 26, 2019	0.62	0.63	0.61	0.62
4289	NASDAQ	SGRP	Mon, Mar 25, 2019	0.61	0.61	0.61	0.61
4288	NASDAQ	SGRP	Fri, Mar 22, 2019	0.61	0.61	0.61	0.61
4287	NASDAQ	SGRP	Thu, Mar 21, 2019	0.61	0.62	0.60	0.61
4286	NASDAQ	SGRP	Wed, Mar 20, 2019	0.58	0.63	0.58	0.61
4285	NASDAQ	SGRP	Tue, Mar 19, 2019	0.63	0.64	0.55	0.62
4284	NASDAQ	SGRP	Mon, Mar 18, 2019	0.62	0.70	0.55	0.65
4283	NASDAQ	SGRP	Fri, Mar 15, 2019	0.67	0.88	0.67	0.67
4282	NASDAQ	SGRP	Thu, Mar 14, 2019	0.61	0.65	0.61	0.65
4281	NASDAQ	SGRP	Wed, Mar 13, 2019	0.62	0.64	0.61	0.62
4280	NASDAQ	SGRP	Tue, Mar 12, 2019	0.62	0.65	0.61	0.61
4279	NASDAQ	SGRP	Mon, Mar 11, 2019	0.61	0.66	0.61	0.66
4278	NASDAQ	SGRP	Fri, Mar 8, 2019	0.67	0.67	0.58	0.64
4277	NASDAQ	SGRP	Thu, Mar 7, 2019	0.65	0.75	0.65	0.67
4276	NASDAQ	SGRP	Wed, Mar 6, 2019	0.64	0.65	0.61	0.64
4275	NASDAQ	SGRP	Tue, Mar 5, 2019	0.60	0.65	0.60	0.65
4274	NASDAQ	SGRP	Mon, Mar 4, 2019	0.58	0.64	0.58	0.64
4273	NASDAQ	SGRP	Fri, Mar 1, 2019	0.00	0.00	0.00	0.64
4272	NASDAQ	SGRP	Thu, Feb 28, 2019	0.64	0.64	0.62	0.64
4271	NASDAQ	SGRP	Wed, Feb 27, 2019	0.64	0.64	0.58	0.62
4270	NASDAQ	SGRP	Tue, Feb 26, 2019	0.62	0.64	0.62	0.62
4269	NASDAQ	SGRP	Mon, Feb 25, 2019	0.61	0.61	0.60	0.60
4268	NASDAQ	SGRP	Fri, Feb 22, 2019	0.63	0.63	0.60	0.60
4267	NASDAQ	SGRP	Thu, Feb 21, 2019	0.64	0.64	0.60	0.60
4266	NASDAQ	SGRP	Wed, Feb 20, 2019	0.65	0.66	0.64	0.64
4265	NASDAQ	SGRP	Tue, Feb 19, 2019	0.61	0.65	0.58	0.65
4264	NASDAQ	SGRP	Fri, Feb 15, 2019	0.60	0.62	0.60	0.61
4263	NASDAQ	SGRP	Thu, Feb 14, 2019	0.60	0.61	0.57	0.57
4262	NASDAQ	SGRP	Wed, Feb 13, 2019	0.60	0.60	0.57	0.60
4261	NASDAQ	SGRP	Tue, Feb 12, 2019	0.57	0.60	0.57	0.60
4260	NASDAQ	SGRP	Mon, Feb 11, 2019	0.60	0.63	0.60	0.60
4259	NASDAQ	SGRP	Fri, Feb 8, 2019	0.61	0.63	0.57	0.60
4258	NASDAQ	SGRP	Thu, Feb 7, 2019	0.64	0.67	0.64	0.64
4257	NASDAQ	SGRP	Wed, Feb 6, 2019	0.61	0.61	0.58	0.61
4256	NASDAQ	SGRP	Tue, Feb 5, 2019	0.57	0.64	0.57	0.62
4255	NASDAQ	SGRP	Mon, Feb 4, 2019	0.56	0.60	0.56	0.60
4254	NASDAQ	SGRP	Fri, Feb 1, 2019	0.57	0.59	0.57	0.59
4253	NASDAQ	SGRP	Thu, Jan 31, 2019	0.60	0.61	0.56	0.56
4252	NASDAQ	SGRP	Wed, Jan 30, 2019	0.60	0.60	0.56	0.60
4251	NASDAQ	SGRP	Tue, Jan 29, 2019	0.56	0.60	0.56	0.60
4250	NASDAQ	SGRP	Mon, Jan 28, 2019	0.57	0.58	0.56	0.58
4249	NASDAQ	SGRP	Fri, Jan 25, 2019	0.58	0.59	0.56	0.57
4248	NASDAQ	SGRP	Thu, Jan 24, 2019	0.61	0.62	0.57	0.59
4247	NASDAQ	SGRP	Wed, Jan 23, 2019	0.66	0.66	0.62	0.62
4246	NASDAQ	SGRP	Tue, Jan 22, 2019	0.66	0.66	0.64	0.64
4245	NASDAQ	SGRP	Fri, Jan 18, 2019	0.65	0.67	0.63	0.67
4244	NASDAQ	SGRP	Thu, Jan 17, 2019	0.65	0.68	0.63	0.67
4243	NASDAQ	SGRP	Wed, Jan 16, 2019	0.70	0.70	0.63	0.69
4242	NASDAQ	SGRP	Tue, Jan 15, 2019	0.67	0.72	0.64	0.64
4241	NASDAQ	SGRP	Mon, Jan 14, 2019	0.67	0.69	0.67	0.67
4240	NASDAQ	SGRP	Fri, Jan 11, 2019	0.64	0.64	0.64	0.64
4239	NASDAQ	SGRP	Thu, Jan 10, 2019	0.60	0.65	0.60	0.62
4238	NASDAQ	SGRP	Wed, Jan 9, 2019	0.64	0.69	0.56	0.62
4237	NASDAQ	SGRP	Tue, Jan 8, 2019	0.66	0.66	0.56	0.64
4236	NASDAQ	SGRP	Mon, Jan 7, 2019	0.58	0.62	0.57	0.59
4235	NASDAQ	SGRP	Fri, Jan 4, 2019	0.56	0.59	0.56	0.58
4234	NASDAQ	SGRP	Thu, Jan 3, 2019	0.51	0.56	0.51	0.56
4233	NASDAQ	SGRP	Wed, Jan 2, 2019	0.51	0.55	0.51	0.55
4232	NASDAQ	SGRP	Mon, Dec 31, 2018	0.57	0.57	0.50	0.54
4231	NASDAQ	SGRP	Fri, Dec 28, 2018	0.45	0.54	0.45	0.50
4230	NASDAQ	SGRP	Thu, Dec 27, 2018	0.49	0.53	0.46	0.49
4229	NASDAQ	SGRP	Wed, Dec 26, 2018	0.57	0.57	0.46	0.49
4228	NASDAQ	SGRP	Mon, Dec 24, 2018	0.49	0.60	0.45	0.53
4227	NASDAQ	SGRP	Fri, Dec 21, 2018	0.53	0.60	0.51	0.52
4226	NASDAQ	SGRP	Thu, Dec 20, 2018	0.55	0.55	0.51	0.54
4225	NASDAQ	SGRP	Wed, Dec 19, 2018	0.59	0.60	0.55	0.55
4224	NASDAQ	SGRP	Tue, Dec 18, 2018	0.65	0.65	0.59	0.60
4223	NASDAQ	SGRP	Mon, Dec 17, 2018	0.68	0.68	0.65	0.65
4222	NASDAQ	SGRP	Fri, Dec 14, 2018	0.66	0.67	0.65	0.65
4221	NASDAQ	SGRP	Thu, Dec 13, 2018	0.70	0.70	0.65	0.66
4220	NASDAQ	SGRP	Wed, Dec 12, 2018	0.65	0.72	0.65	0.70
4219	NASDAQ	SGRP	Tue, Dec 11, 2018	0.66	0.68	0.66	0.66
4218	NASDAQ	SGRP	Mon, Dec 10, 2018	0.70	0.78	0.65	0.65
4217	NASDAQ	SGRP	Fri, Dec 7, 2018	0.70	0.70	0.65	0.68
4216	NASDAQ	SGRP	Thu, Dec 6, 2018	0.70	0.71	0.65	0.70
4215	NASDAQ	SGRP	Tue, Dec 4, 2018	0.70	0.73	0.70	0.70
4214	NASDAQ	SGRP	Mon, Dec 3, 2018	0.78	0.78	0.70	0.70
4213	NASDAQ	SGRP	Fri, Nov 30, 2018	0.81	0.81	0.75	0.75
4212	NASDAQ	SGRP	Thu, Nov 29, 2018	0.79	0.83	0.78	0.80
4211	NASDAQ	SGRP	Wed, Nov 28, 2018	0.83	0.87	0.80	0.80
4210	NASDAQ	SGRP	Tue, Nov 27, 2018	0.89	0.92	0.82	0.85
4209	NASDAQ	SGRP	Mon, Nov 26, 2018	0.86	0.89	0.86	0.88
4208	NASDAQ	SGRP	Fri, Nov 23, 2018	0.86	0.87	0.86	0.87
4207	NASDAQ	SGRP	Wed, Nov 21, 2018	0.87	0.88	0.86	0.87
4206	NASDAQ	SGRP	Tue, Nov 20, 2018	0.86	0.91	0.84	0.87
4205	NASDAQ	SGRP	Mon, Nov 19, 2018	0.99	1.14	0.90	0.90
4204	NASDAQ	SGRP	Fri, Nov 16, 2018	0.85	0.85	0.84	0.84
4203	NASDAQ	SGRP	Thu, Nov 15, 2018	0.89	0.89	0.84	0.85
4202	NASDAQ	SGRP	Wed, Nov 14, 2018	0.83	0.88	0.83	0.85
4201	NASDAQ	SGRP	Tue, Nov 13, 2018	0.88	0.98	0.84	0.86
4200	NASDAQ	SGRP	Mon, Nov 12, 2018	0.98	0.98	0.88	0.88
4199	NASDAQ	SGRP	Fri, Nov 9, 2018	0.90	0.96	0.88	0.92
4198	NASDAQ	SGRP	Thu, Nov 8, 2018	0.90	0.90	0.90	0.90
4197	NASDAQ	SGRP	Wed, Nov 7, 2018	0.90	0.91	0.90	0.90
4196	NASDAQ	SGRP	Tue, Nov 6, 2018	0.90	0.92	0.90	0.90
4195	NASDAQ	SGRP	Mon, Nov 5, 2018	0.92	0.96	0.87	0.95
4194	NASDAQ	SGRP	Fri, Nov 2, 2018	0.97	0.97	0.93	0.93
4193	NASDAQ	SGRP	Thu, Nov 1, 2018	0.92	0.96	0.92	0.96
4192	NASDAQ	SGRP	Wed, Oct 31, 2018	0.93	0.97	0.92	0.97
4191	NASDAQ	SGRP	Tue, Oct 30, 2018	0.92	1.03	0.90	0.99
4190	NASDAQ	SGRP	Mon, Oct 29, 2018	0.91	0.92	0.91	0.92
4189	NASDAQ	SGRP	Fri, Oct 26, 2018	0.92	0.98	0.92	0.97
4188	NASDAQ	SGRP	Thu, Oct 25, 2018	0.97	1.02	0.90	0.92
4187	NASDAQ	SGRP	Wed, Oct 24, 2018	0.92	1.22	0.91	1.03
4186	NASDAQ	SGRP	Tue, Oct 23, 2018	0.93	0.93	0.89	0.92
4185	NASDAQ	SGRP	Mon, Oct 22, 2018	0.93	0.94	0.93	0.93
4184	NASDAQ	SGRP	Fri, Oct 19, 2018	0.94	0.94	0.93	0.93
4183	NASDAQ	SGRP	Thu, Oct 18, 2018	0.94	0.94	0.94	0.94
4182	NASDAQ	SGRP	Wed, Oct 17, 2018	0.95	0.95	0.92	0.94
4181	NASDAQ	SGRP	Tue, Oct 16, 2018	0.96	0.96	0.95	0.95
4180	NASDAQ	SGRP	Mon, Oct 15, 2018	0.95	0.95	0.95	0.95
4179	NASDAQ	SGRP	Fri, Oct 12, 2018	0.95	0.95	0.95	0.95
4178	NASDAQ	SGRP	Thu, Oct 11, 2018	0.95	0.95	0.95	0.95
4177	NASDAQ	SGRP	Wed, Oct 10, 2018	0.95	0.97	0.95	0.95
4176	NASDAQ	SGRP	Tue, Oct 9, 2018	0.95	0.96	0.95	0.95
4175	NASDAQ	SGRP	Mon, Oct 8, 2018	0.98	0.98	0.95	0.96
4174	NASDAQ	SGRP	Fri, Oct 5, 2018	0.96	0.96	0.95	0.95
4173	NASDAQ	SGRP	Thu, Oct 4, 2018	0.95	0.97	0.95	0.95
4172	NASDAQ	SGRP	Wed, Oct 3, 2018	0.99	0.99	0.95	0.98
4171	NASDAQ	SGRP	Tue, Oct 2, 2018	1.01	1.01	0.95	0.95
4170	NASDAQ	SGRP	Mon, Oct 1, 2018	1.02	1.02	0.98	0.98
4169	NASDAQ	SGRP	Fri, Sep 28, 2018	0.97	1.04	0.96	0.98
4168	NASDAQ	SGRP	Thu, Sep 27, 2018	1.04	1.04	0.96	0.98
4167	NASDAQ	SGRP	Wed, Sep 26, 2018	1.08	1.11	1.01	1.03
4166	NASDAQ	SGRP	Tue, Sep 25, 2018	1.12	1.19	1.11	1.13
4165	NASDAQ	SGRP	Mon, Sep 24, 2018	1.32	1.32	1.10	1.17
4164	NASDAQ	SGRP	Fri, Sep 21, 2018	1.10	1.23	1.08	1.16
4163	NASDAQ	SGRP	Thu, Sep 20, 2018	0.99	1.09	0.98	1.09
4162	NASDAQ	SGRP	Wed, Sep 19, 2018	0.95	1.04	0.93	0.99
4161	NASDAQ	SGRP	Tue, Sep 18, 2018	0.93	0.95	0.91	0.95
4160	NASDAQ	SGRP	Mon, Sep 17, 2018	0.91	0.95	0.91	0.93
4159	NASDAQ	SGRP	Fri, Sep 14, 2018	0.91	0.94	0.91	0.91
4158	NASDAQ	SGRP	Thu, Sep 13, 2018	0.92	0.95	0.92	0.92
4157	NASDAQ	SGRP	Wed, Sep 12, 2018	0.94	0.95	0.91	0.92
4156	NASDAQ	SGRP	Tue, Sep 11, 2018	0.90	0.94	0.90	0.92
4155	NASDAQ	SGRP	Mon, Sep 10, 2018	0.90	0.92	0.90	0.90
4154	NASDAQ	SGRP	Fri, Sep 7, 2018	0.93	0.99	0.90	0.91
4153	NASDAQ	SGRP	Thu, Sep 6, 2018	0.99	1.00	0.92	0.93
4152	NASDAQ	SGRP	Wed, Sep 5, 2018	1.04	1.04	0.93	0.95
4151	NASDAQ	SGRP	Tue, Sep 4, 2018	1.02	1.06	0.97	0.99
4150	NASDAQ	SGRP	Fri, Aug 31, 2018	1.07	1.08	1.02	1.02
4149	NASDAQ	SGRP	Thu, Aug 30, 2018	1.13	1.13	1.06	1.07
4148	NASDAQ	SGRP	Wed, Aug 29, 2018	1.12	1.13	1.11	1.12
4147	NASDAQ	SGRP	Tue, Aug 28, 2018	1.11	1.14	1.11	1.11
4146	NASDAQ	SGRP	Mon, Aug 27, 2018	1.19	1.19	1.10	1.10
4145	NASDAQ	SGRP	Fri, Aug 24, 2018	1.19	1.19	1.15	1.15
4144	NASDAQ	SGRP	Thu, Aug 23, 2018	1.20	1.20	1.13	1.14
4143	NASDAQ	SGRP	Wed, Aug 22, 2018	1.22	1.23	1.20	1.20
4142	NASDAQ	SGRP	Tue, Aug 21, 2018	1.28	1.30	1.20	1.23
4141	NASDAQ	SGRP	Mon, Aug 20, 2018	1.25	1.33	1.25	1.31
4140	NASDAQ	SGRP	Fri, Aug 17, 2018	1.34	1.35	1.17	1.28
4139	NASDAQ	SGRP	Thu, Aug 16, 2018	1.28	1.34	1.28	1.34
4138	NASDAQ	SGRP	Wed, Aug 15, 2018	1.29	1.30	1.28	1.30
4137	NASDAQ	SGRP	Tue, Aug 14, 2018	1.37	1.39	1.28	1.30
4136	NASDAQ	SGRP	Mon, Aug 13, 2018	1.27	1.39	1.25	1.32
4135	NASDAQ	SGRP	Fri, Aug 10, 2018	1.25	1.29	1.25	1.27
4134	NASDAQ	SGRP	Thu, Aug 9, 2018	1.22	1.30	1.22	1.28
4133	NASDAQ	SGRP	Wed, Aug 8, 2018	1.24	1.26	1.21	1.26
4132	NASDAQ	SGRP	Tue, Aug 7, 2018	1.23	1.25	1.23	1.24
4131	NASDAQ	SGRP	Mon, Aug 6, 2018	1.23	1.26	1.23	1.24
4130	NASDAQ	SGRP	Fri, Aug 3, 2018	1.23	1.28	1.23	1.23
4129	NASDAQ	SGRP	Thu, Aug 2, 2018	1.24	1.24	1.22	1.24
4128	NASDAQ	SGRP	Wed, Aug 1, 2018	1.23	1.25	1.20	1.25
4127	NASDAQ	SGRP	Tue, Jul 31, 2018	1.24	1.26	1.23	1.24
4126	NASDAQ	SGRP	Mon, Jul 30, 2018	1.27	1.27	1.23	1.23
4125	NASDAQ	SGRP	Fri, Jul 27, 2018	1.29	1.29	1.26	1.28
4124	NASDAQ	SGRP	Thu, Jul 26, 2018	1.27	1.31	1.26	1.27
4123	NASDAQ	SGRP	Wed, Jul 25, 2018	1.34	1.34	1.28	1.30
4122	NASDAQ	SGRP	Tue, Jul 24, 2018	1.39	1.39	1.29	1.31
4121	NASDAQ	SGRP	Mon, Jul 23, 2018	1.26	1.39	1.26	1.38
4120	NASDAQ	SGRP	Fri, Jul 20, 2018	1.27	1.27	1.24	1.27
4119	NASDAQ	SGRP	Thu, Jul 19, 2018	1.28	1.32	1.26	1.27
4118	NASDAQ	SGRP	Wed, Jul 18, 2018	1.33	1.33	1.29	1.29
4117	NASDAQ	SGRP	Tue, Jul 17, 2018	1.32	1.33	1.24	1.31
4116	NASDAQ	SGRP	Mon, Jul 16, 2018	1.36	1.36	1.26	1.29
4115	NASDAQ	SGRP	Fri, Jul 13, 2018	1.29	1.34	1.26	1.33
4114	NASDAQ	SGRP	Thu, Jul 12, 2018	1.25	1.31	1.25	1.26
4113	NASDAQ	SGRP	Wed, Jul 11, 2018	1.24	1.49	1.24	1.28
4112	NASDAQ	SGRP	Tue, Jul 10, 2018	1.24	1.25	1.22	1.22
4111	NASDAQ	SGRP	Mon, Jul 9, 2018	1.23	1.26	1.22	1.25
4110	NASDAQ	SGRP	Fri, Jul 6, 2018	1.22	1.26	1.21	1.23
4109	NASDAQ	SGRP	Thu, Jul 5, 2018	1.24	1.27	1.23	1.23
4108	NASDAQ	SGRP	Tue, Jul 3, 2018	1.23	1.25	1.21	1.23
4107	NASDAQ	SGRP	Mon, Jul 2, 2018	1.23	1.23	1.22	1.22
4106	NASDAQ	SGRP	Fri, Jun 29, 2018	1.26	1.26	1.24	1.26
4105	NASDAQ	SGRP	Thu, Jun 28, 2018	1.21	1.28	1.21	1.28
4104	NASDAQ	SGRP	Wed, Jun 27, 2018	1.23	1.28	1.23	1.25
4103	NASDAQ	SGRP	Tue, Jun 26, 2018	1.24	1.25	1.24	1.25
4102	NASDAQ	SGRP	Mon, Jun 25, 2018	1.27	1.30	1.24	1.25
4101	NASDAQ	SGRP	Fri, Jun 22, 2018	1.27	1.30	1.26	1.27
4100	NASDAQ	SGRP	Thu, Jun 21, 2018	1.26	1.35	1.26	1.27
4099	NASDAQ	SGRP	Wed, Jun 20, 2018	1.28	1.28	1.22	1.24
4098	NASDAQ	SGRP	Tue, Jun 19, 2018	1.24	1.27	1.22	1.22
4097	NASDAQ	SGRP	Mon, Jun 18, 2018	1.23	1.26	1.22	1.26
4096	NASDAQ	SGRP	Fri, Jun 15, 2018	1.26	1.29	1.22	1.22
4095	NASDAQ	SGRP	Thu, Jun 14, 2018	1.28	1.28	1.26	1.26
4094	NASDAQ	SGRP	Wed, Jun 13, 2018	1.26	1.28	1.23	1.28
4093	NASDAQ	SGRP	Tue, Jun 12, 2018	1.29	1.29	1.26	1.28
4092	NASDAQ	SGRP	Mon, Jun 11, 2018	1.25	1.29	1.25	1.29
4091	NASDAQ	SGRP	Fri, Jun 8, 2018	1.33	1.33	1.24	1.24
4090	NASDAQ	SGRP	Thu, Jun 7, 2018	1.32	1.33	1.23	1.30
4089	NASDAQ	SGRP	Wed, Jun 6, 2018	1.33	1.38	1.30	1.30
4088	NASDAQ	SGRP	Tue, Jun 5, 2018	1.31	1.41	1.30	1.35
4087	NASDAQ	SGRP	Mon, Jun 4, 2018	1.37	1.38	1.28	1.32
4086	NASDAQ	SGRP	Fri, Jun 1, 2018	1.24	1.65	1.20	1.36
4085	NASDAQ	SGRP	Thu, May 31, 2018	1.25	1.28	1.24	1.24
4084	NASDAQ	SGRP	Wed, May 30, 2018	1.30	1.30	1.25	1.26
4083	NASDAQ	SGRP	Tue, May 29, 2018	1.28	1.37	1.26	1.27
4082	NASDAQ	SGRP	Fri, May 25, 2018	1.30	1.31	1.28	1.30
4081	NASDAQ	SGRP	Thu, May 24, 2018	1.28	1.29	1.26	1.26
4080	NASDAQ	SGRP	Wed, May 23, 2018	1.26	1.29	1.25	1.27
4079	NASDAQ	SGRP	Tue, May 22, 2018	1.30	1.34	1.26	1.31
4078	NASDAQ	SGRP	Mon, May 21, 2018	1.33	1.33	1.28	1.30
4077	NASDAQ	SGRP	Fri, May 18, 2018	1.33	1.36	1.29	1.33
4076	NASDAQ	SGRP	Thu, May 17, 2018	1.24	1.36	1.24	1.34
4075	NASDAQ	SGRP	Wed, May 16, 2018	1.26	1.30	1.22	1.24
4074	NASDAQ	SGRP	Tue, May 15, 2018	1.20	1.24	1.19	1.21
4073	NASDAQ	SGRP	Mon, May 14, 2018	1.23	1.24	1.19	1.21
4072	NASDAQ	SGRP	Fri, May 11, 2018	1.22	1.29	1.20	1.26
4071	NASDAQ	SGRP	Thu, May 10, 2018	1.20	1.23	1.20	1.21
4070	NASDAQ	SGRP	Wed, May 9, 2018	1.21	1.24	1.19	1.19
4069	NASDAQ	SGRP	Tue, May 8, 2018	1.22	1.24	1.20	1.21
4068	NASDAQ	SGRP	Mon, May 7, 2018	1.23	1.26	1.22	1.23
4067	NASDAQ	SGRP	Fri, May 4, 2018	1.20	1.25	1.20	1.24
4066	NASDAQ	SGRP	Thu, May 3, 2018	1.24	1.25	1.20	1.23
4065	NASDAQ	SGRP	Wed, May 2, 2018	1.23	1.27	1.23	1.24
4064	NASDAQ	SGRP	Tue, May 1, 2018	1.26	1.27	1.22	1.25
4063	NASDAQ	SGRP	Mon, Apr 30, 2018	1.26	1.28	1.25	1.26
4062	NASDAQ	SGRP	Fri, Apr 27, 2018	1.26	1.31	1.24	1.26
4061	NASDAQ	SGRP	Thu, Apr 26, 2018	1.29	1.32	1.25	1.25
4060	NASDAQ	SGRP	Wed, Apr 25, 2018	1.27	1.29	1.25	1.26
4059	NASDAQ	SGRP	Tue, Apr 24, 2018	1.36	1.37	1.25	1.27
4058	NASDAQ	SGRP	Mon, Apr 23, 2018	1.39	1.47	1.37	1.37
4057	NASDAQ	SGRP	Fri, Apr 20, 2018	1.42	1.49	1.40	1.40
4056	NASDAQ	SGRP	Thu, Apr 19, 2018	1.45	1.46	1.41	1.42
4055	NASDAQ	SGRP	Wed, Apr 18, 2018	1.44	1.49	1.40	1.45
4054	NASDAQ	SGRP	Tue, Apr 17, 2018	1.39	1.45	1.39	1.45
4053	NASDAQ	SGRP	Mon, Apr 16, 2018	1.41	1.42	1.37	1.41
4052	NASDAQ	SGRP	Fri, Apr 13, 2018	1.40	1.41	1.38	1.39
4051	NASDAQ	SGRP	Thu, Apr 12, 2018	1.36	1.45	1.36	1.41
4050	NASDAQ	SGRP	Wed, Apr 11, 2018	1.41	1.41	1.38	1.38
4049	NASDAQ	SGRP	Tue, Apr 10, 2018	1.40	1.43	1.38	1.41
4048	NASDAQ	SGRP	Mon, Apr 9, 2018	1.45	1.52	1.38	1.38
4047	NASDAQ	SGRP	Fri, Apr 6, 2018	1.46	1.58	1.39	1.50
4046	NASDAQ	SGRP	Thu, Apr 5, 2018	1.40	1.47	1.37	1.45
4045	NASDAQ	SGRP	Wed, Apr 4, 2018	1.33	1.47	1.31	1.45
4044	NASDAQ	SGRP	Tue, Apr 3, 2018	1.36	1.43	1.28	1.36
4043	NASDAQ	SGRP	Mon, Apr 2, 2018	1.39	1.41	1.31	1.36
4042	NASDAQ	SGRP	Thu, Mar 29, 2018	1.33	1.50	1.31	1.40
4041	NASDAQ	SGRP	Wed, Mar 28, 2018	1.36	1.36	1.30	1.32
4040	NASDAQ	SGRP	Tue, Mar 27, 2018	1.32	1.39	1.30	1.35
4039	NASDAQ	SGRP	Mon, Mar 26, 2018	1.38	1.45	1.31	1.33
4038	NASDAQ	SGRP	Fri, Mar 23, 2018	1.34	1.39	1.30	1.36
4037	NASDAQ	SGRP	Thu, Mar 22, 2018	1.43	1.43	1.31	1.33
4036	NASDAQ	SGRP	Wed, Mar 21, 2018	1.45	1.50	1.44	1.44
4035	NASDAQ	SGRP	Tue, Mar 20, 2018	1.50	1.54	1.41	1.46
4034	NASDAQ	SGRP	Mon, Mar 19, 2018	1.70	1.70	1.45	1.50
4033	NASDAQ	SGRP	Fri, Mar 16, 2018	1.89	1.92	1.60	1.64
4032	NASDAQ	SGRP	Thu, Mar 15, 2018	1.54	1.95	1.50	1.89
4031	NASDAQ	SGRP	Wed, Mar 14, 2018	1.46	1.55	1.46	1.50
4030	NASDAQ	SGRP	Tue, Mar 13, 2018	1.62	1.65	1.45	1.48
4029	NASDAQ	SGRP	Mon, Mar 12, 2018	1.38	1.70	1.37	1.64
4028	NASDAQ	SGRP	Fri, Mar 9, 2018	1.31	1.45	1.31	1.33
4027	NASDAQ	SGRP	Thu, Mar 8, 2018	1.27	1.38	1.26	1.30
4026	NASDAQ	SGRP	Wed, Mar 7, 2018	1.28	1.29	1.22	1.28
4025	NASDAQ	SGRP	Tue, Mar 6, 2018	1.28	1.35	1.26	1.26
4024	NASDAQ	SGRP	Mon, Mar 5, 2018	1.22	1.30	1.22	1.28
4023	NASDAQ	SGRP	Fri, Mar 2, 2018	1.23	1.26	1.21	1.21
4022	NASDAQ	SGRP	Thu, Mar 1, 2018	1.23	1.30	1.21	1.25
4021	NASDAQ	SGRP	Wed, Feb 28, 2018	1.21	1.28	1.21	1.24
4020	NASDAQ	SGRP	Tue, Feb 27, 2018	1.27	1.31	1.26	1.29
4019	NASDAQ	SGRP	Mon, Feb 26, 2018	1.20	1.29	1.19	1.27
4018	NASDAQ	SGRP	Fri, Feb 23, 2018	1.25	1.25	1.20	1.21
4017	NASDAQ	SGRP	Thu, Feb 22, 2018	1.26	1.26	1.23	1.25
4016	NASDAQ	SGRP	Wed, Feb 21, 2018	1.23	1.27	1.23	1.27
4015	NASDAQ	SGRP	Tue, Feb 20, 2018	1.20	1.28	1.20	1.22
4014	NASDAQ	SGRP	Fri, Feb 16, 2018	1.30	1.31	1.20	1.22
4013	NASDAQ	SGRP	Thu, Feb 15, 2018	1.35	1.35	1.26	1.32
4012	NASDAQ	SGRP	Wed, Feb 14, 2018	1.32	1.36	1.29	1.35
4011	NASDAQ	SGRP	Tue, Feb 13, 2018	1.25	1.33	1.25	1.33
4010	NASDAQ	SGRP	Mon, Feb 12, 2018	1.36	1.37	1.25	1.26
4009	NASDAQ	SGRP	Fri, Feb 9, 2018	1.31	1.43	1.15	1.35
4008	NASDAQ	SGRP	Thu, Feb 8, 2018	1.29	1.36	1.23	1.31
4007	NASDAQ	SGRP	Wed, Feb 7, 2018	1.27	1.30	1.24	1.29
4006	NASDAQ	SGRP	Tue, Feb 6, 2018	1.22	1.33	1.17	1.30
4005	NASDAQ	SGRP	Mon, Feb 5, 2018	1.40	1.48	1.23	1.25
4004	NASDAQ	SGRP	Fri, Feb 2, 2018	1.47	1.53	1.35	1.39
4003	NASDAQ	SGRP	Thu, Feb 1, 2018	1.47	1.52	1.44	1.47
4002	NASDAQ	SGRP	Wed, Jan 31, 2018	1.62	1.65	1.51	1.53
4001	NASDAQ	SGRP	Tue, Jan 30, 2018	1.78	1.78	1.60	1.63
4000	NASDAQ	SGRP	Mon, Jan 29, 2018	1.55	1.79	1.51	1.78
3999	NASDAQ	SGRP	Fri, Jan 26, 2018	1.54	1.56	1.50	1.54
3998	NASDAQ	SGRP	Thu, Jan 25, 2018	1.50	1.54	1.46	1.53
3997	NASDAQ	SGRP	Wed, Jan 24, 2018	1.51	1.56	1.41	1.49
3996	NASDAQ	SGRP	Tue, Jan 23, 2018	1.55	1.74	1.49	1.51
3995	NASDAQ	SGRP	Mon, Jan 22, 2018	1.40	1.51	1.35	1.50
3994	NASDAQ	SGRP	Fri, Jan 19, 2018	1.60	1.64	1.42	1.44
3993	NASDAQ	SGRP	Thu, Jan 18, 2018	1.48	1.74	1.48	1.65
3992	NASDAQ	SGRP	Wed, Jan 17, 2018	1.75	1.75	1.50	1.51
3991	NASDAQ	SGRP	Tue, Jan 16, 2018	2.03	2.03	1.65	1.80
3990	NASDAQ	SGRP	Fri, Jan 12, 2018	1.38	3.75	1.38	1.98
3989	NASDAQ	SGRP	Thu, Jan 11, 2018	1.32	1.39	1.23	1.24
3988	NASDAQ	SGRP	Wed, Jan 10, 2018	1.36	1.36	1.22	1.25
3987	NASDAQ	SGRP	Tue, Jan 9, 2018	1.31	1.35	1.21	1.33
3986	NASDAQ	SGRP	Mon, Jan 8, 2018	1.27	1.39	1.27	1.32
3985	NASDAQ	SGRP	Fri, Jan 5, 2018	1.28	1.36	1.27	1.30
3984	NASDAQ	SGRP	Thu, Jan 4, 2018	1.19	1.33	1.19	1.31
3983	NASDAQ	SGRP	Wed, Jan 3, 2018	1.29	1.35	1.18	1.23
3982	NASDAQ	SGRP	Tue, Jan 2, 2018	1.26	1.49	1.16	1.27
3981	NASDAQ	SGRP	Fri, Dec 29, 2017	1.25	1.25	1.14	1.23
3980	NASDAQ	SGRP	Thu, Dec 28, 2017	1.18	1.23	1.18	1.21
3979	NASDAQ	SGRP	Wed, Dec 27, 2017	1.18	1.26	1.18	1.21
3978	NASDAQ	SGRP	Tue, Dec 26, 2017	1.14	1.26	1.14	1.18
3977	NASDAQ	SGRP	Fri, Dec 22, 2017	1.20	1.20	1.15	1.17
3976	NASDAQ	SGRP	Thu, Dec 21, 2017	1.14	1.25	1.14	1.21
3975	NASDAQ	SGRP	Wed, Dec 20, 2017	1.13	1.16	1.13	1.13
3974	NASDAQ	SGRP	Tue, Dec 19, 2017	1.18	1.18	1.15	1.16
3973	NASDAQ	SGRP	Mon, Dec 18, 2017	1.15	1.19	1.15	1.16
3972	NASDAQ	SGRP	Fri, Dec 15, 2017	1.15	1.19	1.15	1.16
3971	NASDAQ	SGRP	Thu, Dec 14, 2017	1.19	1.19	1.15	1.16
3970	NASDAQ	SGRP	Wed, Dec 13, 2017	1.14	1.19	1.14	1.16
3969	NASDAQ	SGRP	Tue, Dec 12, 2017	1.11	1.18	1.11	1.13
3968	NASDAQ	SGRP	Mon, Dec 11, 2017	1.09	1.30	1.07	1.19
3967	NASDAQ	SGRP	Fri, Dec 8, 2017	1.08	1.16	1.05	1.06
3966	NASDAQ	SGRP	Thu, Dec 7, 2017	1.12	1.12	1.07	1.08
3965	NASDAQ	SGRP	Wed, Dec 6, 2017	1.14	1.17	1.10	1.11
3964	NASDAQ	SGRP	Tue, Dec 5, 2017	1.14	1.20	1.13	1.15
3963	NASDAQ	SGRP	Mon, Dec 4, 2017	1.14	1.27	1.10	1.14
3962	NASDAQ	SGRP	Fri, Dec 1, 2017	1.22	1.35	1.20	1.31
3961	NASDAQ	SGRP	Thu, Nov 30, 2017	1.19	1.25	1.15	1.22
3960	NASDAQ	SGRP	Wed, Nov 29, 2017	1.16	1.30	1.08	1.19
3959	NASDAQ	SGRP	Tue, Nov 28, 2017	1.46	1.46	1.09	1.32
3958	NASDAQ	SGRP	Mon, Nov 27, 2017	1.40	1.66	1.38	1.53
3957	NASDAQ	SGRP	Fri, Nov 24, 2017	1.11	1.36	1.04	1.33
3956	NASDAQ	SGRP	Wed, Nov 22, 2017	1.15	1.18	1.03	1.09
3955	NASDAQ	SGRP	Tue, Nov 21, 2017	1.18	1.37	1.05	1.14
3954	NASDAQ	SGRP	Mon, Nov 20, 2017	1.02	1.18	1.02	1.18
3953	NASDAQ	SGRP	Fri, Nov 17, 2017	1.03	1.04	1.01	1.03
3952	NASDAQ	SGRP	Thu, Nov 16, 2017	1.01	1.01	1.01	1.01
3951	NASDAQ	SGRP	Wed, Nov 15, 2017	1.06	1.06	1.01	1.01
3950	NASDAQ	SGRP	Tue, Nov 14, 2017	1.10	1.15	1.10	1.00
3949	NASDAQ	SGRP	Mon, Nov 13, 2017	0.00	0.00	0.00	1.00
3948	NASDAQ	SGRP	Fri, Nov 10, 2017	1.04	1.04	1.00	1.00
3947	NASDAQ	SGRP	Thu, Nov 9, 2017	1.01	1.01	1.01	1.01
3946	NASDAQ	SGRP	Wed, Nov 8, 2017	1.01	1.01	1.01	1.01
3945	NASDAQ	SGRP	Tue, Nov 7, 2017	1.01	1.01	1.00	1.00
3944	NASDAQ	SGRP	Mon, Nov 6, 2017	1.02	1.06	1.01	1.01
3943	NASDAQ	SGRP	Fri, Nov 3, 2017	1.03	1.04	1.01	1.01
3942	NASDAQ	SGRP	Thu, Nov 2, 2017	1.03	1.04	1.03	1.04
3941	NASDAQ	SGRP	Wed, Nov 1, 2017	1.03	1.03	1.03	1.03
3940	NASDAQ	SGRP	Tue, Oct 31, 2017	1.03	1.05	1.02	1.03
3939	NASDAQ	SGRP	Mon, Oct 30, 2017	1.03	1.03	1.03	1.03
3938	NASDAQ	SGRP	Fri, Oct 27, 2017	0.00	0.00	0.00	1.05
3937	NASDAQ	SGRP	Thu, Oct 26, 2017	1.04	1.05	1.04	1.05
3936	NASDAQ	SGRP	Wed, Oct 25, 2017	0.00	0.00	0.00	1.05
3935	NASDAQ	SGRP	Tue, Oct 24, 2017	0.00	0.00	0.00	1.05
3934	NASDAQ	SGRP	Mon, Oct 23, 2017	1.05	1.05	1.05	1.05
3933	NASDAQ	SGRP	Fri, Oct 20, 2017	1.04	1.05	1.03	1.03
3932	NASDAQ	SGRP	Thu, Oct 19, 2017	1.03	1.04	1.01	1.04
3931	NASDAQ	SGRP	Wed, Oct 18, 2017	1.02	1.03	1.02	1.03
3930	NASDAQ	SGRP	Tue, Oct 17, 2017	1.01	1.01	1.01	1.01
3929	NASDAQ	SGRP	Mon, Oct 16, 2017	1.01	1.02	1.01	1.02
3928	NASDAQ	SGRP	Fri, Oct 13, 2017	1.02	1.02	1.02	1.02
3927	NASDAQ	SGRP	Thu, Oct 12, 2017	1.05	1.05	1.02	1.02
3926	NASDAQ	SGRP	Wed, Oct 11, 2017	1.05	1.06	1.02	1.05
3925	NASDAQ	SGRP	Tue, Oct 10, 2017	1.06	1.06	1.02	1.06
3924	NASDAQ	SGRP	Mon, Oct 9, 2017	1.04	1.06	1.02	1.02
3923	NASDAQ	SGRP	Fri, Oct 6, 2017	1.07	1.07	1.04	1.05
3922	NASDAQ	SGRP	Thu, Oct 5, 2017	1.06	1.07	1.06	1.07
3921	NASDAQ	SGRP	Wed, Oct 4, 2017	1.05	1.09	1.05	1.07
3920	NASDAQ	SGRP	Tue, Oct 3, 2017	1.13	1.13	1.10	1.10
3919	NASDAQ	SGRP	Mon, Oct 2, 2017	1.09	1.09	1.07	1.09
3918	NASDAQ	SGRP	Fri, Sep 29, 2017	1.06	1.06	1.06	1.06
3917	NASDAQ	SGRP	Thu, Sep 28, 2017	1.06	1.08	1.06	1.08
3916	NASDAQ	SGRP	Wed, Sep 27, 2017	1.08	1.09	1.06	1.06
3915	NASDAQ	SGRP	Tue, Sep 26, 2017	1.09	1.09	1.06	1.09
3914	NASDAQ	SGRP	Mon, Sep 25, 2017	1.05	1.09	1.05	1.05
3913	NASDAQ	SGRP	Fri, Sep 22, 2017	1.08	1.09	1.07	1.09
3912	NASDAQ	SGRP	Thu, Sep 21, 2017	1.05	1.08	1.05	1.05
3911	NASDAQ	SGRP	Wed, Sep 20, 2017	1.07	1.08	1.07	1.07
3910	NASDAQ	SGRP	Tue, Sep 19, 2017	1.07	1.12	1.07	1.08
3909	NASDAQ	SGRP	Mon, Sep 18, 2017	1.03	1.15	1.03	1.11
3908	NASDAQ	SGRP	Fri, Sep 15, 2017	1.15	1.15	1.02	1.02
3907	NASDAQ	SGRP	Thu, Sep 14, 2017	1.13	1.15	1.11	1.15
3906	NASDAQ	SGRP	Wed, Sep 13, 2017	1.13	1.13	1.10	1.13
3905	NASDAQ	SGRP	Tue, Sep 12, 2017	1.10	1.13	1.07	1.13
3904	NASDAQ	SGRP	Mon, Sep 11, 2017	1.07	1.10	1.06	1.10
3903	NASDAQ	SGRP	Fri, Sep 8, 2017	1.10	1.10	1.05	1.09
3902	NASDAQ	SGRP	Thu, Sep 7, 2017	1.05	1.10	1.05	1.10
3901	NASDAQ	SGRP	Wed, Sep 6, 2017	1.06	1.08	1.05	1.08
3900	NASDAQ	SGRP	Tue, Sep 5, 2017	1.04	1.08	1.03	1.08
3899	NASDAQ	SGRP	Fri, Sep 1, 2017	1.05	1.09	1.02	1.04
3898	NASDAQ	SGRP	Thu, Aug 31, 2017	1.10	1.10	1.04	1.04
3897	NASDAQ	SGRP	Wed, Aug 30, 2017	1.00	1.10	1.00	1.10
3896	NASDAQ	SGRP	Tue, Aug 29, 2017	0.00	0.00	0.00	1.03
3895	NASDAQ	SGRP	Mon, Aug 28, 2017	1.03	1.03	1.03	1.03
3894	NASDAQ	SGRP	Fri, Aug 25, 2017	1.05	1.05	1.03	1.04
3893	NASDAQ	SGRP	Thu, Aug 24, 2017	1.05	1.05	1.04	1.04
3892	NASDAQ	SGRP	Wed, Aug 23, 2017	1.10	1.10	1.05	1.05
3891	NASDAQ	SGRP	Tue, Aug 22, 2017	1.03	1.03	1.03	1.03
3890	NASDAQ	SGRP	Mon, Aug 21, 2017	1.04	1.04	1.03	1.04
3889	NASDAQ	SGRP	Fri, Aug 18, 2017	1.08	1.08	1.04	1.04
3888	NASDAQ	SGRP	Thu, Aug 17, 2017	1.07	1.07	1.05	1.05
3887	NASDAQ	SGRP	Wed, Aug 16, 2017	1.03	1.06	1.03	1.05
3886	NASDAQ	SGRP	Tue, Aug 15, 2017	1.06	1.09	1.06	1.08
3885	NASDAQ	SGRP	Mon, Aug 14, 2017	1.01	1.05	1.01	1.05
3884	NASDAQ	SGRP	Fri, Aug 11, 2017	1.04	1.04	1.04	1.04
3883	NASDAQ	SGRP	Thu, Aug 10, 2017	0.00	0.00	0.00	1.05
3882	NASDAQ	SGRP	Wed, Aug 9, 2017	1.05	1.05	1.05	1.05
3881	NASDAQ	SGRP	Tue, Aug 8, 2017	1.05	1.06	1.05	1.05
3880	NASDAQ	SGRP	Mon, Aug 7, 2017	1.03	1.06	1.00	1.06
3879	NASDAQ	SGRP	Fri, Aug 4, 2017	1.03	1.03	1.03	1.03
3878	NASDAQ	SGRP	Thu, Aug 3, 2017	1.03	1.03	1.03	1.03
3877	NASDAQ	SGRP	Wed, Aug 2, 2017	0.00	0.00	0.00	1.06
3876	NASDAQ	SGRP	Tue, Aug 1, 2017	1.06	1.06	1.06	1.06
3875	NASDAQ	SGRP	Mon, Jul 31, 2017	1.05	1.10	1.05	1.06
3874	NASDAQ	SGRP	Fri, Jul 28, 2017	1.04	1.04	1.04	1.04
3873	NASDAQ	SGRP	Thu, Jul 27, 2017	1.07	1.09	1.05	1.05
3872	NASDAQ	SGRP	Wed, Jul 26, 2017	1.09	1.09	1.09	1.09
3871	NASDAQ	SGRP	Tue, Jul 25, 2017	1.04	1.09	1.03	1.03
3870	NASDAQ	SGRP	Mon, Jul 24, 2017	1.06	1.10	1.06	1.09
3869	NASDAQ	SGRP	Fri, Jul 21, 2017	1.04	1.06	1.04	1.04
3868	NASDAQ	SGRP	Thu, Jul 20, 2017	0.00	0.00	0.00	1.04
3867	NASDAQ	SGRP	Wed, Jul 19, 2017	1.04	1.06	1.02	1.04
3866	NASDAQ	SGRP	Tue, Jul 18, 2017	1.03	1.11	1.03	1.04
3865	NASDAQ	SGRP	Mon, Jul 17, 2017	1.04	1.04	1.02	1.02
3864	NASDAQ	SGRP	Fri, Jul 14, 2017	1.05	1.05	1.05	1.05
3863	NASDAQ	SGRP	Thu, Jul 13, 2017	1.06	1.08	1.04	1.04
3862	NASDAQ	SGRP	Wed, Jul 12, 2017	1.06	1.06	1.06	1.06
3861	NASDAQ	SGRP	Tue, Jul 11, 2017	1.06	1.08	1.04	1.04
3860	NASDAQ	SGRP	Mon, Jul 10, 2017	1.05	1.05	1.05	1.05
3859	NASDAQ	SGRP	Fri, Jul 7, 2017	1.05	1.06	1.03	1.05
3858	NASDAQ	SGRP	Thu, Jul 6, 2017	1.07	1.07	1.04	1.05
3857	NASDAQ	SGRP	Wed, Jul 5, 2017	1.03	1.08	1.03	1.06
3856	NASDAQ	SGRP	Mon, Jul 3, 2017	1.01	1.04	0.99	1.03
3855	NASDAQ	SGRP	Fri, Jun 30, 2017	0.00	0.00	0.00	1.00
3854	NASDAQ	SGRP	Thu, Jun 29, 2017	1.00	1.00	1.00	1.00
3853	NASDAQ	SGRP	Wed, Jun 28, 2017	1.05	1.06	1.01	1.01
3852	NASDAQ	SGRP	Tue, Jun 27, 2017	1.01	1.05	1.00	1.00
3851	NASDAQ	SGRP	Mon, Jun 26, 2017	1.04	1.04	1.00	1.04
3850	NASDAQ	SGRP	Fri, Jun 23, 2017	1.00	1.04	0.99	0.99
3849	NASDAQ	SGRP	Thu, Jun 22, 2017	1.00	1.00	1.00	1.00
3848	NASDAQ	SGRP	Wed, Jun 21, 2017	1.00	1.00	1.00	1.00
3847	NASDAQ	SGRP	Tue, Jun 20, 2017	0.99	1.00	0.99	1.00
3846	NASDAQ	SGRP	Mon, Jun 19, 2017	1.03	1.04	0.99	1.03
3845	NASDAQ	SGRP	Fri, Jun 16, 2017	1.00	1.02	1.00	1.02
3844	NASDAQ	SGRP	Thu, Jun 15, 2017	1.01	1.01	1.01	1.01
3843	NASDAQ	SGRP	Wed, Jun 14, 2017	0.00	0.00	0.00	1.01
3842	NASDAQ	SGRP	Tue, Jun 13, 2017	0.97	1.03	0.97	1.01
3841	NASDAQ	SGRP	Mon, Jun 12, 2017	0.94	1.03	0.94	0.97
3840	NASDAQ	SGRP	Fri, Jun 9, 2017	0.96	0.99	0.94	0.94
3839	NASDAQ	SGRP	Thu, Jun 8, 2017	0.99	1.00	0.94	0.94
3838	NASDAQ	SGRP	Wed, Jun 7, 2017	1.03	1.03	0.88	1.00
3837	NASDAQ	SGRP	Tue, Jun 6, 2017	0.99	1.03	0.99	1.03
3836	NASDAQ	SGRP	Mon, Jun 5, 2017	0.96	1.10	0.96	1.00
3835	NASDAQ	SGRP	Fri, Jun 2, 2017	1.03	1.03	0.87	0.96
3834	NASDAQ	SGRP	Thu, Jun 1, 2017	0.98	1.01	0.98	1.01
3833	NASDAQ	SGRP	Wed, May 31, 2017	1.00	1.00	0.99	0.99
3832	NASDAQ	SGRP	Tue, May 30, 2017	0.99	0.99	0.98	0.98
3831	NASDAQ	SGRP	Fri, May 26, 2017	1.00	1.01	0.99	1.00
3830	NASDAQ	SGRP	Thu, May 25, 2017	0.89	1.00	0.88	1.00
3829	NASDAQ	SGRP	Wed, May 24, 2017	0.87	0.87	0.87	0.87
3828	NASDAQ	SGRP	Tue, May 23, 2017	0.92	0.92	0.88	0.89
3827	NASDAQ	SGRP	Mon, May 22, 2017	0.90	0.91	0.87	0.91
3826	NASDAQ	SGRP	Fri, May 19, 2017	0.88	0.92	0.87	0.92
3825	NASDAQ	SGRP	Thu, May 18, 2017	0.89	0.91	0.88	0.90
3824	NASDAQ	SGRP	Wed, May 17, 2017	0.90	0.90	0.90	0.90
3823	NASDAQ	SGRP	Tue, May 16, 2017	0.91	0.91	0.91	0.91
3822	NASDAQ	SGRP	Mon, May 15, 2017	0.93	0.93	0.91	0.91
3821	NASDAQ	SGRP	Fri, May 12, 2017	0.93	0.93	0.91	0.91
3820	NASDAQ	SGRP	Thu, May 11, 2017	0.93	0.93	0.93	0.93
3819	NASDAQ	SGRP	Wed, May 10, 2017	0.95	0.95	0.93	0.93
3818	NASDAQ	SGRP	Tue, May 9, 2017	0.95	0.95	0.93	0.93
3817	NASDAQ	SGRP	Mon, May 8, 2017	0.97	0.97	0.95	0.95
3816	NASDAQ	SGRP	Fri, May 5, 2017	0.96	0.96	0.96	0.96
3815	NASDAQ	SGRP	Thu, May 4, 2017	1.00	1.01	0.96	0.96
3814	NASDAQ	SGRP	Wed, May 3, 2017	1.00	1.00	0.96	0.96
3813	NASDAQ	SGRP	Tue, May 2, 2017	0.99	1.00	0.95	0.96
3812	NASDAQ	SGRP	Mon, May 1, 2017	0.92	0.94	0.92	0.94
3811	NASDAQ	SGRP	Fri, Apr 28, 2017	0.91	0.94	0.91	0.94
3810	NASDAQ	SGRP	Thu, Apr 27, 2017	0.92	0.94	0.90	0.94
3809	NASDAQ	SGRP	Wed, Apr 26, 2017	0.92	0.92	0.92	0.92
3808	NASDAQ	SGRP	Tue, Apr 25, 2017	0.91	0.91	0.91	0.91
3807	NASDAQ	SGRP	Mon, Apr 24, 2017	0.94	0.95	0.90	0.94
3806	NASDAQ	SGRP	Fri, Apr 21, 2017	0.95	0.95	0.95	0.95
3805	NASDAQ	SGRP	Thu, Apr 20, 2017	0.93	0.93	0.90	0.91
3804	NASDAQ	SGRP	Wed, Apr 19, 2017	0.93	0.94	0.93	0.94
3803	NASDAQ	SGRP	Tue, Apr 18, 2017	0.95	0.96	0.92	0.92
3802	NASDAQ	SGRP	Mon, Apr 17, 2017	0.96	0.96	0.92	0.92
3801	NASDAQ	SGRP	Thu, Apr 13, 2017	0.98	1.00	0.95	0.96
3800	NASDAQ	SGRP	Wed, Apr 12, 2017	1.00	1.01	0.92	1.01
3799	NASDAQ	SGRP	Tue, Apr 11, 2017	1.01	1.01	1.00	1.00
3798	NASDAQ	SGRP	Mon, Apr 10, 2017	1.00	1.00	1.00	1.00
3797	NASDAQ	SGRP	Fri, Apr 7, 2017	1.01	1.01	1.01	1.01
3796	NASDAQ	SGRP	Thu, Apr 6, 2017	1.00	1.01	1.00	1.01
3795	NASDAQ	SGRP	Wed, Apr 5, 2017	1.00	1.01	1.00	1.00
3794	NASDAQ	SGRP	Tue, Apr 4, 2017	1.00	1.03	1.00	1.00
3793	NASDAQ	SGRP	Mon, Apr 3, 2017	1.02	1.02	1.00	1.02
3792	NASDAQ	SGRP	Fri, Mar 31, 2017	1.02	1.02	1.02	1.02
3791	NASDAQ	SGRP	Thu, Mar 30, 2017	1.00	1.03	0.99	1.03
3790	NASDAQ	SGRP	Wed, Mar 29, 2017	1.02	1.05	1.02	1.05
3789	NASDAQ	SGRP	Tue, Mar 28, 2017	1.02	1.02	0.99	0.99
3788	NASDAQ	SGRP	Mon, Mar 27, 2017	1.00	1.05	1.00	1.01
3787	NASDAQ	SGRP	Fri, Mar 24, 2017	1.02	1.10	1.00	1.02
3786	NASDAQ	SGRP	Thu, Mar 23, 2017	1.02	1.03	1.01	1.01
3785	NASDAQ	SGRP	Wed, Mar 22, 2017	1.00	1.02	1.00	1.02
3784	NASDAQ	SGRP	Tue, Mar 21, 2017	1.03	1.03	1.00	1.00
3783	NASDAQ	SGRP	Mon, Mar 20, 2017	1.02	1.04	1.02	1.03
3782	NASDAQ	SGRP	Fri, Mar 17, 2017	1.07	1.07	1.02	1.02
3781	NASDAQ	SGRP	Thu, Mar 16, 2017	1.04	1.07	1.02	1.07
3780	NASDAQ	SGRP	Wed, Mar 15, 2017	1.10	1.10	1.04	1.04
3779	NASDAQ	SGRP	Tue, Mar 14, 2017	1.07	1.10	1.05	1.10
3778	NASDAQ	SGRP	Mon, Mar 13, 2017	1.08	1.08	1.08	1.08
3777	NASDAQ	SGRP	Fri, Mar 10, 2017	1.08	1.10	1.04	1.09
3776	NASDAQ	SGRP	Thu, Mar 9, 2017	1.08	1.09	1.05	1.08
3775	NASDAQ	SGRP	Wed, Mar 8, 2017	1.07	1.09	1.06	1.08
3774	NASDAQ	SGRP	Tue, Mar 7, 2017	1.08	1.09	1.08	1.09
3773	NASDAQ	SGRP	Mon, Mar 6, 2017	1.07	1.09	1.05	1.09
3772	NASDAQ	SGRP	Fri, Mar 3, 2017	1.12	1.12	1.09	1.09
3771	NASDAQ	SGRP	Thu, Mar 2, 2017	1.12	1.15	1.12	1.15
3770	NASDAQ	SGRP	Wed, Mar 1, 2017	1.12	1.12	1.06	1.06
3769	NASDAQ	SGRP	Tue, Feb 28, 2017	1.11	1.15	1.04	1.05
3768	NASDAQ	SGRP	Mon, Feb 27, 2017	1.07	1.10	1.04	1.10
3767	NASDAQ	SGRP	Fri, Feb 24, 2017	1.06	1.08	1.03	1.08
3766	NASDAQ	SGRP	Thu, Feb 23, 2017	1.09	1.09	1.04	1.07
3765	NASDAQ	SGRP	Wed, Feb 22, 2017	1.05	1.10	1.04	1.07
3764	NASDAQ	SGRP	Tue, Feb 21, 2017	1.06	1.09	1.06	1.08
3763	NASDAQ	SGRP	Fri, Feb 17, 2017	1.11	1.11	1.04	1.08
3762	NASDAQ	SGRP	Thu, Feb 16, 2017	1.08	1.11	1.08	1.11
3761	NASDAQ	SGRP	Wed, Feb 15, 2017	1.11	1.18	1.06	1.07
3760	NASDAQ	SGRP	Tue, Feb 14, 2017	1.04	1.19	1.01	1.10
3759	NASDAQ	SGRP	Mon, Feb 13, 2017	1.09	1.12	1.09	1.09
3758	NASDAQ	SGRP	Fri, Feb 10, 2017	1.05	1.13	1.05	1.10
3757	NASDAQ	SGRP	Thu, Feb 9, 2017	1.09	1.09	1.08	1.08
3756	NASDAQ	SGRP	Wed, Feb 8, 2017	1.06	1.15	1.06	1.07
3755	NASDAQ	SGRP	Tue, Feb 7, 2017	1.03	1.07	1.03	1.06
3754	NASDAQ	SGRP	Mon, Feb 6, 2017	1.02	1.06	1.02	1.04
3753	NASDAQ	SGRP	Fri, Feb 3, 2017	1.06	1.06	1.02	1.02
3752	NASDAQ	SGRP	Thu, Feb 2, 2017	1.04	1.04	1.02	1.04
3751	NASDAQ	SGRP	Wed, Feb 1, 2017	1.07	1.10	1.04	1.08
3750	NASDAQ	SGRP	Tue, Jan 31, 2017	1.06	1.13	1.04	1.10
3749	NASDAQ	SGRP	Mon, Jan 30, 2017	1.15	1.15	1.06	1.15
3748	NASDAQ	SGRP	Fri, Jan 27, 2017	1.03	1.24	1.03	1.18
3747	NASDAQ	SGRP	Thu, Jan 26, 2017	0.00	0.00	0.00	1.04
3746	NASDAQ	SGRP	Wed, Jan 25, 2017	1.02	1.04	1.02	1.04
3745	NASDAQ	SGRP	Tue, Jan 24, 2017	1.05	1.05	1.04	1.04
3744	NASDAQ	SGRP	Mon, Jan 23, 2017	1.04	1.05	1.04	1.04
3743	NASDAQ	SGRP	Fri, Jan 20, 2017	1.04	1.05	0.96	1.04
3742	NASDAQ	SGRP	Thu, Jan 19, 2017	1.04	1.04	0.92	1.04
3741	NASDAQ	SGRP	Wed, Jan 18, 2017	0.98	1.02	0.97	1.02
3740	NASDAQ	SGRP	Tue, Jan 17, 2017	1.01	1.02	1.01	1.01
3739	NASDAQ	SGRP	Fri, Jan 13, 2017	1.01	1.02	1.01	1.01
3738	NASDAQ	SGRP	Thu, Jan 12, 2017	1.01	1.01	1.01	1.01
3737	NASDAQ	SGRP	Wed, Jan 11, 2017	0.96	1.00	0.96	1.00
3736	NASDAQ	SGRP	Tue, Jan 10, 2017	0.00	0.00	0.00	1.00
3735	NASDAQ	SGRP	Mon, Jan 9, 2017	0.99	1.01	0.96	1.00
3734	NASDAQ	SGRP	Fri, Jan 6, 2017	0.00	0.00	0.00	0.99
3733	NASDAQ	SGRP	Thu, Jan 5, 2017	1.02	1.02	0.99	0.99
3732	NASDAQ	SGRP	Wed, Jan 4, 2017	1.04	1.08	1.00	1.03
3731	NASDAQ	SGRP	Tue, Jan 3, 2017	1.00	1.07	1.00	1.07
3730	NASDAQ	SGRP	Fri, Dec 30, 2016	0.99	1.01	0.99	1.00
3729	NASDAQ	SGRP	Thu, Dec 29, 2016	0.99	1.01	0.99	1.01
3728	NASDAQ	SGRP	Wed, Dec 28, 2016	0.99	1.03	0.99	1.01
3727	NASDAQ	SGRP	Tue, Dec 27, 2016	1.03	1.03	0.99	0.99
3726	NASDAQ	SGRP	Fri, Dec 23, 2016	0.99	0.99	0.99	0.99
3725	NASDAQ	SGRP	Thu, Dec 22, 2016	0.00	0.00	0.00	0.99
3724	NASDAQ	SGRP	Wed, Dec 21, 2016	0.99	0.99	0.99	0.99
3723	NASDAQ	SGRP	Tue, Dec 20, 2016	1.00	1.00	0.99	0.99
3722	NASDAQ	SGRP	Mon, Dec 19, 2016	1.00	1.02	0.99	1.00
3721	NASDAQ	SGRP	Fri, Dec 16, 2016	1.00	1.00	1.00	1.00
3720	NASDAQ	SGRP	Thu, Dec 15, 2016	1.04	1.04	1.00	1.00
3719	NASDAQ	SGRP	Wed, Dec 14, 2016	0.00	0.00	0.00	1.00
3718	NASDAQ	SGRP	Tue, Dec 13, 2016	0.00	0.00	0.00	1.00
3717	NASDAQ	SGRP	Mon, Dec 12, 2016	1.00	1.05	1.00	1.00
3716	NASDAQ	SGRP	Fri, Dec 9, 2016	1.01	1.03	1.01	1.03
3715	NASDAQ	SGRP	Thu, Dec 8, 2016	1.04	1.07	1.01	1.01
3714	NASDAQ	SGRP	Wed, Dec 7, 2016	1.02	1.02	1.02	1.02
3713	NASDAQ	SGRP	Tue, Dec 6, 2016	1.01	1.09	1.01	1.02
3712	NASDAQ	SGRP	Mon, Dec 5, 2016	1.03	1.05	1.00	1.05
3711	NASDAQ	SGRP	Fri, Dec 2, 2016	1.05	1.05	1.05	1.05
3710	NASDAQ	SGRP	Thu, Dec 1, 2016	1.04	1.08	1.00	1.01
3709	NASDAQ	SGRP	Wed, Nov 30, 2016	1.01	1.02	1.01	1.01
3708	NASDAQ	SGRP	Tue, Nov 29, 2016	1.00	1.04	1.00	1.01
3707	NASDAQ	SGRP	Mon, Nov 28, 2016	1.02	1.03	1.02	1.03
3706	NASDAQ	SGRP	Fri, Nov 25, 2016	1.01	1.02	1.01	1.02
3705	NASDAQ	SGRP	Wed, Nov 23, 2016	0.97	1.00	0.97	1.00
3704	NASDAQ	SGRP	Tue, Nov 22, 2016	0.96	1.00	0.95	0.97
3703	NASDAQ	SGRP	Mon, Nov 21, 2016	0.96	0.99	0.96	0.98
3702	NASDAQ	SGRP	Fri, Nov 18, 2016	0.98	1.05	0.96	0.98
3701	NASDAQ	SGRP	Thu, Nov 17, 2016	1.01	1.01	0.98	1.01
3700	NASDAQ	SGRP	Wed, Nov 16, 2016	0.99	1.02	0.98	1.02
3699	NASDAQ	SGRP	Tue, Nov 15, 2016	1.00	1.00	0.98	1.00
3698	NASDAQ	SGRP	Mon, Nov 14, 2016	1.00	1.00	1.00	1.00
3697	NASDAQ	SGRP	Fri, Nov 11, 2016	0.98	1.00	0.98	1.00
3696	NASDAQ	SGRP	Thu, Nov 10, 2016	1.00	1.00	1.00	1.00
3695	NASDAQ	SGRP	Wed, Nov 9, 2016	0.99	1.00	0.97	1.00
3694	NASDAQ	SGRP	Tue, Nov 8, 2016	1.00	1.00	0.98	0.98
3693	NASDAQ	SGRP	Fri, Nov 4, 2016	1.01	1.01	0.98	0.98
3692	NASDAQ	SGRP	Thu, Nov 3, 2016	1.00	1.00	0.99	0.99
3691	NASDAQ	SGRP	Wed, Nov 2, 2016	1.04	1.04	0.99	0.99
3690	NASDAQ	SGRP	Tue, Nov 1, 2016	0.00	0.00	0.00	0.99
3689	NASDAQ	SGRP	Mon, Oct 31, 2016	0.99	0.99	0.99	0.99
3688	NASDAQ	SGRP	Fri, Oct 28, 2016	1.07	1.07	1.05	1.06
3687	NASDAQ	SGRP	Thu, Oct 27, 2016	1.01	1.01	0.99	0.99
3686	NASDAQ	SGRP	Wed, Oct 26, 2016	0.00	0.00	0.00	1.02
3685	NASDAQ	SGRP	Tue, Oct 25, 2016	1.00	1.02	1.00	1.02
3684	NASDAQ	SGRP	Mon, Oct 24, 2016	1.02	1.05	0.99	1.05
3683	NASDAQ	SGRP	Fri, Oct 21, 2016	1.07	1.07	1.00	1.05
3682	NASDAQ	SGRP	Thu, Oct 20, 2016	1.02	1.06	1.02	1.06
3681	NASDAQ	SGRP	Wed, Oct 19, 2016	1.04	1.04	1.00	1.00
3680	NASDAQ	SGRP	Tue, Oct 18, 2016	1.08	1.08	1.03	1.05
3679	NASDAQ	SGRP	Mon, Oct 17, 2016	1.02	1.09	0.99	1.08
3678	NASDAQ	SGRP	Fri, Oct 14, 2016	1.05	1.07	1.00	1.07
3677	NASDAQ	SGRP	Thu, Oct 13, 2016	1.05	1.06	1.05	1.05
3676	NASDAQ	SGRP	Wed, Oct 12, 2016	1.05	1.06	1.00	1.06
3675	NASDAQ	SGRP	Tue, Oct 11, 2016	1.06	1.08	1.03	1.05
3674	NASDAQ	SGRP	Mon, Oct 10, 2016	1.02	1.02	1.02	1.02
3673	NASDAQ	SGRP	Fri, Oct 7, 2016	1.06	1.06	1.06	1.06
3672	NASDAQ	SGRP	Thu, Oct 6, 2016	1.03	1.03	1.03	1.03
3671	NASDAQ	SGRP	Wed, Oct 5, 2016	1.02	1.02	1.00	1.01
3670	NASDAQ	SGRP	Tue, Oct 4, 2016	1.04	1.04	1.02	1.02
3669	NASDAQ	SGRP	Mon, Oct 3, 2016	1.01	1.04	1.01	1.04
3668	NASDAQ	SGRP	Fri, Sep 30, 2016	1.01	1.01	1.01	1.01
3667	NASDAQ	SGRP	Thu, Sep 29, 2016	1.07	1.07	1.04	1.04
3666	NASDAQ	SGRP	Wed, Sep 28, 2016	1.04	1.06	1.02	1.02
3665	NASDAQ	SGRP	Tue, Sep 27, 2016	1.03	1.06	1.03	1.04
3664	NASDAQ	SGRP	Mon, Sep 26, 2016	1.05	1.06	1.03	1.06
3663	NASDAQ	SGRP	Fri, Sep 23, 2016	1.03	1.06	1.03	1.03
3662	NASDAQ	SGRP	Thu, Sep 22, 2016	1.03	1.04	1.03	1.03
3661	NASDAQ	SGRP	Wed, Sep 21, 2016	0.98	1.00	0.95	1.00
3660	NASDAQ	SGRP	Tue, Sep 20, 2016	0.98	0.98	0.98	0.98
3659	NASDAQ	SGRP	Mon, Sep 19, 2016	0.97	0.98	0.96	0.96
3658	NASDAQ	SGRP	Fri, Sep 16, 2016	1.00	1.00	0.91	0.91
3657	NASDAQ	SGRP	Thu, Sep 15, 2016	0.99	1.00	0.99	1.00
3656	NASDAQ	SGRP	Wed, Sep 14, 2016	0.98	0.99	0.98	0.99
3655	NASDAQ	SGRP	Tue, Sep 13, 2016	0.97	0.99	0.97	0.99
3654	NASDAQ	SGRP	Mon, Sep 12, 2016	1.00	1.00	0.90	1.00
3653	NASDAQ	SGRP	Fri, Sep 9, 2016	0.92	0.99	0.92	0.99
3652	NASDAQ	SGRP	Thu, Sep 8, 2016	0.99	1.00	0.92	0.92
3651	NASDAQ	SGRP	Wed, Sep 7, 2016	0.98	0.99	0.92	0.97
3650	NASDAQ	SGRP	Tue, Sep 6, 2016	0.99	0.99	0.91	0.92
3649	NASDAQ	SGRP	Fri, Sep 2, 2016	1.00	1.00	1.00	1.00
3648	NASDAQ	SGRP	Thu, Sep 1, 2016	0.99	0.99	0.99	0.99
3647	NASDAQ	SGRP	Wed, Aug 31, 2016	1.00	1.00	0.93	0.96
3646	NASDAQ	SGRP	Tue, Aug 30, 2016	1.00	1.00	0.93	0.99
3645	NASDAQ	SGRP	Mon, Aug 29, 2016	1.00	1.04	0.94	0.95
3644	NASDAQ	SGRP	Fri, Aug 26, 2016	1.00	1.01	1.00	1.01
3643	NASDAQ	SGRP	Thu, Aug 25, 2016	1.00	1.03	0.93	1.00
3642	NASDAQ	SGRP	Wed, Aug 24, 2016	0.97	0.98	0.95	0.97
3641	NASDAQ	SGRP	Tue, Aug 23, 2016	0.98	0.99	0.98	0.98
3640	NASDAQ	SGRP	Mon, Aug 22, 2016	1.00	1.00	0.98	0.98
3639	NASDAQ	SGRP	Fri, Aug 19, 2016	0.98	1.02	0.98	0.98
3638	NASDAQ	SGRP	Thu, Aug 18, 2016	1.02	1.06	0.98	0.98
3637	NASDAQ	SGRP	Wed, Aug 17, 2016	1.02	1.06	0.95	1.02
3636	NASDAQ	SGRP	Tue, Aug 16, 2016	1.01	1.10	1.01	1.07
3635	NASDAQ	SGRP	Mon, Aug 15, 2016	1.00	1.06	1.00	1.05
3634	NASDAQ	SGRP	Fri, Aug 12, 2016	0.93	1.03	0.93	1.01
3633	NASDAQ	SGRP	Thu, Aug 11, 2016	0.96	1.01	0.92	0.92
3632	NASDAQ	SGRP	Wed, Aug 10, 2016	1.00	1.00	0.95	0.96
3631	NASDAQ	SGRP	Tue, Aug 9, 2016	1.02	1.03	0.95	0.97
3630	NASDAQ	SGRP	Mon, Aug 8, 2016	1.02	1.04	1.02	1.04
3629	NASDAQ	SGRP	Fri, Aug 5, 2016	1.05	1.05	1.04	1.04
3628	NASDAQ	SGRP	Thu, Aug 4, 2016	0.95	0.98	0.95	0.98
3627	NASDAQ	SGRP	Wed, Aug 3, 2016	1.10	1.10	0.95	0.95
3626	NASDAQ	SGRP	Tue, Aug 2, 2016	1.04	1.16	1.04	1.16
3625	NASDAQ	SGRP	Mon, Aug 1, 2016	1.07	1.07	1.05	1.05
3624	NASDAQ	SGRP	Fri, Jul 29, 2016	1.15	1.15	1.03	1.10
3623	NASDAQ	SGRP	Thu, Jul 28, 2016	1.05	1.16	1.00	1.16
3622	NASDAQ	SGRP	Wed, Jul 27, 2016	0.97	1.08	0.85	1.06
3621	NASDAQ	SGRP	Tue, Jul 26, 2016	0.99	1.00	0.98	0.98
3620	NASDAQ	SGRP	Mon, Jul 25, 2016	1.00	1.00	0.97	1.00
3619	NASDAQ	SGRP	Fri, Jul 22, 2016	0.93	1.00	0.93	1.00
3618	NASDAQ	SGRP	Thu, Jul 21, 2016	0.99	0.99	0.96	0.99
3617	NASDAQ	SGRP	Wed, Jul 20, 2016	0.94	1.00	0.94	0.98
3616	NASDAQ	SGRP	Tue, Jul 19, 2016	0.90	0.95	0.88	0.91
3615	NASDAQ	SGRP	Mon, Jul 18, 2016	0.99	1.05	0.85	0.93
3614	NASDAQ	SGRP	Fri, Jul 15, 2016	0.95	1.60	0.90	1.05
3613	NASDAQ	SGRP	Thu, Jul 14, 2016	1.00	1.00	0.97	0.98
3612	NASDAQ	SGRP	Wed, Jul 13, 2016	1.02	1.02	0.98	1.02
3611	NASDAQ	SGRP	Tue, Jul 12, 2016	0.99	0.99	0.99	0.99
3610	NASDAQ	SGRP	Mon, Jul 11, 2016	1.03	1.03	1.03	1.03
3609	NASDAQ	SGRP	Fri, Jul 8, 2016	1.00	1.00	0.99	0.99
3608	NASDAQ	SGRP	Thu, Jul 7, 2016	1.00	1.00	1.00	1.00
3607	NASDAQ	SGRP	Wed, Jul 6, 2016	0.99	1.00	0.99	1.00
3606	NASDAQ	SGRP	Tue, Jul 5, 2016	1.08	1.08	1.05	1.06
3605	NASDAQ	SGRP	Fri, Jul 1, 2016	1.08	1.08	1.08	1.08
3604	NASDAQ	SGRP	Thu, Jun 30, 2016	1.09	1.09	1.05	1.05
3603	NASDAQ	SGRP	Wed, Jun 29, 2016	1.09	1.09	1.09	1.09
3602	NASDAQ	SGRP	Tue, Jun 28, 2016	1.06	1.06	1.03	1.03
3601	NASDAQ	SGRP	Mon, Jun 27, 2016	0.99	0.99	0.99	0.99
3600	NASDAQ	SGRP	Fri, Jun 24, 2016	1.00	1.05	1.00	1.04
3599	NASDAQ	SGRP	Thu, Jun 23, 2016	1.03	1.06	0.98	0.98
3598	NASDAQ	SGRP	Wed, Jun 22, 2016	1.02	1.02	0.98	0.98
3597	NASDAQ	SGRP	Tue, Jun 21, 2016	1.04	1.04	1.04	1.04
3596	NASDAQ	SGRP	Mon, Jun 20, 2016	0.98	0.99	0.98	0.99
3595	NASDAQ	SGRP	Fri, Jun 17, 2016	0.00	0.00	0.00	0.99
3594	NASDAQ	SGRP	Thu, Jun 16, 2016	1.00	1.05	0.98	0.99
3593	NASDAQ	SGRP	Wed, Jun 15, 2016	1.06	1.08	1.00	1.01
3592	NASDAQ	SGRP	Tue, Jun 14, 2016	1.06	1.06	1.06	1.06
3591	NASDAQ	SGRP	Mon, Jun 13, 2016	1.06	1.06	1.06	1.06
3590	NASDAQ	SGRP	Fri, Jun 10, 2016	1.06	1.08	1.05	1.06
3589	NASDAQ	SGRP	Thu, Jun 9, 2016	1.04	1.06	1.04	1.06
3588	NASDAQ	SGRP	Wed, Jun 8, 2016	1.01	1.06	1.01	1.04
3587	NASDAQ	SGRP	Tue, Jun 7, 2016	0.98	1.00	0.98	0.99
3586	NASDAQ	SGRP	Mon, Jun 6, 2016	1.00	1.00	1.00	1.00
3585	NASDAQ	SGRP	Fri, Jun 3, 2016	1.00	1.06	1.00	1.00
3584	NASDAQ	SGRP	Thu, Jun 2, 2016	0.98	0.98	0.98	0.98
3583	NASDAQ	SGRP	Wed, Jun 1, 2016	0.95	1.00	0.95	1.00
3582	NASDAQ	SGRP	Tue, May 31, 2016	0.99	0.99	0.99	0.99
3581	NASDAQ	SGRP	Fri, May 27, 2016	0.99	0.99	0.95	0.96
3580	NASDAQ	SGRP	Thu, May 26, 2016	0.99	0.99	0.99	0.99
3579	NASDAQ	SGRP	Wed, May 25, 2016	1.00	0.99	0.95	0.99
3578	NASDAQ	SGRP	Tue, May 24, 2016	0.96	0.96	0.96	0.96
3577	NASDAQ	SGRP	Mon, May 23, 2016	0.95	1.02	0.95	0.96
3576	NASDAQ	SGRP	Fri, May 20, 2016	0.97	1.00	0.96	1.00
3575	NASDAQ	SGRP	Thu, May 19, 2016	0.99	0.99	0.99	0.99
3574	NASDAQ	SGRP	Wed, May 18, 2016	0.96	0.99	0.96	0.99
3573	NASDAQ	SGRP	Tue, May 17, 2016	0.99	1.03	0.96	0.96
3572	NASDAQ	SGRP	Mon, May 16, 2016	1.07	1.07	1.06	1.06
3571	NASDAQ	SGRP	Fri, May 13, 2016	0.97	0.97	0.97	0.97
3570	NASDAQ	SGRP	Thu, May 12, 2016	1.02	1.02	0.96	0.97
3569	NASDAQ	SGRP	Wed, May 11, 2016	1.00	1.05	1.00	1.05
3568	NASDAQ	SGRP	Tue, May 10, 2016	0.96	0.96	0.96	0.96
3567	NASDAQ	SGRP	Mon, May 9, 2016	1.07	1.07	0.96	0.96
3566	NASDAQ	SGRP	Fri, May 6, 2016	1.03	1.05	1.03	1.05
3565	NASDAQ	SGRP	Thu, May 5, 2016	1.00	1.03	1.00	1.00
3564	NASDAQ	SGRP	Wed, May 4, 2016	1.00	1.00	0.99	1.00
3563	NASDAQ	SGRP	Tue, May 3, 2016	0.99	1.00	0.99	1.00
3562	NASDAQ	SGRP	Mon, May 2, 2016	1.00	1.00	0.99	0.99
3561	NASDAQ	SGRP	Fri, Apr 29, 2016	1.00	1.03	0.96	1.00
3560	NASDAQ	SGRP	Thu, Apr 28, 2016	0.96	0.96	0.96	0.96
3559	NASDAQ	SGRP	Wed, Apr 27, 2016	0.96	0.96	0.96	0.96
3558	NASDAQ	SGRP	Tue, Apr 26, 2016	1.00	1.00	0.97	1.00
3557	NASDAQ	SGRP	Mon, Apr 25, 2016	1.03	1.03	0.95	1.00
3556	NASDAQ	SGRP	Fri, Apr 22, 2016	1.04	1.05	1.03	1.03
3555	NASDAQ	SGRP	Thu, Apr 21, 2016	1.07	1.07	1.07	1.07
3554	NASDAQ	SGRP	Wed, Apr 20, 2016	1.00	1.00	1.00	1.00
3553	NASDAQ	SGRP	Tue, Apr 19, 2016	1.07	1.10	1.07	1.07
3552	NASDAQ	SGRP	Mon, Apr 18, 2016	1.07	1.07	1.07	1.07
3551	NASDAQ	SGRP	Fri, Apr 15, 2016	1.08	1.10	1.07	1.07
3550	NASDAQ	SGRP	Thu, Apr 14, 2016	1.07	1.10	1.07	1.07
3549	NASDAQ	SGRP	Wed, Apr 13, 2016	1.01	1.05	1.00	1.05
3548	NASDAQ	SGRP	Tue, Apr 12, 2016	1.00	1.01	1.00	1.01
3547	NASDAQ	SGRP	Mon, Apr 11, 2016	0.96	1.01	0.93	1.00
3546	NASDAQ	SGRP	Fri, Apr 8, 2016	0.97	0.97	0.97	0.97
3545	NASDAQ	SGRP	Thu, Apr 7, 2016	0.97	0.99	0.92	0.97
3544	NASDAQ	SGRP	Wed, Apr 6, 2016	0.96	0.99	0.90	0.97
3543	NASDAQ	SGRP	Tue, Apr 5, 2016	0.97	0.97	0.97	0.97
3542	NASDAQ	SGRP	Mon, Apr 4, 2016	0.95	0.97	0.95	0.97
3541	NASDAQ	SGRP	Fri, Apr 1, 2016	0.97	0.97	0.97	0.97
3540	NASDAQ	SGRP	Thu, Mar 31, 2016	1.00	1.01	1.00	0.99
3539	NASDAQ	SGRP	Wed, Mar 30, 2016	1.00	1.00	0.97	0.99
3538	NASDAQ	SGRP	Tue, Mar 29, 2016	1.00	1.00	1.00	1.00
3537	NASDAQ	SGRP	Mon, Mar 28, 2016	0.97	1.00	0.97	1.00
3536	NASDAQ	SGRP	Thu, Mar 24, 2016	0.95	0.95	0.95	0.97
3535	NASDAQ	SGRP	Wed, Mar 23, 2016	1.00	1.00	1.00	1.00
3534	NASDAQ	SGRP	Tue, Mar 22, 2016	1.00	1.00	0.99	1.00
3533	NASDAQ	SGRP	Mon, Mar 21, 2016	0.94	0.95	0.94	0.94
3532	NASDAQ	SGRP	Fri, Mar 18, 2016	1.04	1.04	1.01	1.01
3531	NASDAQ	SGRP	Thu, Mar 17, 2016	1.04	1.04	1.04	1.04
3530	NASDAQ	SGRP	Wed, Mar 16, 2016	1.07	1.07	1.01	1.01
3529	NASDAQ	SGRP	Tue, Mar 15, 2016	1.04	1.04	1.04	1.04
3528	NASDAQ	SGRP	Mon, Mar 14, 2016	1.04	1.04	1.04	1.04
3527	NASDAQ	SGRP	Fri, Mar 11, 2016	1.04	1.04	1.04	1.04
3526	NASDAQ	SGRP	Thu, Mar 10, 2016	1.01	1.01	1.01	1.05
3525	NASDAQ	SGRP	Wed, Mar 9, 2016	1.01	1.01	1.01	1.01
3524	NASDAQ	SGRP	Tue, Mar 8, 2016	1.04	1.04	1.04	1.02
3523	NASDAQ	SGRP	Mon, Mar 7, 2016	1.05	1.14	1.02	1.02
3522	NASDAQ	SGRP	Fri, Mar 4, 2016	1.02	1.02	1.02	1.01
3521	NASDAQ	SGRP	Thu, Mar 3, 2016	1.03	1.03	1.03	1.15
3520	NASDAQ	SGRP	Wed, Mar 2, 2016	1.10	1.10	1.01	1.03
3519	NASDAQ	SGRP	Tue, Mar 1, 2016	1.08	1.08	1.08	1.08
3518	NASDAQ	SGRP	Mon, Feb 29, 2016	1.12	1.19	1.08	1.08
3517	NASDAQ	SGRP	Fri, Feb 26, 2016	0.95	0.95	0.95	0.95
3516	NASDAQ	SGRP	Thu, Feb 25, 2016	0.94	1.00	0.94	0.95
3515	NASDAQ	SGRP	Wed, Feb 24, 2016	0.92	0.94	0.92	0.94
3514	NASDAQ	SGRP	Tue, Feb 23, 2016	0.93	0.93	0.93	0.93
3513	NASDAQ	SGRP	Mon, Feb 22, 2016	1.00	1.00	1.00	1.00
3512	NASDAQ	SGRP	Fri, Feb 19, 2016	0.99	1.00	0.99	0.99
3511	NASDAQ	SGRP	Thu, Feb 18, 2016	0.99	0.99	0.98	0.98
3510	NASDAQ	SGRP	Wed, Feb 17, 2016	1.02	1.04	1.02	1.02
3509	NASDAQ	SGRP	Tue, Feb 16, 2016	1.02	1.02	1.02	1.02
3508	NASDAQ	SGRP	Fri, Feb 12, 2016	1.02	1.02	1.02	1.02
3507	NASDAQ	SGRP	Thu, Feb 11, 2016	1.01	1.01	0.98	0.99
3506	NASDAQ	SGRP	Wed, Feb 10, 2016	1.12	1.12	1.12	1.12
3505	NASDAQ	SGRP	Tue, Feb 9, 2016	1.12	1.12	1.12	1.12
3504	NASDAQ	SGRP	Mon, Feb 8, 2016	1.14	1.14	1.14	1.14
3503	NASDAQ	SGRP	Fri, Feb 5, 2016	1.04	1.14	1.04	1.14
3502	NASDAQ	SGRP	Thu, Feb 4, 2016	1.04	1.04	1.04	1.04
3501	NASDAQ	SGRP	Wed, Feb 3, 2016	1.04	1.04	1.04	1.04
3500	NASDAQ	SGRP	Tue, Feb 2, 2016	1.04	1.04	1.04	1.04
3499	NASDAQ	SGRP	Mon, Feb 1, 2016	1.10	1.10	1.10	1.10
3498	NASDAQ	SGRP	Fri, Jan 29, 2016	1.13	1.15	1.10	1.10
3497	NASDAQ	SGRP	Thu, Jan 28, 2016	1.11	1.11	1.10	1.10
3496	NASDAQ	SGRP	Wed, Jan 27, 2016	1.14	1.14	1.10	1.10
3495	NASDAQ	SGRP	Tue, Jan 26, 2016	1.09	1.09	1.09	1.09
3494	NASDAQ	SGRP	Mon, Jan 25, 2016	1.09	1.10	1.09	1.10
3493	NASDAQ	SGRP	Fri, Jan 22, 2016	1.02	1.04	1.01	1.04
3492	NASDAQ	SGRP	Thu, Jan 21, 2016	0.94	0.98	0.94	0.98
3491	NASDAQ	SGRP	Wed, Jan 20, 2016	1.03	1.03	1.03	1.03
3490	NASDAQ	SGRP	Tue, Jan 19, 2016	1.03	1.05	1.02	1.03
3489	NASDAQ	SGRP	Fri, Jan 15, 2016	1.08	1.08	1.08	1.08
3488	NASDAQ	SGRP	Thu, Jan 14, 2016	1.08	1.08	0.98	1.08
3487	NASDAQ	SGRP	Wed, Jan 13, 2016	1.17	1.18	1.14	1.14
3486	NASDAQ	SGRP	Tue, Jan 12, 2016	1.11	1.17	1.11	1.17
3485	NASDAQ	SGRP	Mon, Jan 11, 2016	1.17	1.20	1.17	1.20
3484	NASDAQ	SGRP	Fri, Jan 8, 2016	1.20	1.22	1.10	1.18
3483	NASDAQ	SGRP	Thu, Jan 7, 2016	1.15	1.15	1.10	1.15
3482	NASDAQ	SGRP	Wed, Jan 6, 2016	1.10	1.15	1.10	1.15
3481	NASDAQ	SGRP	Tue, Jan 5, 2016	1.09	1.11	1.05	1.10
3480	NASDAQ	SGRP	Mon, Jan 4, 2016	0.94	1.05	0.94	1.04
3479	NASDAQ	SGRP	Thu, Dec 31, 2015	1.03	1.03	0.97	1.02
3478	NASDAQ	SGRP	Wed, Dec 30, 2015	0.98	1.06	0.98	1.03
3477	NASDAQ	SGRP	Tue, Dec 29, 2015	1.05	1.11	0.90	1.06
3476	NASDAQ	SGRP	Mon, Dec 28, 2015	1.03	1.05	1.02	1.05
3475	NASDAQ	SGRP	Thu, Dec 24, 2015	1.07	1.07	1.07	1.07
3474	NASDAQ	SGRP	Wed, Dec 23, 2015	1.05	1.14	1.05	1.08
3473	NASDAQ	SGRP	Tue, Dec 22, 2015	1.15	1.15	1.05	1.05
3472	NASDAQ	SGRP	Mon, Dec 21, 2015	1.21	1.21	1.18	1.20
3471	NASDAQ	SGRP	Fri, Dec 18, 2015	1.25	1.25	1.18	1.18
3470	NASDAQ	SGRP	Thu, Dec 17, 2015	1.30	1.30	1.30	1.30
3469	NASDAQ	SGRP	Wed, Dec 16, 2015	1.30	1.30	1.30	1.30
3468	NASDAQ	SGRP	Tue, Dec 15, 2015	1.20	1.29	1.20	1.29
3467	NASDAQ	SGRP	Mon, Dec 14, 2015	1.17	1.17	1.17	1.17
3466	NASDAQ	SGRP	Fri, Dec 11, 2015	1.24	1.24	1.19	1.19
3465	NASDAQ	SGRP	Thu, Dec 10, 2015	1.25	1.25	1.25	1.25
3464	NASDAQ	SGRP	Wed, Dec 9, 2015	1.25	1.25	1.25	1.25
3463	NASDAQ	SGRP	Mon, Dec 7, 2015	1.30	1.30	1.26	1.26
3462	NASDAQ	SGRP	Fri, Dec 4, 2015	1.31	1.31	1.30	1.30
3461	NASDAQ	SGRP	Tue, Dec 1, 2015	1.29	1.29	1.29	1.29
3460	NASDAQ	SGRP	Mon, Nov 30, 2015	1.34	1.34	1.34	1.34
3459	NASDAQ	SGRP	Fri, Nov 27, 2015	1.33	1.33	1.33	1.33
3458	NASDAQ	SGRP	Tue, Nov 24, 2015	1.30	1.34	1.30	1.34
3457	NASDAQ	SGRP	Fri, Nov 20, 2015	1.34	1.34	1.34	1.34
3456	NASDAQ	SGRP	Thu, Nov 19, 2015	1.37	1.37	1.34	1.34
3455	NASDAQ	SGRP	Wed, Nov 18, 2015	1.40	1.44	1.36	1.36
3454	NASDAQ	SGRP	Tue, Nov 17, 2015	1.36	1.36	1.35	1.36
3453	NASDAQ	SGRP	Thu, Nov 5, 2015	1.35	1.37	1.35	1.36
3452	NASDAQ	SGRP	Tue, Nov 3, 2015	1.43	1.49	1.36	1.37
3451	NASDAQ	SGRP	Mon, Nov 2, 2015	1.47	1.47	1.47	1.47
3450	NASDAQ	SGRP	Fri, Oct 30, 2015	1.42	1.42	1.42	1.42
3449	NASDAQ	SGRP	Thu, Oct 29, 2015	1.37	1.50	1.37	1.47
3448	NASDAQ	SGRP	Wed, Oct 28, 2015	1.38	1.42	1.36	1.39
3447	NASDAQ	SGRP	Tue, Oct 27, 2015	1.44	1.44	1.36	1.36
3446	NASDAQ	SGRP	Mon, Oct 26, 2015	1.17	1.41	1.17	1.41
3445	NASDAQ	SGRP	Fri, Oct 23, 2015	1.20	1.20	1.18	1.18
3444	NASDAQ	SGRP	Thu, Oct 22, 2015	1.22	1.22	1.18	1.18
3443	NASDAQ	SGRP	Wed, Oct 21, 2015	1.26	1.26	1.26	1.26
3442	NASDAQ	SGRP	Tue, Oct 20, 2015	1.23	1.27	1.23	1.27
3441	NASDAQ	SGRP	Mon, Oct 19, 2015	1.20	1.27	1.20	1.27
3440	NASDAQ	SGRP	Fri, Oct 16, 2015	1.24	1.28	1.20	1.28
3439	NASDAQ	SGRP	Thu, Oct 15, 2015	1.33	1.33	1.23	1.23
3438	NASDAQ	SGRP	Wed, Oct 14, 2015	1.25	1.25	1.21	1.23
3437	NASDAQ	SGRP	Tue, Oct 13, 2015	1.43	1.43	1.22	1.28
3436	NASDAQ	SGRP	Fri, Oct 9, 2015	1.43	1.43	1.35	1.35
3435	NASDAQ	SGRP	Thu, Oct 8, 2015	1.50	1.50	1.42	1.42
3434	NASDAQ	SGRP	Wed, Oct 7, 2015	1.48	1.55	1.48	1.49
3433	NASDAQ	SGRP	Mon, Oct 5, 2015	1.50	1.55	1.40	1.55
3432	NASDAQ	SGRP	Thu, Oct 1, 2015	1.45	1.45	1.45	1.45
3431	NASDAQ	SGRP	Wed, Sep 30, 2015	1.46	1.50	1.45	1.50
3430	NASDAQ	SGRP	Tue, Sep 29, 2015	1.44	1.45	1.44	1.45
3429	NASDAQ	SGRP	Mon, Sep 28, 2015	1.38	1.44	1.35	1.44
3428	NASDAQ	SGRP	Fri, Sep 25, 2015	1.50	1.50	1.36	1.36
3427	NASDAQ	SGRP	Thu, Sep 24, 2015	1.45	1.50	1.36	1.50
3426	NASDAQ	SGRP	Wed, Sep 23, 2015	1.47	1.49	1.40	1.47
3425	NASDAQ	SGRP	Tue, Sep 22, 2015	1.52	1.55	1.41	1.48
3424	NASDAQ	SGRP	Mon, Sep 21, 2015	1.55	1.55	1.42	1.48
3423	NASDAQ	SGRP	Fri, Sep 18, 2015	1.08	2.23	1.06	2.23
3422	NASDAQ	SGRP	Thu, Sep 17, 2015	1.07	1.07	1.07	1.07
3421	NASDAQ	SGRP	Wed, Sep 16, 2015	1.15	1.15	1.07	1.08
3420	NASDAQ	SGRP	Tue, Sep 15, 2015	1.03	1.07	1.03	1.07
3419	NASDAQ	SGRP	Mon, Sep 14, 2015	1.09	1.12	1.09	1.11
3418	NASDAQ	SGRP	Fri, Sep 11, 2015	1.10	1.15	1.10	1.15
3417	NASDAQ	SGRP	Thu, Sep 10, 2015	1.05	1.14	1.05	1.14
3416	NASDAQ	SGRP	Wed, Sep 9, 2015	1.26	1.26	1.03	1.09
3415	NASDAQ	SGRP	Tue, Sep 8, 2015	1.25	1.25	1.25	1.25
3414	NASDAQ	SGRP	Fri, Sep 4, 2015	1.30	1.32	1.30	1.32
3413	NASDAQ	SGRP	Thu, Sep 3, 2015	1.32	1.32	1.30	1.32
3412	NASDAQ	SGRP	Wed, Sep 2, 2015	1.29	1.34	1.23	1.23
3411	NASDAQ	SGRP	Tue, Sep 1, 2015	1.27	1.27	1.22	1.27
3410	NASDAQ	SGRP	Mon, Aug 31, 2015	1.32	1.35	1.30	1.30
3409	NASDAQ	SGRP	Fri, Aug 28, 2015	1.25	1.36	1.25	1.34
3408	NASDAQ	SGRP	Thu, Aug 27, 2015	1.25	1.29	1.20	1.26
3407	NASDAQ	SGRP	Wed, Aug 26, 2015	1.20	1.30	1.20	1.20
3406	NASDAQ	SGRP	Tue, Aug 25, 2015	1.13	1.37	1.13	1.32
3405	NASDAQ	SGRP	Mon, Aug 24, 2015	1.24	1.24	1.15	1.15
3404	NASDAQ	SGRP	Fri, Aug 21, 2015	1.24	1.24	1.21	1.21
3403	NASDAQ	SGRP	Thu, Aug 20, 2015	1.24	1.24	1.24	1.24
3402	NASDAQ	SGRP	Wed, Aug 19, 2015	1.26	1.32	1.21	1.24
3401	NASDAQ	SGRP	Tue, Aug 18, 2015	1.26	1.39	1.26	1.37
3400	NASDAQ	SGRP	Mon, Aug 17, 2015	1.30	1.32	1.26	1.28
3399	NASDAQ	SGRP	Fri, Aug 14, 2015	1.37	1.37	1.37	1.37
3398	NASDAQ	SGRP	Thu, Aug 13, 2015	1.35	1.43	1.35	1.35
3397	NASDAQ	SGRP	Mon, Aug 10, 2015	1.30	1.30	1.27	1.30
3396	NASDAQ	SGRP	Fri, Aug 7, 2015	1.28	1.32	1.28	1.30
3395	NASDAQ	SGRP	Thu, Aug 6, 2015	1.26	1.27	1.26	1.27
3394	NASDAQ	SGRP	Wed, Aug 5, 2015	1.30	1.30	1.26	1.28
3393	NASDAQ	SGRP	Tue, Aug 4, 2015	1.32	1.34	1.30	1.34
3392	NASDAQ	SGRP	Thu, Jul 30, 2015	1.28	1.31	1.28	1.31
3391	NASDAQ	SGRP	Wed, Jul 29, 2015	1.32	1.32	1.29	1.29
3390	NASDAQ	SGRP	Tue, Jul 28, 2015	1.34	1.37	1.32	1.32
3389	NASDAQ	SGRP	Mon, Jul 27, 2015	1.37	1.40	1.35	1.35
3388	NASDAQ	SGRP	Fri, Jul 24, 2015	1.45	1.45	1.39	1.39
3387	NASDAQ	SGRP	Thu, Jul 23, 2015	1.49	1.49	1.49	1.49
3386	NASDAQ	SGRP	Wed, Jul 22, 2015	1.33	1.34	1.33	1.34
3385	NASDAQ	SGRP	Tue, Jul 21, 2015	1.37	1.37	1.32	1.32
3384	NASDAQ	SGRP	Mon, Jul 20, 2015	1.37	1.37	1.37	1.37
3383	NASDAQ	SGRP	Fri, Jul 17, 2015	1.48	1.48	1.47	1.47
3382	NASDAQ	SGRP	Thu, Jul 16, 2015	1.37	1.46	1.37	1.46
3381	NASDAQ	SGRP	Wed, Jul 15, 2015	1.36	1.36	1.36	1.36
3380	NASDAQ	SGRP	Tue, Jul 14, 2015	1.40	1.40	1.39	1.40
3379	NASDAQ	SGRP	Mon, Jul 13, 2015	1.36	1.36	1.35	1.35
3378	NASDAQ	SGRP	Thu, Jul 9, 2015	1.40	1.43	1.29	1.43
3377	NASDAQ	SGRP	Wed, Jul 8, 2015	1.36	1.43	1.36	1.42
3376	NASDAQ	SGRP	Tue, Jul 7, 2015	1.30	1.36	1.30	1.36
3375	NASDAQ	SGRP	Mon, Jul 6, 2015	1.37	1.38	1.30	1.32
3374	NASDAQ	SGRP	Thu, Jul 2, 2015	1.37	1.38	1.30	1.38
3373	NASDAQ	SGRP	Wed, Jul 1, 2015	1.29	1.31	1.29	1.31
3372	NASDAQ	SGRP	Tue, Jun 30, 2015	1.29	1.32	1.29	1.30
3371	NASDAQ	SGRP	Mon, Jun 29, 2015	1.40	1.35	1.29	1.30
3370	NASDAQ	SGRP	Fri, Jun 26, 2015	1.37	1.40	1.40	1.40
3369	NASDAQ	SGRP	Wed, Jun 24, 2015	1.40	1.40	1.37	1.37
3368	NASDAQ	SGRP	Tue, Jun 23, 2015	1.38	1.42	1.38	1.40
3367	NASDAQ	SGRP	Mon, Jun 22, 2015	1.48	1.45	1.38	1.45
3366	NASDAQ	SGRP	Fri, Jun 19, 2015	1.49	1.38	1.32	1.38
3365	NASDAQ	SGRP	Thu, Jun 18, 2015	1.32	1.36	1.34	1.36
3364	NASDAQ	SGRP	Wed, Jun 17, 2015	1.31	1.32	1.27	1.32
3363	NASDAQ	SGRP	Tue, Jun 16, 2015	1.31	1.32	1.21	1.21
3362	NASDAQ	SGRP	Mon, Jun 15, 2015	1.30	1.30	1.29	1.30
3361	NASDAQ	SGRP	Fri, Jun 12, 2015	1.36	1.37	1.35	1.35
3360	NASDAQ	SGRP	Thu, Jun 11, 2015	1.37	1.37	1.35	1.35
3359	NASDAQ	SGRP	Wed, Jun 10, 2015	1.30	1.36	1.30	1.36
3358	NASDAQ	SGRP	Tue, Jun 9, 2015	1.32	1.32	1.31	1.32
3357	NASDAQ	SGRP	Mon, Jun 8, 2015	1.35	1.35	1.35	1.35
3356	NASDAQ	SGRP	Fri, Jun 5, 2015	1.36	1.36	1.36	1.36
3355	NASDAQ	SGRP	Thu, Jun 4, 2015	1.39	1.39	1.38	1.38
3354	NASDAQ	SGRP	Wed, Jun 3, 2015	1.37	1.43	1.38	1.43
3353	NASDAQ	SGRP	Mon, Jun 1, 2015	1.32	1.52	1.32	1.36
3352	NASDAQ	SGRP	Fri, May 29, 2015	1.50	1.52	1.28	1.32
3351	NASDAQ	SGRP	Wed, May 27, 2015	1.45	1.48	1.45	1.48
3350	NASDAQ	SGRP	Tue, May 26, 2015	1.34	1.47	1.30	1.40
3349	NASDAQ	SGRP	Fri, May 22, 2015	1.26	1.29	1.26	1.29
3348	NASDAQ	SGRP	Thu, May 21, 2015	1.34	1.34	1.30	1.32
3347	NASDAQ	SGRP	Wed, May 20, 2015	1.30	1.30	1.26	1.27
3346	NASDAQ	SGRP	Tue, May 19, 2015	1.30	1.32	1.30	1.32
3345	NASDAQ	SGRP	Mon, May 18, 2015	1.33	1.33	1.30	1.30
3344	NASDAQ	SGRP	Fri, May 15, 2015	1.33	1.33	1.30	1.30
3343	NASDAQ	SGRP	Thu, May 14, 2015	1.26	1.33	1.26	1.32
3342	NASDAQ	SGRP	Wed, May 13, 2015	1.30	1.34	1.28	1.28
3341	NASDAQ	SGRP	Tue, May 12, 2015	1.25	1.25	1.25	1.25
3340	NASDAQ	SGRP	Mon, May 11, 2015	1.34	1.34	1.22	1.32
3339	NASDAQ	SGRP	Fri, May 8, 2015	1.36	1.36	1.36	1.36
3338	NASDAQ	SGRP	Thu, May 7, 2015	1.30	1.31	1.30	1.31
3337	NASDAQ	SGRP	Wed, May 6, 2015	1.35	1.38	1.30	1.30
3336	NASDAQ	SGRP	Tue, May 5, 2015	1.40	1.44	1.31	1.36
3335	NASDAQ	SGRP	Mon, May 4, 2015	1.31	1.33	1.31	1.33
3334	NASDAQ	SGRP	Fri, May 1, 2015	1.37	1.41	1.36	1.41
3333	NASDAQ	SGRP	Wed, Apr 29, 2015	1.36	1.41	1.36	1.41
3332	NASDAQ	SGRP	Tue, Apr 28, 2015	1.42	1.42	1.33	1.36
3331	NASDAQ	SGRP	Mon, Apr 27, 2015	1.33	1.40	1.33	1.34
3330	NASDAQ	SGRP	Fri, Apr 24, 2015	1.34	1.36	1.33	1.33
3329	NASDAQ	SGRP	Thu, Apr 23, 2015	1.36	1.36	1.35	1.35
3328	NASDAQ	SGRP	Tue, Apr 21, 2015	1.36	1.36	1.35	1.35
3327	NASDAQ	SGRP	Mon, Apr 20, 2015	1.36	1.40	1.36	1.36
3326	NASDAQ	SGRP	Fri, Apr 17, 2015	1.42	1.54	1.35	1.35
3325	NASDAQ	SGRP	Thu, Apr 16, 2015	1.31	1.54	1.31	1.40
3324	NASDAQ	SGRP	Wed, Apr 15, 2015	1.32	1.37	1.23	1.27
3323	NASDAQ	SGRP	Tue, Apr 14, 2015	1.38	1.38	1.33	1.33
3322	NASDAQ	SGRP	Mon, Apr 13, 2015	1.50	1.42	1.32	1.39
3321	NASDAQ	SGRP	Fri, Apr 10, 2015	1.42	1.43	1.42	1.43
3320	NASDAQ	SGRP	Thu, Apr 9, 2015	1.45	1.45	1.40	1.41
3319	NASDAQ	SGRP	Wed, Apr 8, 2015	1.46	1.50	1.43	1.46
3318	NASDAQ	SGRP	Tue, Apr 7, 2015	1.49	1.57	1.49	1.50
3317	NASDAQ	SGRP	Mon, Apr 6, 2015	1.45	1.49	1.42	1.49
3316	NASDAQ	SGRP	Thu, Apr 2, 2015	1.43	1.45	1.38	1.43
3315	NASDAQ	SGRP	Wed, Apr 1, 2015	1.46	1.46	1.38	1.45
3314	NASDAQ	SGRP	Tue, Mar 31, 2015	1.51	1.51	1.43	1.46
3313	NASDAQ	SGRP	Mon, Mar 30, 2015	1.46	1.52	1.43	1.49
3312	NASDAQ	SGRP	Fri, Mar 27, 2015	1.54	1.54	1.47	1.47
3311	NASDAQ	SGRP	Wed, Mar 25, 2015	1.57	1.57	1.56	1.56
3310	NASDAQ	SGRP	Tue, Mar 24, 2015	1.51	1.58	1.51	1.58
3309	NASDAQ	SGRP	Mon, Mar 23, 2015	1.52	1.53	1.50	1.50
3308	NASDAQ	SGRP	Fri, Mar 20, 2015	1.58	1.57	1.52	1.52
3307	NASDAQ	SGRP	Wed, Mar 18, 2015	1.61	1.61	1.58	1.59
3306	NASDAQ	SGRP	Tue, Mar 17, 2015	1.61	1.63	1.61	1.62
3305	NASDAQ	SGRP	Mon, Mar 16, 2015	1.61	1.62	1.61	1.61
3304	NASDAQ	SGRP	Fri, Mar 13, 2015	1.61	1.61	1.61	1.61
3303	NASDAQ	SGRP	Thu, Mar 12, 2015	1.60	1.60	1.58	1.60
3302	NASDAQ	SGRP	Wed, Mar 11, 2015	1.57	1.68	1.52	1.67
3301	NASDAQ	SGRP	Tue, Mar 10, 2015	1.59	1.59	1.59	1.59
3300	NASDAQ	SGRP	Mon, Mar 9, 2015	1.58	1.62	1.58	1.62
3299	NASDAQ	SGRP	Fri, Mar 6, 2015	1.58	1.58	1.46	1.58
3298	NASDAQ	SGRP	Thu, Mar 5, 2015	1.59	1.59	1.59	1.59
3297	NASDAQ	SGRP	Wed, Mar 4, 2015	1.59	1.59	1.59	1.59
3296	NASDAQ	SGRP	Tue, Mar 3, 2015	1.57	1.60	1.57	1.59
3295	NASDAQ	SGRP	Mon, Mar 2, 2015	1.58	1.62	1.43	1.49
3294	NASDAQ	SGRP	Fri, Feb 27, 2015	1.55	1.57	1.55	1.57
3293	NASDAQ	SGRP	Thu, Feb 26, 2015	1.55	1.55	1.55	1.55
3292	NASDAQ	SGRP	Wed, Feb 25, 2015	1.55	1.56	1.52	1.53
3291	NASDAQ	SGRP	Tue, Feb 24, 2015	1.51	1.52	1.50	1.50
3290	NASDAQ	SGRP	Mon, Feb 23, 2015	1.48	1.49	1.48	1.48
3289	NASDAQ	SGRP	Thu, Feb 19, 2015	1.43	1.47	1.43	1.47
3288	NASDAQ	SGRP	Thu, Feb 12, 2015	1.40	1.40	1.40	1.40
3287	NASDAQ	SGRP	Wed, Feb 11, 2015	1.42	1.42	1.40	1.40
3286	NASDAQ	SGRP	Tue, Feb 10, 2015	1.44	1.44	1.44	1.44
3285	NASDAQ	SGRP	Mon, Feb 9, 2015	1.39	1.45	1.38	1.45
3284	NASDAQ	SGRP	Fri, Feb 6, 2015	1.43	1.43	1.41	1.41
3283	NASDAQ	SGRP	Thu, Feb 5, 2015	1.41	1.50	1.41	1.50
3282	NASDAQ	SGRP	Wed, Feb 4, 2015	1.51	1.51	1.47	1.47
3281	NASDAQ	SGRP	Tue, Feb 3, 2015	1.47	1.47	1.47	1.47
3280	NASDAQ	SGRP	Mon, Feb 2, 2015	1.41	1.60	1.41	1.48
3279	NASDAQ	SGRP	Fri, Jan 30, 2015	1.42	1.43	1.41	1.41
3278	NASDAQ	SGRP	Thu, Jan 29, 2015	1.46	1.46	1.46	1.46
3277	NASDAQ	SGRP	Wed, Jan 28, 2015	1.46	1.49	1.37	1.40
3276	NASDAQ	SGRP	Tue, Jan 27, 2015	1.47	1.47	1.45	1.45
3275	NASDAQ	SGRP	Mon, Jan 26, 2015	1.45	1.46	1.45	1.45
3274	NASDAQ	SGRP	Fri, Jan 23, 2015	1.41	1.41	1.41	1.41
3273	NASDAQ	SGRP	Thu, Jan 22, 2015	1.45	1.45	1.45	1.45
3272	NASDAQ	SGRP	Wed, Jan 21, 2015	1.45	1.51	1.45	1.51
3271	NASDAQ	SGRP	Tue, Jan 20, 2015	1.39	1.51	1.39	1.51
3270	NASDAQ	SGRP	Fri, Jan 16, 2015	1.45	1.48	1.44	1.48
3269	NASDAQ	SGRP	Thu, Jan 15, 2015	1.43	1.44	1.41	1.44
3268	NASDAQ	SGRP	Wed, Jan 14, 2015	1.43	1.70	1.43	1.43
3267	NASDAQ	SGRP	Tue, Jan 13, 2015	1.43	1.55	1.43	1.50
3266	NASDAQ	SGRP	Mon, Jan 12, 2015	1.43	1.43	1.40	1.43
3265	NASDAQ	SGRP	Fri, Jan 9, 2015	1.41	1.42	1.39	1.39
3264	NASDAQ	SGRP	Thu, Jan 8, 2015	1.41	1.60	1.38	1.39
3263	NASDAQ	SGRP	Wed, Jan 7, 2015	1.37	1.40	1.35	1.40
3262	NASDAQ	SGRP	Tue, Jan 6, 2015	1.39	1.39	1.37	1.37
3261	NASDAQ	SGRP	Mon, Jan 5, 2015	1.38	1.52	1.36	1.39
3260	NASDAQ	SGRP	Fri, Jan 2, 2015	1.39	1.36	1.35	1.36
3259	NASDAQ	SGRP	Wed, Dec 31, 2014	1.37	1.62	1.37	1.40
3258	NASDAQ	SGRP	Tue, Dec 30, 2014	1.40	1.42	1.37	1.37
3257	NASDAQ	SGRP	Mon, Dec 29, 2014	1.39	1.45	1.37	1.37
3256	NASDAQ	SGRP	Fri, Dec 26, 2014	1.39	1.45	1.35	1.43
3255	NASDAQ	SGRP	Wed, Dec 24, 2014	1.38	1.47	1.38	1.39
3254	NASDAQ	SGRP	Tue, Dec 23, 2014	1.39	1.40	1.35	1.38
3253	NASDAQ	SGRP	Mon, Dec 22, 2014	1.40	1.40	1.35	1.35
3252	NASDAQ	SGRP	Fri, Dec 19, 2014	1.46	1.48	1.38	1.40
3251	NASDAQ	SGRP	Thu, Dec 18, 2014	1.47	1.60	1.39	1.53
3250	NASDAQ	SGRP	Wed, Dec 17, 2014	1.43	1.43	1.38	1.38
3249	NASDAQ	SGRP	Mon, Dec 15, 2014	1.43	1.45	1.41	1.41
3248	NASDAQ	SGRP	Fri, Dec 12, 2014	1.41	1.41	1.40	1.40
3247	NASDAQ	SGRP	Thu, Dec 11, 2014	1.42	1.42	1.42	1.42
3246	NASDAQ	SGRP	Wed, Dec 10, 2014	1.42	1.45	1.42	1.42
3245	NASDAQ	SGRP	Tue, Dec 9, 2014	1.52	1.52	1.41	1.41
3244	NASDAQ	SGRP	Mon, Dec 8, 2014	1.43	1.43	1.40	1.42
3243	NASDAQ	SGRP	Fri, Dec 5, 2014	1.43	1.45	1.41	1.45
3242	NASDAQ	SGRP	Thu, Dec 4, 2014	1.40	1.44	1.38	1.44
3241	NASDAQ	SGRP	Wed, Dec 3, 2014	1.46	1.51	1.38	1.40
3240	NASDAQ	SGRP	Tue, Dec 2, 2014	1.51	1.51	1.43	1.43
3239	NASDAQ	SGRP	Mon, Dec 1, 2014	1.47	1.55	1.43	1.48
3238	NASDAQ	SGRP	Fri, Nov 28, 2014	1.55	1.59	1.43	1.48
3237	NASDAQ	SGRP	Wed, Nov 26, 2014	1.62	1.62	1.54	1.58
3236	NASDAQ	SGRP	Tue, Nov 25, 2014	1.57	1.61	1.49	1.55
3235	NASDAQ	SGRP	Mon, Nov 24, 2014	1.55	1.62	1.53	1.54
3234	NASDAQ	SGRP	Fri, Nov 21, 2014	1.67	1.67	1.57	1.60
3233	NASDAQ	SGRP	Thu, Nov 20, 2014	1.61	1.68	1.52	1.54
3232	NASDAQ	SGRP	Wed, Nov 19, 2014	1.46	1.75	1.43	1.61
3231	NASDAQ	SGRP	Tue, Nov 18, 2014	1.46	1.48	1.44	1.48
3230	NASDAQ	SGRP	Mon, Nov 17, 2014	1.45	1.48	1.42	1.42
3229	NASDAQ	SGRP	Fri, Nov 14, 2014	1.42	1.46	1.42	1.46
3228	NASDAQ	SGRP	Tue, Nov 11, 2014	1.43	1.48	1.42	1.48
3227	NASDAQ	SGRP	Mon, Nov 10, 2014	1.49	1.49	1.43	1.43
3226	NASDAQ	SGRP	Fri, Nov 7, 2014	1.43	1.48	1.43	1.43
3225	NASDAQ	SGRP	Thu, Nov 6, 2014	1.50	1.50	1.44	1.45
3224	NASDAQ	SGRP	Wed, Nov 5, 2014	1.54	1.66	1.44	1.44
3223	NASDAQ	SGRP	Tue, Nov 4, 2014	1.56	1.56	1.51	1.51
3222	NASDAQ	SGRP	Mon, Nov 3, 2014	1.50	1.56	1.50	1.55
3221	NASDAQ	SGRP	Fri, Oct 31, 2014	1.53	1.55	1.52	1.55
3220	NASDAQ	SGRP	Thu, Oct 30, 2014	1.51	1.53	1.47	1.47
3219	NASDAQ	SGRP	Wed, Oct 29, 2014	1.59	1.62	1.46	1.47
3218	NASDAQ	SGRP	Tue, Oct 28, 2014	1.61	1.65	1.54	1.56
3217	NASDAQ	SGRP	Mon, Oct 27, 2014	1.62	1.62	1.57	1.57
3216	NASDAQ	SGRP	Fri, Oct 24, 2014	1.75	1.78	1.61	1.61
3215	NASDAQ	SGRP	Thu, Oct 23, 2014	1.69	1.69	1.62	1.68
3214	NASDAQ	SGRP	Wed, Oct 22, 2014	1.64	1.66	1.61	1.62
3213	NASDAQ	SGRP	Tue, Oct 21, 2014	1.54	1.82	1.54	1.69
3212	NASDAQ	SGRP	Mon, Oct 20, 2014	1.47	1.54	1.46	1.54
3211	NASDAQ	SGRP	Fri, Oct 17, 2014	1.52	1.52	1.52	1.52
3210	NASDAQ	SGRP	Thu, Oct 16, 2014	1.47	1.48	1.47	1.48
3209	NASDAQ	SGRP	Wed, Oct 15, 2014	1.48	1.54	1.46	1.54
3208	NASDAQ	SGRP	Tue, Oct 14, 2014	1.45	1.51	1.45	1.49
3207	NASDAQ	SGRP	Mon, Oct 13, 2014	1.48	1.52	1.45	1.45
3206	NASDAQ	SGRP	Fri, Oct 10, 2014	1.52	1.55	1.52	1.54
3205	NASDAQ	SGRP	Thu, Oct 9, 2014	1.55	1.55	1.50	1.50
3204	NASDAQ	SGRP	Wed, Oct 8, 2014	1.56	1.56	1.48	1.55
3203	NASDAQ	SGRP	Tue, Oct 7, 2014	1.53	1.55	1.53	1.55
3202	NASDAQ	SGRP	Mon, Oct 6, 2014	1.53	1.53	1.53	1.53
3201	NASDAQ	SGRP	Fri, Oct 3, 2014	1.53	1.54	1.53	1.53
3200	NASDAQ	SGRP	Thu, Oct 2, 2014	1.51	1.52	1.51	1.52
3199	NASDAQ	SGRP	Wed, Oct 1, 2014	1.52	1.53	1.51	1.53
3198	NASDAQ	SGRP	Mon, Sep 29, 2014	1.56	1.56	1.48	1.51
3197	NASDAQ	SGRP	Fri, Sep 26, 2014	1.64	1.65	1.55	1.56
3196	NASDAQ	SGRP	Thu, Sep 25, 2014	1.55	1.63	1.55	1.63
3195	NASDAQ	SGRP	Wed, Sep 24, 2014	1.69	1.69	1.62	1.65
3194	NASDAQ	SGRP	Tue, Sep 23, 2014	1.69	1.70	1.54	1.65
3193	NASDAQ	SGRP	Mon, Sep 22, 2014	1.65	1.69	1.54	1.69
3192	NASDAQ	SGRP	Fri, Sep 19, 2014	1.84	1.84	1.60	1.60
3191	NASDAQ	SGRP	Thu, Sep 18, 2014	1.56	1.84	1.47	1.82
3190	NASDAQ	SGRP	Wed, Sep 17, 2014	1.65	1.65	1.52	1.57
3189	NASDAQ	SGRP	Tue, Sep 16, 2014	1.51	1.98	1.51	1.65
3188	NASDAQ	SGRP	Mon, Sep 15, 2014	1.51	1.53	1.46	1.52
3187	NASDAQ	SGRP	Fri, Sep 12, 2014	1.49	1.51	1.40	1.43
3186	NASDAQ	SGRP	Thu, Sep 11, 2014	1.48	1.49	1.39	1.39
3185	NASDAQ	SGRP	Wed, Sep 10, 2014	1.41	1.45	1.39	1.41
3184	NASDAQ	SGRP	Tue, Sep 9, 2014	1.44	1.44	1.40	1.43
3183	NASDAQ	SGRP	Mon, Sep 8, 2014	1.39	1.51	1.45	1.46
3182	NASDAQ	SGRP	Fri, Sep 5, 2014	1.49	1.53	1.40	1.40
3181	NASDAQ	SGRP	Thu, Sep 4, 2014	1.43	1.49	1.41	1.49
3180	NASDAQ	SGRP	Wed, Sep 3, 2014	1.46	1.46	1.39	1.40
3179	NASDAQ	SGRP	Tue, Sep 2, 2014	1.52	1.52	1.49	1.49
3178	NASDAQ	SGRP	Fri, Aug 29, 2014	1.47	1.47	1.40	1.42
3177	NASDAQ	SGRP	Thu, Aug 28, 2014	1.46	1.46	1.41	1.41
3176	NASDAQ	SGRP	Wed, Aug 27, 2014	1.43	1.43	1.39	1.39
3175	NASDAQ	SGRP	Tue, Aug 26, 2014	1.39	1.45	1.34	1.38
3174	NASDAQ	SGRP	Mon, Aug 25, 2014	1.43	1.50	1.38	1.42
3173	NASDAQ	SGRP	Fri, Aug 22, 2014	1.41	1.41	1.39	1.40
3172	NASDAQ	SGRP	Thu, Aug 21, 2014	1.40	1.43	1.38	1.38
3171	NASDAQ	SGRP	Wed, Aug 20, 2014	1.41	1.45	1.40	1.41
3170	NASDAQ	SGRP	Tue, Aug 19, 2014	1.42	1.44	1.40	1.40
3169	NASDAQ	SGRP	Mon, Aug 18, 2014	1.45	1.50	1.43	1.47
3168	NASDAQ	SGRP	Fri, Aug 15, 2014	1.48	1.48	1.40	1.40
3167	NASDAQ	SGRP	Thu, Aug 14, 2014	1.55	1.55	1.40	1.46
3166	NASDAQ	SGRP	Wed, Aug 13, 2014	1.41	1.46	1.39	1.39
3165	NASDAQ	SGRP	Tue, Aug 12, 2014	1.36	1.43	1.36	1.38
3164	NASDAQ	SGRP	Mon, Aug 11, 2014	1.44	1.44	1.36	1.36
3163	NASDAQ	SGRP	Fri, Aug 8, 2014	1.43	1.44	1.40	1.44
3162	NASDAQ	SGRP	Thu, Aug 7, 2014	1.43	1.43	1.39	1.42
3161	NASDAQ	SGRP	Wed, Aug 6, 2014	1.38	1.45	1.38	1.43
3160	NASDAQ	SGRP	Tue, Aug 5, 2014	1.38	1.38	1.33	1.33
3159	NASDAQ	SGRP	Mon, Aug 4, 2014	1.41	1.48	1.41	1.42
3158	NASDAQ	SGRP	Fri, Aug 1, 2014	1.35	1.41	1.29	1.41
3157	NASDAQ	SGRP	Wed, Jul 30, 2014	1.47	1.47	1.35	1.35
3156	NASDAQ	SGRP	Tue, Jul 29, 2014	1.30	1.47	1.28	1.35
3155	NASDAQ	SGRP	Mon, Jul 28, 2014	1.30	1.39	1.27	1.39
3154	NASDAQ	SGRP	Fri, Jul 25, 2014	1.37	1.37	1.36	1.36
3153	NASDAQ	SGRP	Thu, Jul 24, 2014	1.42	1.44	1.37	1.37
3152	NASDAQ	SGRP	Wed, Jul 23, 2014	1.42	1.52	1.35	1.35
3151	NASDAQ	SGRP	Tue, Jul 22, 2014	1.44	1.50	1.41	1.41
3150	NASDAQ	SGRP	Mon, Jul 21, 2014	1.45	1.48	1.41	1.44
3149	NASDAQ	SGRP	Fri, Jul 18, 2014	1.49	1.54	1.41	1.46
3148	NASDAQ	SGRP	Thu, Jul 17, 2014	1.44	1.56	1.43	1.44
3147	NASDAQ	SGRP	Wed, Jul 16, 2014	1.53	1.53	1.44	1.44
3146	NASDAQ	SGRP	Tue, Jul 15, 2014	1.55	1.55	1.43	1.44
3145	NASDAQ	SGRP	Mon, Jul 14, 2014	1.50	1.50	1.41	1.43
3144	NASDAQ	SGRP	Fri, Jul 11, 2014	1.51	1.45	1.45	1.45
3143	NASDAQ	SGRP	Thu, Jul 10, 2014	1.48	1.55	1.45	1.55
3142	NASDAQ	SGRP	Wed, Jul 9, 2014	1.56	1.56	1.48	1.50
3141	NASDAQ	SGRP	Tue, Jul 8, 2014	1.55	1.55	1.46	1.55
3140	NASDAQ	SGRP	Mon, Jul 7, 2014	1.55	1.58	1.51	1.51
3139	NASDAQ	SGRP	Thu, Jul 3, 2014	1.55	1.55	1.55	1.55
3138	NASDAQ	SGRP	Wed, Jul 2, 2014	1.60	1.60	1.51	1.59
3137	NASDAQ	SGRP	Tue, Jul 1, 2014	1.51	1.59	1.51	1.57
3136	NASDAQ	SGRP	Mon, Jun 30, 2014	1.63	1.63	1.48	1.51
3135	NASDAQ	SGRP	Fri, Jun 27, 2014	1.60	1.68	1.49	1.67
3134	NASDAQ	SGRP	Thu, Jun 26, 2014	1.54	1.65	1.42	1.65
3133	NASDAQ	SGRP	Wed, Jun 25, 2014	1.49	1.54	1.41	1.41
3132	NASDAQ	SGRP	Tue, Jun 24, 2014	1.45	1.50	1.45	1.47
3131	NASDAQ	SGRP	Mon, Jun 23, 2014	1.47	1.53	1.45	1.45
3130	NASDAQ	SGRP	Fri, Jun 20, 2014	1.52	1.46	1.45	1.46
3129	NASDAQ	SGRP	Thu, Jun 19, 2014	1.50	1.54	1.49	1.49
3128	NASDAQ	SGRP	Wed, Jun 18, 2014	1.47	1.50	1.47	1.47
3127	NASDAQ	SGRP	Tue, Jun 17, 2014	1.70	1.67	1.55	1.55
3126	NASDAQ	SGRP	Mon, Jun 16, 2014	1.60	1.60	1.53	1.53
3125	NASDAQ	SGRP	Fri, Jun 13, 2014	1.57	1.57	1.55	1.55
3124	NASDAQ	SGRP	Thu, Jun 12, 2014	1.70	1.70	1.60	1.60
3123	NASDAQ	SGRP	Wed, Jun 11, 2014	1.54	1.54	1.48	1.50
3122	NASDAQ	SGRP	Tue, Jun 10, 2014	1.55	1.55	1.47	1.52
3121	NASDAQ	SGRP	Mon, Jun 9, 2014	1.54	1.55	1.50	1.50
3120	NASDAQ	SGRP	Fri, Jun 6, 2014	1.57	1.57	1.53	1.54
3119	NASDAQ	SGRP	Thu, Jun 5, 2014	1.67	1.78	1.50	1.54
3118	NASDAQ	SGRP	Wed, Jun 4, 2014	1.43	1.54	1.43	1.46
3117	NASDAQ	SGRP	Tue, Jun 3, 2014	1.49	1.49	1.49	1.49
3116	NASDAQ	SGRP	Mon, Jun 2, 2014	1.37	1.38	1.34	1.37
3115	NASDAQ	SGRP	Fri, May 30, 2014	1.43	1.43	1.30	1.37
3114	NASDAQ	SGRP	Thu, May 29, 2014	1.45	1.48	1.41	1.43
3113	NASDAQ	SGRP	Wed, May 28, 2014	1.58	1.58	1.42	1.48
3112	NASDAQ	SGRP	Tue, May 27, 2014	1.60	1.60	1.60	1.60
3111	NASDAQ	SGRP	Fri, May 23, 2014	1.60	1.65	1.58	1.64
3110	NASDAQ	SGRP	Thu, May 22, 2014	1.63	1.62	1.62	1.62
3109	NASDAQ	SGRP	Wed, May 21, 2014	1.69	1.69	1.62	1.67
3108	NASDAQ	SGRP	Tue, May 20, 2014	1.68	1.71	1.65	1.65
3107	NASDAQ	SGRP	Mon, May 19, 2014	1.76	1.80	1.66	1.80
3106	NASDAQ	SGRP	Fri, May 16, 2014	1.78	1.78	1.65	1.68
3105	NASDAQ	SGRP	Thu, May 15, 2014	1.82	1.85	1.78	1.84
3104	NASDAQ	SGRP	Wed, May 14, 2014	1.83	1.84	1.82	1.82
3103	NASDAQ	SGRP	Tue, May 13, 2014	1.82	1.82	1.82	1.82
3102	NASDAQ	SGRP	Mon, May 12, 2014	1.84	1.85	1.82	1.82
3101	NASDAQ	SGRP	Fri, May 9, 2014	1.83	1.83	1.83	1.83
3100	NASDAQ	SGRP	Thu, May 8, 2014	1.83	1.83	1.82	1.83
3099	NASDAQ	SGRP	Wed, May 7, 2014	1.84	1.89	1.83	1.84
3098	NASDAQ	SGRP	Tue, May 6, 2014	1.89	1.90	1.86	1.86
3097	NASDAQ	SGRP	Mon, May 5, 2014	1.92	1.92	1.92	1.92
3096	NASDAQ	SGRP	Fri, May 2, 2014	1.90	1.91	1.88	1.90
3095	NASDAQ	SGRP	Wed, Apr 30, 2014	1.87	1.90	1.87	1.90
3094	NASDAQ	SGRP	Tue, Apr 29, 2014	1.95	2.00	1.93	1.94
3093	NASDAQ	SGRP	Mon, Apr 28, 2014	1.95	1.96	1.94	1.94
3092	NASDAQ	SGRP	Fri, Apr 25, 2014	2.00	2.00	1.95	1.96
3091	NASDAQ	SGRP	Thu, Apr 24, 2014	1.95	2.00	1.95	2.00
3090	NASDAQ	SGRP	Wed, Apr 23, 2014	1.95	1.96	1.94	1.96
3089	NASDAQ	SGRP	Tue, Apr 22, 2014	1.95	1.95	1.86	1.90
3088	NASDAQ	SGRP	Mon, Apr 21, 2014	1.90	1.97	1.90	1.97
3087	NASDAQ	SGRP	Thu, Apr 17, 2014	1.88	1.97	1.88	1.97
3086	NASDAQ	SGRP	Wed, Apr 16, 2014	1.90	1.92	1.85	1.92
3085	NASDAQ	SGRP	Tue, Apr 15, 2014	1.91	1.93	1.80	1.85
3084	NASDAQ	SGRP	Mon, Apr 14, 2014	1.93	1.93	1.83	1.83
3083	NASDAQ	SGRP	Fri, Apr 11, 2014	1.92	1.93	1.83	1.85
3082	NASDAQ	SGRP	Thu, Apr 10, 2014	1.95	1.95	1.94	1.94
3081	NASDAQ	SGRP	Wed, Apr 9, 2014	2.02	2.02	1.98	1.98
3080	NASDAQ	SGRP	Tue, Apr 8, 2014	1.94	1.94	1.92	1.94
3079	NASDAQ	SGRP	Mon, Apr 7, 2014	2.02	2.02	1.96	2.00
3078	NASDAQ	SGRP	Fri, Apr 4, 2014	2.02	2.02	1.98	1.98
3077	NASDAQ	SGRP	Thu, Apr 3, 2014	2.02	2.02	2.02	2.02
3076	NASDAQ	SGRP	Wed, Apr 2, 2014	2.05	2.05	2.00	2.00
3075	NASDAQ	SGRP	Tue, Apr 1, 2014	1.97	2.04	1.91	1.99
3074	NASDAQ	SGRP	Mon, Mar 31, 2014	1.99	2.03	1.92	1.97
3073	NASDAQ	SGRP	Fri, Mar 28, 2014	1.97	1.97	1.92	1.92
3072	NASDAQ	SGRP	Wed, Mar 26, 2014	1.92	2.00	1.92	1.98
3071	NASDAQ	SGRP	Tue, Mar 25, 2014	2.03	2.03	1.93	1.93
3070	NASDAQ	SGRP	Mon, Mar 24, 2014	2.00	2.02	2.00	2.00
3069	NASDAQ	SGRP	Fri, Mar 21, 2014	1.97	2.04	1.90	2.04
3068	NASDAQ	SGRP	Thu, Mar 20, 2014	1.97	1.97	1.92	1.97
3067	NASDAQ	SGRP	Wed, Mar 19, 2014	1.96	2.01	1.92	1.92
3066	NASDAQ	SGRP	Tue, Mar 18, 2014	2.00	2.00	2.00	2.00
3065	NASDAQ	SGRP	Mon, Mar 17, 2014	1.98	2.01	1.96	2.00
3064	NASDAQ	SGRP	Fri, Mar 14, 2014	2.00	2.04	1.98	1.99
3063	NASDAQ	SGRP	Thu, Mar 13, 2014	2.04	2.01	2.01	2.01
3062	NASDAQ	SGRP	Wed, Mar 12, 2014	2.00	2.03	2.00	2.03
3061	NASDAQ	SGRP	Tue, Mar 11, 2014	1.99	2.05	1.97	2.03
3060	NASDAQ	SGRP	Mon, Mar 10, 2014	2.00	2.02	2.00	2.01
3059	NASDAQ	SGRP	Fri, Mar 7, 2014	2.05	2.05	2.00	2.02
3058	NASDAQ	SGRP	Thu, Mar 6, 2014	2.02	2.08	2.02	2.08
3057	NASDAQ	SGRP	Wed, Mar 5, 2014	1.97	2.00	1.97	2.00
3056	NASDAQ	SGRP	Tue, Mar 4, 2014	1.97	2.00	1.97	2.00
3055	NASDAQ	SGRP	Mon, Mar 3, 2014	1.98	1.97	1.97	1.97
3054	NASDAQ	SGRP	Fri, Feb 28, 2014	1.95	1.99	1.95	1.97
3053	NASDAQ	SGRP	Thu, Feb 27, 2014	1.97	1.98	1.95	1.97
3052	NASDAQ	SGRP	Wed, Feb 26, 2014	2.03	2.03	2.03	2.03
3051	NASDAQ	SGRP	Tue, Feb 25, 2014	2.04	2.04	2.00	2.00
3050	NASDAQ	SGRP	Mon, Feb 24, 2014	2.10	2.12	2.00	2.00
3049	NASDAQ	SGRP	Fri, Feb 21, 2014	2.15	2.15	2.10	2.12
3048	NASDAQ	SGRP	Thu, Feb 20, 2014	2.00	2.17	2.00	2.15
3047	NASDAQ	SGRP	Wed, Feb 19, 2014	2.00	2.01	1.98	2.01
3046	NASDAQ	SGRP	Tue, Feb 18, 2014	1.99	2.03	1.97	1.97
3045	NASDAQ	SGRP	Fri, Feb 14, 2014	2.00	2.00	1.99	1.99
3044	NASDAQ	SGRP	Wed, Feb 12, 2014	2.00	2.00	1.98	2.00
3043	NASDAQ	SGRP	Tue, Feb 11, 2014	2.00	1.98	1.98	1.98
3042	NASDAQ	SGRP	Mon, Feb 10, 2014	2.00	2.00	2.00	2.00
3041	NASDAQ	SGRP	Fri, Feb 7, 2014	1.97	1.98	1.97	1.98
3040	NASDAQ	SGRP	Thu, Feb 6, 2014	1.99	1.99	1.97	1.98
3039	NASDAQ	SGRP	Wed, Feb 5, 2014	1.95	1.95	1.95	1.95
3038	NASDAQ	SGRP	Tue, Feb 4, 2014	1.98	2.03	1.98	2.03
3037	NASDAQ	SGRP	Mon, Feb 3, 2014	1.96	1.96	1.89	1.89
3036	NASDAQ	SGRP	Fri, Jan 31, 2014	2.00	2.00	1.95	1.96
3035	NASDAQ	SGRP	Thu, Jan 30, 2014	1.99	1.99	1.95	1.95
3034	NASDAQ	SGRP	Wed, Jan 29, 2014	2.01	2.01	2.01	2.01
3033	NASDAQ	SGRP	Tue, Jan 28, 2014	2.02	2.02	2.02	2.02
3032	NASDAQ	SGRP	Mon, Jan 27, 2014	1.86	2.06	1.85	2.02
3031	NASDAQ	SGRP	Fri, Jan 24, 2014	1.98	1.98	1.86	1.86
3030	NASDAQ	SGRP	Thu, Jan 23, 2014	1.90	1.93	1.88	1.93
3029	NASDAQ	SGRP	Wed, Jan 22, 2014	1.85	1.98	1.83	1.95
3028	NASDAQ	SGRP	Tue, Jan 21, 2014	1.86	1.90	1.86	1.86
3027	NASDAQ	SGRP	Fri, Jan 17, 2014	1.89	1.95	1.87	1.87
3026	NASDAQ	SGRP	Thu, Jan 16, 2014	1.91	2.00	1.86	1.89
3025	NASDAQ	SGRP	Wed, Jan 15, 2014	1.91	1.91	1.85	1.85
3024	NASDAQ	SGRP	Tue, Jan 14, 2014	1.92	1.97	1.86	1.91
3023	NASDAQ	SGRP	Mon, Jan 13, 2014	1.84	1.91	1.84	1.91
3022	NASDAQ	SGRP	Fri, Jan 10, 2014	1.89	1.94	1.81	1.92
3021	NASDAQ	SGRP	Thu, Jan 9, 2014	1.94	1.94	1.86	1.86
3020	NASDAQ	SGRP	Wed, Jan 8, 2014	1.94	1.94	1.94	1.94
3019	NASDAQ	SGRP	Tue, Jan 7, 2014	1.86	1.86	1.83	1.84
3018	NASDAQ	SGRP	Mon, Jan 6, 2014	1.86	1.85	1.82	1.85
3017	NASDAQ	SGRP	Fri, Jan 3, 2014	1.91	1.89	1.83	1.83
3016	NASDAQ	SGRP	Thu, Jan 2, 2014	1.86	1.86	1.86	1.86
3015	NASDAQ	SGRP	Tue, Dec 31, 2013	1.85	2.00	1.80	1.98
3014	NASDAQ	SGRP	Mon, Dec 30, 2013	2.00	2.04	1.87	1.87
3013	NASDAQ	SGRP	Fri, Dec 27, 2013	1.87	2.00	1.95	2.00
3012	NASDAQ	SGRP	Thu, Dec 26, 2013	1.95	1.95	1.95	1.95
3011	NASDAQ	SGRP	Mon, Dec 23, 2013	1.87	1.98	1.87	1.98
3010	NASDAQ	SGRP	Fri, Dec 20, 2013	1.99	2.00	1.83	1.83
3009	NASDAQ	SGRP	Thu, Dec 19, 2013	1.92	2.01	1.87	2.00
3008	NASDAQ	SGRP	Wed, Dec 18, 2013	1.94	2.00	1.94	1.94
3007	NASDAQ	SGRP	Tue, Dec 17, 2013	1.87	2.00	1.87	2.00
3006	NASDAQ	SGRP	Mon, Dec 16, 2013	2.00	2.00	1.98	2.00
3005	NASDAQ	SGRP	Fri, Dec 13, 2013	2.02	2.02	1.87	1.98
3004	NASDAQ	SGRP	Thu, Dec 12, 2013	1.85	2.00	1.85	2.00
3003	NASDAQ	SGRP	Wed, Dec 11, 2013	1.92	2.00	1.90	1.90
3002	NASDAQ	SGRP	Tue, Dec 10, 2013	2.00	2.00	1.81	2.00
3001	NASDAQ	SGRP	Mon, Dec 9, 2013	1.85	1.97	1.85	1.96
3000	NASDAQ	SGRP	Fri, Dec 6, 2013	1.88	1.89	1.88	1.89
2999	NASDAQ	SGRP	Thu, Dec 5, 2013	1.87	1.87	1.87	1.87
2998	NASDAQ	SGRP	Wed, Dec 4, 2013	1.85	1.86	1.80	1.85
2997	NASDAQ	SGRP	Tue, Dec 3, 2013	1.87	1.97	1.87	1.88
2996	NASDAQ	SGRP	Mon, Dec 2, 2013	1.81	1.89	1.89	1.89
2995	NASDAQ	SGRP	Fri, Nov 29, 2013	1.80	1.89	1.80	1.89
2994	NASDAQ	SGRP	Wed, Nov 27, 2013	1.72	1.82	1.65	1.80
2993	NASDAQ	SGRP	Tue, Nov 26, 2013	1.71	1.72	1.70	1.72
2992	NASDAQ	SGRP	Mon, Nov 25, 2013	1.80	1.80	1.75	1.75
2991	NASDAQ	SGRP	Fri, Nov 22, 2013	1.63	1.82	1.63	1.81
2990	NASDAQ	SGRP	Thu, Nov 21, 2013	1.75	1.76	1.66	1.70
2989	NASDAQ	SGRP	Wed, Nov 20, 2013	1.76	1.79	1.76	1.79
2988	NASDAQ	SGRP	Tue, Nov 19, 2013	1.76	1.86	1.76	1.85
2987	NASDAQ	SGRP	Mon, Nov 18, 2013	1.80	1.89	1.78	1.87
2986	NASDAQ	SGRP	Fri, Nov 15, 2013	1.84	1.84	1.80	1.84
2985	NASDAQ	SGRP	Thu, Nov 14, 2013	1.86	1.86	1.73	1.76
2984	NASDAQ	SGRP	Wed, Nov 13, 2013	1.95	1.95	1.83	1.94
2983	NASDAQ	SGRP	Tue, Nov 12, 2013	1.99	1.99	1.96	1.96
2982	NASDAQ	SGRP	Mon, Nov 11, 2013	1.99	1.99	1.99	1.99
2981	NASDAQ	SGRP	Fri, Nov 8, 2013	2.00	2.00	2.00	2.00
2980	NASDAQ	SGRP	Thu, Nov 7, 2013	2.05	2.05	1.90	2.05
2979	NASDAQ	SGRP	Wed, Nov 6, 2013	1.86	2.08	1.86	2.07
2978	NASDAQ	SGRP	Tue, Nov 5, 2013	1.83	1.96	1.83	1.86
2977	NASDAQ	SGRP	Mon, Nov 4, 2013	1.86	1.87	1.82	1.82
2976	NASDAQ	SGRP	Fri, Nov 1, 2013	1.84	1.86	1.84	1.85
2975	NASDAQ	SGRP	Thu, Oct 31, 2013	1.84	1.90	1.83	1.83
2974	NASDAQ	SGRP	Wed, Oct 30, 2013	1.95	1.96	1.96	1.96
2973	NASDAQ	SGRP	Mon, Oct 28, 2013	1.83	1.95	1.83	1.90
2972	NASDAQ	SGRP	Fri, Oct 25, 2013	1.90	1.95	1.83	1.83
2971	NASDAQ	SGRP	Thu, Oct 24, 2013	1.93	1.94	1.93	1.93
2970	NASDAQ	SGRP	Wed, Oct 23, 2013	1.94	1.94	1.85	1.85
2969	NASDAQ	SGRP	Tue, Oct 22, 2013	1.99	1.99	1.99	1.99
2968	NASDAQ	SGRP	Mon, Oct 21, 2013	1.99	2.05	1.92	1.92
2967	NASDAQ	SGRP	Fri, Oct 18, 2013	1.85	1.99	1.85	1.99
2966	NASDAQ	SGRP	Thu, Oct 17, 2013	1.84	1.86	1.80	1.83
2965	NASDAQ	SGRP	Wed, Oct 16, 2013	1.88	1.88	1.88	1.88
2964	NASDAQ	SGRP	Tue, Oct 15, 2013	1.90	1.90	1.90	1.90
2963	NASDAQ	SGRP	Fri, Oct 11, 2013	1.86	1.90	1.85	1.90
2962	NASDAQ	SGRP	Thu, Oct 10, 2013	1.87	1.91	1.85	1.90
2961	NASDAQ	SGRP	Tue, Oct 8, 2013	1.85	1.86	1.85	1.86
2960	NASDAQ	SGRP	Mon, Oct 7, 2013	1.85	1.85	1.85	1.85
2959	NASDAQ	SGRP	Thu, Oct 3, 2013	1.89	1.89	1.89	1.89
2958	NASDAQ	SGRP	Wed, Oct 2, 2013	1.82	1.88	1.81	1.88
2957	NASDAQ	SGRP	Mon, Sep 30, 2013	1.95	1.96	1.82	1.82
2956	NASDAQ	SGRP	Fri, Sep 27, 2013	1.98	2.00	1.96	1.96
2955	NASDAQ	SGRP	Thu, Sep 26, 2013	1.98	1.92	1.88	1.92
2954	NASDAQ	SGRP	Wed, Sep 25, 2013	1.93	1.93	1.93	1.93
2953	NASDAQ	SGRP	Tue, Sep 24, 2013	1.92	1.92	1.87	1.90
2952	NASDAQ	SGRP	Fri, Sep 20, 2013	1.98	1.91	1.91	1.91
2951	NASDAQ	SGRP	Wed, Sep 18, 2013	1.94	1.99	1.85	1.99
2950	NASDAQ	SGRP	Tue, Sep 17, 2013	1.87	1.99	1.87	1.99
2949	NASDAQ	SGRP	Mon, Sep 16, 2013	1.96	2.00	1.87	2.00
2948	NASDAQ	SGRP	Tue, Sep 10, 2013	1.89	2.00	1.89	1.96
2947	NASDAQ	SGRP	Mon, Sep 9, 2013	1.98	1.98	1.85	1.87
2946	NASDAQ	SGRP	Fri, Sep 6, 2013	1.84	1.97	1.84	1.97
2945	NASDAQ	SGRP	Thu, Sep 5, 2013	1.87	1.90	1.84	1.84
2944	NASDAQ	SGRP	Wed, Sep 4, 2013	1.82	2.00	1.82	1.82
2943	NASDAQ	SGRP	Tue, Sep 3, 2013	1.86	1.87	1.82	1.82
2942	NASDAQ	SGRP	Fri, Aug 30, 2013	1.92	1.92	1.80	1.86
2941	NASDAQ	SGRP	Thu, Aug 29, 2013	1.76	1.96	1.76	1.96
2940	NASDAQ	SGRP	Wed, Aug 28, 2013	1.72	1.83	1.70	1.79
2939	NASDAQ	SGRP	Tue, Aug 27, 2013	1.84	1.90	1.80	1.80
2938	NASDAQ	SGRP	Mon, Aug 26, 2013	1.88	1.88	1.88	1.88
2937	NASDAQ	SGRP	Fri, Aug 23, 2013	1.97	1.99	1.81	1.93
2936	NASDAQ	SGRP	Thu, Aug 22, 2013	1.90	1.90	1.85	1.85
2935	NASDAQ	SGRP	Wed, Aug 21, 2013	1.78	1.91	1.73	1.91
2934	NASDAQ	SGRP	Tue, Aug 20, 2013	1.77	1.80	1.77	1.80
2933	NASDAQ	SGRP	Mon, Aug 19, 2013	1.75	1.88	1.68	1.80
2932	NASDAQ	SGRP	Fri, Aug 16, 2013	1.79	1.83	1.79	1.80
2931	NASDAQ	SGRP	Thu, Aug 15, 2013	1.81	1.81	1.76	1.76
2930	NASDAQ	SGRP	Wed, Aug 14, 2013	1.82	1.88	1.78	1.88
2929	NASDAQ	SGRP	Tue, Aug 13, 2013	2.00	2.03	1.81	1.88
2928	NASDAQ	SGRP	Mon, Aug 12, 2013	2.11	2.16	2.06	2.10
2927	NASDAQ	SGRP	Fri, Aug 9, 2013	2.19	2.19	2.13	2.13
2926	NASDAQ	SGRP	Thu, Aug 8, 2013	2.16	2.19	2.13	2.19
2925	NASDAQ	SGRP	Wed, Aug 7, 2013	2.12	2.22	2.12	2.16
2924	NASDAQ	SGRP	Tue, Aug 6, 2013	2.30	2.30	2.14	2.14
2923	NASDAQ	SGRP	Mon, Aug 5, 2013	2.22	2.22	2.12	2.15
2922	NASDAQ	SGRP	Fri, Aug 2, 2013	2.40	2.40	2.22	2.22
2921	NASDAQ	SGRP	Thu, Aug 1, 2013	2.24	2.40	2.24	2.39
2920	NASDAQ	SGRP	Wed, Jul 31, 2013	2.22	2.22	2.18	2.22
2919	NASDAQ	SGRP	Tue, Jul 30, 2013	2.15	2.24	2.11	2.18
2918	NASDAQ	SGRP	Mon, Jul 29, 2013	2.19	2.20	2.11	2.15
2917	NASDAQ	SGRP	Fri, Jul 26, 2013	2.17	2.22	2.14	2.22
2916	NASDAQ	SGRP	Thu, Jul 25, 2013	2.10	2.22	2.09	2.22
2915	NASDAQ	SGRP	Wed, Jul 24, 2013	2.11	2.16	2.08	2.15
2914	NASDAQ	SGRP	Tue, Jul 23, 2013	2.15	2.19	2.12	2.17
2913	NASDAQ	SGRP	Mon, Jul 22, 2013	2.11	2.22	2.10	2.19
2912	NASDAQ	SGRP	Fri, Jul 19, 2013	2.17	2.21	2.13	2.15
2911	NASDAQ	SGRP	Thu, Jul 18, 2013	2.23	2.23	2.10	2.21
2910	NASDAQ	SGRP	Wed, Jul 17, 2013	2.23	2.23	2.18	2.23
2909	NASDAQ	SGRP	Tue, Jul 16, 2013	2.21	2.21	2.15	2.19
2908	NASDAQ	SGRP	Mon, Jul 15, 2013	2.34	2.34	2.20	2.21
2907	NASDAQ	SGRP	Fri, Jul 12, 2013	2.18	2.28	2.18	2.26
2906	NASDAQ	SGRP	Thu, Jul 11, 2013	2.29	2.29	2.14	2.20
2905	NASDAQ	SGRP	Wed, Jul 10, 2013	2.21	2.28	2.21	2.25
2904	NASDAQ	SGRP	Tue, Jul 9, 2013	2.28	2.28	2.18	2.19
2903	NASDAQ	SGRP	Mon, Jul 8, 2013	2.27	2.31	2.20	2.21
2902	NASDAQ	SGRP	Fri, Jul 5, 2013	2.50	2.58	2.26	2.27
2901	NASDAQ	SGRP	Wed, Jul 3, 2013	2.26	2.45	2.19	2.43
2900	NASDAQ	SGRP	Tue, Jul 2, 2013	2.46	2.65	2.32	2.32
2899	NASDAQ	SGRP	Mon, Jul 1, 2013	2.80	2.80	2.48	2.49
2898	NASDAQ	SGRP	Fri, Jun 28, 2013	3.05	3.05	2.60	2.73
2897	NASDAQ	SGRP	Thu, Jun 27, 2013	2.23	3.36	2.20	3.00
2896	NASDAQ	SGRP	Wed, Jun 26, 2013	2.10	2.40	2.10	2.27
2895	NASDAQ	SGRP	Tue, Jun 25, 2013	1.96	2.10	1.90	2.09
2894	NASDAQ	SGRP	Mon, Jun 24, 2013	2.01	2.04	1.98	1.99
2893	NASDAQ	SGRP	Fri, Jun 21, 2013	1.98	1.98	1.94	1.98
2892	NASDAQ	SGRP	Thu, Jun 20, 2013	1.92	2.00	1.92	1.97
2891	NASDAQ	SGRP	Wed, Jun 19, 2013	1.94	1.99	1.93	1.98
2890	NASDAQ	SGRP	Tue, Jun 18, 2013	2.01	2.02	1.89	1.94
2889	NASDAQ	SGRP	Mon, Jun 17, 2013	2.00	2.04	1.90	2.00
2888	NASDAQ	SGRP	Fri, Jun 14, 2013	1.99	2.04	1.99	2.02
2887	NASDAQ	SGRP	Thu, Jun 13, 2013	2.05	2.05	2.00	2.00
2886	NASDAQ	SGRP	Wed, Jun 12, 2013	1.98	2.03	1.98	2.02
2885	NASDAQ	SGRP	Tue, Jun 11, 2013	1.91	1.95	1.91	1.95
2884	NASDAQ	SGRP	Mon, Jun 10, 2013	1.88	2.04	1.88	1.96
2883	NASDAQ	SGRP	Fri, Jun 7, 2013	1.91	1.91	1.91	1.91
2882	NASDAQ	SGRP	Thu, Jun 6, 2013	1.89	1.97	1.89	1.91
2881	NASDAQ	SGRP	Wed, Jun 5, 2013	1.83	1.99	1.82	1.90
2880	NASDAQ	SGRP	Tue, Jun 4, 2013	2.00	2.01	1.88	1.94
2879	NASDAQ	SGRP	Mon, Jun 3, 2013	2.03	2.06	1.82	2.00
2878	NASDAQ	SGRP	Fri, May 31, 2013	1.83	2.03	1.83	2.03
2877	NASDAQ	SGRP	Thu, May 30, 2013	1.84	1.86	1.84	1.86
2876	NASDAQ	SGRP	Wed, May 29, 2013	1.84	1.85	1.79	1.85
2875	NASDAQ	SGRP	Tue, May 28, 2013	1.90	1.91	1.80	1.87
2874	NASDAQ	SGRP	Fri, May 24, 2013	1.90	1.92	1.89	1.89
2873	NASDAQ	SGRP	Thu, May 23, 2013	1.91	1.85	1.80	1.85
2872	NASDAQ	SGRP	Wed, May 22, 2013	1.90	1.90	1.88	1.89
2871	NASDAQ	SGRP	Tue, May 21, 2013	1.91	1.92	1.88	1.89
2870	NASDAQ	SGRP	Mon, May 20, 2013	1.93	1.94	1.84	1.84
2869	NASDAQ	SGRP	Fri, May 17, 2013	1.88	2.00	1.88	1.90
2868	NASDAQ	SGRP	Thu, May 16, 2013	1.89	1.92	1.84	1.84
2867	NASDAQ	SGRP	Wed, May 15, 2013	1.90	1.92	1.81	1.87
2866	NASDAQ	SGRP	Tue, May 14, 2013	1.92	1.99	1.87	1.90
2865	NASDAQ	SGRP	Mon, May 13, 2013	2.03	2.10	2.01	2.10
2864	NASDAQ	SGRP	Fri, May 10, 2013	2.05	2.08	2.02	2.08
2863	NASDAQ	SGRP	Thu, May 9, 2013	2.08	2.10	2.02	2.10
2862	NASDAQ	SGRP	Wed, May 8, 2013	2.04	2.08	2.02	2.08
2861	NASDAQ	SGRP	Tue, May 7, 2013	1.97	2.04	1.97	2.04
2860	NASDAQ	SGRP	Mon, May 6, 2013	1.99	1.99	1.87	1.92
2859	NASDAQ	SGRP	Fri, May 3, 2013	1.99	1.99	1.93	1.99
2858	NASDAQ	SGRP	Thu, May 2, 2013	1.95	1.99	1.94	1.99
2857	NASDAQ	SGRP	Wed, May 1, 2013	1.98	1.98	1.98	1.98
2856	NASDAQ	SGRP	Tue, Apr 30, 2013	1.98	1.99	1.98	1.98
2855	NASDAQ	SGRP	Mon, Apr 29, 2013	1.94	2.04	1.92	1.99
2854	NASDAQ	SGRP	Fri, Apr 26, 2013	1.96	2.08	1.95	1.95
2853	NASDAQ	SGRP	Thu, Apr 25, 2013	1.97	1.98	1.97	1.98
2852	NASDAQ	SGRP	Wed, Apr 24, 2013	1.95	1.97	1.94	1.97
2851	NASDAQ	SGRP	Tue, Apr 23, 2013	1.97	1.97	1.97	1.97
2850	NASDAQ	SGRP	Mon, Apr 22, 2013	1.96	1.96	1.96	1.96
2849	NASDAQ	SGRP	Fri, Apr 19, 2013	1.95	1.98	1.90	1.90
2848	NASDAQ	SGRP	Thu, Apr 18, 2013	2.06	2.08	1.89	1.90
2847	NASDAQ	SGRP	Wed, Apr 17, 2013	2.05	2.05	1.90	1.99
2846	NASDAQ	SGRP	Tue, Apr 16, 2013	1.99	2.09	1.99	2.01
2845	NASDAQ	SGRP	Mon, Apr 15, 2013	1.74	1.99	1.74	1.99
2844	NASDAQ	SGRP	Fri, Apr 12, 2013	1.68	1.69	1.67	1.67
2843	NASDAQ	SGRP	Wed, Apr 10, 2013	1.70	1.76	1.67	1.75
2842	NASDAQ	SGRP	Tue, Apr 9, 2013	1.69	1.70	1.67	1.68
2841	NASDAQ	SGRP	Mon, Apr 8, 2013	1.69	1.69	1.68	1.69
2840	NASDAQ	SGRP	Fri, Apr 5, 2013	1.68	1.72	1.66	1.68
2839	NASDAQ	SGRP	Thu, Apr 4, 2013	1.76	1.76	1.64	1.68
2838	NASDAQ	SGRP	Wed, Apr 3, 2013	1.85	1.85	1.62	1.76
2837	NASDAQ	SGRP	Tue, Apr 2, 2013	1.99	2.10	1.84	1.91
2836	NASDAQ	SGRP	Mon, Apr 1, 2013	1.92	2.00	1.92	2.00
2835	NASDAQ	SGRP	Thu, Mar 28, 2013	1.96	1.96	1.81	1.92
2834	NASDAQ	SGRP	Wed, Mar 27, 2013	1.75	1.98	1.75	1.98
2833	NASDAQ	SGRP	Tue, Mar 26, 2013	1.67	1.75	1.67	1.75
2832	NASDAQ	SGRP	Mon, Mar 25, 2013	1.69	1.69	1.64	1.64
2831	NASDAQ	SGRP	Fri, Mar 22, 2013	1.68	1.70	1.68	1.70
2830	NASDAQ	SGRP	Thu, Mar 21, 2013	1.70	1.70	1.63	1.63
2829	NASDAQ	SGRP	Wed, Mar 20, 2013	1.62	1.62	1.62	1.62
2828	NASDAQ	SGRP	Tue, Mar 19, 2013	1.75	1.80	1.61	1.63
2827	NASDAQ	SGRP	Mon, Mar 18, 2013	1.72	1.75	1.72	1.75
2826	NASDAQ	SGRP	Fri, Mar 15, 2013	1.78	1.79	1.71	1.73
2825	NASDAQ	SGRP	Thu, Mar 14, 2013	1.94	2.00	1.73	1.83
2824	NASDAQ	SGRP	Wed, Mar 13, 2013	1.95	1.95	1.86	1.86
2823	NASDAQ	SGRP	Tue, Mar 12, 2013	1.88	1.96	1.78	1.87
2822	NASDAQ	SGRP	Mon, Mar 11, 2013	1.88	1.89	1.88	1.89
2821	NASDAQ	SGRP	Fri, Mar 8, 2013	1.85	1.88	1.76	1.87
2820	NASDAQ	SGRP	Thu, Mar 7, 2013	1.84	1.84	1.70	1.83
2819	NASDAQ	SGRP	Wed, Mar 6, 2013	1.85	1.85	1.84	1.84
2818	NASDAQ	SGRP	Tue, Mar 5, 2013	1.81	1.89	1.71	1.85
2817	NASDAQ	SGRP	Mon, Mar 4, 2013	1.80	1.92	1.69	1.75
2816	NASDAQ	SGRP	Fri, Mar 1, 2013	1.94	1.99	1.73	1.75
2815	NASDAQ	SGRP	Thu, Feb 28, 2013	1.83	1.99	1.77	1.77
2814	NASDAQ	SGRP	Wed, Feb 27, 2013	1.83	1.89	1.75	1.89
2813	NASDAQ	SGRP	Tue, Feb 26, 2013	1.80	1.82	1.75	1.75
2812	NASDAQ	SGRP	Mon, Feb 25, 2013	1.81	1.81	1.79	1.79
2811	NASDAQ	SGRP	Fri, Feb 22, 2013	1.75	1.75	1.75	1.75
2810	NASDAQ	SGRP	Thu, Feb 21, 2013	1.74	1.79	1.74	1.79
2809	NASDAQ	SGRP	Wed, Feb 20, 2013	1.83	1.83	1.83	1.83
2808	NASDAQ	SGRP	Tue, Feb 19, 2013	1.76	1.77	1.75	1.76
2807	NASDAQ	SGRP	Fri, Feb 15, 2013	1.74	1.74	1.74	1.74
2806	NASDAQ	SGRP	Thu, Feb 14, 2013	1.80	1.87	1.71	1.72
2805	NASDAQ	SGRP	Wed, Feb 13, 2013	1.81	1.82	1.72	1.78
2804	NASDAQ	SGRP	Tue, Feb 12, 2013	1.82	1.82	1.81	1.81
2803	NASDAQ	SGRP	Mon, Feb 11, 2013	1.86	1.86	1.82	1.82
2802	NASDAQ	SGRP	Fri, Feb 8, 2013	1.81	1.85	1.80	1.84
2801	NASDAQ	SGRP	Thu, Feb 7, 2013	1.82	2.25	1.80	1.80
2800	NASDAQ	SGRP	Wed, Feb 6, 2013	1.80	1.80	1.80	1.80
2799	NASDAQ	SGRP	Tue, Feb 5, 2013	1.80	1.86	1.76	1.80
2798	NASDAQ	SGRP	Mon, Feb 4, 2013	1.90	1.93	1.71	1.74
2797	NASDAQ	SGRP	Fri, Feb 1, 2013	1.80	1.94	1.78	1.94
2796	NASDAQ	SGRP	Thu, Jan 31, 2013	1.68	1.81	1.68	1.80
2795	NASDAQ	SGRP	Wed, Jan 30, 2013	1.70	1.74	1.70	1.74
2794	NASDAQ	SGRP	Tue, Jan 29, 2013	1.71	1.79	1.71	1.71
2793	NASDAQ	SGRP	Mon, Jan 28, 2013	1.80	1.80	1.71	1.71
2792	NASDAQ	SGRP	Fri, Jan 25, 2013	1.80	1.80	1.80	1.80
2791	NASDAQ	SGRP	Thu, Jan 24, 2013	1.79	1.80	1.79	1.80
2790	NASDAQ	SGRP	Wed, Jan 23, 2013	1.73	1.73	1.71	1.71
2789	NASDAQ	SGRP	Tue, Jan 22, 2013	1.71	1.71	1.71	1.71
2788	NASDAQ	SGRP	Fri, Jan 18, 2013	1.76	1.76	1.73	1.75
2787	NASDAQ	SGRP	Thu, Jan 17, 2013	1.75	1.75	1.75	1.75
2786	NASDAQ	SGRP	Wed, Jan 16, 2013	1.85	1.88	1.71	1.75
2785	NASDAQ	SGRP	Tue, Jan 15, 2013	1.76	1.84	1.76	1.84
2784	NASDAQ	SGRP	Mon, Jan 14, 2013	1.79	1.79	1.71	1.77
2783	NASDAQ	SGRP	Fri, Jan 11, 2013	1.70	1.70	1.70	1.70
2782	NASDAQ	SGRP	Thu, Jan 10, 2013	1.93	1.93	1.88	1.88
2781	NASDAQ	SGRP	Tue, Jan 8, 2013	1.74	1.80	1.71	1.80
2780	NASDAQ	SGRP	Mon, Jan 7, 2013	1.70	1.71	1.70	1.71
2779	NASDAQ	SGRP	Thu, Jan 3, 2013	1.71	1.75	1.70	1.70
2778	NASDAQ	SGRP	Wed, Jan 2, 2013	1.78	1.78	1.70	1.70
2777	NASDAQ	SGRP	Mon, Dec 31, 2012	1.70	1.78	1.70	1.74
2776	NASDAQ	SGRP	Fri, Dec 28, 2012	1.71	1.83	1.69	1.83
2775	NASDAQ	SGRP	Thu, Dec 27, 2012	1.74	1.75	1.69	1.69
2774	NASDAQ	SGRP	Wed, Dec 26, 2012	1.69	1.72	1.69	1.70
2773	NASDAQ	SGRP	Fri, Dec 21, 2012	1.78	1.78	1.69	1.71
2772	NASDAQ	SGRP	Wed, Dec 19, 2012	1.83	1.83	1.83	1.83
2771	NASDAQ	SGRP	Tue, Dec 18, 2012	1.83	1.83	1.72	1.72
2770	NASDAQ	SGRP	Mon, Dec 17, 2012	1.69	1.80	1.69	1.79
2769	NASDAQ	SGRP	Fri, Dec 14, 2012	1.91	1.91	1.69	1.72
2768	NASDAQ	SGRP	Thu, Dec 13, 2012	1.91	1.91	1.91	1.91
2767	NASDAQ	SGRP	Wed, Dec 12, 2012	1.86	1.86	1.86	1.86
2766	NASDAQ	SGRP	Mon, Dec 10, 2012	1.86	1.94	1.86	1.94
2765	NASDAQ	SGRP	Fri, Dec 7, 2012	1.88	1.94	1.88	1.88
2764	NASDAQ	SGRP	Thu, Dec 6, 2012	1.87	1.87	1.87	1.87
2763	NASDAQ	SGRP	Wed, Dec 5, 2012	1.86	1.90	1.86	1.86
2762	NASDAQ	SGRP	Tue, Dec 4, 2012	1.94	1.94	1.86	1.86
2761	NASDAQ	SGRP	Mon, Dec 3, 2012	1.94	1.99	1.92	1.98
2760	NASDAQ	SGRP	Fri, Nov 30, 2012	2.00	2.00	2.00	2.00
2759	NASDAQ	SGRP	Wed, Nov 28, 2012	1.96	2.00	1.92	2.00
2758	NASDAQ	SGRP	Tue, Nov 27, 2012	2.00	2.00	1.96	1.99
2757	NASDAQ	SGRP	Fri, Nov 23, 2012	2.00	2.00	1.91	1.91
2756	NASDAQ	SGRP	Wed, Nov 21, 2012	2.00	2.00	2.00	2.00
2755	NASDAQ	SGRP	Tue, Nov 20, 2012	1.86	1.98	1.86	1.98
2754	NASDAQ	SGRP	Mon, Nov 19, 2012	1.91	1.91	1.91	1.91
2753	NASDAQ	SGRP	Fri, Nov 16, 2012	2.00	2.00	1.85	1.88
2752	NASDAQ	SGRP	Thu, Nov 15, 2012	2.05	2.05	1.98	1.99
2751	NASDAQ	SGRP	Wed, Nov 14, 2012	2.03	2.09	1.97	2.01
2750	NASDAQ	SGRP	Tue, Nov 13, 2012	2.06	2.15	2.02	2.08
2749	NASDAQ	SGRP	Mon, Nov 12, 2012	2.17	2.20	2.14	2.15
2748	NASDAQ	SGRP	Fri, Nov 9, 2012	2.11	2.17	2.06	2.17
2747	NASDAQ	SGRP	Thu, Nov 8, 2012	2.06	2.24	2.01	2.15
2746	NASDAQ	SGRP	Wed, Nov 7, 2012	2.01	2.02	1.97	1.99
2745	NASDAQ	SGRP	Tue, Nov 6, 2012	2.00	2.15	2.00	2.03
2744	NASDAQ	SGRP	Mon, Nov 5, 2012	1.97	2.14	1.97	2.14
2743	NASDAQ	SGRP	Fri, Nov 2, 2012	2.14	2.14	1.97	1.97
2742	NASDAQ	SGRP	Thu, Nov 1, 2012	1.98	2.08	1.98	2.06
2741	NASDAQ	SGRP	Wed, Oct 31, 2012	2.07	2.07	1.97	1.98
2740	NASDAQ	SGRP	Fri, Oct 26, 2012	2.07	2.14	2.07	2.08
2739	NASDAQ	SGRP	Thu, Oct 25, 2012	2.08	2.14	2.05	2.10
2738	NASDAQ	SGRP	Wed, Oct 24, 2012	2.05	2.05	2.05	2.05
2737	NASDAQ	SGRP	Tue, Oct 23, 2012	2.05	2.05	2.05	2.05
2736	NASDAQ	SGRP	Mon, Oct 22, 2012	2.15	2.15	2.08	2.09
2735	NASDAQ	SGRP	Fri, Oct 19, 2012	2.08	2.14	2.08	2.14
2734	NASDAQ	SGRP	Thu, Oct 18, 2012	2.03	2.14	2.03	2.09
2733	NASDAQ	SGRP	Wed, Oct 17, 2012	2.07	2.07	2.03	2.03
2732	NASDAQ	SGRP	Tue, Oct 16, 2012	2.00	2.12	1.97	2.12
2731	NASDAQ	SGRP	Mon, Oct 15, 2012	1.95	2.04	1.95	2.04
2730	NASDAQ	SGRP	Fri, Oct 12, 2012	2.00	2.08	1.98	2.00
2729	NASDAQ	SGRP	Thu, Oct 11, 2012	2.09	2.09	1.98	2.00
2728	NASDAQ	SGRP	Wed, Oct 10, 2012	2.00	2.15	1.86	2.00
2727	NASDAQ	SGRP	Tue, Oct 9, 2012	2.16	2.30	1.80	1.99
2726	NASDAQ	SGRP	Mon, Oct 8, 2012	2.00	2.16	2.00	2.16
2725	NASDAQ	SGRP	Fri, Oct 5, 2012	1.93	1.99	1.93	1.96
2724	NASDAQ	SGRP	Thu, Oct 4, 2012	2.02	2.09	1.90	2.07
2723	NASDAQ	SGRP	Wed, Oct 3, 2012	1.93	2.05	1.91	1.93
2722	NASDAQ	SGRP	Tue, Oct 2, 2012	1.90	1.94	1.82	1.93
2721	NASDAQ	SGRP	Mon, Oct 1, 2012	1.78	1.95	1.65	1.90
2720	NASDAQ	SGRP	Fri, Sep 28, 2012	1.80	1.80	1.66	1.66
2719	NASDAQ	SGRP	Thu, Sep 27, 2012	1.71	1.86	1.71	1.80
2718	NASDAQ	SGRP	Wed, Sep 26, 2012	1.74	1.75	1.73	1.73
2717	NASDAQ	SGRP	Tue, Sep 25, 2012	1.80	1.81	1.64	1.66
2716	NASDAQ	SGRP	Mon, Sep 24, 2012	1.76	1.77	1.71	1.76
2715	NASDAQ	SGRP	Fri, Sep 21, 2012	1.54	1.78	1.54	1.78
2714	NASDAQ	SGRP	Thu, Sep 20, 2012	1.68	1.69	1.47	1.53
2713	NASDAQ	SGRP	Wed, Sep 19, 2012	1.58	1.60	1.58	1.58
2712	NASDAQ	SGRP	Tue, Sep 18, 2012	1.69	1.71	1.69	1.70
2711	NASDAQ	SGRP	Mon, Sep 17, 2012	1.50	1.67	1.50	1.63
2710	NASDAQ	SGRP	Fri, Sep 14, 2012	1.68	1.76	1.40	1.50
2709	NASDAQ	SGRP	Thu, Sep 13, 2012	1.77	1.77	1.66	1.68
2708	NASDAQ	SGRP	Wed, Sep 12, 2012	1.75	1.86	1.74	1.75
2707	NASDAQ	SGRP	Tue, Sep 11, 2012	1.84	1.97	1.82	1.87
2706	NASDAQ	SGRP	Mon, Sep 10, 2012	1.97	2.00	1.95	1.95
2705	NASDAQ	SGRP	Fri, Sep 7, 2012	1.99	2.00	1.97	2.00
2704	NASDAQ	SGRP	Thu, Sep 6, 2012	2.06	2.10	1.97	2.00
2703	NASDAQ	SGRP	Wed, Sep 5, 2012	2.05	2.20	1.96	1.97
2702	NASDAQ	SGRP	Tue, Sep 4, 2012	2.00	2.06	1.95	2.05
2701	NASDAQ	SGRP	Fri, Aug 31, 2012	1.95	2.00	1.95	2.00
2700	NASDAQ	SGRP	Thu, Aug 30, 2012	2.10	2.10	1.86	2.00
2699	NASDAQ	SGRP	Wed, Aug 29, 2012	2.07	2.15	1.85	2.10
2698	NASDAQ	SGRP	Tue, Aug 28, 2012	1.95	2.05	1.94	2.00
2697	NASDAQ	SGRP	Mon, Aug 27, 2012	2.07	2.10	1.80	1.89
2696	NASDAQ	SGRP	Fri, Aug 24, 2012	1.98	2.30	1.98	2.05
2695	NASDAQ	SGRP	Thu, Aug 23, 2012	1.80	2.00	1.79	1.90
2694	NASDAQ	SGRP	Wed, Aug 22, 2012	1.77	1.90	1.77	1.80
2693	NASDAQ	SGRP	Tue, Aug 21, 2012	1.60	1.97	1.60	1.80
2692	NASDAQ	SGRP	Mon, Aug 20, 2012	1.53	1.65	1.53	1.65
2691	NASDAQ	SGRP	Fri, Aug 17, 2012	1.50	1.50	1.50	1.50
2690	NASDAQ	SGRP	Thu, Aug 16, 2012	1.35	1.60	1.35	1.53
2689	NASDAQ	SGRP	Wed, Aug 15, 2012	1.47	1.58	1.38	1.38
2688	NASDAQ	SGRP	Tue, Aug 14, 2012	1.45	1.60	1.44	1.50
2687	NASDAQ	SGRP	Mon, Aug 13, 2012	1.33	1.50	1.33	1.36
2686	NASDAQ	SGRP	Fri, Aug 10, 2012	1.31	1.38	1.12	1.21
2685	NASDAQ	SGRP	Thu, Aug 9, 2012	1.41	1.51	1.35	1.35
2684	NASDAQ	SGRP	Wed, Aug 8, 2012	1.45	1.63	1.40	1.40
2683	NASDAQ	SGRP	Tue, Aug 7, 2012	1.16	1.55	1.16	1.44
2682	NASDAQ	SGRP	Fri, Aug 3, 2012	1.10	1.10	1.10	1.10
2681	NASDAQ	SGRP	Thu, Aug 2, 2012	1.09	1.09	1.09	1.09
2680	NASDAQ	SGRP	Wed, Aug 1, 2012	1.09	1.09	1.09	1.09
2679	NASDAQ	SGRP	Tue, Jul 31, 2012	1.09	1.09	1.09	1.09
2678	NASDAQ	SGRP	Thu, Jul 26, 2012	1.09	1.09	1.09	1.09
2677	NASDAQ	SGRP	Mon, Jul 23, 2012	1.10	1.10	1.10	1.10
2676	NASDAQ	SGRP	Wed, Jul 18, 2012	1.10	1.10	1.10	1.10
2675	NASDAQ	SGRP	Tue, Jul 17, 2012	1.14	1.15	1.14	1.15
2674	NASDAQ	SGRP	Fri, Jul 13, 2012	1.10	1.11	1.10	1.10
2673	NASDAQ	SGRP	Thu, Jul 12, 2012	1.20	1.20	1.20	1.20
2672	NASDAQ	SGRP	Thu, Jul 5, 2012	1.10	1.10	1.10	1.10
2671	NASDAQ	SGRP	Mon, Jul 2, 2012	1.11	1.11	1.11	1.11
2670	NASDAQ	SGRP	Fri, Jun 29, 2012	1.15	1.15	1.15	1.15
2669	NASDAQ	SGRP	Thu, Jun 28, 2012	1.11	1.11	1.11	1.11
2668	NASDAQ	SGRP	Fri, Jun 15, 2012	1.25	1.25	1.25	1.25
2667	NASDAQ	SGRP	Tue, Jun 12, 2012	1.15	1.15	1.15	1.15
2666	NASDAQ	SGRP	Fri, Jun 8, 2012	1.24	1.29	1.13	1.15
2665	NASDAQ	SGRP	Thu, Jun 7, 2012	1.30	1.30	1.30	1.30
2664	NASDAQ	SGRP	Tue, Jun 5, 2012	1.24	1.24	1.24	1.24
2663	NASDAQ	SGRP	Fri, Jun 1, 2012	1.30	1.30	1.30	1.30
2662	NASDAQ	SGRP	Thu, May 31, 2012	1.25	1.27	1.24	1.24
2661	NASDAQ	SGRP	Wed, May 30, 2012	1.26	1.26	1.24	1.24
2660	NASDAQ	SGRP	Tue, May 29, 2012	1.30	1.30	1.29	1.29
2659	NASDAQ	SGRP	Fri, May 25, 2012	1.21	1.30	1.10	1.30
2658	NASDAQ	SGRP	Thu, May 24, 2012	1.15	1.15	1.15	1.15
2657	NASDAQ	SGRP	Tue, May 22, 2012	1.16	1.16	1.15	1.15
2656	NASDAQ	SGRP	Mon, May 21, 2012	1.15	1.30	1.15	1.30
2655	NASDAQ	SGRP	Thu, May 17, 2012	1.29	1.29	1.16	1.23
2654	NASDAQ	SGRP	Tue, May 15, 2012	1.19	1.19	1.19	1.19
2653	NASDAQ	SGRP	Mon, May 14, 2012	1.21	1.21	1.18	1.18
2652	NASDAQ	SGRP	Wed, May 9, 2012	1.27	1.27	1.18	1.18
2651	NASDAQ	SGRP	Tue, May 8, 2012	1.25	1.25	1.25	1.25
2650	NASDAQ	SGRP	Mon, May 7, 2012	1.25	1.30	1.25	1.30
2649	NASDAQ	SGRP	Fri, May 4, 2012	1.27	1.27	1.25	1.25
2648	NASDAQ	SGRP	Thu, May 3, 2012	1.25	1.25	1.25	1.25
2647	NASDAQ	SGRP	Wed, May 2, 2012	1.29	1.29	1.29	1.29
2646	NASDAQ	SGRP	Tue, May 1, 2012	1.29	1.29	1.29	1.29
2645	NASDAQ	SGRP	Fri, Apr 27, 2012	1.30	1.30	1.27	1.30
2644	NASDAQ	SGRP	Thu, Apr 26, 2012	1.26	1.28	1.26	1.28
2643	NASDAQ	SGRP	Mon, Apr 23, 2012	1.25	1.25	1.25	1.25
2642	NASDAQ	SGRP	Fri, Apr 20, 2012	1.25	1.26	1.25	1.26
2641	NASDAQ	SGRP	Thu, Apr 19, 2012	1.30	1.30	1.25	1.25
2640	NASDAQ	SGRP	Tue, Apr 17, 2012	1.25	1.40	1.25	1.27
2639	NASDAQ	SGRP	Thu, Apr 12, 2012	1.15	1.20	1.15	1.20
2638	NASDAQ	SGRP	Wed, Apr 11, 2012	1.15	1.21	1.15	1.21
2637	NASDAQ	SGRP	Tue, Apr 10, 2012	1.16	1.21	1.15	1.15
2636	NASDAQ	SGRP	Mon, Apr 9, 2012	1.13	1.15	1.13	1.15
2635	NASDAQ	SGRP	Thu, Apr 5, 2012	1.18	1.18	1.13	1.13
2634	NASDAQ	SGRP	Wed, Apr 4, 2012	1.26	1.26	1.18	1.21
2633	NASDAQ	SGRP	Mon, Apr 2, 2012	1.34	1.35	1.31	1.31
2632	NASDAQ	SGRP	Fri, Mar 30, 2012	1.30	1.35	1.30	1.35
2631	NASDAQ	SGRP	Thu, Mar 29, 2012	1.21	1.21	1.21	1.21
2630	NASDAQ	SGRP	Wed, Mar 28, 2012	1.18	1.21	1.18	1.21
2629	NASDAQ	SGRP	Tue, Mar 27, 2012	1.25	1.25	1.17	1.17
2628	NASDAQ	SGRP	Fri, Mar 23, 2012	1.27	1.38	1.26	1.38
2627	NASDAQ	SGRP	Thu, Mar 22, 2012	1.22	1.27	1.22	1.25
2626	NASDAQ	SGRP	Wed, Mar 21, 2012	1.20	1.29	1.15	1.22
2625	NASDAQ	SGRP	Tue, Mar 20, 2012	1.25	1.32	1.23	1.29
2624	NASDAQ	SGRP	Mon, Mar 19, 2012	1.38	1.38	1.13	1.25
2623	NASDAQ	SGRP	Fri, Mar 16, 2012	1.30	1.30	1.30	1.30
2622	NASDAQ	SGRP	Thu, Mar 15, 2012	1.10	1.28	1.10	1.26
2621	NASDAQ	SGRP	Wed, Mar 14, 2012	1.17	1.30	1.16	1.16
2620	NASDAQ	SGRP	Mon, Mar 12, 2012	1.19	1.19	1.11	1.17
2619	NASDAQ	SGRP	Thu, Mar 8, 2012	1.30	1.30	1.08	1.19
2618	NASDAQ	SGRP	Wed, Mar 7, 2012	1.20	1.22	1.20	1.22
2617	NASDAQ	SGRP	Tue, Mar 6, 2012	1.02	1.27	1.02	1.20
2616	NASDAQ	SGRP	Mon, Mar 5, 2012	1.18	1.33	1.02	1.02
2615	NASDAQ	SGRP	Fri, Mar 2, 2012	1.18	1.18	1.16	1.16
2614	NASDAQ	SGRP	Thu, Mar 1, 2012	1.21	1.22	1.19	1.21
2613	NASDAQ	SGRP	Wed, Feb 29, 2012	1.19	1.27	1.16	1.19
2612	NASDAQ	SGRP	Tue, Feb 28, 2012	1.33	1.33	1.28	1.31
2611	NASDAQ	SGRP	Mon, Feb 27, 2012	1.20	1.34	1.20	1.28
2610	NASDAQ	SGRP	Fri, Feb 24, 2012	1.33	1.33	1.33	1.33
2609	NASDAQ	SGRP	Thu, Feb 23, 2012	1.21	1.21	1.21	1.21
2608	NASDAQ	SGRP	Tue, Feb 21, 2012	1.21	1.21	1.21	1.21
2607	NASDAQ	SGRP	Fri, Feb 17, 2012	1.25	1.25	1.21	1.21
2606	NASDAQ	SGRP	Thu, Feb 16, 2012	1.31	1.34	1.17	1.19
2605	NASDAQ	SGRP	Wed, Feb 15, 2012	1.30	1.30	1.16	1.20
2604	NASDAQ	SGRP	Tue, Feb 14, 2012	1.33	1.34	1.28	1.28
2603	NASDAQ	SGRP	Mon, Feb 13, 2012	1.28	1.28	1.16	1.16
2602	NASDAQ	SGRP	Fri, Feb 10, 2012	1.33	1.33	1.16	1.16
2601	NASDAQ	SGRP	Thu, Feb 9, 2012	1.16	1.16	1.16	1.16
2600	NASDAQ	SGRP	Wed, Feb 8, 2012	1.19	1.22	1.16	1.16
2599	NASDAQ	SGRP	Tue, Feb 7, 2012	1.17	1.17	1.17	1.17
2598	NASDAQ	SGRP	Mon, Feb 6, 2012	1.17	1.17	1.16	1.16
2597	NASDAQ	SGRP	Fri, Feb 3, 2012	1.17	1.17	1.17	1.17
2596	NASDAQ	SGRP	Thu, Feb 2, 2012	1.20	1.20	1.18	1.18
2595	NASDAQ	SGRP	Wed, Feb 1, 2012	1.26	1.26	1.26	1.26
2594	NASDAQ	SGRP	Tue, Jan 31, 2012	1.32	1.34	1.18	1.34
2593	NASDAQ	SGRP	Mon, Jan 30, 2012	1.37	1.37	1.29	1.33
2592	NASDAQ	SGRP	Fri, Jan 27, 2012	1.18	1.38	1.18	1.37
2591	NASDAQ	SGRP	Thu, Jan 26, 2012	1.25	1.25	1.25	1.25
2590	NASDAQ	SGRP	Wed, Jan 25, 2012	1.22	1.25	1.22	1.25
2589	NASDAQ	SGRP	Tue, Jan 24, 2012	1.22	1.22	1.22	1.22
2588	NASDAQ	SGRP	Mon, Jan 23, 2012	1.15	1.18	1.15	1.17
2587	NASDAQ	SGRP	Fri, Jan 20, 2012	1.14	1.14	1.14	1.14
2586	NASDAQ	SGRP	Thu, Jan 19, 2012	1.06	1.14	1.06	1.14
2585	NASDAQ	SGRP	Wed, Jan 18, 2012	1.13	1.14	1.12	1.12
2584	NASDAQ	SGRP	Tue, Jan 17, 2012	1.05	1.14	1.05	1.05
2583	NASDAQ	SGRP	Thu, Jan 12, 2012	1.05	1.05	1.04	1.04
2582	NASDAQ	SGRP	Wed, Jan 11, 2012	1.05	1.07	1.01	1.05
2581	NASDAQ	SGRP	Tue, Jan 10, 2012	1.14	1.14	1.14	1.14
2580	NASDAQ	SGRP	Fri, Jan 6, 2012	1.14	1.14	1.00	1.01
2579	NASDAQ	SGRP	Thu, Jan 5, 2012	1.03	1.03	1.03	1.03
2578	NASDAQ	SGRP	Wed, Jan 4, 2012	1.00	1.03	0.89	0.97
2577	NASDAQ	SGRP	Tue, Jan 3, 2012	1.00	1.00	1.00	1.00
2576	NASDAQ	SGRP	Fri, Dec 30, 2011	0.98	1.01	0.88	1.00
2575	NASDAQ	SGRP	Thu, Dec 29, 2011	0.95	0.98	0.95	0.98
2574	NASDAQ	SGRP	Wed, Dec 28, 2011	0.95	0.95	0.95	0.95
2573	NASDAQ	SGRP	Tue, Dec 27, 2011	1.02	1.02	0.92	0.95
2572	NASDAQ	SGRP	Thu, Dec 22, 2011	1.03	1.03	1.03	1.03
2571	NASDAQ	SGRP	Tue, Dec 20, 2011	1.05	1.13	1.03	1.03
2570	NASDAQ	SGRP	Mon, Dec 19, 2011	1.14	1.14	1.14	1.14
2569	NASDAQ	SGRP	Fri, Dec 16, 2011	0.96	0.96	0.96	0.96
2568	NASDAQ	SGRP	Thu, Dec 15, 2011	1.01	1.02	1.01	1.02
2567	NASDAQ	SGRP	Wed, Dec 14, 2011	1.14	1.14	1.06	1.06
2566	NASDAQ	SGRP	Tue, Dec 13, 2011	1.15	1.15	1.06	1.06
2565	NASDAQ	SGRP	Mon, Dec 12, 2011	1.15	1.15	1.15	1.15
2564	NASDAQ	SGRP	Fri, Dec 9, 2011	1.08	1.08	1.06	1.06
2563	NASDAQ	SGRP	Thu, Dec 8, 2011	1.00	1.00	1.00	1.00
2562	NASDAQ	SGRP	Wed, Dec 7, 2011	0.95	1.11	0.94	1.00
2561	NASDAQ	SGRP	Tue, Dec 6, 2011	1.08	1.08	1.08	1.08
2560	NASDAQ	SGRP	Mon, Dec 5, 2011	1.07	1.10	1.01	1.01
2559	NASDAQ	SGRP	Fri, Dec 2, 2011	1.10	1.10	1.10	1.10
2558	NASDAQ	SGRP	Thu, Dec 1, 2011	1.01	1.01	1.01	1.01
2557	NASDAQ	SGRP	Tue, Nov 29, 2011	1.13	1.13	1.07	1.07
2556	NASDAQ	SGRP	Mon, Nov 28, 2011	1.22	1.22	1.20	1.20
2555	NASDAQ	SGRP	Fri, Nov 18, 2011	1.01	1.22	1.01	1.22
2554	NASDAQ	SGRP	Thu, Nov 17, 2011	1.01	1.16	1.01	1.16
2553	NASDAQ	SGRP	Fri, Nov 11, 2011	1.11	1.15	1.11	1.15
2552	NASDAQ	SGRP	Thu, Nov 10, 2011	1.22	1.22	1.20	1.21
2551	NASDAQ	SGRP	Wed, Nov 9, 2011	1.22	1.22	1.18	1.18
2550	NASDAQ	SGRP	Tue, Nov 8, 2011	1.20	1.25	1.20	1.21
2549	NASDAQ	SGRP	Mon, Nov 7, 2011	1.01	1.12	1.01	1.12
2548	NASDAQ	SGRP	Fri, Nov 4, 2011	1.03	1.03	1.01	1.03
2547	NASDAQ	SGRP	Thu, Nov 3, 2011	1.10	1.10	1.02	1.04
2546	NASDAQ	SGRP	Wed, Nov 2, 2011	1.06	1.08	1.06	1.06
2545	NASDAQ	SGRP	Mon, Oct 31, 2011	1.02	1.09	1.02	1.05
2544	NASDAQ	SGRP	Fri, Oct 28, 2011	1.07	1.07	1.07	1.07
2543	NASDAQ	SGRP	Thu, Oct 27, 2011	1.15	1.15	1.04	1.08
2542	NASDAQ	SGRP	Wed, Oct 26, 2011	1.14	1.15	1.14	1.15
2541	NASDAQ	SGRP	Mon, Oct 24, 2011	1.05	1.10	1.05	1.10
2540	NASDAQ	SGRP	Fri, Oct 21, 2011	1.05	1.06	1.05	1.06
2539	NASDAQ	SGRP	Thu, Oct 20, 2011	1.15	1.20	1.05	1.05
2538	NASDAQ	SGRP	Mon, Oct 17, 2011	1.05	1.05	1.05	1.05
2537	NASDAQ	SGRP	Fri, Oct 14, 2011	1.16	1.21	1.05	1.06
2536	NASDAQ	SGRP	Thu, Oct 13, 2011	1.20	1.20	1.19	1.20
2535	NASDAQ	SGRP	Wed, Oct 12, 2011	1.12	1.25	1.12	1.25
2534	NASDAQ	SGRP	Mon, Oct 10, 2011	1.05	1.05	1.05	1.05
2533	NASDAQ	SGRP	Fri, Oct 7, 2011	1.17	1.17	1.10	1.10
2532	NASDAQ	SGRP	Thu, Oct 6, 2011	1.15	1.17	1.13	1.17
2531	NASDAQ	SGRP	Tue, Oct 4, 2011	1.16	1.16	1.13	1.13
2530	NASDAQ	SGRP	Mon, Oct 3, 2011	1.20	1.20	1.12	1.12
2529	NASDAQ	SGRP	Fri, Sep 30, 2011	1.11	1.34	1.01	1.20
2528	NASDAQ	SGRP	Thu, Sep 29, 2011	1.17	1.17	1.15	1.17
2527	NASDAQ	SGRP	Wed, Sep 28, 2011	1.16	1.17	1.15	1.15
2526	NASDAQ	SGRP	Tue, Sep 27, 2011	1.14	1.14	1.14	1.14
2525	NASDAQ	SGRP	Mon, Sep 26, 2011	1.10	1.19	1.10	1.18
2524	NASDAQ	SGRP	Fri, Sep 23, 2011	1.08	1.10	1.01	1.10
2523	NASDAQ	SGRP	Thu, Sep 22, 2011	1.08	1.08	1.05	1.06
2522	NASDAQ	SGRP	Tue, Sep 20, 2011	1.05	1.09	1.05	1.09
2521	NASDAQ	SGRP	Mon, Sep 19, 2011	1.05	1.05	1.05	1.05
2520	NASDAQ	SGRP	Fri, Sep 16, 2011	1.07	1.07	1.05	1.05
2519	NASDAQ	SGRP	Thu, Sep 15, 2011	1.07	1.08	1.05	1.08
2518	NASDAQ	SGRP	Mon, Sep 12, 2011	1.04	1.17	1.04	1.14
2517	NASDAQ	SGRP	Fri, Sep 9, 2011	1.10	1.15	1.10	1.15
2516	NASDAQ	SGRP	Thu, Sep 8, 2011	1.15	1.15	1.10	1.10
2515	NASDAQ	SGRP	Wed, Sep 7, 2011	1.17	1.22	1.02	1.22
2514	NASDAQ	SGRP	Tue, Sep 6, 2011	1.37	1.38	1.17	1.22
2513	NASDAQ	SGRP	Fri, Sep 2, 2011	1.38	1.38	1.38	1.38
2512	NASDAQ	SGRP	Wed, Aug 31, 2011	1.37	1.37	1.37	1.37
2511	NASDAQ	SGRP	Tue, Aug 30, 2011	1.28	1.38	1.28	1.38
2510	NASDAQ	SGRP	Mon, Aug 29, 2011	1.27	1.27	1.27	1.27
2509	NASDAQ	SGRP	Fri, Aug 26, 2011	1.22	1.25	1.16	1.25
2508	NASDAQ	SGRP	Thu, Aug 25, 2011	1.38	1.38	1.23	1.26
2507	NASDAQ	SGRP	Wed, Aug 24, 2011	1.24	1.47	1.22	1.38
2506	NASDAQ	SGRP	Tue, Aug 23, 2011	1.21	1.21	1.21	1.21
2505	NASDAQ	SGRP	Mon, Aug 22, 2011	1.09	1.20	1.07	1.20
2504	NASDAQ	SGRP	Fri, Aug 19, 2011	1.08	1.20	1.08	1.18
2503	NASDAQ	SGRP	Thu, Aug 18, 2011	1.19	1.20	1.09	1.18
2502	NASDAQ	SGRP	Wed, Aug 17, 2011	1.04	1.19	1.04	1.19
2501	NASDAQ	SGRP	Tue, Aug 16, 2011	1.19	1.20	1.11	1.11
2500	NASDAQ	SGRP	Mon, Aug 15, 2011	1.19	1.20	1.09	1.14
2499	NASDAQ	SGRP	Fri, Aug 12, 2011	1.21	1.21	1.21	1.21
2498	NASDAQ	SGRP	Wed, Aug 10, 2011	1.20	1.38	1.20	1.22
2497	NASDAQ	SGRP	Tue, Aug 9, 2011	1.02	1.40	1.02	1.20
2496	NASDAQ	SGRP	Mon, Aug 8, 2011	1.06	1.47	0.87	1.07
2495	NASDAQ	SGRP	Fri, Aug 5, 2011	1.19	1.43	1.19	1.43
2494	NASDAQ	SGRP	Thu, Aug 4, 2011	1.43	1.43	1.21	1.23
2493	NASDAQ	SGRP	Wed, Aug 3, 2011	1.47	1.47	1.40	1.40
2492	NASDAQ	SGRP	Tue, Aug 2, 2011	1.40	1.50	1.40	1.47
2491	NASDAQ	SGRP	Mon, Aug 1, 2011	1.41	1.41	1.40	1.41
2490	NASDAQ	SGRP	Fri, Jul 29, 2011	1.44	1.44	1.40	1.41
2489	NASDAQ	SGRP	Thu, Jul 28, 2011	1.40	1.44	1.40	1.44
2488	NASDAQ	SGRP	Tue, Jul 26, 2011	1.48	1.50	1.40	1.42
2487	NASDAQ	SGRP	Mon, Jul 25, 2011	1.50	1.50	1.50	1.50
2486	NASDAQ	SGRP	Fri, Jul 22, 2011	1.50	1.50	1.48	1.48
2485	NASDAQ	SGRP	Thu, Jul 21, 2011	1.49	1.50	1.46	1.46
2484	NASDAQ	SGRP	Wed, Jul 20, 2011	1.40	1.44	1.40	1.41
2483	NASDAQ	SGRP	Tue, Jul 19, 2011	1.47	1.50	1.40	1.47
2482	NASDAQ	SGRP	Mon, Jul 18, 2011	1.45	1.48	1.43	1.48
2481	NASDAQ	SGRP	Fri, Jul 15, 2011	1.40	1.46	1.40	1.42
2480	NASDAQ	SGRP	Thu, Jul 14, 2011	1.46	1.52	1.46	1.52
2479	NASDAQ	SGRP	Wed, Jul 13, 2011	1.51	1.51	1.42	1.44
2478	NASDAQ	SGRP	Tue, Jul 12, 2011	1.41	1.55	1.38	1.53
2477	NASDAQ	SGRP	Mon, Jul 11, 2011	1.39	1.41	1.30	1.39
2476	NASDAQ	SGRP	Fri, Jul 8, 2011	1.38	1.38	1.38	1.38
2475	NASDAQ	SGRP	Thu, Jul 7, 2011	1.45	1.47	1.37	1.43
2474	NASDAQ	SGRP	Wed, Jul 6, 2011	1.35	1.58	1.35	1.45
2473	NASDAQ	SGRP	Tue, Jul 5, 2011	1.07	1.34	1.07	1.30
2472	NASDAQ	SGRP	Fri, Jul 1, 2011	1.07	1.07	1.01	1.07
2471	NASDAQ	SGRP	Thu, Jun 30, 2011	1.11	1.12	1.06	1.12
2470	NASDAQ	SGRP	Wed, Jun 29, 2011	1.12	1.13	1.12	1.13
2469	NASDAQ	SGRP	Tue, Jun 28, 2011	1.06	1.14	1.05	1.14
2468	NASDAQ	SGRP	Mon, Jun 27, 2011	1.14	1.14	1.10	1.10
2467	NASDAQ	SGRP	Fri, Jun 24, 2011	1.16	1.21	1.06	1.12
2466	NASDAQ	SGRP	Thu, Jun 23, 2011	1.22	1.22	1.15	1.15
2465	NASDAQ	SGRP	Wed, Jun 22, 2011	1.22	1.22	1.22	1.22
2464	NASDAQ	SGRP	Tue, Jun 21, 2011	1.16	1.24	1.16	1.20
2463	NASDAQ	SGRP	Mon, Jun 20, 2011	1.25	1.25	1.11	1.15
2462	NASDAQ	SGRP	Fri, Jun 17, 2011	1.46	1.46	1.25	1.25
2461	NASDAQ	SGRP	Thu, Jun 16, 2011	1.31	1.44	1.24	1.43
2460	NASDAQ	SGRP	Wed, Jun 15, 2011	1.35	1.44	1.29	1.34
2459	NASDAQ	SGRP	Tue, Jun 14, 2011	1.22	1.40	1.22	1.40
2458	NASDAQ	SGRP	Mon, Jun 13, 2011	1.33	1.49	1.20	1.21
2457	NASDAQ	SGRP	Fri, Jun 10, 2011	1.26	1.39	1.18	1.27
2456	NASDAQ	SGRP	Thu, Jun 9, 2011	1.28	1.36	1.21	1.28
2455	NASDAQ	SGRP	Wed, Jun 8, 2011	1.37	1.38	1.28	1.29
2454	NASDAQ	SGRP	Tue, Jun 7, 2011	1.52	1.56	1.37	1.39
2453	NASDAQ	SGRP	Mon, Jun 6, 2011	1.71	1.79	1.51	1.52
2452	NASDAQ	SGRP	Fri, Jun 3, 2011	1.62	1.81	1.52	1.68
2451	NASDAQ	SGRP	Thu, Jun 2, 2011	1.43	1.82	1.42	1.57
2450	NASDAQ	SGRP	Wed, Jun 1, 2011	1.28	1.43	1.27	1.27
2449	NASDAQ	SGRP	Tue, May 31, 2011	1.35	1.50	1.22	1.27
2448	NASDAQ	SGRP	Fri, May 27, 2011	1.47	1.47	1.27	1.32
2447	NASDAQ	SGRP	Thu, May 26, 2011	1.33	1.47	1.21	1.47
2446	NASDAQ	SGRP	Wed, May 25, 2011	1.35	1.35	1.31	1.31
2445	NASDAQ	SGRP	Tue, May 24, 2011	1.35	1.35	1.31	1.35
2444	NASDAQ	SGRP	Mon, May 23, 2011	1.22	1.32	1.22	1.31
2443	NASDAQ	SGRP	Fri, May 20, 2011	1.35	1.35	1.25	1.31
2442	NASDAQ	SGRP	Thu, May 19, 2011	1.56	1.56	1.40	1.40
2441	NASDAQ	SGRP	Wed, May 18, 2011	1.64	1.64	1.25	1.40
2440	NASDAQ	SGRP	Tue, May 17, 2011	1.46	1.64	1.37	1.64
2439	NASDAQ	SGRP	Mon, May 16, 2011	1.58	1.58	1.46	1.46
2438	NASDAQ	SGRP	Fri, May 13, 2011	1.51	1.57	1.51	1.57
2437	NASDAQ	SGRP	Thu, May 12, 2011	1.60	1.75	1.53	1.58
2436	NASDAQ	SGRP	Wed, May 11, 2011	1.53	1.73	1.60	1.65
2435	NASDAQ	SGRP	Tue, May 10, 2011	1.73	1.73	1.56	1.60
2434	NASDAQ	SGRP	Mon, May 9, 2011	1.68	1.70	1.60	1.70
2433	NASDAQ	SGRP	Fri, May 6, 2011	1.80	1.80	1.66	1.66
2432	NASDAQ	SGRP	Tue, May 3, 2011	1.72	1.80	1.65	1.80
2431	NASDAQ	SGRP	Mon, May 2, 2011	1.74	1.74	1.71	1.71
2430	NASDAQ	SGRP	Fri, Apr 29, 2011	1.70	1.70	1.70	1.70
2429	NASDAQ	SGRP	Thu, Apr 28, 2011	1.75	1.79	1.75	1.75
2428	NASDAQ	SGRP	Wed, Apr 27, 2011	1.77	1.81	1.68	1.77
2427	NASDAQ	SGRP	Tue, Apr 26, 2011	1.71	1.82	1.63	1.67
2426	NASDAQ	SGRP	Mon, Apr 25, 2011	1.85	1.89	1.63	1.71
2425	NASDAQ	SGRP	Thu, Apr 21, 2011	1.65	1.88	1.60	1.61
2424	NASDAQ	SGRP	Wed, Apr 20, 2011	1.69	1.69	1.60	1.67
2423	NASDAQ	SGRP	Tue, Apr 19, 2011	1.75	1.77	1.59	1.70
2422	NASDAQ	SGRP	Mon, Apr 18, 2011	1.72	1.79	1.69	1.79
2421	NASDAQ	SGRP	Fri, Apr 15, 2011	1.54	1.71	1.54	1.71
2420	NASDAQ	SGRP	Thu, Apr 14, 2011	1.53	1.53	1.52	1.52
2419	NASDAQ	SGRP	Wed, Apr 13, 2011	1.64	1.80	1.64	1.80
2418	NASDAQ	SGRP	Tue, Apr 12, 2011	1.72	1.78	1.54	1.59
2417	NASDAQ	SGRP	Mon, Apr 11, 2011	1.78	1.78	1.57	1.75
2416	NASDAQ	SGRP	Fri, Apr 8, 2011	1.70	1.90	1.70	1.81
2415	NASDAQ	SGRP	Thu, Apr 7, 2011	1.78	1.90	1.78	1.88
2414	NASDAQ	SGRP	Wed, Apr 6, 2011	1.79	1.79	1.74	1.75
2413	NASDAQ	SGRP	Tue, Apr 5, 2011	1.87	1.87	1.79	1.86
2412	NASDAQ	SGRP	Mon, Apr 4, 2011	1.88	1.88	1.75	1.75
2411	NASDAQ	SGRP	Fri, Apr 1, 2011	1.71	1.79	1.70	1.79
2410	NASDAQ	SGRP	Thu, Mar 31, 2011	1.79	1.88	1.73	1.73
2409	NASDAQ	SGRP	Wed, Mar 30, 2011	1.78	1.89	1.72	1.76
2408	NASDAQ	SGRP	Tue, Mar 29, 2011	1.88	1.99	1.76	1.80
2407	NASDAQ	SGRP	Mon, Mar 28, 2011	1.77	1.95	1.75	1.87
2406	NASDAQ	SGRP	Fri, Mar 25, 2011	1.80	1.80	1.75	1.80
2405	NASDAQ	SGRP	Thu, Mar 24, 2011	1.85	1.85	1.80	1.80
2404	NASDAQ	SGRP	Wed, Mar 23, 2011	1.84	1.90	1.84	1.85
2403	NASDAQ	SGRP	Tue, Mar 22, 2011	1.68	1.90	1.68	1.90
2402	NASDAQ	SGRP	Mon, Mar 21, 2011	1.55	1.90	1.51	1.70
2401	NASDAQ	SGRP	Fri, Mar 18, 2011	1.60	1.81	1.60	1.65
2400	NASDAQ	SGRP	Thu, Mar 17, 2011	1.73	1.73	1.51	1.60
2399	NASDAQ	SGRP	Wed, Mar 16, 2011	1.95	1.95	1.16	1.56
2398	NASDAQ	SGRP	Tue, Mar 15, 2011	1.80	1.80	1.61	1.80
2397	NASDAQ	SGRP	Mon, Mar 14, 2011	2.18	2.18	1.79	1.80
2396	NASDAQ	SGRP	Fri, Mar 11, 2011	2.35	2.35	1.94	1.95
2395	NASDAQ	SGRP	Thu, Mar 10, 2011	1.87	2.38	1.85	2.34
2394	NASDAQ	SGRP	Wed, Mar 9, 2011	2.00	2.30	1.85	1.96
2393	NASDAQ	SGRP	Tue, Mar 8, 2011	1.45	2.14	1.45	1.96
2392	NASDAQ	SGRP	Mon, Mar 7, 2011	1.45	1.50	1.40	1.45
2391	NASDAQ	SGRP	Fri, Mar 4, 2011	1.60	1.60	1.30	1.45
2390	NASDAQ	SGRP	Thu, Mar 3, 2011	1.20	1.55	1.16	1.50
2389	NASDAQ	SGRP	Wed, Mar 2, 2011	1.01	1.20	1.01	1.20
2388	NASDAQ	SGRP	Mon, Feb 28, 2011	1.04	1.04	1.00	1.04
2387	NASDAQ	SGRP	Thu, Feb 24, 2011	1.00	1.00	1.00	1.00
2386	NASDAQ	SGRP	Wed, Feb 23, 2011	1.05	1.05	1.05	1.05
2385	NASDAQ	SGRP	Fri, Feb 18, 2011	1.00	1.00	1.00	1.00
2384	NASDAQ	SGRP	Thu, Feb 17, 2011	1.05	1.05	1.05	1.05
2383	NASDAQ	SGRP	Wed, Feb 16, 2011	1.05	1.05	1.05	1.05
2382	NASDAQ	SGRP	Tue, Feb 15, 2011	1.00	1.06	1.00	1.06
2381	NASDAQ	SGRP	Mon, Feb 14, 2011	0.97	1.00	0.93	1.00
2380	NASDAQ	SGRP	Fri, Feb 11, 2011	0.88	0.88	0.88	0.88
2379	NASDAQ	SGRP	Tue, Feb 8, 2011	1.04	1.06	1.04	1.06
2378	NASDAQ	SGRP	Mon, Feb 7, 2011	1.06	1.06	1.06	1.06
2377	NASDAQ	SGRP	Thu, Feb 3, 2011	0.95	0.95	0.95	0.95
2376	NASDAQ	SGRP	Tue, Feb 1, 2011	0.95	0.95	0.95	0.95
2375	NASDAQ	SGRP	Fri, Jan 28, 2011	1.06	1.06	1.06	1.06
2374	NASDAQ	SGRP	Thu, Jan 27, 2011	1.02	1.05	0.95	1.00
2373	NASDAQ	SGRP	Wed, Jan 26, 2011	0.97	0.97	0.95	0.95
2372	NASDAQ	SGRP	Mon, Jan 24, 2011	0.95	1.02	0.95	1.02
2371	NASDAQ	SGRP	Fri, Jan 21, 2011	1.06	1.06	1.06	1.06
2370	NASDAQ	SGRP	Thu, Jan 20, 2011	0.99	0.99	0.99	0.99
2369	NASDAQ	SGRP	Wed, Jan 19, 2011	1.05	1.05	1.04	1.04
2368	NASDAQ	SGRP	Thu, Jan 13, 2011	0.99	0.99	0.99	0.99
2367	NASDAQ	SGRP	Fri, Jan 7, 2011	0.95	0.95	0.95	0.95
2366	NASDAQ	SGRP	Wed, Jan 5, 2011	0.93	0.93	0.93	0.93
2365	NASDAQ	SGRP	Tue, Jan 4, 2011	0.93	0.93	0.93	0.93
2364	NASDAQ	SGRP	Mon, Jan 3, 2011	0.95	0.95	0.95	0.95
2363	NASDAQ	SGRP	Fri, Dec 31, 2010	0.80	1.00	0.80	0.83
2362	NASDAQ	SGRP	Tue, Dec 28, 2010	0.95	0.95	0.95	0.95
2361	NASDAQ	SGRP	Mon, Dec 27, 2010	0.95	0.95	0.95	0.95
2360	NASDAQ	SGRP	Thu, Dec 23, 2010	0.85	0.85	0.85	0.85
2359	NASDAQ	SGRP	Tue, Dec 21, 2010	0.95	0.95	0.95	0.95
2358	NASDAQ	SGRP	Mon, Dec 20, 2010	0.89	0.95	0.89	0.95
2357	NASDAQ	SGRP	Fri, Dec 17, 2010	0.90	0.90	0.90	0.90
2356	NASDAQ	SGRP	Thu, Dec 16, 2010	0.97	0.98	0.90	0.90
2355	NASDAQ	SGRP	Wed, Dec 15, 2010	1.00	1.00	1.00	1.00
2354	NASDAQ	SGRP	Tue, Dec 14, 2010	1.00	1.00	1.00	1.00
2353	NASDAQ	SGRP	Fri, Dec 10, 2010	0.98	0.98	0.97	0.97
2352	NASDAQ	SGRP	Wed, Dec 8, 2010	0.98	0.98	0.97	0.97
2351	NASDAQ	SGRP	Mon, Dec 6, 2010	0.84	0.97	0.84	0.97
2350	NASDAQ	SGRP	Thu, Dec 2, 2010	0.94	0.94	0.90	0.92
2349	NASDAQ	SGRP	Wed, Dec 1, 2010	1.00	1.00	0.95	0.95
2348	NASDAQ	SGRP	Mon, Nov 29, 2010	1.10	1.10	1.00	1.00
2347	NASDAQ	SGRP	Thu, Nov 18, 2010	1.00	1.00	1.00	1.00
2346	NASDAQ	SGRP	Fri, Nov 12, 2010	1.00	1.00	1.00	1.00
2345	NASDAQ	SGRP	Thu, Nov 11, 2010	1.05	1.05	1.00	1.00
2344	NASDAQ	SGRP	Tue, Nov 9, 2010	1.00	1.00	1.00	1.00
2343	NASDAQ	SGRP	Mon, Nov 8, 2010	1.00	1.00	0.95	0.95
2342	NASDAQ	SGRP	Fri, Nov 5, 2010	1.05	1.05	1.05	1.05
2341	NASDAQ	SGRP	Thu, Nov 4, 2010	1.05	1.05	1.05	1.05
2340	NASDAQ	SGRP	Wed, Nov 3, 2010	1.10	1.10	1.05	1.05
2339	NASDAQ	SGRP	Tue, Nov 2, 2010	1.09	1.10	1.08	1.10
2338	NASDAQ	SGRP	Mon, Nov 1, 2010	1.05	1.07	1.02	1.07
2337	NASDAQ	SGRP	Fri, Oct 29, 2010	1.05	1.05	1.05	1.05
2336	NASDAQ	SGRP	Mon, Oct 25, 2010	1.01	1.01	1.01	1.01
2335	NASDAQ	SGRP	Thu, Oct 21, 2010	1.04	1.07	1.01	1.01
2334	NASDAQ	SGRP	Mon, Oct 18, 2010	1.04	1.04	1.04	1.04
2333	NASDAQ	SGRP	Thu, Oct 14, 2010	1.00	1.05	1.00	1.05
2332	NASDAQ	SGRP	Wed, Oct 13, 2010	1.05	1.05	0.95	1.00
2331	NASDAQ	SGRP	Tue, Oct 12, 2010	1.00	1.00	1.00	1.00
2330	NASDAQ	SGRP	Thu, Oct 7, 2010	1.00	1.00	1.00	1.00
2329	NASDAQ	SGRP	Wed, Oct 6, 2010	1.00	1.00	1.00	1.00
2328	NASDAQ	SGRP	Mon, Oct 4, 2010	1.00	1.00	1.00	1.00
2327	NASDAQ	SGRP	Wed, Sep 29, 2010	1.01	1.01	0.95	0.95
2326	NASDAQ	SGRP	Wed, Sep 22, 2010	0.95	0.95	0.95	0.95
2325	NASDAQ	SGRP	Mon, Sep 20, 2010	0.97	1.00	0.94	1.00
2324	NASDAQ	SGRP	Fri, Sep 17, 2010	0.99	0.99	0.99	0.99
2323	NASDAQ	SGRP	Wed, Sep 15, 2010	0.99	0.99	0.99	0.99
2322	NASDAQ	SGRP	Tue, Sep 14, 2010	0.99	0.99	0.99	0.99
2321	NASDAQ	SGRP	Mon, Sep 13, 2010	1.03	1.09	1.00	1.00
2320	NASDAQ	SGRP	Thu, Sep 9, 2010	1.03	1.08	1.03	1.08
2319	NASDAQ	SGRP	Wed, Sep 8, 2010	1.08	1.08	1.08	1.08
2318	NASDAQ	SGRP	Tue, Sep 7, 2010	1.07	1.07	1.07	1.07
2317	NASDAQ	SGRP	Wed, Sep 1, 2010	1.06	1.08	1.02	1.02
2316	NASDAQ	SGRP	Tue, Aug 31, 2010	1.05	1.05	1.05	1.05
2315	NASDAQ	SGRP	Mon, Aug 30, 2010	1.00	1.08	1.00	1.08
2314	NASDAQ	SGRP	Thu, Aug 26, 2010	1.00	1.01	1.00	1.01
2313	NASDAQ	SGRP	Wed, Aug 25, 2010	1.00	1.00	1.00	1.00
2312	NASDAQ	SGRP	Tue, Aug 24, 2010	1.00	1.00	1.00	1.00
2311	NASDAQ	SGRP	Mon, Aug 23, 2010	1.04	1.04	1.00	1.00
2310	NASDAQ	SGRP	Thu, Aug 19, 2010	0.83	0.99	0.83	0.99
2309	NASDAQ	SGRP	Wed, Aug 18, 2010	0.83	0.83	0.83	0.83
2308	NASDAQ	SGRP	Thu, Aug 5, 2010	1.00	1.00	1.00	1.00
2307	NASDAQ	SGRP	Tue, Aug 3, 2010	1.00	1.00	1.00	1.00
2306	NASDAQ	SGRP	Mon, Aug 2, 2010	1.03	1.03	1.02	1.02
2305	NASDAQ	SGRP	Fri, Jul 30, 2010	1.04	1.04	1.02	1.02
2304	NASDAQ	SGRP	Thu, Jul 29, 2010	1.03	1.05	1.03	1.05
2303	NASDAQ	SGRP	Tue, Jul 27, 2010	1.01	1.01	1.01	1.01
2302	NASDAQ	SGRP	Mon, Jul 26, 2010	1.00	1.05	1.00	1.05
2301	NASDAQ	SGRP	Fri, Jul 23, 2010	1.00	1.00	1.00	1.00
2300	NASDAQ	SGRP	Thu, Jul 22, 2010	0.94	0.94	0.94	0.94
2299	NASDAQ	SGRP	Mon, Jul 19, 2010	0.42	0.94	0.42	0.80
2298	NASDAQ	SGRP	Wed, Jul 14, 2010	0.88	0.88	0.88	0.88
2297	NASDAQ	SGRP	Mon, Jul 12, 2010	0.92	0.92	0.92	0.92
2296	NASDAQ	SGRP	Fri, Jul 9, 2010	0.81	0.90	0.81	0.90
2295	NASDAQ	SGRP	Thu, Jul 8, 2010	0.81	0.81	0.81	0.81
2294	NASDAQ	SGRP	Wed, Jul 7, 2010	0.75	0.85	0.75	0.85
2293	NASDAQ	SGRP	Thu, Jul 1, 2010	0.69	0.86	0.68	0.73
2292	NASDAQ	SGRP	Tue, Jun 29, 2010	0.72	0.80	0.69	0.78
2291	NASDAQ	SGRP	Fri, Jun 25, 2010	0.86	0.86	0.86	0.86
2290	NASDAQ	SGRP	Wed, Jun 23, 2010	0.86	0.86	0.84	0.86
2289	NASDAQ	SGRP	Tue, Jun 22, 2010	0.45	0.91	0.45	0.85
2288	NASDAQ	SGRP	Fri, Jun 18, 2010	0.91	0.91	0.90	0.90
2287	NASDAQ	SGRP	Thu, Jun 17, 2010	0.93	0.93	0.93	0.93
2286	NASDAQ	SGRP	Wed, Jun 9, 2010	0.91	0.93	0.91	0.93
2285	NASDAQ	SGRP	Tue, Jun 8, 2010	0.92	0.92	0.90	0.91
2284	NASDAQ	SGRP	Fri, Jun 4, 2010	0.90	0.90	0.90	0.90
2283	NASDAQ	SGRP	Wed, Jun 2, 2010	0.90	0.90	0.90	0.90
2282	NASDAQ	SGRP	Tue, Jun 1, 2010	0.90	0.91	0.90	0.90
2281	NASDAQ	SGRP	Fri, May 28, 2010	0.87	0.92	0.77	0.92
2280	NASDAQ	SGRP	Thu, May 27, 2010	0.97	0.97	0.82	0.83
2279	NASDAQ	SGRP	Wed, May 26, 2010	1.00	1.00	0.90	1.00
2278	NASDAQ	SGRP	Tue, May 25, 2010	0.83	1.00	0.79	1.00
2277	NASDAQ	SGRP	Mon, May 24, 2010	0.86	0.90	0.75	0.83
2276	NASDAQ	SGRP	Fri, May 21, 2010	0.94	0.94	0.79	0.85
2275	NASDAQ	SGRP	Thu, May 20, 2010	0.94	0.97	0.94	0.94
2274	NASDAQ	SGRP	Wed, May 19, 2010	0.89	0.90	0.89	0.89
2273	NASDAQ	SGRP	Tue, May 18, 2010	0.75	0.88	0.75	0.88
2272	NASDAQ	SGRP	Mon, May 17, 2010	0.88	0.88	0.75	0.88
2271	NASDAQ	SGRP	Fri, May 14, 2010	0.89	0.89	0.89	0.89
2270	NASDAQ	SGRP	Thu, May 13, 2010	0.80	0.80	0.75	0.75
2269	NASDAQ	SGRP	Wed, May 12, 2010	0.85	0.87	0.84	0.87
2268	NASDAQ	SGRP	Tue, May 11, 2010	0.71	0.85	0.71	0.84
2267	NASDAQ	SGRP	Fri, May 7, 2010	0.86	0.86	0.86	0.86
2266	NASDAQ	SGRP	Thu, May 6, 2010	0.75	0.75	0.75	0.75
2265	NASDAQ	SGRP	Wed, May 5, 2010	0.69	0.80	0.67	0.80
2264	NASDAQ	SGRP	Tue, May 4, 2010	0.79	0.79	0.66	0.79
2263	NASDAQ	SGRP	Wed, Apr 28, 2010	0.80	0.80	0.79	0.79
2262	NASDAQ	SGRP	Tue, Apr 27, 2010	0.85	0.89	0.80	0.80
2261	NASDAQ	SGRP	Mon, Apr 26, 2010	0.82	0.90	0.82	0.90
2260	NASDAQ	SGRP	Thu, Apr 22, 2010	0.79	0.80	0.79	0.80
2259	NASDAQ	SGRP	Wed, Apr 21, 2010	0.79	0.79	0.79	0.79
2258	NASDAQ	SGRP	Tue, Apr 20, 2010	0.80	0.91	0.79	0.79
2257	NASDAQ	SGRP	Mon, Apr 19, 2010	0.90	0.90	0.90	0.90
2256	NASDAQ	SGRP	Fri, Apr 16, 2010	0.86	0.86	0.86	0.86
2255	NASDAQ	SGRP	Thu, Apr 15, 2010	0.85	0.95	0.79	0.79
2254	NASDAQ	SGRP	Wed, Apr 14, 2010	0.84	0.84	0.79	0.79
2253	NASDAQ	SGRP	Tue, Apr 13, 2010	0.80	0.82	0.79	0.82
2252	NASDAQ	SGRP	Mon, Apr 12, 2010	0.80	0.85	0.80	0.85
2251	NASDAQ	SGRP	Fri, Apr 9, 2010	0.82	0.82	0.81	0.81
2250	NASDAQ	SGRP	Thu, Apr 8, 2010	0.84	0.84	0.82	0.83
2249	NASDAQ	SGRP	Wed, Apr 7, 2010	0.84	0.84	0.84	0.84
2248	NASDAQ	SGRP	Tue, Apr 6, 2010	0.85	0.85	0.85	0.85
2247	NASDAQ	SGRP	Mon, Apr 5, 2010	0.79	0.79	0.79	0.79
2246	NASDAQ	SGRP	Thu, Apr 1, 2010	0.81	0.81	0.79	0.79
2245	NASDAQ	SGRP	Tue, Mar 30, 2010	0.86	0.86	0.86	0.86
2244	NASDAQ	SGRP	Mon, Mar 29, 2010	0.90	0.90	0.85	0.85
2243	NASDAQ	SGRP	Fri, Mar 26, 2010	0.85	0.85	0.85	0.85
2242	NASDAQ	SGRP	Thu, Mar 25, 2010	0.85	0.85	0.85	0.85
2241	NASDAQ	SGRP	Wed, Mar 24, 2010	0.86	0.86	0.85	0.85
2240	NASDAQ	SGRP	Tue, Mar 23, 2010	0.88	0.88	0.88	0.88
2239	NASDAQ	SGRP	Mon, Mar 22, 2010	0.86	0.86	0.86	0.86
2238	NASDAQ	SGRP	Fri, Mar 19, 2010	0.87	0.88	0.85	0.86
2237	NASDAQ	SGRP	Thu, Mar 18, 2010	0.99	1.00	0.86	0.95
2236	NASDAQ	SGRP	Tue, Mar 16, 2010	0.94	0.94	0.85	0.85
2235	NASDAQ	SGRP	Mon, Mar 15, 2010	1.05	1.05	0.82	0.94
2234	NASDAQ	SGRP	Fri, Mar 12, 2010	1.00	1.00	1.00	1.00
2233	NASDAQ	SGRP	Mon, Mar 8, 2010	0.96	0.97	0.95	0.97
2232	NASDAQ	SGRP	Fri, Mar 5, 2010	0.98	0.98	0.83	0.98
2231	NASDAQ	SGRP	Thu, Mar 4, 2010	0.98	0.98	0.98	0.98
2230	NASDAQ	SGRP	Wed, Mar 3, 2010	0.98	0.98	0.98	0.98
2229	NASDAQ	SGRP	Tue, Mar 2, 2010	0.98	0.98	0.98	0.98
2228	NASDAQ	SGRP	Mon, Mar 1, 2010	1.00	1.00	1.00	1.00
2227	NASDAQ	SGRP	Thu, Feb 25, 2010	0.98	0.98	0.98	0.98
2226	NASDAQ	SGRP	Wed, Feb 24, 2010	0.94	0.96	0.94	0.96
2225	NASDAQ	SGRP	Tue, Feb 23, 2010	0.91	0.91	0.90	0.90
2224	NASDAQ	SGRP	Mon, Feb 22, 2010	0.88	0.89	0.88	0.89
2223	NASDAQ	SGRP	Fri, Feb 19, 2010	0.87	0.87	0.76	0.82
2222	NASDAQ	SGRP	Tue, Feb 16, 2010	1.00	1.00	1.00	1.00
2221	NASDAQ	SGRP	Fri, Feb 12, 2010	1.00	1.00	1.00	1.00
2220	NASDAQ	SGRP	Fri, Feb 5, 2010	0.95	1.00	0.95	1.00
2219	NASDAQ	SGRP	Thu, Feb 4, 2010	0.89	0.89	0.89	0.89
2218	NASDAQ	SGRP	Wed, Feb 3, 2010	0.81	0.96	0.80	0.95
2217	NASDAQ	SGRP	Tue, Feb 2, 2010	1.10	1.10	1.10	1.10
2216	NASDAQ	SGRP	Tue, Jan 26, 2010	1.09	1.10	0.85	1.10
2215	NASDAQ	SGRP	Mon, Jan 25, 2010	1.09	1.09	1.09	1.09
2214	NASDAQ	SGRP	Thu, Jan 21, 2010	1.09	1.10	1.09	1.10
2213	NASDAQ	SGRP	Wed, Jan 20, 2010	1.00	1.00	1.00	1.00
2212	NASDAQ	SGRP	Wed, Jan 13, 2010	0.86	0.91	0.86	0.91
2211	NASDAQ	SGRP	Tue, Jan 12, 2010	0.85	0.85	0.85	0.85
2210	NASDAQ	SGRP	Mon, Jan 11, 2010	0.85	0.85	0.85	0.85
2209	NASDAQ	SGRP	Fri, Jan 8, 2010	0.87	0.87	0.87	0.87
2208	NASDAQ	SGRP	Thu, Jan 7, 2010	0.80	0.80	0.80	0.80
2207	NASDAQ	SGRP	Wed, Jan 6, 2010	0.84	0.84	0.84	0.84
2206	NASDAQ	SGRP	Mon, Jan 4, 2010	0.80	0.80	0.80	0.80
2205	NASDAQ	SGRP	Thu, Dec 31, 2009	0.80	0.80	0.80	0.80
2204	NASDAQ	SGRP	Wed, Dec 30, 2009	0.90	0.96	0.80	0.87
2203	NASDAQ	SGRP	Tue, Dec 29, 2009	0.90	0.90	0.90	0.90
2202	NASDAQ	SGRP	Tue, Dec 22, 2009	1.02	1.02	1.02	1.02
2201	NASDAQ	SGRP	Fri, Dec 18, 2009	1.09	1.09	1.09	1.09
2200	NASDAQ	SGRP	Tue, Dec 15, 2009	1.09	1.09	1.09	1.09
2199	NASDAQ	SGRP	Fri, Dec 11, 2009	0.96	1.09	0.96	1.09
2198	NASDAQ	SGRP	Wed, Dec 9, 2009	1.03	1.05	1.03	1.05
2197	NASDAQ	SGRP	Tue, Dec 8, 2009	1.05	1.05	0.94	0.94
2196	NASDAQ	SGRP	Mon, Dec 7, 2009	1.04	1.05	1.04	1.05
2195	NASDAQ	SGRP	Tue, Dec 1, 2009	1.00	1.00	1.00	1.00
2194	NASDAQ	SGRP	Mon, Nov 30, 2009	1.02	1.02	1.00	1.00
2193	NASDAQ	SGRP	Wed, Nov 25, 2009	1.08	1.08	1.08	1.08
2192	NASDAQ	SGRP	Tue, Nov 24, 2009	1.01	1.01	1.00	1.00
2191	NASDAQ	SGRP	Mon, Nov 23, 2009	1.01	1.09	1.01	1.09
2190	NASDAQ	SGRP	Fri, Nov 20, 2009	1.00	1.00	1.00	1.00
2189	NASDAQ	SGRP	Thu, Nov 19, 2009	1.01	1.01	0.94	1.00
2188	NASDAQ	SGRP	Wed, Nov 18, 2009	1.00	1.00	1.00	1.00
2187	NASDAQ	SGRP	Tue, Nov 17, 2009	1.00	1.10	1.00	1.10
2186	NASDAQ	SGRP	Mon, Nov 16, 2009	1.05	1.05	1.05	1.05
2185	NASDAQ	SGRP	Fri, Nov 13, 2009	0.89	1.00	0.89	1.00
2184	NASDAQ	SGRP	Thu, Nov 12, 2009	0.89	0.90	0.89	0.89
2183	NASDAQ	SGRP	Wed, Nov 11, 2009	0.92	0.92	0.76	0.76
2182	NASDAQ	SGRP	Tue, Nov 10, 2009	0.99	0.99	0.96	0.96
2181	NASDAQ	SGRP	Mon, Nov 9, 2009	0.94	0.94	0.94	0.94
2180	NASDAQ	SGRP	Fri, Nov 6, 2009	1.00	1.00	0.95	0.95
2179	NASDAQ	SGRP	Thu, Nov 5, 2009	0.91	0.91	0.91	0.91
2178	NASDAQ	SGRP	Wed, Nov 4, 2009	0.90	1.00	0.90	0.97
2177	NASDAQ	SGRP	Tue, Nov 3, 2009	0.75	0.75	0.75	0.75
2176	NASDAQ	SGRP	Mon, Nov 2, 2009	0.84	0.97	0.74	0.75
2175	NASDAQ	SGRP	Fri, Oct 30, 2009	0.88	0.88	0.80	0.80
2174	NASDAQ	SGRP	Thu, Oct 29, 2009	0.65	0.88	0.65	0.88
2173	NASDAQ	SGRP	Mon, Oct 26, 2009	0.85	0.85	0.85	0.85
2172	NASDAQ	SGRP	Fri, Oct 23, 2009	0.71	0.71	0.71	0.71
2171	NASDAQ	SGRP	Thu, Oct 22, 2009	0.76	0.94	0.75	0.94
2170	NASDAQ	SGRP	Tue, Oct 20, 2009	0.71	0.97	0.71	0.97
2169	NASDAQ	SGRP	Mon, Oct 19, 2009	0.97	0.97	0.97	0.97
2168	NASDAQ	SGRP	Fri, Oct 16, 2009	0.97	0.97	0.97	0.97
2167	NASDAQ	SGRP	Thu, Oct 15, 2009	0.95	0.95	0.95	0.95
2166	NASDAQ	SGRP	Wed, Oct 14, 2009	0.92	0.94	0.92	0.94
2165	NASDAQ	SGRP	Tue, Oct 13, 2009	0.92	0.93	0.92	0.92
2164	NASDAQ	SGRP	Mon, Oct 12, 2009	0.75	0.90	0.75	0.90
2163	NASDAQ	SGRP	Fri, Oct 9, 2009	0.90	0.90	0.90	0.90
2162	NASDAQ	SGRP	Thu, Oct 8, 2009	0.90	0.90	0.73	0.86
2161	NASDAQ	SGRP	Wed, Oct 7, 2009	0.89	0.89	0.89	0.89
2160	NASDAQ	SGRP	Thu, Oct 1, 2009	0.87	0.87	0.85	0.85
2159	NASDAQ	SGRP	Thu, Sep 24, 2009	0.75	0.75	0.71	0.71
2158	NASDAQ	SGRP	Wed, Sep 23, 2009	0.76	0.85	0.71	0.71
2157	NASDAQ	SGRP	Tue, Sep 22, 2009	0.80	0.80	0.76	0.76
2156	NASDAQ	SGRP	Mon, Sep 21, 2009	0.80	0.80	0.80	0.80
2155	NASDAQ	SGRP	Thu, Sep 17, 2009	0.76	0.76	0.76	0.76
2154	NASDAQ	SGRP	Wed, Sep 16, 2009	0.75	0.75	0.75	0.75
2153	NASDAQ	SGRP	Tue, Sep 15, 2009	0.85	0.85	0.75	0.75
2152	NASDAQ	SGRP	Fri, Sep 11, 2009	0.75	0.75	0.75	0.75
2151	NASDAQ	SGRP	Thu, Sep 10, 2009	0.70	0.90	0.70	0.75
2150	NASDAQ	SGRP	Wed, Sep 9, 2009	0.65	0.95	0.65	0.94
2149	NASDAQ	SGRP	Thu, Sep 3, 2009	0.80	0.80	0.80	0.80
2148	NASDAQ	SGRP	Wed, Sep 2, 2009	0.81	0.81	0.79	0.80
2147	NASDAQ	SGRP	Tue, Sep 1, 2009	0.85	0.85	0.80	0.80
2146	NASDAQ	SGRP	Mon, Aug 31, 2009	0.87	0.87	0.66	0.66
2145	NASDAQ	SGRP	Fri, Aug 28, 2009	0.74	0.90	0.74	0.87
2144	NASDAQ	SGRP	Thu, Aug 27, 2009	0.70	0.75	0.70	0.74
2143	NASDAQ	SGRP	Wed, Aug 26, 2009	0.70	0.70	0.60	0.60
2142	NASDAQ	SGRP	Mon, Aug 24, 2009	0.61	0.69	0.60	0.67
2141	NASDAQ	SGRP	Fri, Aug 21, 2009	0.60	0.61	0.59	0.60
2140	NASDAQ	SGRP	Thu, Aug 20, 2009	0.59	0.60	0.59	0.60
2139	NASDAQ	SGRP	Tue, Aug 18, 2009	0.55	0.55	0.55	0.55
2138	NASDAQ	SGRP	Mon, Aug 17, 2009	0.55	0.55	0.55	0.55
2137	NASDAQ	SGRP	Fri, Aug 14, 2009	0.50	0.55	0.50	0.55
2136	NASDAQ	SGRP	Thu, Aug 13, 2009	0.50	0.55	0.45	0.47
2135	NASDAQ	SGRP	Tue, Aug 11, 2009	0.44	0.44	0.41	0.42
2134	NASDAQ	SGRP	Mon, Aug 10, 2009	0.45	0.47	0.36	0.36
2133	NASDAQ	SGRP	Fri, Aug 7, 2009	0.40	0.44	0.40	0.44
2132	NASDAQ	SGRP	Thu, Aug 6, 2009	0.40	0.40	0.40	0.40
2131	NASDAQ	SGRP	Tue, Aug 4, 2009	0.40	0.40	0.37	0.37
2130	NASDAQ	SGRP	Mon, Aug 3, 2009	0.40	0.40	0.38	0.38
2129	NASDAQ	SGRP	Fri, Jul 31, 2009	0.41	0.41	0.36	0.38
2128	NASDAQ	SGRP	Thu, Jul 30, 2009	0.43	0.44	0.42	0.43
2127	NASDAQ	SGRP	Wed, Jul 29, 2009	0.37	0.37	0.37	0.37
2126	NASDAQ	SGRP	Mon, Jul 27, 2009	0.36	0.36	0.36	0.36
2125	NASDAQ	SGRP	Mon, Jul 20, 2009	0.41	0.41	0.41	0.41
2124	NASDAQ	SGRP	Fri, Jul 17, 2009	0.37	0.37	0.37	0.37
2123	NASDAQ	SGRP	Thu, Jul 16, 2009	0.36	0.36	0.36	0.36
2122	NASDAQ	SGRP	Tue, Jul 14, 2009	0.42	0.45	0.42	0.45
2121	NASDAQ	SGRP	Mon, Jul 13, 2009	0.38	0.38	0.36	0.37
2120	NASDAQ	SGRP	Fri, Jul 10, 2009	0.45	0.45	0.40	0.40
2119	NASDAQ	SGRP	Thu, Jul 9, 2009	0.43	0.43	0.43	0.43
2118	NASDAQ	SGRP	Wed, Jul 8, 2009	0.45	0.46	0.43	0.45
2117	NASDAQ	SGRP	Tue, Jul 7, 2009	0.36	0.36	0.36	0.36
2116	NASDAQ	SGRP	Mon, Jul 6, 2009	0.44	0.49	0.44	0.46
2115	NASDAQ	SGRP	Tue, Jun 30, 2009	0.44	0.44	0.40	0.40
2114	NASDAQ	SGRP	Mon, Jun 29, 2009	0.40	0.40	0.40	0.40
2113	NASDAQ	SGRP	Fri, Jun 26, 2009	0.45	0.45	0.41	0.41
2112	NASDAQ	SGRP	Thu, Jun 25, 2009	0.45	0.45	0.45	0.45
2111	NASDAQ	SGRP	Wed, Jun 24, 2009	0.46	0.46	0.46	0.46
2110	NASDAQ	SGRP	Mon, Jun 22, 2009	0.46	0.50	0.46	0.50
2109	NASDAQ	SGRP	Fri, Jun 19, 2009	0.49	0.49	0.49	0.49
2108	NASDAQ	SGRP	Thu, Jun 18, 2009	0.65	0.65	0.45	0.45
2107	NASDAQ	SGRP	Wed, Jun 17, 2009	0.49	0.49	0.49	0.49
2106	NASDAQ	SGRP	Mon, Jun 15, 2009	0.50	0.50	0.48	0.48
2105	NASDAQ	SGRP	Fri, Jun 12, 2009	0.50	0.50	0.50	0.50
2104	NASDAQ	SGRP	Thu, Jun 11, 2009	0.50	0.50	0.49	0.49
2103	NASDAQ	SGRP	Wed, Jun 10, 2009	0.45	0.50	0.45	0.48
2102	NASDAQ	SGRP	Tue, Jun 9, 2009	0.37	0.50	0.37	0.44
2101	NASDAQ	SGRP	Mon, Jun 8, 2009	0.50	0.50	0.45	0.45
2100	NASDAQ	SGRP	Fri, Jun 5, 2009	0.40	0.45	0.40	0.45
2099	NASDAQ	SGRP	Thu, Jun 4, 2009	0.38	0.38	0.38	0.38
2098	NASDAQ	SGRP	Wed, Jun 3, 2009	0.37	0.37	0.36	0.37
2097	NASDAQ	SGRP	Mon, Jun 1, 2009	0.41	0.41	0.41	0.41
2096	NASDAQ	SGRP	Fri, May 29, 2009	0.50	0.50	0.41	0.41
2095	NASDAQ	SGRP	Wed, May 27, 2009	0.50	0.50	0.41	0.41
2094	NASDAQ	SGRP	Tue, May 26, 2009	0.65	0.65	0.60	0.41
2093	NASDAQ	SGRP	Wed, May 20, 2009	0.50	0.50	0.50	0.50
2092	NASDAQ	SGRP	Tue, May 19, 2009	0.41	0.50	0.41	0.50
2091	NASDAQ	SGRP	Mon, May 18, 2009	0.50	0.50	0.50	0.50
2090	NASDAQ	SGRP	Wed, May 13, 2009	0.55	0.55	0.55	0.55
2089	NASDAQ	SGRP	Tue, May 12, 2009	0.55	0.55	0.55	0.55
2088	NASDAQ	SGRP	Mon, May 11, 2009	0.46	0.65	0.42	0.65
2087	NASDAQ	SGRP	Thu, May 7, 2009	0.52	0.52	0.52	0.52
2086	NASDAQ	SGRP	Mon, May 4, 2009	0.60	0.65	0.60	0.65
2085	NASDAQ	SGRP	Mon, Apr 27, 2009	0.58	0.60	0.58	0.60
2084	NASDAQ	SGRP	Thu, Apr 23, 2009	0.65	0.70	0.65	0.70
2083	NASDAQ	SGRP	Wed, Apr 22, 2009	0.56	0.56	0.56	0.56
2082	NASDAQ	SGRP	Mon, Apr 20, 2009	0.65	0.65	0.65	0.65
2081	NASDAQ	SGRP	Fri, Apr 17, 2009	0.56	0.59	0.49	0.59
2080	NASDAQ	SGRP	Tue, Apr 14, 2009	0.59	0.61	0.50	0.61
2079	NASDAQ	SGRP	Thu, Apr 9, 2009	0.67	0.67	0.67	0.67
2078	NASDAQ	SGRP	Wed, Apr 8, 2009	0.59	0.59	0.59	0.59
2077	NASDAQ	SGRP	Mon, Apr 6, 2009	0.61	0.67	0.61	0.67
2076	NASDAQ	SGRP	Thu, Apr 2, 2009	0.55	0.55	0.55	0.55
2075	NASDAQ	SGRP	Wed, Apr 1, 2009	0.54	0.55	0.54	0.55
2074	NASDAQ	SGRP	Wed, Mar 18, 2009	0.55	0.55	0.55	0.55
2073	NASDAQ	SGRP	Mon, Mar 16, 2009	0.53	0.53	0.46	0.46
2072	NASDAQ	SGRP	Tue, Mar 10, 2009	0.45	0.45	0.45	0.45
2071	NASDAQ	SGRP	Mon, Mar 9, 2009	0.56	0.60	0.56	0.59
2070	NASDAQ	SGRP	Mon, Mar 2, 2009	0.45	0.45	0.45	0.45
2069	NASDAQ	SGRP	Fri, Feb 27, 2009	0.70	0.70	0.70	0.70
2068	NASDAQ	SGRP	Thu, Feb 26, 2009	0.60	0.60	0.60	0.60
2067	NASDAQ	SGRP	Tue, Feb 24, 2009	0.70	0.70	0.69	0.70
2066	NASDAQ	SGRP	Fri, Feb 20, 2009	0.49	0.49	0.46	0.46
2065	NASDAQ	SGRP	Tue, Feb 17, 2009	0.49	0.49	0.49	0.49
2064	NASDAQ	SGRP	Wed, Feb 11, 2009	0.47	0.47	0.47	0.47
2063	NASDAQ	SGRP	Fri, Feb 6, 2009	0.56	0.56	0.47	0.47
2062	NASDAQ	SGRP	Thu, Feb 5, 2009	0.56	0.56	0.56	0.56
2061	NASDAQ	SGRP	Fri, Jan 30, 2009	0.70	0.70	0.69	0.70
2060	NASDAQ	SGRP	Tue, Jan 27, 2009	0.50	0.50	0.50	0.50
2059	NASDAQ	SGRP	Fri, Jan 16, 2009	0.56	0.56	0.55	0.55
2058	NASDAQ	SGRP	Thu, Jan 15, 2009	0.50	0.50	0.50	0.50
2057	NASDAQ	SGRP	Wed, Jan 14, 2009	0.50	0.50	0.50	0.50
2056	NASDAQ	SGRP	Tue, Jan 13, 2009	0.60	0.60	0.51	0.51
2055	NASDAQ	SGRP	Fri, Jan 9, 2009	0.59	0.59	0.50	0.50
2054	NASDAQ	SGRP	Tue, Jan 6, 2009	0.59	0.59	0.59	0.59
2053	NASDAQ	SGRP	Mon, Jan 5, 2009	0.64	0.64	0.50	0.50
2052	NASDAQ	SGRP	Fri, Dec 26, 2008	0.64	0.75	0.64	0.75
2051	NASDAQ	SGRP	Wed, Dec 24, 2008	0.62	0.62	0.62	0.62
2050	NASDAQ	SGRP	Tue, Dec 23, 2008	0.58	0.62	0.58	0.62
2049	NASDAQ	SGRP	Mon, Dec 22, 2008	0.55	0.60	0.50	0.60
2048	NASDAQ	SGRP	Fri, Dec 19, 2008	0.52	0.52	0.52	0.52
2047	NASDAQ	SGRP	Thu, Dec 18, 2008	0.65	0.65	0.65	0.65
2046	NASDAQ	SGRP	Tue, Dec 16, 2008	0.72	0.72	0.72	0.72
2045	NASDAQ	SGRP	Mon, Dec 8, 2008	0.60	0.75	0.60	0.75
2044	NASDAQ	SGRP	Thu, Dec 4, 2008	0.79	0.84	0.78	0.78
2043	NASDAQ	SGRP	Wed, Dec 3, 2008	0.50	0.50	0.50	0.50
2042	NASDAQ	SGRP	Mon, Dec 1, 2008	0.49	0.72	0.49	0.72
2041	NASDAQ	SGRP	Fri, Nov 28, 2008	0.69	0.80	0.69	0.80
2040	NASDAQ	SGRP	Wed, Nov 26, 2008	0.54	0.69	0.54	0.69
2039	NASDAQ	SGRP	Tue, Nov 25, 2008	0.65	0.65	0.65	0.65
2038	NASDAQ	SGRP	Mon, Nov 24, 2008	0.46	0.46	0.46	0.46
2037	NASDAQ	SGRP	Fri, Nov 21, 2008	0.60	0.65	0.60	0.65
2036	NASDAQ	SGRP	Thu, Nov 20, 2008	0.67	0.67	0.65	0.65
2035	NASDAQ	SGRP	Tue, Nov 18, 2008	0.56	0.69	0.54	0.69
2034	NASDAQ	SGRP	Fri, Nov 14, 2008	0.64	0.80	0.64	0.65
2033	NASDAQ	SGRP	Wed, Nov 12, 2008	0.46	0.46	0.46	0.46
2032	NASDAQ	SGRP	Tue, Nov 11, 2008	0.48	0.81	0.45	0.48
2031	NASDAQ	SGRP	Mon, Nov 10, 2008	0.42	0.43	0.41	0.42
2030	NASDAQ	SGRP	Fri, Nov 7, 2008	0.89	0.89	0.89	0.89
2029	NASDAQ	SGRP	Thu, Nov 6, 2008	0.69	0.90	0.69	0.85
2028	NASDAQ	SGRP	Wed, Nov 5, 2008	0.52	0.52	0.41	0.41
2027	NASDAQ	SGRP	Thu, Oct 30, 2008	0.55	0.55	0.55	0.55
2026	NASDAQ	SGRP	Tue, Oct 28, 2008	0.55	0.55	0.55	0.55
2025	NASDAQ	SGRP	Mon, Oct 27, 2008	0.55	0.55	0.55	0.55
2024	NASDAQ	SGRP	Wed, Oct 22, 2008	0.60	0.60	0.50	0.50
2023	NASDAQ	SGRP	Tue, Oct 21, 2008	0.48	0.48	0.48	0.48
2022	NASDAQ	SGRP	Mon, Oct 20, 2008	0.55	0.70	0.50	0.54
2021	NASDAQ	SGRP	Fri, Oct 17, 2008	0.49	0.49	0.49	0.49
2020	NASDAQ	SGRP	Thu, Oct 16, 2008	0.57	0.60	0.42	0.60
2019	NASDAQ	SGRP	Wed, Oct 15, 2008	0.36	0.53	0.36	0.53
2018	NASDAQ	SGRP	Tue, Oct 14, 2008	0.56	0.66	0.23	0.33
2017	NASDAQ	SGRP	Fri, Oct 10, 2008	0.57	0.57	0.50	0.50
2016	NASDAQ	SGRP	Wed, Oct 8, 2008	0.78	0.78	0.52	0.52
2015	NASDAQ	SGRP	Tue, Oct 7, 2008	0.60	0.60	0.60	0.80
2014	NASDAQ	SGRP	Mon, Oct 6, 2008	0.66	0.66	0.54	0.54
2013	NASDAQ	SGRP	Fri, Oct 3, 2008	0.61	0.70	0.61	0.65
2012	NASDAQ	SGRP	Thu, Oct 2, 2008	0.72	0.72	0.72	0.72
2011	NASDAQ	SGRP	Wed, Oct 1, 2008	0.73	0.73	0.72	0.72
2010	NASDAQ	SGRP	Tue, Sep 30, 2008	0.80	0.83	0.73	0.80
2009	NASDAQ	SGRP	Mon, Sep 29, 2008	0.84	0.85	0.80	0.80
2008	NASDAQ	SGRP	Thu, Sep 25, 2008	0.84	0.84	0.84	0.84
2007	NASDAQ	SGRP	Wed, Sep 24, 2008	0.86	0.86	0.86	0.86
2006	NASDAQ	SGRP	Tue, Sep 23, 2008	0.91	0.91	0.86	0.86
2005	NASDAQ	SGRP	Mon, Sep 22, 2008	0.99	0.99	0.90	0.90
2004	NASDAQ	SGRP	Thu, Sep 18, 2008	1.00	1.01	1.00	1.00
2003	NASDAQ	SGRP	Mon, Sep 15, 2008	1.17	1.17	1.17	1.17
2002	NASDAQ	SGRP	Tue, Sep 9, 2008	1.18	1.18	1.18	1.18
2001	NASDAQ	SGRP	Mon, Sep 8, 2008	1.00	1.00	1.00	1.00
2000	NASDAQ	SGRP	Fri, Sep 5, 2008	1.18	1.18	1.18	1.18
1999	NASDAQ	SGRP	Thu, Sep 4, 2008	1.00	1.00	1.00	1.00
1998	NASDAQ	SGRP	Tue, Sep 2, 2008	1.00	1.00	1.00	1.00
1997	NASDAQ	SGRP	Fri, Aug 29, 2008	1.00	1.00	1.00	1.00
1996	NASDAQ	SGRP	Mon, Aug 25, 2008	1.18	1.18	1.18	1.18
1995	NASDAQ	SGRP	Tue, Aug 19, 2008	1.10	1.10	1.00	1.00
1994	NASDAQ	SGRP	Thu, Aug 14, 2008	1.09	1.20	1.09	1.20
1993	NASDAQ	SGRP	Mon, Aug 11, 2008	0.92	0.92	0.92	0.92
1992	NASDAQ	SGRP	Fri, Aug 8, 2008	1.06	1.06	0.98	1.00
1991	NASDAQ	SGRP	Thu, Aug 7, 2008	1.15	1.15	1.15	1.15
1990	NASDAQ	SGRP	Fri, Aug 1, 2008	1.15	1.15	1.15	1.15
1989	NASDAQ	SGRP	Tue, Jul 29, 2008	1.19	1.20	1.19	1.20
1988	NASDAQ	SGRP	Mon, Jul 28, 2008	1.18	1.19	1.06	1.19
1987	NASDAQ	SGRP	Fri, Jul 25, 2008	0.99	1.09	0.99	1.09
1986	NASDAQ	SGRP	Thu, Jul 24, 2008	1.20	1.20	1.10	1.10
1985	NASDAQ	SGRP	Wed, Jul 23, 2008	0.96	1.10	0.96	1.10
1984	NASDAQ	SGRP	Tue, Jul 22, 2008	0.97	0.97	0.97	0.97
1983	NASDAQ	SGRP	Mon, Jul 21, 2008	1.00	1.08	1.00	1.08
1982	NASDAQ	SGRP	Fri, Jul 18, 2008	0.99	1.03	0.76	0.87
1981	NASDAQ	SGRP	Thu, Jul 17, 2008	0.73	0.99	0.73	0.97
1980	NASDAQ	SGRP	Wed, Jul 16, 2008	0.68	0.68	0.68	0.68
1979	NASDAQ	SGRP	Tue, Jul 15, 2008	0.65	0.69	0.65	0.69
1978	NASDAQ	SGRP	Mon, Jul 14, 2008	0.70	0.70	0.70	0.70
1977	NASDAQ	SGRP	Fri, Jul 11, 2008	0.62	0.77	0.62	0.72
1976	NASDAQ	SGRP	Wed, Jul 9, 2008	0.90	0.90	0.90	0.90
1975	NASDAQ	SGRP	Mon, Jul 7, 2008	0.63	0.70	0.63	0.70
1974	NASDAQ	SGRP	Mon, Jun 30, 2008	0.99	0.99	0.61	0.82
1973	NASDAQ	SGRP	Mon, Jun 23, 2008	1.01	1.01	1.00	1.00
1972	NASDAQ	SGRP	Fri, Jun 20, 2008	1.05	1.05	0.99	0.99
1971	NASDAQ	SGRP	Mon, Jun 16, 2008	1.10	1.10	1.10	1.10
1970	NASDAQ	SGRP	Fri, Jun 13, 2008	1.10	1.10	1.10	1.10
1969	NASDAQ	SGRP	Thu, Jun 12, 2008	1.20	1.20	1.11	1.11
1968	NASDAQ	SGRP	Wed, Jun 11, 2008	1.16	1.23	0.99	1.23
1967	NASDAQ	SGRP	Tue, Jun 10, 2008	1.20	1.20	1.20	1.20
1966	NASDAQ	SGRP	Mon, Jun 9, 2008	1.10	1.30	1.10	1.30
1965	NASDAQ	SGRP	Fri, Jun 6, 2008	1.03	1.03	1.00	1.00
1964	NASDAQ	SGRP	Thu, Jun 5, 2008	1.02	1.02	1.01	1.01
1963	NASDAQ	SGRP	Wed, Jun 4, 2008	1.01	1.01	1.01	1.01
1962	NASDAQ	SGRP	Tue, Jun 3, 2008	1.05	1.05	1.01	1.01
1961	NASDAQ	SGRP	Mon, Jun 2, 2008	1.02	1.02	1.01	1.01
1960	NASDAQ	SGRP	Thu, May 29, 2008	1.01	1.01	1.01	1.01
1959	NASDAQ	SGRP	Wed, May 28, 2008	1.03	1.03	1.03	1.03
1958	NASDAQ	SGRP	Tue, May 27, 2008	1.05	1.05	1.01	1.01
1957	NASDAQ	SGRP	Thu, May 22, 2008	1.05	1.12	1.05	1.12
1956	NASDAQ	SGRP	Wed, May 21, 2008	1.05	1.05	1.05	1.05
1955	NASDAQ	SGRP	Fri, May 16, 2008	1.05	1.09	1.05	1.05
1954	NASDAQ	SGRP	Thu, May 15, 2008	1.07	1.10	1.06	1.10
1953	NASDAQ	SGRP	Wed, May 14, 2008	1.15	1.15	1.05	1.12
1952	NASDAQ	SGRP	Tue, May 13, 2008	1.15	1.15	1.15	1.15
1951	NASDAQ	SGRP	Mon, May 12, 2008	1.19	1.33	1.15	1.18
1950	NASDAQ	SGRP	Wed, May 7, 2008	1.21	1.21	1.18	1.18
1949	NASDAQ	SGRP	Tue, May 6, 2008	1.33	1.33	1.21	1.21
1948	NASDAQ	SGRP	Mon, May 5, 2008	1.33	1.33	1.21	1.21
1947	NASDAQ	SGRP	Thu, May 1, 2008	1.25	1.34	1.25	1.34
1946	NASDAQ	SGRP	Tue, Apr 29, 2008	1.25	1.25	1.25	1.25
1945	NASDAQ	SGRP	Mon, Apr 28, 2008	1.25	1.25	1.21	1.21
1944	NASDAQ	SGRP	Thu, Apr 24, 2008	1.30	1.30	1.30	1.30
1943	NASDAQ	SGRP	Wed, Apr 23, 2008	1.20	1.20	1.20	1.20
1942	NASDAQ	SGRP	Tue, Apr 22, 2008	1.26	1.26	1.25	1.26
1941	NASDAQ	SGRP	Mon, Apr 21, 2008	1.45	1.45	1.25	1.25
1940	NASDAQ	SGRP	Fri, Apr 18, 2008	1.30	1.45	1.30	1.35
1939	NASDAQ	SGRP	Thu, Apr 17, 2008	1.23	1.26	1.20	1.20
1938	NASDAQ	SGRP	Wed, Apr 16, 2008	1.39	1.39	1.39	1.39
1937	NASDAQ	SGRP	Tue, Apr 15, 2008	1.39	1.39	1.39	1.39
1936	NASDAQ	SGRP	Mon, Apr 14, 2008	1.25	1.44	1.22	1.44
1935	NASDAQ	SGRP	Thu, Apr 10, 2008	1.23	1.32	1.22	1.32
1934	NASDAQ	SGRP	Wed, Apr 9, 2008	1.36	1.39	1.22	1.22
1933	NASDAQ	SGRP	Mon, Apr 7, 2008	1.15	1.15	1.15	1.15
1932	NASDAQ	SGRP	Fri, Apr 4, 2008	1.10	1.37	1.10	1.25
1931	NASDAQ	SGRP	Thu, Apr 3, 2008	1.10	1.10	1.10	1.10
1930	NASDAQ	SGRP	Tue, Apr 1, 2008	1.12	1.12	1.07	1.07
1929	NASDAQ	SGRP	Wed, Mar 26, 2008	1.14	1.14	1.12	1.12
1928	NASDAQ	SGRP	Tue, Mar 25, 2008	1.20	1.20	1.12	1.12
1927	NASDAQ	SGRP	Mon, Mar 24, 2008	1.13	1.18	1.13	1.17
1926	NASDAQ	SGRP	Thu, Mar 20, 2008	1.12	1.19	1.12	1.19
1925	NASDAQ	SGRP	Wed, Mar 19, 2008	1.18	1.18	1.12	1.13
1924	NASDAQ	SGRP	Tue, Mar 18, 2008	1.38	1.43	0.80	1.43
1923	NASDAQ	SGRP	Mon, Mar 17, 2008	1.23	1.23	1.22	1.22
1922	NASDAQ	SGRP	Fri, Mar 14, 2008	1.23	1.31	1.23	1.23
1921	NASDAQ	SGRP	Thu, Mar 13, 2008	1.41	1.50	1.35	1.36
1920	NASDAQ	SGRP	Wed, Mar 12, 2008	1.25	1.25	1.23	1.23
1919	NASDAQ	SGRP	Tue, Mar 11, 2008	1.25	1.25	1.25	1.25
1918	NASDAQ	SGRP	Fri, Mar 7, 2008	1.25	1.25	1.25	1.25
1917	NASDAQ	SGRP	Thu, Mar 6, 2008	1.25	1.32	1.25	1.29
1916	NASDAQ	SGRP	Wed, Mar 5, 2008	1.37	1.37	1.26	1.26
1915	NASDAQ	SGRP	Tue, Mar 4, 2008	1.31	1.35	1.31	1.35
1914	NASDAQ	SGRP	Mon, Mar 3, 2008	1.31	1.31	1.31	1.31
1913	NASDAQ	SGRP	Fri, Feb 29, 2008	1.25	1.29	1.25	1.29
1912	NASDAQ	SGRP	Thu, Feb 28, 2008	1.18	1.41	1.18	1.27
1911	NASDAQ	SGRP	Wed, Feb 27, 2008	1.14	1.14	1.14	1.14
1910	NASDAQ	SGRP	Tue, Feb 26, 2008	1.13	1.18	1.13	1.18
1909	NASDAQ	SGRP	Mon, Feb 25, 2008	1.01	1.27	1.01	1.21
1908	NASDAQ	SGRP	Fri, Feb 22, 2008	0.62	0.96	0.62	0.96
1907	NASDAQ	SGRP	Thu, Feb 21, 2008	0.92	0.92	0.92	0.92
1906	NASDAQ	SGRP	Wed, Feb 20, 2008	0.88	0.89	0.88	0.89
1905	NASDAQ	SGRP	Thu, Feb 14, 2008	0.84	0.84	0.84	0.84
1904	NASDAQ	SGRP	Wed, Feb 13, 2008	0.81	0.81	0.81	0.81
1903	NASDAQ	SGRP	Mon, Feb 11, 2008	0.86	0.86	0.86	0.86
1902	NASDAQ	SGRP	Fri, Feb 8, 2008	0.82	0.86	0.82	0.86
1901	NASDAQ	SGRP	Wed, Feb 6, 2008	0.77	0.82	0.77	0.82
1900	NASDAQ	SGRP	Tue, Feb 5, 2008	0.78	0.78	0.78	0.78
1899	NASDAQ	SGRP	Mon, Feb 4, 2008	0.75	0.75	0.75	0.75
1898	NASDAQ	SGRP	Fri, Feb 1, 2008	0.67	0.70	0.67	0.70
1897	NASDAQ	SGRP	Thu, Jan 31, 2008	0.70	0.70	0.66	0.66
1896	NASDAQ	SGRP	Tue, Jan 29, 2008	0.65	0.76	0.65	0.76
1895	NASDAQ	SGRP	Mon, Jan 28, 2008	0.63	0.74	0.63	0.74
1894	NASDAQ	SGRP	Fri, Jan 25, 2008	0.76	0.76	0.76	0.76
1893	NASDAQ	SGRP	Thu, Jan 24, 2008	0.79	0.79	0.79	0.79
1892	NASDAQ	SGRP	Tue, Jan 22, 2008	0.70	0.70	0.70	0.70
1891	NASDAQ	SGRP	Fri, Jan 18, 2008	0.74	0.75	0.71	0.71
1890	NASDAQ	SGRP	Thu, Jan 17, 2008	0.68	0.72	0.68	0.72
1889	NASDAQ	SGRP	Wed, Jan 16, 2008	0.65	0.70	0.65	0.70
1888	NASDAQ	SGRP	Tue, Jan 15, 2008	0.63	0.70	0.63	0.70
1887	NASDAQ	SGRP	Mon, Jan 14, 2008	0.70	0.70	0.63	0.63
1886	NASDAQ	SGRP	Tue, Jan 8, 2008	0.72	0.74	0.72	0.74
1885	NASDAQ	SGRP	Fri, Jan 4, 2008	0.73	0.73	0.72	0.72
1884	NASDAQ	SGRP	Thu, Jan 3, 2008	0.73	0.73	0.73	0.73
1883	NASDAQ	SGRP	Wed, Jan 2, 2008	0.72	0.74	0.72	0.74
1882	NASDAQ	SGRP	Mon, Dec 31, 2007	0.68	0.70	0.65	0.69
1881	NASDAQ	SGRP	Fri, Dec 28, 2007	0.72	0.72	0.65	0.68
1880	NASDAQ	SGRP	Wed, Dec 26, 2007	0.72	0.72	0.72	0.72
1879	NASDAQ	SGRP	Fri, Dec 21, 2007	0.75	0.75	0.69	0.69
1878	NASDAQ	SGRP	Thu, Dec 20, 2007	0.75	0.80	0.75	0.80
1877	NASDAQ	SGRP	Wed, Dec 19, 2007	0.71	0.71	0.67	0.69
1876	NASDAQ	SGRP	Tue, Dec 18, 2007	0.77	0.77	0.77	0.77
1875	NASDAQ	SGRP	Mon, Dec 17, 2007	0.84	0.84	0.71	0.71
1874	NASDAQ	SGRP	Fri, Dec 14, 2007	0.93	0.99	0.85	0.87
1873	NASDAQ	SGRP	Thu, Dec 13, 2007	0.70	0.70	0.70	0.70
1872	NASDAQ	SGRP	Tue, Dec 11, 2007	0.83	0.83	0.83	0.83
1871	NASDAQ	SGRP	Mon, Dec 10, 2007	0.99	0.99	0.66	0.94
1870	NASDAQ	SGRP	Fri, Dec 7, 2007	0.98	1.02	0.84	1.02
1869	NASDAQ	SGRP	Thu, Dec 6, 2007	0.95	0.98	0.75	0.98
1868	NASDAQ	SGRP	Wed, Dec 5, 2007	0.81	0.94	0.81	0.87
1867	NASDAQ	SGRP	Tue, Dec 4, 2007	0.74	0.80	0.74	0.80
1866	NASDAQ	SGRP	Mon, Dec 3, 2007	0.70	0.74	0.70	0.74
1865	NASDAQ	SGRP	Fri, Nov 30, 2007	0.69	0.70	0.54	0.69
1864	NASDAQ	SGRP	Thu, Nov 29, 2007	0.60	0.60	0.57	0.57
1863	NASDAQ	SGRP	Wed, Nov 28, 2007	0.66	0.74	0.60	0.60
1862	NASDAQ	SGRP	Tue, Nov 27, 2007	0.66	0.66	0.64	0.65
1861	NASDAQ	SGRP	Mon, Nov 26, 2007	0.63	0.65	0.63	0.65
1860	NASDAQ	SGRP	Fri, Nov 23, 2007	0.63	0.63	0.63	0.63
1859	NASDAQ	SGRP	Wed, Nov 21, 2007	0.75	0.75	0.67	0.67
1858	NASDAQ	SGRP	Tue, Nov 20, 2007	0.80	0.80	0.80	0.80
1857	NASDAQ	SGRP	Mon, Nov 19, 2007	0.64	0.75	0.64	0.75
1856	NASDAQ	SGRP	Fri, Nov 16, 2007	0.64	0.68	0.64	0.65
1855	NASDAQ	SGRP	Thu, Nov 15, 2007	0.68	0.68	0.64	0.67
1854	NASDAQ	SGRP	Wed, Nov 14, 2007	0.68	0.68	0.66	0.66
1853	NASDAQ	SGRP	Tue, Nov 13, 2007	0.67	0.68	0.67	0.67
1852	NASDAQ	SGRP	Mon, Nov 12, 2007	0.71	0.71	0.68	0.68
1851	NASDAQ	SGRP	Fri, Nov 9, 2007	0.72	0.73	0.71	0.71
1850	NASDAQ	SGRP	Wed, Nov 7, 2007	0.73	0.76	0.72	0.76
1849	NASDAQ	SGRP	Tue, Nov 6, 2007	0.72	0.85	0.72	0.75
1848	NASDAQ	SGRP	Mon, Nov 5, 2007	0.78	0.80	0.78	0.80
1847	NASDAQ	SGRP	Fri, Nov 2, 2007	0.77	0.77	0.72	0.74
1846	NASDAQ	SGRP	Thu, Nov 1, 2007	1.00	1.00	0.61	0.77
1845	NASDAQ	SGRP	Wed, Oct 31, 2007	0.70	1.00	0.69	0.90
1844	NASDAQ	SGRP	Tue, Oct 30, 2007	0.76	0.77	0.68	0.68
1843	NASDAQ	SGRP	Mon, Oct 29, 2007	0.76	0.76	0.76	0.76
1842	NASDAQ	SGRP	Fri, Oct 26, 2007	0.81	0.81	0.76	0.76
1841	NASDAQ	SGRP	Wed, Oct 24, 2007	0.85	0.85	0.85	0.85
1840	NASDAQ	SGRP	Tue, Oct 23, 2007	0.86	0.86	0.85	0.85
1839	NASDAQ	SGRP	Mon, Oct 22, 2007	0.92	0.97	0.85	0.86
1838	NASDAQ	SGRP	Fri, Oct 19, 2007	0.85	0.95	0.85	0.92
1837	NASDAQ	SGRP	Thu, Oct 18, 2007	0.90	0.90	0.85	0.86
1836	NASDAQ	SGRP	Wed, Oct 17, 2007	0.91	0.94	0.90	0.90
1835	NASDAQ	SGRP	Tue, Oct 16, 2007	0.94	0.95	0.94	0.94
1834	NASDAQ	SGRP	Mon, Oct 15, 2007	0.97	0.97	0.94	0.94
1833	NASDAQ	SGRP	Wed, Oct 10, 2007	0.96	0.97	0.96	0.97
1832	NASDAQ	SGRP	Tue, Oct 9, 2007	0.96	0.96	0.96	0.96
1831	NASDAQ	SGRP	Mon, Oct 8, 2007	0.96	0.96	0.96	0.96
1830	NASDAQ	SGRP	Fri, Oct 5, 2007	1.00	1.01	0.96	0.99
1829	NASDAQ	SGRP	Thu, Oct 4, 2007	1.00	1.00	1.00	1.00
1828	NASDAQ	SGRP	Wed, Oct 3, 2007	1.00	1.00	1.00	1.00
1827	NASDAQ	SGRP	Tue, Oct 2, 2007	1.00	1.00	1.00	1.00
1826	NASDAQ	SGRP	Mon, Oct 1, 2007	1.00	1.00	1.00	1.00
1825	NASDAQ	SGRP	Fri, Sep 28, 2007	1.00	1.00	1.00	1.00
1824	NASDAQ	SGRP	Wed, Sep 26, 2007	0.98	0.98	0.97	0.97
1823	NASDAQ	SGRP	Tue, Sep 25, 2007	0.95	0.97	0.95	0.97
1822	NASDAQ	SGRP	Mon, Sep 24, 2007	0.95	0.95	0.95	0.95
1821	NASDAQ	SGRP	Fri, Sep 21, 2007	0.96	0.96	0.95	0.95
1820	NASDAQ	SGRP	Thu, Sep 20, 2007	0.95	0.95	0.95	0.95
1819	NASDAQ	SGRP	Wed, Sep 19, 2007	1.00	1.00	0.95	0.95
1818	NASDAQ	SGRP	Tue, Sep 11, 2007	0.98	1.08	0.98	1.06
1817	NASDAQ	SGRP	Fri, Sep 7, 2007	1.00	1.05	1.00	1.02
1816	NASDAQ	SGRP	Thu, Sep 6, 2007	0.99	1.00	0.99	1.00
1815	NASDAQ	SGRP	Wed, Sep 5, 2007	1.00	1.00	1.00	1.00
1814	NASDAQ	SGRP	Tue, Sep 4, 2007	0.99	0.99	0.99	0.99
1813	NASDAQ	SGRP	Thu, Aug 30, 2007	1.00	1.00	1.00	1.00
1812	NASDAQ	SGRP	Wed, Aug 29, 2007	1.02	1.02	0.95	0.95
1811	NASDAQ	SGRP	Tue, Aug 28, 2007	1.01	1.10	1.01	1.10
1810	NASDAQ	SGRP	Mon, Aug 27, 2007	1.00	1.00	1.00	1.00
1809	NASDAQ	SGRP	Fri, Aug 24, 2007	0.95	1.00	0.95	1.00
1808	NASDAQ	SGRP	Thu, Aug 23, 2007	1.01	1.01	1.01	1.01
1807	NASDAQ	SGRP	Thu, Aug 16, 2007	1.00	1.01	0.95	1.00
1806	NASDAQ	SGRP	Wed, Aug 15, 2007	1.02	1.02	1.02	1.02
1805	NASDAQ	SGRP	Mon, Aug 13, 2007	1.16	1.16	1.06	1.06
1804	NASDAQ	SGRP	Fri, Aug 10, 2007	1.04	1.05	1.04	1.05
1803	NASDAQ	SGRP	Thu, Aug 9, 2007	1.04	1.04	1.04	1.04
1802	NASDAQ	SGRP	Wed, Aug 8, 2007	1.06	1.06	1.02	1.02
1801	NASDAQ	SGRP	Tue, Aug 7, 2007	1.08	1.10	1.06	1.06
1800	NASDAQ	SGRP	Mon, Aug 6, 2007	1.17	1.17	1.12	1.12
1799	NASDAQ	SGRP	Fri, Aug 3, 2007	1.07	1.15	1.07	1.15
1798	NASDAQ	SGRP	Thu, Aug 2, 2007	1.07	1.08	1.02	1.08
1797	NASDAQ	SGRP	Tue, Jul 31, 2007	1.25	1.25	1.12	1.12
1796	NASDAQ	SGRP	Mon, Jul 30, 2007	1.38	1.38	1.24	1.25
1795	NASDAQ	SGRP	Fri, Jul 27, 2007	1.25	1.39	1.10	1.39
1794	NASDAQ	SGRP	Thu, Jul 26, 2007	1.28	1.28	1.28	1.28
1793	NASDAQ	SGRP	Wed, Jul 25, 2007	1.39	1.39	1.20	1.28
1792	NASDAQ	SGRP	Tue, Jul 24, 2007	1.29	1.38	1.20	1.34
1791	NASDAQ	SGRP	Mon, Jul 23, 2007	1.27	1.27	1.27	1.27
1790	NASDAQ	SGRP	Fri, Jul 20, 2007	1.26	1.28	1.26	1.28
1789	NASDAQ	SGRP	Wed, Jul 18, 2007	1.26	1.26	1.07	1.21
1788	NASDAQ	SGRP	Tue, Jul 17, 2007	1.28	1.30	1.28	1.30
1787	NASDAQ	SGRP	Mon, Jul 16, 2007	1.32	1.32	1.32	1.32
1786	NASDAQ	SGRP	Fri, Jul 13, 2007	1.30	1.31	1.30	1.30
1785	NASDAQ	SGRP	Thu, Jul 12, 2007	1.31	1.31	1.31	1.31
1784	NASDAQ	SGRP	Wed, Jul 11, 2007	1.34	1.34	1.34	1.34
1783	NASDAQ	SGRP	Tue, Jul 10, 2007	1.34	1.34	1.34	1.34
1782	NASDAQ	SGRP	Mon, Jul 9, 2007	1.40	1.40	1.34	1.34
1781	NASDAQ	SGRP	Fri, Jul 6, 2007	1.39	1.45	1.07	1.35
1780	NASDAQ	SGRP	Thu, Jul 5, 2007	1.45	1.50	1.23	1.45
1779	NASDAQ	SGRP	Tue, Jul 3, 2007	1.32	1.32	1.22	1.32
1778	NASDAQ	SGRP	Mon, Jul 2, 2007	1.29	1.29	1.23	1.28
1777	NASDAQ	SGRP	Fri, Jun 29, 2007	1.21	1.23	1.18	1.23
1776	NASDAQ	SGRP	Thu, Jun 28, 2007	1.19	1.21	1.14	1.21
1775	NASDAQ	SGRP	Wed, Jun 27, 2007	1.12	1.12	1.12	1.12
1774	NASDAQ	SGRP	Tue, Jun 26, 2007	1.10	1.19	1.06	1.17
1773	NASDAQ	SGRP	Mon, Jun 25, 2007	1.05	1.08	1.05	1.08
1772	NASDAQ	SGRP	Fri, Jun 22, 2007	1.04	1.05	1.04	1.05
1771	NASDAQ	SGRP	Wed, Jun 20, 2007	1.05	1.05	1.03	1.05
1770	NASDAQ	SGRP	Tue, Jun 19, 2007	1.05	1.17	1.02	1.02
1769	NASDAQ	SGRP	Fri, Jun 15, 2007	1.10	1.11	1.03	1.03
1768	NASDAQ	SGRP	Thu, Jun 14, 2007	1.10	1.10	1.00	1.05
1767	NASDAQ	SGRP	Wed, Jun 13, 2007	1.23	1.23	1.13	1.13
1766	NASDAQ	SGRP	Tue, Jun 12, 2007	1.11	1.11	1.09	1.09
1765	NASDAQ	SGRP	Mon, Jun 11, 2007	1.15	1.16	1.15	1.16
1764	NASDAQ	SGRP	Fri, Jun 8, 2007	1.14	1.16	1.08	1.16
1763	NASDAQ	SGRP	Thu, Jun 7, 2007	1.03	1.14	1.03	1.14
1762	NASDAQ	SGRP	Wed, Jun 6, 2007	1.03	1.03	1.03	1.03
1761	NASDAQ	SGRP	Tue, Jun 5, 2007	1.00	1.03	1.00	1.02
1760	NASDAQ	SGRP	Mon, Jun 4, 2007	0.95	0.99	0.95	0.99
1759	NASDAQ	SGRP	Fri, Jun 1, 2007	0.93	0.95	0.93	0.95
1758	NASDAQ	SGRP	Thu, May 31, 2007	0.94	0.94	0.91	0.91
1757	NASDAQ	SGRP	Fri, May 25, 2007	0.94	0.94	0.90	0.94
1756	NASDAQ	SGRP	Thu, May 24, 2007	0.90	0.90	0.90	0.90
1755	NASDAQ	SGRP	Wed, May 23, 2007	0.95	0.95	0.95	0.95
1754	NASDAQ	SGRP	Tue, May 22, 2007	0.95	0.95	0.94	0.95
1753	NASDAQ	SGRP	Mon, May 21, 2007	0.93	0.93	0.92	0.92
1752	NASDAQ	SGRP	Fri, May 18, 2007	0.93	0.95	0.93	0.95
1751	NASDAQ	SGRP	Thu, May 17, 2007	0.93	0.93	0.89	0.90
1750	NASDAQ	SGRP	Wed, May 16, 2007	0.91	0.93	0.90	0.93
1749	NASDAQ	SGRP	Tue, May 15, 2007	0.98	0.98	0.91	0.91
1748	NASDAQ	SGRP	Fri, May 11, 2007	0.97	0.98	0.93	0.97
1747	NASDAQ	SGRP	Thu, May 10, 2007	0.94	0.95	0.94	0.95
1746	NASDAQ	SGRP	Wed, May 9, 2007	0.97	0.97	0.97	0.97
1745	NASDAQ	SGRP	Tue, May 8, 2007	0.97	0.98	0.97	0.98
1744	NASDAQ	SGRP	Mon, May 7, 2007	0.99	1.02	0.94	0.96
1743	NASDAQ	SGRP	Fri, May 4, 2007	1.03	1.03	1.02	1.02
1742	NASDAQ	SGRP	Thu, May 3, 2007	1.01	1.01	1.01	1.01
1741	NASDAQ	SGRP	Wed, May 2, 2007	1.04	1.04	0.97	1.03
1740	NASDAQ	SGRP	Tue, May 1, 2007	1.04	1.04	1.00	1.04
1739	NASDAQ	SGRP	Mon, Apr 30, 2007	1.02	1.03	1.01	1.02
1738	NASDAQ	SGRP	Fri, Apr 27, 2007	1.00	1.03	1.00	1.01
1737	NASDAQ	SGRP	Thu, Apr 26, 2007	1.01	1.03	1.01	1.02
1736	NASDAQ	SGRP	Wed, Apr 25, 2007	1.01	1.04	1.01	1.04
1735	NASDAQ	SGRP	Tue, Apr 24, 2007	1.02	1.02	1.00	1.01
1734	NASDAQ	SGRP	Mon, Apr 23, 2007	1.05	1.05	1.01	1.05
1733	NASDAQ	SGRP	Fri, Apr 20, 2007	1.00	1.04	1.00	1.04
1732	NASDAQ	SGRP	Wed, Apr 18, 2007	1.03	1.06	1.03	1.05
1731	NASDAQ	SGRP	Tue, Apr 17, 2007	1.00	1.01	1.00	1.01
1730	NASDAQ	SGRP	Mon, Apr 16, 2007	1.01	1.01	1.00	1.00
1729	NASDAQ	SGRP	Fri, Apr 13, 2007	1.01	1.02	1.00	1.01
1728	NASDAQ	SGRP	Thu, Apr 12, 2007	1.03	1.03	1.01	1.01
1727	NASDAQ	SGRP	Wed, Apr 11, 2007	1.07	1.07	1.02	1.05
1726	NASDAQ	SGRP	Tue, Apr 10, 2007	1.06	1.06	1.03	1.05
1725	NASDAQ	SGRP	Mon, Apr 9, 2007	1.01	1.04	1.01	1.04
1724	NASDAQ	SGRP	Thu, Apr 5, 2007	1.04	1.04	1.02	1.02
1723	NASDAQ	SGRP	Wed, Apr 4, 2007	1.01	1.04	1.01	1.04
1722	NASDAQ	SGRP	Tue, Apr 3, 2007	1.02	1.02	1.01	1.01
1721	NASDAQ	SGRP	Mon, Apr 2, 2007	1.06	1.06	1.06	1.06
1720	NASDAQ	SGRP	Fri, Mar 30, 2007	1.08	1.08	1.06	1.06
1719	NASDAQ	SGRP	Thu, Mar 29, 2007	1.05	1.05	1.05	1.05
1718	NASDAQ	SGRP	Wed, Mar 28, 2007	1.03	1.03	1.03	1.03
1717	NASDAQ	SGRP	Tue, Mar 27, 2007	1.04	1.04	1.04	1.04
1716	NASDAQ	SGRP	Mon, Mar 26, 2007	1.01	1.01	1.01	1.01
1715	NASDAQ	SGRP	Fri, Mar 23, 2007	1.03	1.03	1.03	1.03
1714	NASDAQ	SGRP	Thu, Mar 22, 2007	1.07	1.07	1.00	1.04
1713	NASDAQ	SGRP	Wed, Mar 21, 2007	1.03	1.06	1.02	1.02
1712	NASDAQ	SGRP	Tue, Mar 20, 2007	1.03	1.10	1.03	1.06
1711	NASDAQ	SGRP	Mon, Mar 19, 2007	1.05	1.05	1.01	1.05
1710	NASDAQ	SGRP	Fri, Mar 16, 2007	1.05	1.05	1.02	1.02
1709	NASDAQ	SGRP	Thu, Mar 15, 2007	1.05	1.05	1.05	1.05
1708	NASDAQ	SGRP	Wed, Mar 14, 2007	1.06	1.06	1.06	1.06
1707	NASDAQ	SGRP	Mon, Mar 12, 2007	1.07	1.08	1.05	1.08
1706	NASDAQ	SGRP	Fri, Mar 9, 2007	1.07	1.07	1.07	1.07
1705	NASDAQ	SGRP	Thu, Mar 8, 2007	1.09	1.09	1.03	1.08
1704	NASDAQ	SGRP	Wed, Mar 7, 2007	1.05	1.12	1.05	1.12
1703	NASDAQ	SGRP	Tue, Mar 6, 2007	1.04	1.09	1.04	1.09
1702	NASDAQ	SGRP	Mon, Mar 5, 2007	1.13	1.13	1.07	1.08
1701	NASDAQ	SGRP	Fri, Mar 2, 2007	1.09	1.16	1.03	1.12
1700	NASDAQ	SGRP	Thu, Mar 1, 2007	1.08	1.08	1.02	1.02
1699	NASDAQ	SGRP	Wed, Feb 28, 2007	1.09	1.09	1.09	1.09
1698	NASDAQ	SGRP	Tue, Feb 27, 2007	1.06	1.06	1.06	1.06
1697	NASDAQ	SGRP	Mon, Feb 26, 2007	1.03	1.05	1.02	1.05
1696	NASDAQ	SGRP	Thu, Feb 22, 2007	1.05	1.05	1.03	1.05
1695	NASDAQ	SGRP	Wed, Feb 21, 2007	1.08	1.08	1.01	1.03
1694	NASDAQ	SGRP	Tue, Feb 20, 2007	1.07	1.07	1.05	1.07
1693	NASDAQ	SGRP	Fri, Feb 16, 2007	1.05	1.05	1.05	1.05
1692	NASDAQ	SGRP	Thu, Feb 15, 2007	1.05	1.05	1.05	1.05
1691	NASDAQ	SGRP	Wed, Feb 14, 2007	1.02	1.02	1.00	1.00
1690	NASDAQ	SGRP	Tue, Feb 13, 2007	1.06	1.06	1.06	1.06
1689	NASDAQ	SGRP	Fri, Feb 9, 2007	1.09	1.09	1.05	1.06
1688	NASDAQ	SGRP	Thu, Feb 8, 2007	1.08	1.08	1.06	1.06
1687	NASDAQ	SGRP	Wed, Feb 7, 2007	1.11	1.11	1.05	1.05
1686	NASDAQ	SGRP	Tue, Feb 6, 2007	1.09	1.10	1.05	1.10
1685	NASDAQ	SGRP	Mon, Feb 5, 2007	1.06	1.09	1.05	1.09
1684	NASDAQ	SGRP	Fri, Feb 2, 2007	1.10	1.11	1.10	1.11
1683	NASDAQ	SGRP	Thu, Feb 1, 2007	1.13	1.13	1.09	1.09
1682	NASDAQ	SGRP	Wed, Jan 31, 2007	1.11	1.11	1.11	1.11
1681	NASDAQ	SGRP	Tue, Jan 30, 2007	1.12	1.13	1.12	1.12
1680	NASDAQ	SGRP	Mon, Jan 29, 2007	1.12	1.12	1.09	1.12
1679	NASDAQ	SGRP	Fri, Jan 26, 2007	1.08	1.08	1.07	1.07
1678	NASDAQ	SGRP	Thu, Jan 25, 2007	1.06	1.06	1.06	1.06
1677	NASDAQ	SGRP	Wed, Jan 24, 2007	1.10	1.11	1.10	1.11
1676	NASDAQ	SGRP	Tue, Jan 23, 2007	1.09	1.09	1.09	1.08
1675	NASDAQ	SGRP	Mon, Jan 22, 2007	1.06	1.07	1.05	1.07
1674	NASDAQ	SGRP	Fri, Jan 19, 2007	1.08	1.10	1.08	1.10
1673	NASDAQ	SGRP	Thu, Jan 18, 2007	1.14	1.14	1.04	1.05
1672	NASDAQ	SGRP	Wed, Jan 17, 2007	1.06	1.09	1.06	1.09
1671	NASDAQ	SGRP	Tue, Jan 16, 2007	1.06	1.06	1.06	1.06
1670	NASDAQ	SGRP	Fri, Jan 12, 2007	1.14	1.14	1.04	1.13
1669	NASDAQ	SGRP	Thu, Jan 11, 2007	1.05	1.05	1.04	1.05
1668	NASDAQ	SGRP	Wed, Jan 10, 2007	1.10	1.10	1.02	1.04
1667	NASDAQ	SGRP	Tue, Jan 9, 2007	1.06	1.14	1.05	1.13
1666	NASDAQ	SGRP	Mon, Jan 8, 2007	1.07	1.07	1.03	1.07
1665	NASDAQ	SGRP	Fri, Jan 5, 2007	1.11	1.12	1.05	1.05
1664	NASDAQ	SGRP	Thu, Jan 4, 2007	1.06	1.10	1.05	1.06
1663	NASDAQ	SGRP	Wed, Jan 3, 2007	1.23	1.30	0.95	1.10
1662	NASDAQ	SGRP	Fri, Dec 29, 2006	1.21	1.30	1.21	1.22
1661	NASDAQ	SGRP	Thu, Dec 28, 2006	1.29	1.29	1.21	1.29
1660	NASDAQ	SGRP	Tue, Dec 26, 2006	1.14	1.30	1.14	1.30
1659	NASDAQ	SGRP	Fri, Dec 22, 2006	1.20	1.25	1.20	1.21
1658	NASDAQ	SGRP	Thu, Dec 21, 2006	1.10	1.29	1.10	1.20
1657	NASDAQ	SGRP	Wed, Dec 20, 2006	1.20	1.20	1.15	1.15
1656	NASDAQ	SGRP	Tue, Dec 19, 2006	1.21	1.28	1.20	1.25
1655	NASDAQ	SGRP	Mon, Dec 18, 2006	1.20	1.20	1.20	1.20
1654	NASDAQ	SGRP	Fri, Dec 15, 2006	1.23	1.23	1.21	1.21
1653	NASDAQ	SGRP	Thu, Dec 14, 2006	1.30	1.31	1.21	1.31
1652	NASDAQ	SGRP	Wed, Dec 13, 2006	1.25	1.35	1.25	1.35
1651	NASDAQ	SGRP	Tue, Dec 12, 2006	1.27	1.28	1.25	1.25
1650	NASDAQ	SGRP	Mon, Dec 11, 2006	1.30	1.30	1.26	1.26
1649	NASDAQ	SGRP	Fri, Dec 8, 2006	1.35	1.36	1.32	1.32
1648	NASDAQ	SGRP	Thu, Dec 7, 2006	1.30	1.32	1.30	1.31
1647	NASDAQ	SGRP	Wed, Dec 6, 2006	1.30	1.30	1.30	1.30
1646	NASDAQ	SGRP	Tue, Dec 5, 2006	1.27	1.30	1.27	1.27
1645	NASDAQ	SGRP	Fri, Dec 1, 2006	1.30	1.31	1.25	1.28
1644	NASDAQ	SGRP	Thu, Nov 30, 2006	1.28	1.31	1.28	1.30
1643	NASDAQ	SGRP	Wed, Nov 29, 2006	1.24	1.30	1.20	1.30
1642	NASDAQ	SGRP	Tue, Nov 28, 2006	1.26	1.32	1.22	1.30
1641	NASDAQ	SGRP	Mon, Nov 27, 2006	1.27	1.30	1.18	1.30
1640	NASDAQ	SGRP	Fri, Nov 24, 2006	1.15	1.35	1.15	1.30
1639	NASDAQ	SGRP	Wed, Nov 22, 2006	1.03	1.14	1.03	1.14
1638	NASDAQ	SGRP	Tue, Nov 21, 2006	0.95	1.15	0.95	1.10
1637	NASDAQ	SGRP	Mon, Nov 20, 2006	1.00	1.00	1.00	1.00
1636	NASDAQ	SGRP	Fri, Nov 17, 2006	1.00	1.02	0.98	1.00
1635	NASDAQ	SGRP	Thu, Nov 16, 2006	0.99	1.00	0.91	0.99
1634	NASDAQ	SGRP	Wed, Nov 15, 2006	1.00	1.02	0.92	1.02
1633	NASDAQ	SGRP	Tue, Nov 14, 2006	0.95	0.95	0.90	0.92
1632	NASDAQ	SGRP	Mon, Nov 13, 2006	0.92	1.01	0.90	0.97
1631	NASDAQ	SGRP	Thu, Nov 9, 2006	0.98	0.98	0.90	0.93
1630	NASDAQ	SGRP	Tue, Nov 7, 2006	0.98	0.98	0.95	0.95
1629	NASDAQ	SGRP	Mon, Nov 6, 2006	0.96	1.03	0.96	1.03
1628	NASDAQ	SGRP	Thu, Nov 2, 2006	0.94	1.04	0.93	0.95
1627	NASDAQ	SGRP	Wed, Nov 1, 2006	0.99	0.99	0.94	0.96
1626	NASDAQ	SGRP	Tue, Oct 31, 2006	1.01	1.01	1.00	1.00
1625	NASDAQ	SGRP	Mon, Oct 30, 2006	1.00	1.04	0.99	1.00
1624	NASDAQ	SGRP	Fri, Oct 27, 2006	1.03	1.03	0.91	0.97
1623	NASDAQ	SGRP	Thu, Oct 26, 2006	1.05	1.08	1.00	1.03
1622	NASDAQ	SGRP	Wed, Oct 25, 2006	1.03	1.05	0.98	1.04
1621	NASDAQ	SGRP	Tue, Oct 24, 2006	1.11	1.11	1.00	1.07
1620	NASDAQ	SGRP	Mon, Oct 23, 2006	1.12	1.15	1.10	1.10
1619	NASDAQ	SGRP	Fri, Oct 20, 2006	1.18	1.19	1.12	1.12
1618	NASDAQ	SGRP	Thu, Oct 19, 2006	1.20	1.20	1.16	1.16
1617	NASDAQ	SGRP	Wed, Oct 18, 2006	1.18	1.21	1.15	1.20
1616	NASDAQ	SGRP	Tue, Oct 17, 2006	1.19	1.19	1.15	1.16
1615	NASDAQ	SGRP	Mon, Oct 16, 2006	1.26	1.26	1.16	1.16
1614	NASDAQ	SGRP	Fri, Oct 13, 2006	1.21	1.22	1.20	1.20
1613	NASDAQ	SGRP	Thu, Oct 12, 2006	1.15	1.25	1.15	1.24
1612	NASDAQ	SGRP	Wed, Oct 11, 2006	1.19	1.29	1.19	1.19
1611	NASDAQ	SGRP	Tue, Oct 10, 2006	1.17	1.26	1.11	1.14
1610	NASDAQ	SGRP	Mon, Oct 9, 2006	1.10	1.30	1.10	1.16
1609	NASDAQ	SGRP	Fri, Oct 6, 2006	1.12	1.14	1.05	1.08
1608	NASDAQ	SGRP	Thu, Oct 5, 2006	1.15	1.15	1.07	1.10
1607	NASDAQ	SGRP	Wed, Oct 4, 2006	1.35	1.35	1.07	1.07
1606	NASDAQ	SGRP	Tue, Oct 3, 2006	1.32	1.32	1.07	1.07
1605	NASDAQ	SGRP	Mon, Oct 2, 2006	1.00	2.20	1.00	1.30
1604	NASDAQ	SGRP	Fri, Sep 29, 2006	1.05	1.05	1.04	1.05
1603	NASDAQ	SGRP	Thu, Sep 28, 2006	0.97	1.09	0.97	1.08
1602	NASDAQ	SGRP	Wed, Sep 27, 2006	0.99	1.00	0.90	0.90
1601	NASDAQ	SGRP	Tue, Sep 26, 2006	0.99	1.00	0.96	1.00
1600	NASDAQ	SGRP	Mon, Sep 25, 2006	1.00	1.00	1.00	1.00
1599	NASDAQ	SGRP	Fri, Sep 22, 2006	0.97	0.99	0.97	0.97
1598	NASDAQ	SGRP	Thu, Sep 21, 2006	1.00	1.00	0.97	0.97
1597	NASDAQ	SGRP	Wed, Sep 20, 2006	1.06	1.06	0.95	1.00
1596	NASDAQ	SGRP	Tue, Sep 19, 2006	0.95	1.04	0.95	0.99
1595	NASDAQ	SGRP	Mon, Sep 18, 2006	0.98	1.03	0.95	0.95
1594	NASDAQ	SGRP	Fri, Sep 15, 2006	0.98	0.98	0.98	0.98
1593	NASDAQ	SGRP	Thu, Sep 14, 2006	0.98	0.99	0.98	0.99
1592	NASDAQ	SGRP	Wed, Sep 13, 2006	1.04	1.05	0.98	0.99
1591	NASDAQ	SGRP	Tue, Sep 12, 2006	1.00	1.04	0.98	0.98
1590	NASDAQ	SGRP	Mon, Sep 11, 2006	1.05	1.05	1.05	1.05
1589	NASDAQ	SGRP	Fri, Sep 8, 2006	1.03	1.10	1.03	1.10
1588	NASDAQ	SGRP	Wed, Sep 6, 2006	0.97	0.97	0.97	0.97
1587	NASDAQ	SGRP	Tue, Sep 5, 2006	1.00	1.00	0.95	0.95
1586	NASDAQ	SGRP	Fri, Sep 1, 2006	1.03	1.03	0.95	0.96
1585	NASDAQ	SGRP	Thu, Aug 31, 2006	0.96	0.99	0.95	0.95
1584	NASDAQ	SGRP	Wed, Aug 30, 2006	0.96	1.01	0.95	0.96
1583	NASDAQ	SGRP	Mon, Aug 28, 2006	0.98	0.98	0.98	0.98
1582	NASDAQ	SGRP	Fri, Aug 25, 2006	0.95	1.05	0.95	0.97
1581	NASDAQ	SGRP	Thu, Aug 24, 2006	1.05	1.06	1.05	1.06
1580	NASDAQ	SGRP	Wed, Aug 23, 2006	1.07	1.07	1.06	1.06
1579	NASDAQ	SGRP	Tue, Aug 22, 2006	1.13	1.14	1.03	1.03
1578	NASDAQ	SGRP	Mon, Aug 21, 2006	1.07	1.13	1.07	1.13
1577	NASDAQ	SGRP	Fri, Aug 18, 2006	1.07	1.07	1.03	1.03
1576	NASDAQ	SGRP	Thu, Aug 17, 2006	1.00	1.03	1.00	1.00
1575	NASDAQ	SGRP	Wed, Aug 16, 2006	1.04	1.04	1.01	1.01
1574	NASDAQ	SGRP	Tue, Aug 15, 2006	1.05	1.06	1.05	1.05
1573	NASDAQ	SGRP	Mon, Aug 14, 2006	1.12	1.12	1.00	1.06
1572	NASDAQ	SGRP	Fri, Aug 11, 2006	1.12	1.14	1.04	1.10
1571	NASDAQ	SGRP	Thu, Aug 10, 2006	0.98	1.03	0.97	1.01
1570	NASDAQ	SGRP	Wed, Aug 9, 2006	0.90	1.05	0.90	0.96
1569	NASDAQ	SGRP	Tue, Aug 8, 2006	0.95	0.98	0.92	0.92
1568	NASDAQ	SGRP	Mon, Aug 7, 2006	0.90	0.97	0.90	0.97
1567	NASDAQ	SGRP	Fri, Aug 4, 2006	0.96	0.96	0.90	0.90
1566	NASDAQ	SGRP	Thu, Aug 3, 2006	0.96	0.96	0.96	0.96
1565	NASDAQ	SGRP	Wed, Aug 2, 2006	0.95	0.99	0.94	0.96
1564	NASDAQ	SGRP	Thu, Jul 27, 2006	0.96	0.96	0.95	0.95
1563	NASDAQ	SGRP	Wed, Jul 26, 2006	0.98	0.98	0.96	0.96
1562	NASDAQ	SGRP	Tue, Jul 25, 2006	1.00	1.07	0.93	1.00
1561	NASDAQ	SGRP	Mon, Jul 24, 2006	1.07	1.09	0.95	1.00
1560	NASDAQ	SGRP	Fri, Jul 21, 2006	1.10	1.10	0.99	0.99
1559	NASDAQ	SGRP	Thu, Jul 20, 2006	1.06	1.20	1.03	1.06
1558	NASDAQ	SGRP	Wed, Jul 19, 2006	0.95	1.04	0.95	1.04
1557	NASDAQ	SGRP	Mon, Jul 17, 2006	0.90	0.94	0.90	0.94
1556	NASDAQ	SGRP	Fri, Jul 14, 2006	0.92	0.93	0.92	0.93
1555	NASDAQ	SGRP	Thu, Jul 13, 2006	0.93	0.93	0.92	0.92
1554	NASDAQ	SGRP	Wed, Jul 12, 2006	0.89	0.93	0.89	0.93
1553	NASDAQ	SGRP	Tue, Jul 11, 2006	0.91	0.91	0.91	0.91
1552	NASDAQ	SGRP	Thu, Jul 6, 2006	0.91	0.91	0.91	0.91
1551	NASDAQ	SGRP	Wed, Jul 5, 2006	0.93	0.93	0.93	0.93
1550	NASDAQ	SGRP	Mon, Jul 3, 2006	0.91	0.94	0.91	0.92
1549	NASDAQ	SGRP	Fri, Jun 30, 2006	0.94	0.94	0.94	0.94
1548	NASDAQ	SGRP	Thu, Jun 29, 2006	0.91	0.95	0.91	0.94
1547	NASDAQ	SGRP	Wed, Jun 28, 2006	0.89	0.93	0.89	0.90
1546	NASDAQ	SGRP	Mon, Jun 26, 2006	0.91	0.92	0.87	0.92
1545	NASDAQ	SGRP	Fri, Jun 23, 2006	0.91	0.95	0.90	0.95
1544	NASDAQ	SGRP	Thu, Jun 22, 2006	1.00	1.00	0.95	0.96
1543	NASDAQ	SGRP	Wed, Jun 21, 2006	0.92	1.00	0.91	1.00
1542	NASDAQ	SGRP	Tue, Jun 20, 2006	1.01	1.01	0.94	0.98
1541	NASDAQ	SGRP	Mon, Jun 19, 2006	1.05	1.05	1.02	1.02
1540	NASDAQ	SGRP	Fri, Jun 16, 2006	1.15	1.15	1.04	1.06
1539	NASDAQ	SGRP	Thu, Jun 15, 2006	1.08	1.13	1.02	1.12
1538	NASDAQ	SGRP	Wed, Jun 14, 2006	1.06	1.06	1.06	1.06
1537	NASDAQ	SGRP	Tue, Jun 13, 2006	1.06	1.06	1.06	1.06
1536	NASDAQ	SGRP	Mon, Jun 12, 2006	1.06	1.06	1.06	1.06
1535	NASDAQ	SGRP	Thu, Jun 8, 2006	1.01	1.06	1.01	1.06
1534	NASDAQ	SGRP	Wed, Jun 7, 2006	1.02	1.04	1.02	1.04
1533	NASDAQ	SGRP	Tue, Jun 6, 2006	1.09	1.09	1.00	1.00
1532	NASDAQ	SGRP	Mon, Jun 5, 2006	1.05	1.06	1.03	1.05
1531	NASDAQ	SGRP	Fri, Jun 2, 2006	1.01	1.05	1.00	1.05
1530	NASDAQ	SGRP	Thu, Jun 1, 2006	1.08	1.11	1.05	1.09
1529	NASDAQ	SGRP	Wed, May 31, 2006	1.05	1.14	1.05	1.07
1528	NASDAQ	SGRP	Tue, May 30, 2006	1.17	1.17	1.03	1.04
1527	NASDAQ	SGRP	Fri, May 26, 2006	1.06	1.06	1.06	1.06
1526	NASDAQ	SGRP	Thu, May 25, 2006	1.07	1.07	1.07	1.07
1525	NASDAQ	SGRP	Wed, May 24, 2006	1.03	1.06	1.03	1.05
1524	NASDAQ	SGRP	Mon, May 22, 2006	1.25	1.25	0.92	1.07
1523	NASDAQ	SGRP	Fri, May 19, 2006	1.07	1.25	1.06	1.20
1522	NASDAQ	SGRP	Thu, May 18, 2006	1.07	1.11	1.07	1.11
1521	NASDAQ	SGRP	Wed, May 17, 2006	1.08	1.21	1.08	1.19
1520	NASDAQ	SGRP	Tue, May 16, 2006	1.23	1.23	1.05	1.06
1519	NASDAQ	SGRP	Mon, May 15, 2006	1.03	1.14	1.03	1.09
1518	NASDAQ	SGRP	Fri, May 12, 2006	1.15	1.19	1.15	1.18
1517	NASDAQ	SGRP	Thu, May 11, 2006	1.19	1.21	1.19	1.19
1516	NASDAQ	SGRP	Wed, May 10, 2006	1.29	1.29	1.18	1.19
1515	NASDAQ	SGRP	Tue, May 9, 2006	1.13	1.27	1.13	1.25
1514	NASDAQ	SGRP	Mon, May 8, 2006	1.26	1.26	1.06	1.13
1513	NASDAQ	SGRP	Thu, May 4, 2006	1.25	1.28	1.25	1.28
1512	NASDAQ	SGRP	Wed, May 3, 2006	1.23	1.33	1.21	1.25
1511	NASDAQ	SGRP	Tue, May 2, 2006	1.22	1.35	1.22	1.30
1510	NASDAQ	SGRP	Mon, May 1, 2006	1.24	1.24	1.23	1.23
1509	NASDAQ	SGRP	Fri, Apr 28, 2006	1.21	1.24	1.21	1.24
1508	NASDAQ	SGRP	Thu, Apr 27, 2006	1.21	1.25	1.21	1.25
1507	NASDAQ	SGRP	Wed, Apr 26, 2006	1.20	1.33	1.20	1.31
1506	NASDAQ	SGRP	Tue, Apr 25, 2006	1.19	1.33	1.19	1.23
1505	NASDAQ	SGRP	Mon, Apr 24, 2006	1.32	1.39	1.30	1.30
1504	NASDAQ	SGRP	Fri, Apr 21, 2006	1.20	1.34	1.18	1.34
1503	NASDAQ	SGRP	Thu, Apr 20, 2006	1.15	1.40	1.15	1.26
1502	NASDAQ	SGRP	Wed, Apr 19, 2006	1.32	1.36	1.32	1.32
1501	NASDAQ	SGRP	Tue, Apr 18, 2006	1.36	1.36	1.26	1.34
1500	NASDAQ	SGRP	Mon, Apr 17, 2006	1.33	1.40	1.33	1.36
1499	NASDAQ	SGRP	Thu, Apr 13, 2006	1.32	1.35	1.32	1.35
1498	NASDAQ	SGRP	Wed, Apr 12, 2006	1.31	1.31	1.31	1.31
1497	NASDAQ	SGRP	Tue, Apr 11, 2006	1.40	1.40	1.39	1.39
1496	NASDAQ	SGRP	Mon, Apr 10, 2006	1.39	1.44	1.32	1.32
1495	NASDAQ	SGRP	Fri, Apr 7, 2006	1.35	1.40	1.30	1.40
1494	NASDAQ	SGRP	Thu, Apr 6, 2006	1.40	1.40	1.31	1.35
1493	NASDAQ	SGRP	Wed, Apr 5, 2006	1.35	1.40	1.35	1.36
1492	NASDAQ	SGRP	Tue, Apr 4, 2006	1.30	1.35	1.30	1.35
1491	NASDAQ	SGRP	Mon, Apr 3, 2006	1.40	1.40	1.32	1.32
1490	NASDAQ	SGRP	Fri, Mar 31, 2006	1.31	1.33	1.29	1.30
1489	NASDAQ	SGRP	Thu, Mar 30, 2006	1.40	1.40	1.24	1.27
1488	NASDAQ	SGRP	Wed, Mar 29, 2006	1.35	1.35	1.28	1.28
1487	NASDAQ	SGRP	Tue, Mar 28, 2006	1.25	1.35	1.19	1.29
1486	NASDAQ	SGRP	Mon, Mar 27, 2006	1.24	1.25	1.24	1.25
1485	NASDAQ	SGRP	Fri, Mar 24, 2006	1.17	1.34	1.17	1.25
1484	NASDAQ	SGRP	Thu, Mar 23, 2006	1.14	1.32	1.14	1.32
1483	NASDAQ	SGRP	Wed, Mar 22, 2006	1.38	1.38	1.12	1.13
1482	NASDAQ	SGRP	Tue, Mar 21, 2006	1.32	1.32	1.24	1.28
1481	NASDAQ	SGRP	Mon, Mar 20, 2006	1.10	1.28	1.10	1.28
1480	NASDAQ	SGRP	Fri, Mar 17, 2006	1.30	1.34	1.27	1.27
1479	NASDAQ	SGRP	Thu, Mar 16, 2006	1.11	1.33	1.11	1.25
1478	NASDAQ	SGRP	Wed, Mar 15, 2006	1.40	1.40	1.07	1.36
1477	NASDAQ	SGRP	Tue, Mar 14, 2006	1.10	1.20	1.10	1.20
1476	NASDAQ	SGRP	Mon, Mar 13, 2006	1.05	1.13	1.05	1.09
1475	NASDAQ	SGRP	Fri, Mar 10, 2006	1.05	1.14	1.05	1.14
1474	NASDAQ	SGRP	Thu, Mar 9, 2006	1.10	1.10	1.02	1.09
1473	NASDAQ	SGRP	Wed, Mar 8, 2006	1.09	1.10	1.09	1.10
1472	NASDAQ	SGRP	Tue, Mar 7, 2006	1.20	1.20	1.09	1.09
1471	NASDAQ	SGRP	Mon, Mar 6, 2006	1.18	1.40	1.02	1.23
1470	NASDAQ	SGRP	Fri, Mar 3, 2006	1.20	1.20	1.12	1.12
1469	NASDAQ	SGRP	Thu, Mar 2, 2006	1.10	1.25	1.04	1.22
1468	NASDAQ	SGRP	Wed, Mar 1, 2006	1.04	1.04	1.04	1.04
1467	NASDAQ	SGRP	Tue, Feb 28, 2006	1.15	1.15	1.15	1.15
1466	NASDAQ	SGRP	Mon, Feb 27, 2006	1.04	1.14	1.04	1.11
1465	NASDAQ	SGRP	Fri, Feb 24, 2006	1.03	1.04	1.03	1.03
1464	NASDAQ	SGRP	Thu, Feb 23, 2006	1.05	1.07	1.02	1.05
1463	NASDAQ	SGRP	Wed, Feb 22, 2006	1.09	1.09	1.02	1.08
1462	NASDAQ	SGRP	Tue, Feb 21, 2006	0.94	1.11	0.94	1.11
1461	NASDAQ	SGRP	Fri, Feb 17, 2006	1.16	1.16	1.12	1.12
1460	NASDAQ	SGRP	Thu, Feb 16, 2006	1.14	1.15	1.14	1.15
1459	NASDAQ	SGRP	Tue, Feb 14, 2006	1.05	1.05	1.03	1.03
1458	NASDAQ	SGRP	Mon, Feb 13, 2006	1.14	1.14	1.14	1.14
1457	NASDAQ	SGRP	Fri, Feb 10, 2006	1.10	1.18	1.09	1.14
1456	NASDAQ	SGRP	Thu, Feb 9, 2006	1.06	1.07	1.05	1.07
1455	NASDAQ	SGRP	Wed, Feb 8, 2006	1.12	1.12	1.03	1.05
1454	NASDAQ	SGRP	Tue, Feb 7, 2006	1.10	1.20	1.10	1.15
1453	NASDAQ	SGRP	Mon, Feb 6, 2006	1.05	1.08	1.05	1.08
1452	NASDAQ	SGRP	Fri, Feb 3, 2006	1.05	1.05	1.05	1.05
1451	NASDAQ	SGRP	Thu, Feb 2, 2006	1.03	1.05	1.03	1.05
1450	NASDAQ	SGRP	Wed, Feb 1, 2006	1.01	1.05	1.01	1.05
1449	NASDAQ	SGRP	Tue, Jan 31, 2006	1.02	1.03	1.01	1.02
1448	NASDAQ	SGRP	Mon, Jan 30, 2006	1.00	1.02	0.93	1.02
1447	NASDAQ	SGRP	Fri, Jan 27, 2006	0.94	0.99	0.93	0.93
1446	NASDAQ	SGRP	Thu, Jan 26, 2006	1.00	1.00	0.94	0.94
1445	NASDAQ	SGRP	Wed, Jan 25, 2006	0.94	0.96	0.94	0.94
1444	NASDAQ	SGRP	Tue, Jan 24, 2006	0.98	1.00	0.93	0.93
1443	NASDAQ	SGRP	Mon, Jan 23, 2006	0.96	0.99	0.96	0.98
1442	NASDAQ	SGRP	Fri, Jan 20, 2006	0.97	0.98	0.96	0.96
1441	NASDAQ	SGRP	Thu, Jan 19, 2006	0.99	0.99	0.88	0.97
1440	NASDAQ	SGRP	Wed, Jan 18, 2006	0.96	0.96	0.88	0.89
1439	NASDAQ	SGRP	Tue, Jan 17, 2006	0.93	0.99	0.91	0.98
1438	NASDAQ	SGRP	Fri, Jan 13, 2006	1.00	1.11	0.96	1.00
1437	NASDAQ	SGRP	Thu, Jan 12, 2006	1.00	1.02	1.00	1.02
1436	NASDAQ	SGRP	Wed, Jan 11, 2006	0.94	0.97	0.94	0.97
1435	NASDAQ	SGRP	Tue, Jan 10, 2006	0.94	0.94	0.93	0.93
1434	NASDAQ	SGRP	Mon, Jan 9, 2006	0.95	0.97	0.88	0.97
1433	NASDAQ	SGRP	Fri, Jan 6, 2006	1.12	1.12	0.93	0.98
1432	NASDAQ	SGRP	Thu, Jan 5, 2006	0.91	0.96	0.91	0.94
1431	NASDAQ	SGRP	Wed, Jan 4, 2006	0.93	0.95	0.90	0.90
1430	NASDAQ	SGRP	Tue, Jan 3, 2006	1.08	1.08	0.92	0.93
1429	NASDAQ	SGRP	Fri, Dec 30, 2005	1.02	1.05	0.90	0.90
1428	NASDAQ	SGRP	Thu, Dec 29, 2005	0.90	0.94	0.90	0.90
1427	NASDAQ	SGRP	Wed, Dec 28, 2005	1.04	1.04	0.90	0.91
1426	NASDAQ	SGRP	Tue, Dec 27, 2005	1.00	1.04	1.00	1.00
1425	NASDAQ	SGRP	Fri, Dec 23, 2005	0.93	0.98	0.90	0.98
1424	NASDAQ	SGRP	Thu, Dec 22, 2005	0.91	1.02	0.90	1.02
1423	NASDAQ	SGRP	Wed, Dec 21, 2005	0.93	0.94	0.91	0.93
1422	NASDAQ	SGRP	Tue, Dec 20, 2005	1.01	1.01	0.90	0.97
1421	NASDAQ	SGRP	Mon, Dec 19, 2005	0.90	0.98	0.89	0.93
1420	NASDAQ	SGRP	Fri, Dec 16, 2005	1.00	1.00	1.00	1.00
1419	NASDAQ	SGRP	Thu, Dec 15, 2005	1.02	1.02	0.91	1.01
1418	NASDAQ	SGRP	Wed, Dec 14, 2005	1.07	1.09	1.01	1.07
1417	NASDAQ	SGRP	Tue, Dec 13, 2005	1.19	1.19	1.08	1.12
1416	NASDAQ	SGRP	Mon, Dec 12, 2005	1.19	1.19	1.06	1.14
1415	NASDAQ	SGRP	Fri, Dec 9, 2005	1.12	1.23	1.07	1.16
1414	NASDAQ	SGRP	Thu, Dec 8, 2005	1.15	1.23	1.11	1.22
1413	NASDAQ	SGRP	Wed, Dec 7, 2005	1.28	1.28	1.10	1.22
1412	NASDAQ	SGRP	Tue, Dec 6, 2005	1.18	1.20	1.14	1.15
1411	NASDAQ	SGRP	Mon, Dec 5, 2005	1.39	1.39	1.18	1.18
1410	NASDAQ	SGRP	Fri, Dec 2, 2005	1.29	1.29	1.17	1.17
1409	NASDAQ	SGRP	Thu, Dec 1, 2005	1.29	1.36	1.19	1.29
1408	NASDAQ	SGRP	Wed, Nov 30, 2005	1.14	1.17	1.10	1.15
1407	NASDAQ	SGRP	Tue, Nov 29, 2005	1.21	1.27	1.10	1.27
1406	NASDAQ	SGRP	Mon, Nov 28, 2005	1.30	1.30	1.23	1.23
1405	NASDAQ	SGRP	Fri, Nov 25, 2005	1.28	1.30	1.27	1.30
1404	NASDAQ	SGRP	Wed, Nov 23, 2005	1.17	1.31	1.14	1.23
1403	NASDAQ	SGRP	Tue, Nov 22, 2005	1.31	1.31	1.08	1.08
1402	NASDAQ	SGRP	Mon, Nov 21, 2005	1.16	1.61	1.16	1.32
1401	NASDAQ	SGRP	Fri, Nov 18, 2005	1.16	1.30	1.01	1.25
1400	NASDAQ	SGRP	Thu, Nov 17, 2005	1.18	1.36	1.16	1.30
1399	NASDAQ	SGRP	Wed, Nov 16, 2005	1.39	1.46	1.16	1.32
1398	NASDAQ	SGRP	Tue, Nov 15, 2005	1.26	1.49	1.14	1.15
1397	NASDAQ	SGRP	Mon, Nov 14, 2005	1.25	1.26	1.01	1.09
1396	NASDAQ	SGRP	Fri, Nov 11, 2005	1.34	1.34	1.04	1.13
1395	NASDAQ	SGRP	Thu, Nov 10, 2005	1.11	1.13	1.01	1.13
1394	NASDAQ	SGRP	Wed, Nov 9, 2005	1.05	1.12	0.93	1.10
1393	NASDAQ	SGRP	Tue, Nov 8, 2005	1.29	1.39	1.01	1.12
1392	NASDAQ	SGRP	Mon, Nov 7, 2005	1.48	1.50	1.31	1.41
1391	NASDAQ	SGRP	Fri, Nov 4, 2005	1.37	1.62	1.35	1.39
1390	NASDAQ	SGRP	Thu, Nov 3, 2005	1.64	1.64	1.33	1.33
1389	NASDAQ	SGRP	Wed, Nov 2, 2005	1.73	1.73	1.45	1.45
1388	NASDAQ	SGRP	Tue, Nov 1, 2005	1.53	1.53	1.44	1.48
1387	NASDAQ	SGRP	Mon, Oct 31, 2005	1.65	1.65	1.53	1.54
1386	NASDAQ	SGRP	Fri, Oct 28, 2005	1.42	1.48	1.41	1.48
1385	NASDAQ	SGRP	Thu, Oct 27, 2005	1.50	1.60	1.30	1.46
1384	NASDAQ	SGRP	Wed, Oct 26, 2005	1.45	1.66	1.38	1.66
1383	NASDAQ	SGRP	Tue, Oct 25, 2005	1.48	1.48	1.48	1.48
1382	NASDAQ	SGRP	Mon, Oct 24, 2005	1.50	1.50	1.46	1.50
1381	NASDAQ	SGRP	Fri, Oct 21, 2005	1.60	1.60	1.53	1.53
1380	NASDAQ	SGRP	Thu, Oct 20, 2005	1.75	1.75	1.60	1.60
1379	NASDAQ	SGRP	Wed, Oct 19, 2005	1.80	1.80	1.40	1.50
1378	NASDAQ	SGRP	Tue, Oct 18, 2005	1.40	1.45	1.35	1.38
1377	NASDAQ	SGRP	Mon, Oct 17, 2005	1.53	1.53	1.47	1.51
1376	NASDAQ	SGRP	Fri, Oct 14, 2005	1.52	1.56	1.45	1.46
1375	NASDAQ	SGRP	Thu, Oct 13, 2005	1.70	1.70	1.59	1.59
1374	NASDAQ	SGRP	Wed, Oct 12, 2005	1.63	1.63	1.63	1.63
1373	NASDAQ	SGRP	Tue, Oct 11, 2005	1.57	1.63	1.48	1.63
1372	NASDAQ	SGRP	Mon, Oct 10, 2005	1.58	1.80	1.58	1.80
1371	NASDAQ	SGRP	Fri, Oct 7, 2005	1.55	1.58	1.55	1.58
1370	NASDAQ	SGRP	Thu, Oct 6, 2005	1.50	1.58	1.50	1.58
1369	NASDAQ	SGRP	Wed, Oct 5, 2005	1.60	1.60	1.59	1.59
1368	NASDAQ	SGRP	Tue, Oct 4, 2005	1.45	1.61	1.45	1.48
1367	NASDAQ	SGRP	Mon, Oct 3, 2005	1.61	1.65	1.38	1.40
1366	NASDAQ	SGRP	Fri, Sep 30, 2005	1.69	1.79	1.55	1.65
1365	NASDAQ	SGRP	Thu, Sep 29, 2005	1.75	1.77	1.65	1.70
1364	NASDAQ	SGRP	Wed, Sep 28, 2005	1.83	1.83	1.75	1.75
1363	NASDAQ	SGRP	Tue, Sep 27, 2005	2.01	2.01	1.78	1.80
1362	NASDAQ	SGRP	Mon, Sep 26, 2005	1.88	1.88	1.76	1.81
1361	NASDAQ	SGRP	Fri, Sep 23, 2005	1.91	1.91	1.88	1.88
1360	NASDAQ	SGRP	Wed, Sep 21, 2005	1.92	1.94	1.90	1.94
1359	NASDAQ	SGRP	Tue, Sep 20, 2005	2.04	2.04	1.92	1.94
1358	NASDAQ	SGRP	Mon, Sep 19, 2005	2.01	2.01	1.92	1.92
1357	NASDAQ	SGRP	Fri, Sep 16, 2005	2.01	2.01	2.01	2.01
1356	NASDAQ	SGRP	Thu, Sep 15, 2005	2.02	2.02	1.93	1.93
1355	NASDAQ	SGRP	Wed, Sep 14, 2005	1.97	1.98	1.90	1.92
1354	NASDAQ	SGRP	Tue, Sep 13, 2005	2.05	2.05	1.90	1.95
1353	NASDAQ	SGRP	Mon, Sep 12, 2005	1.85	1.85	1.83	1.83
1352	NASDAQ	SGRP	Fri, Sep 9, 2005	1.95	1.95	1.80	1.81
1351	NASDAQ	SGRP	Thu, Sep 8, 2005	1.84	1.85	1.74	1.74
1350	NASDAQ	SGRP	Wed, Sep 7, 2005	2.04	2.04	1.72	1.83
1349	NASDAQ	SGRP	Tue, Sep 6, 2005	1.88	1.90	1.86	1.88
1348	NASDAQ	SGRP	Fri, Sep 2, 2005	1.90	1.93	1.85	1.93
1347	NASDAQ	SGRP	Thu, Sep 1, 2005	1.90	2.05	1.90	1.90
1346	NASDAQ	SGRP	Wed, Aug 31, 2005	2.15	2.15	1.91	1.91
1345	NASDAQ	SGRP	Tue, Aug 30, 2005	2.00	2.01	1.84	2.00
1344	NASDAQ	SGRP	Mon, Aug 29, 2005	1.91	2.00	1.68	1.81
1343	NASDAQ	SGRP	Fri, Aug 26, 2005	1.95	1.95	1.71	1.85
1342	NASDAQ	SGRP	Thu, Aug 25, 2005	1.90	1.90	1.80	1.81
1341	NASDAQ	SGRP	Wed, Aug 24, 2005	1.99	1.99	1.84	1.89
1340	NASDAQ	SGRP	Tue, Aug 23, 2005	1.96	1.96	1.77	1.96
1339	NASDAQ	SGRP	Mon, Aug 22, 2005	1.85	2.04	1.81	1.93
1338	NASDAQ	SGRP	Fri, Aug 19, 2005	1.82	1.83	1.68	1.68
1337	NASDAQ	SGRP	Thu, Aug 18, 2005	1.70	1.82	1.70	1.80
1336	NASDAQ	SGRP	Wed, Aug 17, 2005	1.70	1.75	1.70	1.75
1335	NASDAQ	SGRP	Tue, Aug 16, 2005	1.89	1.89	1.68	1.83
1334	NASDAQ	SGRP	Mon, Aug 15, 2005	1.74	1.85	1.56	1.85
1333	NASDAQ	SGRP	Fri, Aug 12, 2005	1.58	1.67	1.50	1.67
1332	NASDAQ	SGRP	Thu, Aug 11, 2005	1.68	1.71	1.57	1.58
1331	NASDAQ	SGRP	Wed, Aug 10, 2005	1.85	2.01	1.61	1.74
1330	NASDAQ	SGRP	Tue, Aug 9, 2005	2.50	2.61	1.78	1.82
1329	NASDAQ	SGRP	Mon, Aug 8, 2005	2.40	2.89	2.35	2.89
1328	NASDAQ	SGRP	Fri, Aug 5, 2005	2.40	2.40	2.25	2.40
1327	NASDAQ	SGRP	Thu, Aug 4, 2005	2.20	2.25	2.19	2.25
1326	NASDAQ	SGRP	Wed, Aug 3, 2005	2.24	2.27	2.21	2.21
1325	NASDAQ	SGRP	Tue, Aug 2, 2005	2.16	2.25	2.15	2.24
1324	NASDAQ	SGRP	Mon, Aug 1, 2005	2.31	2.31	2.15	2.23
1323	NASDAQ	SGRP	Fri, Jul 29, 2005	2.20	2.25	2.17	2.24
1322	NASDAQ	SGRP	Thu, Jul 28, 2005	2.15	2.25	2.12	2.20
1321	NASDAQ	SGRP	Wed, Jul 27, 2005	2.06	2.15	2.06	2.14
1320	NASDAQ	SGRP	Tue, Jul 26, 2005	2.06	2.10	2.06	2.07
1319	NASDAQ	SGRP	Mon, Jul 25, 2005	2.14	2.14	2.10	2.10
1318	NASDAQ	SGRP	Fri, Jul 22, 2005	2.12	2.14	2.05	2.14
1317	NASDAQ	SGRP	Thu, Jul 21, 2005	2.08	2.09	2.04	2.04
1316	NASDAQ	SGRP	Wed, Jul 20, 2005	2.04	2.13	2.03	2.04
1315	NASDAQ	SGRP	Tue, Jul 19, 2005	2.15	2.15	2.06	2.06
1314	NASDAQ	SGRP	Mon, Jul 18, 2005	2.15	2.15	2.04	2.15
1313	NASDAQ	SGRP	Fri, Jul 15, 2005	2.15	2.17	2.13	2.13
1312	NASDAQ	SGRP	Thu, Jul 14, 2005	2.11	2.14	2.10	2.10
1311	NASDAQ	SGRP	Wed, Jul 13, 2005	2.15	2.22	2.10	2.13
1310	NASDAQ	SGRP	Tue, Jul 12, 2005	2.12	2.12	2.10	2.10
1309	NASDAQ	SGRP	Mon, Jul 11, 2005	2.15	2.15	2.10	2.10
1308	NASDAQ	SGRP	Fri, Jul 8, 2005	2.14	2.15	2.10	2.10
1307	NASDAQ	SGRP	Thu, Jul 7, 2005	2.14	2.16	2.12	2.12
1306	NASDAQ	SGRP	Wed, Jul 6, 2005	2.20	2.20	2.10	2.14
1305	NASDAQ	SGRP	Tue, Jul 5, 2005	2.15	2.15	2.10	2.10
1304	NASDAQ	SGRP	Fri, Jul 1, 2005	2.12	2.15	2.11	2.11
1303	NASDAQ	SGRP	Thu, Jun 30, 2005	2.15	2.15	2.15	2.15
1302	NASDAQ	SGRP	Wed, Jun 29, 2005	2.14	2.14	2.11	2.11
1301	NASDAQ	SGRP	Tue, Jun 28, 2005	2.15	2.15	2.10	2.10
1300	NASDAQ	SGRP	Mon, Jun 27, 2005	2.13	2.16	2.13	2.16
1299	NASDAQ	SGRP	Fri, Jun 24, 2005	2.15	2.15	2.10	2.10
1298	NASDAQ	SGRP	Thu, Jun 23, 2005	2.10	2.15	2.10	2.15
1297	NASDAQ	SGRP	Wed, Jun 22, 2005	2.15	2.15	2.12	2.13
1296	NASDAQ	SGRP	Tue, Jun 21, 2005	2.19	2.19	2.11	2.11
1295	NASDAQ	SGRP	Mon, Jun 20, 2005	2.19	2.19	2.12	2.14
1294	NASDAQ	SGRP	Fri, Jun 17, 2005	2.14	2.14	2.13	2.13
1293	NASDAQ	SGRP	Thu, Jun 16, 2005	2.15	2.15	2.12	2.14
1292	NASDAQ	SGRP	Wed, Jun 15, 2005	2.17	2.18	2.10	2.15
1291	NASDAQ	SGRP	Tue, Jun 14, 2005	2.15	2.17	2.13	2.13
1290	NASDAQ	SGRP	Mon, Jun 13, 2005	2.15	2.15	2.12	2.13
1289	NASDAQ	SGRP	Fri, Jun 10, 2005	2.12	2.12	2.05	2.09
1288	NASDAQ	SGRP	Thu, Jun 9, 2005	2.07	2.15	2.03	2.12
1287	NASDAQ	SGRP	Wed, Jun 8, 2005	2.29	2.29	2.07	2.07
1286	NASDAQ	SGRP	Tue, Jun 7, 2005	2.25	2.26	2.21	2.22
1285	NASDAQ	SGRP	Mon, Jun 6, 2005	2.30	2.30	2.20	2.21
1284	NASDAQ	SGRP	Fri, Jun 3, 2005	2.25	2.28	2.20	2.25
1283	NASDAQ	SGRP	Thu, Jun 2, 2005	2.42	2.42	2.22	2.25
1282	NASDAQ	SGRP	Wed, Jun 1, 2005	2.17	2.27	2.10	2.25
1281	NASDAQ	SGRP	Tue, May 31, 2005	2.09	2.15	2.08	2.14
1280	NASDAQ	SGRP	Fri, May 27, 2005	2.15	2.15	2.08	2.08
1279	NASDAQ	SGRP	Thu, May 26, 2005	2.10	2.15	2.10	2.14
1278	NASDAQ	SGRP	Wed, May 25, 2005	2.17	2.19	2.10	2.10
1277	NASDAQ	SGRP	Tue, May 24, 2005	2.16	2.17	2.07	2.17
1276	NASDAQ	SGRP	Mon, May 23, 2005	2.25	2.28	2.08	2.09
1275	NASDAQ	SGRP	Fri, May 20, 2005	2.30	2.30	1.93	2.18
1274	NASDAQ	SGRP	Thu, May 19, 2005	2.48	2.48	1.99	2.09
1273	NASDAQ	SGRP	Wed, May 18, 2005	2.00	2.21	1.96	2.02
1272	NASDAQ	SGRP	Tue, May 17, 2005	1.95	2.00	1.90	1.93
1271	NASDAQ	SGRP	Mon, May 16, 2005	1.85	1.96	1.81	1.93
1270	NASDAQ	SGRP	Fri, May 13, 2005	1.80	1.80	1.70	1.72
1269	NASDAQ	SGRP	Thu, May 12, 2005	1.68	1.75	1.68	1.75
1268	NASDAQ	SGRP	Wed, May 11, 2005	1.61	1.68	1.61	1.68
1267	NASDAQ	SGRP	Tue, May 10, 2005	1.60	1.67	1.55	1.60
1266	NASDAQ	SGRP	Mon, May 9, 2005	1.68	1.68	1.56	1.57
1265	NASDAQ	SGRP	Fri, May 6, 2005	1.59	1.62	1.51	1.59
1264	NASDAQ	SGRP	Thu, May 5, 2005	1.54	1.72	1.50	1.60
1263	NASDAQ	SGRP	Wed, May 4, 2005	1.40	1.40	1.29	1.30
1262	NASDAQ	SGRP	Tue, May 3, 2005	1.40	1.40	1.39	1.40
1261	NASDAQ	SGRP	Mon, May 2, 2005	1.48	1.48	1.26	1.40
1260	NASDAQ	SGRP	Fri, Apr 29, 2005	1.27	1.49	1.27	1.49
1259	NASDAQ	SGRP	Thu, Apr 28, 2005	1.35	1.35	1.35	1.35
1258	NASDAQ	SGRP	Wed, Apr 27, 2005	1.35	1.35	1.35	1.35
1257	NASDAQ	SGRP	Tue, Apr 26, 2005	1.50	1.50	1.36	1.36
1256	NASDAQ	SGRP	Mon, Apr 25, 2005	1.49	1.49	1.49	1.49
1255	NASDAQ	SGRP	Fri, Apr 22, 2005	1.43	1.50	1.31	1.50
1254	NASDAQ	SGRP	Thu, Apr 21, 2005	1.44	1.44	1.32	1.43
1253	NASDAQ	SGRP	Wed, Apr 20, 2005	1.28	1.35	1.28	1.28
1252	NASDAQ	SGRP	Mon, Apr 18, 2005	1.38	1.38	1.30	1.30
1251	NASDAQ	SGRP	Fri, Apr 15, 2005	1.46	1.46	1.46	1.46
1250	NASDAQ	SGRP	Thu, Apr 14, 2005	1.31	1.31	1.26	1.26
1249	NASDAQ	SGRP	Wed, Apr 13, 2005	1.49	1.49	1.32	1.32
1248	NASDAQ	SGRP	Tue, Apr 12, 2005	1.39	1.39	1.20	1.26
1247	NASDAQ	SGRP	Mon, Apr 11, 2005	1.40	1.50	1.38	1.39
1246	NASDAQ	SGRP	Fri, Apr 8, 2005	1.36	1.40	1.36	1.40
1245	NASDAQ	SGRP	Thu, Apr 7, 2005	1.45	1.48	1.36	1.39
1244	NASDAQ	SGRP	Wed, Apr 6, 2005	1.39	1.39	1.36	1.39
1243	NASDAQ	SGRP	Tue, Apr 5, 2005	1.39	1.40	1.36	1.37
1242	NASDAQ	SGRP	Mon, Apr 4, 2005	1.33	1.40	1.31	1.35
1241	NASDAQ	SGRP	Fri, Apr 1, 2005	1.36	1.40	1.24	1.30
1240	NASDAQ	SGRP	Thu, Mar 31, 2005	1.20	1.35	1.20	1.35
1239	NASDAQ	SGRP	Wed, Mar 30, 2005	1.21	1.33	1.21	1.32
1238	NASDAQ	SGRP	Tue, Mar 29, 2005	1.36	1.36	1.28	1.28
1237	NASDAQ	SGRP	Mon, Mar 28, 2005	1.35	1.35	1.35	1.35
1236	NASDAQ	SGRP	Thu, Mar 24, 2005	1.35	1.36	1.35	1.35
1235	NASDAQ	SGRP	Wed, Mar 23, 2005	1.39	1.39	1.23	1.25
1234	NASDAQ	SGRP	Tue, Mar 22, 2005	1.27	1.35	1.27	1.35
1233	NASDAQ	SGRP	Mon, Mar 21, 2005	1.24	1.38	1.24	1.26
1232	NASDAQ	SGRP	Fri, Mar 18, 2005	1.26	1.35	1.17	1.24
1231	NASDAQ	SGRP	Thu, Mar 17, 2005	1.30	1.40	1.21	1.30
1230	NASDAQ	SGRP	Wed, Mar 16, 2005	0.86	0.86	0.83	0.83
1229	NASDAQ	SGRP	Tue, Mar 15, 2005	0.84	0.84	0.84	0.84
1228	NASDAQ	SGRP	Mon, Mar 14, 2005	0.90	1.00	0.86	0.86
1227	NASDAQ	SGRP	Fri, Mar 11, 2005	0.85	0.90	0.81	0.88
1226	NASDAQ	SGRP	Thu, Mar 10, 2005	0.88	0.94	0.84	0.86
1225	NASDAQ	SGRP	Wed, Mar 9, 2005	0.87	0.94	0.87	0.94
1224	NASDAQ	SGRP	Tue, Mar 8, 2005	0.87	0.93	0.87	0.93
1223	NASDAQ	SGRP	Mon, Mar 7, 2005	0.91	1.01	0.84	0.84
1222	NASDAQ	SGRP	Fri, Mar 4, 2005	0.97	0.97	0.82	0.86
1221	NASDAQ	SGRP	Wed, Mar 2, 2005	0.94	0.94	0.94	0.94
1220	NASDAQ	SGRP	Tue, Mar 1, 2005	0.94	0.99	0.94	0.94
1219	NASDAQ	SGRP	Mon, Feb 28, 2005	0.93	0.93	0.93	0.93
1218	NASDAQ	SGRP	Fri, Feb 25, 2005	1.00	1.00	0.94	0.94
1217	NASDAQ	SGRP	Thu, Feb 24, 2005	1.02	1.02	1.02	1.02
1216	NASDAQ	SGRP	Wed, Feb 23, 2005	0.96	1.05	0.96	1.02
1215	NASDAQ	SGRP	Tue, Feb 22, 2005	0.96	0.96	0.93	0.93
1214	NASDAQ	SGRP	Fri, Feb 18, 2005	1.00	1.00	0.98	1.00
1213	NASDAQ	SGRP	Thu, Feb 17, 2005	1.01	1.02	0.96	1.01
1212	NASDAQ	SGRP	Wed, Feb 16, 2005	0.92	0.94	0.92	0.94
1211	NASDAQ	SGRP	Tue, Feb 15, 2005	0.91	0.94	0.91	0.94
1210	NASDAQ	SGRP	Mon, Feb 14, 2005	0.99	1.00	0.92	0.95
1209	NASDAQ	SGRP	Fri, Feb 11, 2005	0.95	1.01	0.91	0.91
1208	NASDAQ	SGRP	Thu, Feb 10, 2005	0.91	1.01	0.89	1.01
1207	NASDAQ	SGRP	Wed, Feb 9, 2005	0.97	1.00	0.97	0.97
1206	NASDAQ	SGRP	Tue, Feb 8, 2005	1.00	1.00	1.00	1.00
1205	NASDAQ	SGRP	Mon, Feb 7, 2005	1.00	1.00	0.91	1.00
1204	NASDAQ	SGRP	Fri, Feb 4, 2005	0.99	1.05	0.99	1.01
1203	NASDAQ	SGRP	Thu, Feb 3, 2005	0.99	0.99	0.92	0.94
1202	NASDAQ	SGRP	Wed, Feb 2, 2005	1.00	1.00	0.99	0.99
1201	NASDAQ	SGRP	Tue, Feb 1, 2005	1.05	1.05	0.96	0.96
1200	NASDAQ	SGRP	Mon, Jan 31, 2005	1.07	1.07	1.05	1.05
1199	NASDAQ	SGRP	Fri, Jan 28, 2005	1.09	1.09	1.09	1.09
1198	NASDAQ	SGRP	Thu, Jan 27, 2005	1.13	1.14	1.05	1.10
1197	NASDAQ	SGRP	Wed, Jan 26, 2005	0.97	1.24	0.96	1.12
1196	NASDAQ	SGRP	Tue, Jan 25, 2005	0.90	0.99	0.90	0.92
1195	NASDAQ	SGRP	Mon, Jan 24, 2005	0.98	1.18	0.82	0.89
1194	NASDAQ	SGRP	Fri, Jan 21, 2005	1.04	1.04	1.00	1.00
1193	NASDAQ	SGRP	Thu, Jan 20, 2005	1.01	1.01	1.00	1.01
1192	NASDAQ	SGRP	Wed, Jan 19, 2005	1.09	1.09	1.00	1.00
1191	NASDAQ	SGRP	Tue, Jan 18, 2005	1.07	1.12	1.05	1.05
1190	NASDAQ	SGRP	Fri, Jan 14, 2005	1.06	1.10	1.06	1.10
1189	NASDAQ	SGRP	Thu, Jan 13, 2005	1.05	1.12	1.01	1.07
1188	NASDAQ	SGRP	Wed, Jan 12, 2005	1.05	1.08	1.00	1.08
1187	NASDAQ	SGRP	Tue, Jan 11, 2005	1.05	1.06	1.01	1.04
1186	NASDAQ	SGRP	Mon, Jan 10, 2005	1.13	1.16	1.05	1.05
1185	NASDAQ	SGRP	Fri, Jan 7, 2005	1.06	1.18	1.05	1.06
1184	NASDAQ	SGRP	Thu, Jan 6, 2005	1.21	1.21	1.10	1.10
1183	NASDAQ	SGRP	Wed, Jan 5, 2005	1.36	1.36	1.08	1.23
1182	NASDAQ	SGRP	Tue, Jan 4, 2005	1.15	1.55	1.15	1.18
1181	NASDAQ	SGRP	Mon, Jan 3, 2005	1.04	1.09	1.01	1.02
1180	NASDAQ	SGRP	Fri, Dec 31, 2004	1.07	1.07	1.00	1.05
1179	NASDAQ	SGRP	Thu, Dec 30, 2004	1.07	1.10	0.92	0.92
1178	NASDAQ	SGRP	Wed, Dec 29, 2004	1.11	1.13	1.05	1.11
1177	NASDAQ	SGRP	Tue, Dec 28, 2004	1.10	1.12	1.09	1.12
1176	NASDAQ	SGRP	Mon, Dec 27, 2004	1.12	1.14	1.10	1.14
1175	NASDAQ	SGRP	Thu, Dec 23, 2004	1.11	1.15	1.10	1.15
1174	NASDAQ	SGRP	Wed, Dec 22, 2004	1.14	1.15	1.07	1.11
1173	NASDAQ	SGRP	Tue, Dec 21, 2004	1.14	1.15	1.14	1.14
1172	NASDAQ	SGRP	Mon, Dec 20, 2004	1.13	1.16	1.13	1.15
1171	NASDAQ	SGRP	Fri, Dec 17, 2004	1.10	1.15	1.10	1.11
1170	NASDAQ	SGRP	Thu, Dec 16, 2004	1.00	1.18	1.00	1.09
1169	NASDAQ	SGRP	Wed, Dec 15, 2004	1.11	1.20	1.07	1.19
1168	NASDAQ	SGRP	Tue, Dec 14, 2004	1.10	1.11	1.08	1.08
1167	NASDAQ	SGRP	Mon, Dec 13, 2004	1.28	1.28	1.07	1.15
1166	NASDAQ	SGRP	Fri, Dec 10, 2004	1.10	1.28	1.02	1.28
1165	NASDAQ	SGRP	Thu, Dec 9, 2004	1.22	1.22	1.02	1.10
1164	NASDAQ	SGRP	Wed, Dec 8, 2004	1.30	1.30	1.20	1.21
1163	NASDAQ	SGRP	Tue, Dec 7, 2004	1.48	1.48	1.19	1.22
1162	NASDAQ	SGRP	Mon, Dec 6, 2004	1.48	1.48	1.17	1.24
1161	NASDAQ	SGRP	Fri, Dec 3, 2004	1.15	1.59	1.15	1.39
1160	NASDAQ	SGRP	Thu, Dec 2, 2004	1.12	1.38	1.12	1.20
1159	NASDAQ	SGRP	Wed, Dec 1, 2004	1.60	1.60	1.14	1.30
1158	NASDAQ	SGRP	Tue, Nov 30, 2004	1.10	1.80	1.08	1.52
1157	NASDAQ	SGRP	Mon, Nov 29, 2004	1.00	1.04	1.00	1.02
1156	NASDAQ	SGRP	Fri, Nov 26, 2004	1.00	1.08	0.95	1.03
1155	NASDAQ	SGRP	Wed, Nov 24, 2004	0.75	1.00	0.75	1.00
1154	NASDAQ	SGRP	Tue, Nov 23, 2004	0.75	0.75	0.75	0.75
1153	NASDAQ	SGRP	Mon, Nov 22, 2004	0.73	0.75	0.69	0.75
1152	NASDAQ	SGRP	Fri, Nov 19, 2004	0.74	0.75	0.69	0.69
1151	NASDAQ	SGRP	Thu, Nov 18, 2004	0.72	0.75	0.72	0.75
1150	NASDAQ	SGRP	Wed, Nov 17, 2004	0.66	0.70	0.66	0.70
1149	NASDAQ	SGRP	Tue, Nov 16, 2004	0.63	0.70	0.62	0.70
1148	NASDAQ	SGRP	Mon, Nov 15, 2004	0.75	0.75	0.69	0.70
1147	NASDAQ	SGRP	Fri, Nov 12, 2004	0.65	0.75	0.65	0.69
1146	NASDAQ	SGRP	Thu, Nov 11, 2004	0.57	0.63	0.57	0.63
1145	NASDAQ	SGRP	Wed, Nov 10, 2004	0.57	0.61	0.57	0.60
1144	NASDAQ	SGRP	Mon, Nov 8, 2004	0.56	0.56	0.52	0.53
1143	NASDAQ	SGRP	Fri, Nov 5, 2004	0.51	0.56	0.51	0.56
1142	NASDAQ	SGRP	Thu, Nov 4, 2004	0.45	0.55	0.45	0.51
1141	NASDAQ	SGRP	Tue, Nov 2, 2004	0.54	0.54	0.54	0.54
1140	NASDAQ	SGRP	Mon, Nov 1, 2004	0.54	0.54	0.51	0.51
1139	NASDAQ	SGRP	Fri, Oct 29, 2004	0.55	0.55	0.54	0.54
1138	NASDAQ	SGRP	Thu, Oct 28, 2004	0.52	0.55	0.52	0.55
1137	NASDAQ	SGRP	Wed, Oct 27, 2004	0.53	0.53	0.51	0.51
1136	NASDAQ	SGRP	Tue, Oct 26, 2004	0.58	0.70	0.52	0.52
1135	NASDAQ	SGRP	Mon, Oct 25, 2004	0.59	0.59	0.57	0.58
1134	NASDAQ	SGRP	Thu, Oct 21, 2004	0.66	0.70	0.60	0.60
1133	NASDAQ	SGRP	Wed, Oct 20, 2004	0.60	0.67	0.60	0.67
1132	NASDAQ	SGRP	Tue, Oct 19, 2004	0.66	0.67	0.66	0.67
1131	NASDAQ	SGRP	Mon, Oct 18, 2004	0.83	0.83	0.65	0.68
1130	NASDAQ	SGRP	Fri, Oct 15, 2004	0.82	0.82	0.62	0.64
1129	NASDAQ	SGRP	Thu, Oct 14, 2004	0.75	0.75	0.56	0.62
1128	NASDAQ	SGRP	Wed, Oct 13, 2004	0.82	0.82	0.55	0.55
1127	NASDAQ	SGRP	Tue, Oct 12, 2004	0.46	0.87	0.46	0.82
1126	NASDAQ	SGRP	Mon, Oct 11, 2004	0.36	0.70	0.36	0.52
1125	NASDAQ	SGRP	Fri, Oct 8, 2004	0.53	0.53	0.41	0.42
1124	NASDAQ	SGRP	Thu, Oct 7, 2004	0.66	0.69	0.36	0.51
1123	NASDAQ	SGRP	Wed, Oct 6, 2004	0.70	0.70	0.68	0.68
1122	NASDAQ	SGRP	Tue, Oct 5, 2004	0.72	0.74	0.70	0.70
1121	NASDAQ	SGRP	Mon, Oct 4, 2004	0.75	0.75	0.71	0.71
1120	NASDAQ	SGRP	Fri, Oct 1, 2004	0.70	0.76	0.70	0.76
1119	NASDAQ	SGRP	Thu, Sep 30, 2004	0.86	0.88	0.78	0.78
1118	NASDAQ	SGRP	Wed, Sep 29, 2004	0.91	0.91	0.75	0.75
1117	NASDAQ	SGRP	Mon, Sep 27, 2004	0.85	0.85	0.75	0.75
1116	NASDAQ	SGRP	Fri, Sep 24, 2004	0.77	0.77	0.76	0.76
1115	NASDAQ	SGRP	Thu, Sep 23, 2004	0.86	0.86	0.75	0.75
1114	NASDAQ	SGRP	Wed, Sep 22, 2004	0.97	0.97	0.87	0.87
1113	NASDAQ	SGRP	Tue, Sep 21, 2004	0.92	0.92	0.92	0.92
1112	NASDAQ	SGRP	Mon, Sep 20, 2004	0.93	0.95	0.91	0.91
1111	NASDAQ	SGRP	Fri, Sep 17, 2004	1.01	1.02	0.90	0.91
1110	NASDAQ	SGRP	Thu, Sep 16, 2004	1.01	1.02	1.01	1.02
1109	NASDAQ	SGRP	Wed, Sep 15, 2004	1.09	1.09	1.02	1.02
1108	NASDAQ	SGRP	Tue, Sep 14, 2004	0.97	0.97	0.96	0.97
1107	NASDAQ	SGRP	Mon, Sep 13, 2004	1.00	1.08	0.97	0.97
1106	NASDAQ	SGRP	Fri, Sep 10, 2004	1.00	1.02	1.00	1.00
1105	NASDAQ	SGRP	Thu, Sep 9, 2004	1.00	1.02	0.93	1.00
1104	NASDAQ	SGRP	Wed, Sep 8, 2004	0.93	0.93	0.93	0.93
1103	NASDAQ	SGRP	Tue, Sep 7, 2004	0.96	0.99	0.90	0.98
1102	NASDAQ	SGRP	Fri, Sep 3, 2004	1.02	1.02	1.00	1.00
1101	NASDAQ	SGRP	Thu, Sep 2, 2004	1.00	1.00	0.95	0.99
1100	NASDAQ	SGRP	Wed, Sep 1, 2004	0.92	1.01	0.92	1.01
1099	NASDAQ	SGRP	Mon, Aug 30, 2004	0.95	1.03	0.94	1.01
1098	NASDAQ	SGRP	Fri, Aug 27, 2004	1.19	1.28	0.90	0.90
1097	NASDAQ	SGRP	Thu, Aug 26, 2004	0.94	1.00	0.90	1.00
1096	NASDAQ	SGRP	Wed, Aug 25, 2004	0.90	0.90	0.81	0.81
1095	NASDAQ	SGRP	Tue, Aug 24, 2004	0.85	0.90	0.85	0.85
1094	NASDAQ	SGRP	Mon, Aug 23, 2004	0.90	0.91	0.84	0.85
1093	NASDAQ	SGRP	Fri, Aug 20, 2004	0.90	0.91	0.90	0.90
1092	NASDAQ	SGRP	Thu, Aug 19, 2004	0.90	0.91	0.90	0.90
1091	NASDAQ	SGRP	Wed, Aug 18, 2004	1.03	1.03	1.02	1.03
1090	NASDAQ	SGRP	Tue, Aug 17, 2004	0.89	0.89	0.89	0.89
1089	NASDAQ	SGRP	Mon, Aug 16, 2004	0.91	0.91	0.88	0.88
1088	NASDAQ	SGRP	Fri, Aug 13, 2004	0.90	0.99	0.90	0.99
1087	NASDAQ	SGRP	Thu, Aug 12, 2004	1.20	1.20	0.91	0.91
1086	NASDAQ	SGRP	Wed, Aug 11, 2004	1.01	1.01	0.95	1.00
1085	NASDAQ	SGRP	Tue, Aug 10, 2004	0.95	0.95	0.90	0.90
1084	NASDAQ	SGRP	Mon, Aug 9, 2004	0.92	0.95	0.90	0.95
1083	NASDAQ	SGRP	Fri, Aug 6, 2004	1.03	1.03	0.93	0.95
1082	NASDAQ	SGRP	Thu, Aug 5, 2004	0.92	0.92	0.92	0.92
1081	NASDAQ	SGRP	Wed, Aug 4, 2004	1.24	1.24	0.90	0.90
1080	NASDAQ	SGRP	Tue, Aug 3, 2004	1.01	1.01	0.90	0.97
1079	NASDAQ	SGRP	Fri, Jul 30, 2004	0.95	0.95	0.94	0.94
1078	NASDAQ	SGRP	Thu, Jul 29, 2004	0.99	0.99	0.98	0.98
1077	NASDAQ	SGRP	Wed, Jul 28, 2004	1.16	1.20	0.98	0.99
1076	NASDAQ	SGRP	Tue, Jul 27, 2004	0.91	1.05	0.91	1.05
1075	NASDAQ	SGRP	Fri, Jul 23, 2004	0.96	0.96	0.95	0.95
1074	NASDAQ	SGRP	Wed, Jul 21, 2004	1.14	1.14	0.93	0.95
1073	NASDAQ	SGRP	Tue, Jul 20, 2004	1.11	1.11	1.00	1.00
1072	NASDAQ	SGRP	Mon, Jul 19, 2004	1.09	1.09	1.09	1.09
1071	NASDAQ	SGRP	Fri, Jul 16, 2004	1.15	1.15	1.05	1.05
1070	NASDAQ	SGRP	Thu, Jul 15, 2004	1.04	1.20	1.03	1.05
1069	NASDAQ	SGRP	Wed, Jul 14, 2004	1.27	1.50	1.01	1.06
1068	NASDAQ	SGRP	Tue, Jul 13, 2004	0.92	1.18	0.90	0.91
1067	NASDAQ	SGRP	Mon, Jul 12, 2004	0.96	0.96	0.93	0.93
1066	NASDAQ	SGRP	Fri, Jul 9, 2004	0.98	0.98	0.88	0.89
1065	NASDAQ	SGRP	Thu, Jul 8, 2004	0.92	1.00	0.90	0.92
1064	NASDAQ	SGRP	Wed, Jul 7, 2004	1.09	1.09	1.00	1.00
1063	NASDAQ	SGRP	Tue, Jul 6, 2004	1.03	1.05	1.03	1.05
1062	NASDAQ	SGRP	Fri, Jul 2, 2004	1.05	1.08	1.00	1.03
1061	NASDAQ	SGRP	Thu, Jul 1, 2004	1.08	1.09	1.00	1.02
1060	NASDAQ	SGRP	Wed, Jun 30, 2004	1.07	1.07	1.00	1.00
1059	NASDAQ	SGRP	Tue, Jun 29, 2004	1.06	1.11	1.00	1.00
1058	NASDAQ	SGRP	Mon, Jun 28, 2004	1.16	1.16	1.00	1.02
1057	NASDAQ	SGRP	Fri, Jun 25, 2004	0.97	1.08	0.97	1.04
1056	NASDAQ	SGRP	Thu, Jun 24, 2004	1.01	1.02	1.00	1.00
1055	NASDAQ	SGRP	Wed, Jun 23, 2004	1.45	1.45	1.00	1.02
1054	NASDAQ	SGRP	Tue, Jun 22, 2004	1.12	1.12	1.06	1.06
1053	NASDAQ	SGRP	Mon, Jun 21, 2004	1.19	1.19	1.14	1.16
1052	NASDAQ	SGRP	Fri, Jun 18, 2004	1.18	1.18	1.18	1.18
1051	NASDAQ	SGRP	Thu, Jun 17, 2004	1.24	1.25	1.16	1.23
1050	NASDAQ	SGRP	Wed, Jun 16, 2004	1.20	1.25	1.20	1.25
1049	NASDAQ	SGRP	Tue, Jun 15, 2004	1.36	1.37	1.20	1.23
1048	NASDAQ	SGRP	Mon, Jun 14, 2004	1.48	1.48	1.23	1.23
1047	NASDAQ	SGRP	Thu, Jun 10, 2004	1.28	1.33	1.27	1.30
1046	NASDAQ	SGRP	Wed, Jun 9, 2004	1.33	1.33	1.28	1.29
1045	NASDAQ	SGRP	Tue, Jun 8, 2004	1.32	1.36	1.25	1.30
1044	NASDAQ	SGRP	Mon, Jun 7, 2004	1.30	1.30	1.25	1.25
1043	NASDAQ	SGRP	Fri, Jun 4, 2004	1.25	1.36	1.25	1.33
1042	NASDAQ	SGRP	Thu, Jun 3, 2004	1.40	1.40	1.23	1.23
1041	NASDAQ	SGRP	Wed, Jun 2, 2004	1.36	1.39	1.35	1.35
1040	NASDAQ	SGRP	Tue, Jun 1, 2004	1.39	1.52	1.28	1.45
1039	NASDAQ	SGRP	Fri, May 28, 2004	1.39	1.40	1.11	1.30
1038	NASDAQ	SGRP	Thu, May 27, 2004	1.08	1.37	1.05	1.32
1037	NASDAQ	SGRP	Wed, May 26, 2004	0.99	1.03	0.97	1.00
1036	NASDAQ	SGRP	Tue, May 25, 2004	0.96	1.00	0.87	0.99
1035	NASDAQ	SGRP	Mon, May 24, 2004	0.92	1.02	0.86	0.86
1034	NASDAQ	SGRP	Fri, May 21, 2004	1.15	1.15	0.85	0.95
1033	NASDAQ	SGRP	Thu, May 20, 2004	1.20	1.20	0.97	1.10
1032	NASDAQ	SGRP	Wed, May 19, 2004	1.43	1.43	1.25	1.25
1031	NASDAQ	SGRP	Tue, May 18, 2004	1.57	1.57	1.30	1.38
1030	NASDAQ	SGRP	Mon, May 17, 2004	1.51	1.51	1.50	1.50
1029	NASDAQ	SGRP	Thu, May 13, 2004	2.02	2.02	1.51	1.57
1028	NASDAQ	SGRP	Wed, May 12, 2004	1.92	1.92	1.46	1.56
1027	NASDAQ	SGRP	Tue, May 11, 2004	1.64	1.64	1.48	1.48
1026	NASDAQ	SGRP	Mon, May 10, 2004	1.92	1.92	1.55	1.60
1025	NASDAQ	SGRP	Fri, May 7, 2004	1.60	1.63	1.60	1.60
1024	NASDAQ	SGRP	Thu, May 6, 2004	1.61	1.67	1.61	1.63
1023	NASDAQ	SGRP	Wed, May 5, 2004	1.69	1.69	1.66	1.67
1022	NASDAQ	SGRP	Tue, May 4, 2004	1.76	1.76	1.65	1.65
1021	NASDAQ	SGRP	Mon, May 3, 2004	1.77	1.80	1.61	1.80
1020	NASDAQ	SGRP	Fri, Apr 30, 2004	1.67	1.68	1.60	1.60
1019	NASDAQ	SGRP	Thu, Apr 29, 2004	1.75	1.75	1.75	1.75
1018	NASDAQ	SGRP	Wed, Apr 28, 2004	1.70	1.73	1.65	1.66
1017	NASDAQ	SGRP	Tue, Apr 27, 2004	1.77	1.77	1.65	1.74
1016	NASDAQ	SGRP	Mon, Apr 26, 2004	1.89	1.89	1.63	1.69
1015	NASDAQ	SGRP	Fri, Apr 23, 2004	1.75	1.75	1.75	1.75
1014	NASDAQ	SGRP	Thu, Apr 22, 2004	1.77	1.89	1.75	1.79
1013	NASDAQ	SGRP	Wed, Apr 21, 2004	1.80	1.80	1.70	1.80
1012	NASDAQ	SGRP	Tue, Apr 20, 2004	1.89	1.89	1.71	1.71
1011	NASDAQ	SGRP	Mon, Apr 19, 2004	1.94	1.98	1.85	1.90
1010	NASDAQ	SGRP	Fri, Apr 16, 2004	1.95	1.95	1.95	1.95
1009	NASDAQ	SGRP	Thu, Apr 15, 2004	1.82	1.91	1.72	1.85
1008	NASDAQ	SGRP	Wed, Apr 14, 2004	1.85	1.88	1.75	1.80
1007	NASDAQ	SGRP	Tue, Apr 13, 2004	1.90	1.95	1.78	1.85
1006	NASDAQ	SGRP	Mon, Apr 12, 2004	1.90	1.95	1.90	1.92
1005	NASDAQ	SGRP	Thu, Apr 8, 2004	2.01	2.01	1.90	1.96
1004	NASDAQ	SGRP	Wed, Apr 7, 2004	2.07	2.07	2.00	2.00
1003	NASDAQ	SGRP	Tue, Apr 6, 2004	2.00	2.05	2.00	2.02
1002	NASDAQ	SGRP	Mon, Apr 5, 2004	2.00	2.09	2.00	2.00
1001	NASDAQ	SGRP	Fri, Apr 2, 2004	2.27	2.27	2.00	2.01
1000	NASDAQ	SGRP	Thu, Apr 1, 2004	2.33	2.33	2.14	2.17
999	NASDAQ	SGRP	Wed, Mar 31, 2004	2.39	2.39	2.39	2.39
998	NASDAQ	SGRP	Tue, Mar 30, 2004	2.55	2.55	2.30	2.33
997	NASDAQ	SGRP	Mon, Mar 29, 2004	2.36	2.44	2.30	2.30
996	NASDAQ	SGRP	Fri, Mar 26, 2004	2.74	2.74	2.40	2.48
995	NASDAQ	SGRP	Thu, Mar 25, 2004	2.74	2.74	2.48	2.48
994	NASDAQ	SGRP	Wed, Mar 24, 2004	2.54	2.54	2.48	2.48
993	NASDAQ	SGRP	Tue, Mar 23, 2004	2.74	2.74	2.74	2.74
992	NASDAQ	SGRP	Mon, Mar 22, 2004	2.72	2.74	2.65	2.74
991	NASDAQ	SGRP	Fri, Mar 19, 2004	2.52	2.75	2.52	2.72
990	NASDAQ	SGRP	Thu, Mar 18, 2004	2.50	2.50	2.50	2.50
989	NASDAQ	SGRP	Wed, Mar 17, 2004	2.77	2.77	2.48	2.48
988	NASDAQ	SGRP	Tue, Mar 16, 2004	2.75	2.77	2.40	2.48
987	NASDAQ	SGRP	Mon, Mar 15, 2004	2.48	2.48	2.48	2.48
986	NASDAQ	SGRP	Fri, Mar 12, 2004	2.45	2.74	2.45	2.48
985	NASDAQ	SGRP	Thu, Mar 11, 2004	2.55	2.55	2.45	2.48
984	NASDAQ	SGRP	Wed, Mar 10, 2004	2.48	2.57	2.48	2.55
983	NASDAQ	SGRP	Tue, Mar 9, 2004	2.64	2.79	2.51	2.60
982	NASDAQ	SGRP	Mon, Mar 8, 2004	2.66	2.67	2.48	2.50
981	NASDAQ	SGRP	Fri, Mar 5, 2004	2.77	2.77	2.63	2.75
980	NASDAQ	SGRP	Thu, Mar 4, 2004	2.75	2.75	2.75	2.75
979	NASDAQ	SGRP	Wed, Mar 3, 2004	2.77	2.77	2.75	2.75
978	NASDAQ	SGRP	Tue, Mar 2, 2004	2.78	2.80	2.65	2.72
977	NASDAQ	SGRP	Mon, Mar 1, 2004	2.85	2.85	2.70	2.75
976	NASDAQ	SGRP	Thu, Feb 26, 2004	2.75	2.82	2.73	2.76
975	NASDAQ	SGRP	Wed, Feb 25, 2004	3.03	3.03	2.73	2.73
974	NASDAQ	SGRP	Tue, Feb 24, 2004	3.01	3.03	2.66	3.03
973	NASDAQ	SGRP	Mon, Feb 23, 2004	3.00	3.04	2.95	2.95
972	NASDAQ	SGRP	Fri, Feb 20, 2004	3.05	3.25	3.05	3.25
971	NASDAQ	SGRP	Thu, Feb 19, 2004	2.96	3.05	2.90	2.95
970	NASDAQ	SGRP	Wed, Feb 18, 2004	2.96	3.05	2.96	2.97
969	NASDAQ	SGRP	Tue, Feb 17, 2004	3.00	3.24	2.98	2.98
968	NASDAQ	SGRP	Fri, Feb 13, 2004	2.96	3.04	2.96	3.00
967	NASDAQ	SGRP	Thu, Feb 12, 2004	3.03	3.03	2.95	2.95
966	NASDAQ	SGRP	Wed, Feb 11, 2004	3.02	3.03	2.99	3.02
965	NASDAQ	SGRP	Tue, Feb 10, 2004	3.15	3.15	3.00	3.00
964	NASDAQ	SGRP	Mon, Feb 9, 2004	3.21	3.24	3.15	3.17
963	NASDAQ	SGRP	Fri, Feb 6, 2004	3.24	3.26	3.21	3.21
962	NASDAQ	SGRP	Thu, Feb 5, 2004	3.21	3.21	3.20	3.21
961	NASDAQ	SGRP	Wed, Feb 4, 2004	3.25	3.25	3.25	3.25
960	NASDAQ	SGRP	Tue, Feb 3, 2004	3.25	3.25	3.20	3.20
959	NASDAQ	SGRP	Mon, Feb 2, 2004	3.37	3.37	3.21	3.25
958	NASDAQ	SGRP	Fri, Jan 30, 2004	3.27	3.27	3.20	3.20
957	NASDAQ	SGRP	Thu, Jan 29, 2004	3.22	3.28	3.22	3.28
956	NASDAQ	SGRP	Wed, Jan 28, 2004	3.24	3.26	3.18	3.26
955	NASDAQ	SGRP	Tue, Jan 27, 2004	3.28	3.28	3.24	3.25
954	NASDAQ	SGRP	Mon, Jan 26, 2004	3.23	3.27	3.23	3.27
953	NASDAQ	SGRP	Fri, Jan 23, 2004	3.24	3.29	3.22	3.25
952	NASDAQ	SGRP	Thu, Jan 22, 2004	3.26	3.31	3.26	3.27
951	NASDAQ	SGRP	Wed, Jan 21, 2004	3.27	3.28	3.22	3.25
950	NASDAQ	SGRP	Tue, Jan 20, 2004	3.28	3.28	3.24	3.25
949	NASDAQ	SGRP	Fri, Jan 16, 2004	3.28	3.28	3.22	3.25
948	NASDAQ	SGRP	Thu, Jan 15, 2004	3.44	3.44	3.30	3.30
947	NASDAQ	SGRP	Wed, Jan 14, 2004	3.28	3.30	3.28	3.30
946	NASDAQ	SGRP	Tue, Jan 13, 2004	3.18	3.30	3.18	3.28
945	NASDAQ	SGRP	Mon, Jan 12, 2004	3.18	3.26	3.18	3.25
944	NASDAQ	SGRP	Thu, Jan 8, 2004	3.27	3.33	3.18	3.26
943	NASDAQ	SGRP	Wed, Jan 7, 2004	3.34	3.34	3.20	3.27
942	NASDAQ	SGRP	Tue, Jan 6, 2004	3.20	3.30	3.20	3.27
941	NASDAQ	SGRP	Mon, Jan 5, 2004	3.30	3.40	3.25	3.25
940	NASDAQ	SGRP	Fri, Jan 2, 2004	3.25	3.30	3.18	3.19
939	NASDAQ	SGRP	Wed, Dec 31, 2003	3.18	3.20	3.18	3.20
938	NASDAQ	SGRP	Tue, Dec 30, 2003	3.29	3.29	3.19	3.19
937	NASDAQ	SGRP	Mon, Dec 29, 2003	3.20	3.35	3.18	3.25
936	NASDAQ	SGRP	Fri, Dec 26, 2003	3.27	3.27	3.18	3.18
935	NASDAQ	SGRP	Wed, Dec 24, 2003	3.33	3.33	3.33	3.33
934	NASDAQ	SGRP	Tue, Dec 23, 2003	3.35	3.35	3.17	3.17
933	NASDAQ	SGRP	Mon, Dec 22, 2003	3.17	3.17	3.17	3.17
932	NASDAQ	SGRP	Fri, Dec 19, 2003	3.42	3.42	3.16	3.16
931	NASDAQ	SGRP	Thu, Dec 18, 2003	3.40	3.40	3.17	3.17
930	NASDAQ	SGRP	Wed, Dec 17, 2003	3.46	3.46	3.15	3.15
929	NASDAQ	SGRP	Tue, Dec 16, 2003	3.39	3.40	3.23	3.40
928	NASDAQ	SGRP	Mon, Dec 15, 2003	3.15	3.45	3.00	3.23
927	NASDAQ	SGRP	Fri, Dec 12, 2003	3.40	3.40	3.35	3.40
926	NASDAQ	SGRP	Thu, Dec 11, 2003	3.21	3.40	3.21	3.40
925	NASDAQ	SGRP	Wed, Dec 10, 2003	3.40	3.40	3.35	3.39
924	NASDAQ	SGRP	Tue, Dec 9, 2003	3.80	3.80	3.40	3.49
923	NASDAQ	SGRP	Mon, Dec 8, 2003	3.39	3.80	3.39	3.55
922	NASDAQ	SGRP	Fri, Dec 5, 2003	3.50	3.60	3.50	3.50
921	NASDAQ	SGRP	Thu, Dec 4, 2003	3.40	3.80	3.40	3.41
920	NASDAQ	SGRP	Wed, Dec 3, 2003	3.53	3.80	3.49	3.71
919	NASDAQ	SGRP	Tue, Dec 2, 2003	3.19	3.51	3.19	3.51
918	NASDAQ	SGRP	Mon, Dec 1, 2003	3.50	3.57	3.24	3.36
917	NASDAQ	SGRP	Fri, Nov 28, 2003	3.50	3.98	3.50	3.65
916	NASDAQ	SGRP	Wed, Nov 26, 2003	3.48	3.49	3.31	3.48
915	NASDAQ	SGRP	Tue, Nov 25, 2003	3.54	3.54	3.33	3.48
914	NASDAQ	SGRP	Mon, Nov 24, 2003	3.22	3.47	3.20	3.45
913	NASDAQ	SGRP	Fri, Nov 21, 2003	3.67	3.67	3.21	3.21
912	NASDAQ	SGRP	Thu, Nov 20, 2003	3.59	3.59	3.58	3.58
911	NASDAQ	SGRP	Wed, Nov 19, 2003	3.65	3.65	3.65	3.65
910	NASDAQ	SGRP	Tue, Nov 18, 2003	3.66	3.72	3.66	3.66
909	NASDAQ	SGRP	Mon, Nov 17, 2003	3.86	3.86	3.66	3.66
908	NASDAQ	SGRP	Fri, Nov 14, 2003	3.74	3.75	3.72	3.72
907	NASDAQ	SGRP	Thu, Nov 13, 2003	3.72	3.74	3.62	3.63
906	NASDAQ	SGRP	Wed, Nov 12, 2003	3.71	3.74	3.70	3.73
905	NASDAQ	SGRP	Tue, Nov 11, 2003	3.74	3.74	3.72	3.73
904	NASDAQ	SGRP	Mon, Nov 10, 2003	3.80	4.10	3.66	3.72
903	NASDAQ	SGRP	Fri, Nov 7, 2003	4.10	4.10	4.00	4.00
902	NASDAQ	SGRP	Thu, Nov 6, 2003	4.00	4.04	4.00	4.04
901	NASDAQ	SGRP	Wed, Nov 5, 2003	3.99	3.99	3.80	3.89
900	NASDAQ	SGRP	Tue, Nov 4, 2003	4.30	4.30	3.99	4.09
899	NASDAQ	SGRP	Mon, Nov 3, 2003	4.30	4.30	4.00	4.11
898	NASDAQ	SGRP	Fri, Oct 31, 2003	3.92	4.11	3.92	4.11
897	NASDAQ	SGRP	Thu, Oct 30, 2003	4.13	4.13	3.86	4.07
896	NASDAQ	SGRP	Wed, Oct 29, 2003	4.12	4.29	4.12	4.27
895	NASDAQ	SGRP	Tue, Oct 28, 2003	4.29	4.30	4.21	4.23
894	NASDAQ	SGRP	Mon, Oct 27, 2003	4.22	4.30	4.20	4.27
893	NASDAQ	SGRP	Fri, Oct 24, 2003	4.22	4.22	4.22	4.22
892	NASDAQ	SGRP	Thu, Oct 23, 2003	4.26	4.26	4.23	4.23
891	NASDAQ	SGRP	Wed, Oct 22, 2003	4.28	4.41	4.27	4.34
890	NASDAQ	SGRP	Tue, Oct 21, 2003	4.38	4.57	4.33	4.55
889	NASDAQ	SGRP	Mon, Oct 20, 2003	4.21	4.23	4.19	4.20
888	NASDAQ	SGRP	Fri, Oct 17, 2003	4.10	4.20	4.07	4.07
887	NASDAQ	SGRP	Thu, Oct 16, 2003	4.20	4.20	4.05	4.16
886	NASDAQ	SGRP	Wed, Oct 15, 2003	4.23	4.24	4.10	4.20
885	NASDAQ	SGRP	Tue, Oct 14, 2003	4.22	4.22	4.04	4.10
884	NASDAQ	SGRP	Mon, Oct 13, 2003	4.25	4.25	3.95	4.00
883	NASDAQ	SGRP	Fri, Oct 10, 2003	4.12	4.24	3.99	4.24
882	NASDAQ	SGRP	Thu, Oct 9, 2003	3.96	4.05	3.96	3.96
881	NASDAQ	SGRP	Wed, Oct 8, 2003	3.85	3.85	3.85	3.85
880	NASDAQ	SGRP	Tue, Oct 7, 2003	4.00	4.00	3.85	3.90
879	NASDAQ	SGRP	Mon, Oct 6, 2003	4.00	4.04	4.00	4.00
878	NASDAQ	SGRP	Fri, Oct 3, 2003	4.15	4.15	4.00	4.05
877	NASDAQ	SGRP	Thu, Oct 2, 2003	4.04	4.11	4.00	4.00
876	NASDAQ	SGRP	Wed, Oct 1, 2003	4.12	4.27	4.00	4.00
875	NASDAQ	SGRP	Tue, Sep 30, 2003	3.85	4.12	3.79	4.12
874	NASDAQ	SGRP	Mon, Sep 29, 2003	3.99	4.01	3.88	3.88
873	NASDAQ	SGRP	Fri, Sep 26, 2003	4.01	4.11	4.00	4.00
872	NASDAQ	SGRP	Thu, Sep 25, 2003	4.03	4.15	4.00	4.00
871	NASDAQ	SGRP	Wed, Sep 24, 2003	4.27	4.27	4.00	4.12
870	NASDAQ	SGRP	Tue, Sep 23, 2003	4.25	4.25	3.87	4.00
869	NASDAQ	SGRP	Mon, Sep 22, 2003	4.65	4.65	3.88	4.03
868	NASDAQ	SGRP	Fri, Sep 19, 2003	4.38	4.48	4.31	4.42
867	NASDAQ	SGRP	Thu, Sep 18, 2003	4.65	4.65	4.26	4.38
866	NASDAQ	SGRP	Wed, Sep 17, 2003	4.32	4.65	4.32	4.33
865	NASDAQ	SGRP	Tue, Sep 16, 2003	4.60	4.62	4.37	4.39
864	NASDAQ	SGRP	Mon, Sep 15, 2003	4.61	4.73	4.48	4.73
863	NASDAQ	SGRP	Fri, Sep 12, 2003	4.57	4.57	4.27	4.47
862	NASDAQ	SGRP	Thu, Sep 11, 2003	4.79	4.79	4.55	4.55
861	NASDAQ	SGRP	Wed, Sep 10, 2003	4.90	4.90	4.70	4.80
860	NASDAQ	SGRP	Tue, Sep 9, 2003	5.00	5.00	4.70	4.92
859	NASDAQ	SGRP	Mon, Sep 8, 2003	4.48	4.99	4.44	4.90
858	NASDAQ	SGRP	Fri, Sep 5, 2003	4.49	4.49	4.31	4.37
857	NASDAQ	SGRP	Thu, Sep 4, 2003	4.49	4.49	4.16	4.33
856	NASDAQ	SGRP	Wed, Sep 3, 2003	4.00	4.08	3.93	4.08
855	NASDAQ	SGRP	Tue, Sep 2, 2003	3.78	4.00	3.50	4.00
854	NASDAQ	SGRP	Fri, Aug 29, 2003	3.75	4.00	3.50	3.70
853	NASDAQ	SGRP	Thu, Aug 28, 2003	3.50	4.00	3.44	3.74
852	NASDAQ	SGRP	Wed, Aug 27, 2003	3.50	3.51	3.38	3.50
851	NASDAQ	SGRP	Tue, Aug 26, 2003	3.40	3.66	3.33	3.66
850	NASDAQ	SGRP	Mon, Aug 25, 2003	3.31	3.55	3.31	3.36
849	NASDAQ	SGRP	Fri, Aug 22, 2003	3.30	3.50	3.30	3.39
848	NASDAQ	SGRP	Thu, Aug 21, 2003	3.54	3.56	3.39	3.39
847	NASDAQ	SGRP	Wed, Aug 20, 2003	3.40	3.82	3.30	3.54
846	NASDAQ	SGRP	Tue, Aug 19, 2003	3.30	3.30	3.17	3.27
845	NASDAQ	SGRP	Mon, Aug 18, 2003	3.26	3.26	3.25	3.25
844	NASDAQ	SGRP	Fri, Aug 15, 2003	3.37	3.37	3.20	3.25
843	NASDAQ	SGRP	Thu, Aug 14, 2003	3.34	3.38	3.23	3.37
842	NASDAQ	SGRP	Wed, Aug 13, 2003	3.54	3.54	3.31	3.36
841	NASDAQ	SGRP	Tue, Aug 12, 2003	3.49	3.49	3.30	3.42
840	NASDAQ	SGRP	Mon, Aug 11, 2003	4.10	4.26	3.25	3.50
839	NASDAQ	SGRP	Fri, Aug 8, 2003	4.54	4.61	4.36	4.37
838	NASDAQ	SGRP	Thu, Aug 7, 2003	4.40	4.79	4.39	4.65
837	NASDAQ	SGRP	Wed, Aug 6, 2003	4.40	4.97	4.37	4.40
836	NASDAQ	SGRP	Tue, Aug 5, 2003	4.89	4.89	4.33	4.33
835	NASDAQ	SGRP	Mon, Aug 4, 2003	4.98	4.98	4.90	4.90
834	NASDAQ	SGRP	Fri, Aug 1, 2003	4.97	4.97	4.97	4.97
833	NASDAQ	SGRP	Thu, Jul 31, 2003	4.63	5.00	4.34	4.85
832	NASDAQ	SGRP	Wed, Jul 30, 2003	4.51	4.51	4.50	4.50
831	NASDAQ	SGRP	Tue, Jul 29, 2003	4.26	4.76	4.26	4.50
830	NASDAQ	SGRP	Mon, Jul 28, 2003	4.11	4.36	4.05	4.27
829	NASDAQ	SGRP	Fri, Jul 25, 2003	4.37	4.37	3.95	4.11
828	NASDAQ	SGRP	Thu, Jul 24, 2003	4.82	4.82	4.20	4.28
827	NASDAQ	SGRP	Wed, Jul 23, 2003	4.50	4.72	4.45	4.45
826	NASDAQ	SGRP	Tue, Jul 22, 2003	4.55	4.85	4.50	4.79
825	NASDAQ	SGRP	Mon, Jul 21, 2003	4.80	4.80	4.55	4.68
824	NASDAQ	SGRP	Fri, Jul 18, 2003	4.61	4.90	4.61	4.75
823	NASDAQ	SGRP	Thu, Jul 17, 2003	4.92	4.92	4.56	4.78
822	NASDAQ	SGRP	Wed, Jul 16, 2003	4.80	4.94	4.75	4.93
821	NASDAQ	SGRP	Tue, Jul 15, 2003	4.95	4.99	4.68	4.85
820	NASDAQ	SGRP	Mon, Jul 14, 2003	4.82	4.99	4.62	4.75
819	NASDAQ	SGRP	Fri, Jul 11, 2003	4.91	4.95	4.80	4.80
818	NASDAQ	SGRP	Thu, Jul 10, 2003	4.94	4.95	4.81	4.81
817	NASDAQ	SGRP	Wed, Jul 9, 2003	4.90	5.00	4.90	5.00
816	NASDAQ	SGRP	Tue, Jul 8, 2003	5.16	5.25	4.84	4.90
815	NASDAQ	SGRP	Mon, Jul 7, 2003	5.05	5.32	5.05	5.08
814	NASDAQ	SGRP	Thu, Jul 3, 2003	5.05	5.20	5.05	5.05
813	NASDAQ	SGRP	Wed, Jul 2, 2003	5.20	5.22	4.96	5.03
812	NASDAQ	SGRP	Tue, Jul 1, 2003	5.00	5.14	5.00	5.13
811	NASDAQ	SGRP	Mon, Jun 30, 2003	5.06	5.06	4.93	5.01
810	NASDAQ	SGRP	Fri, Jun 27, 2003	5.11	5.26	4.91	4.92
809	NASDAQ	SGRP	Thu, Jun 26, 2003	5.25	5.25	5.08	5.09
808	NASDAQ	SGRP	Wed, Jun 25, 2003	5.12	5.26	5.01	5.01
807	NASDAQ	SGRP	Tue, Jun 24, 2003	4.97	5.25	4.97	5.15
806	NASDAQ	SGRP	Mon, Jun 23, 2003	5.14	5.35	5.02	5.02
805	NASDAQ	SGRP	Fri, Jun 20, 2003	5.35	5.40	5.03	5.25
804	NASDAQ	SGRP	Thu, Jun 19, 2003	5.50	5.50	5.45	5.45
803	NASDAQ	SGRP	Wed, Jun 18, 2003	5.50	5.50	5.49	5.49
802	NASDAQ	SGRP	Tue, Jun 17, 2003	5.50	5.50	5.37	5.47
801	NASDAQ	SGRP	Mon, Jun 16, 2003	5.40	5.50	5.40	5.50
800	NASDAQ	SGRP	Fri, Jun 13, 2003	5.35	5.55	5.35	5.45
799	NASDAQ	SGRP	Thu, Jun 12, 2003	5.46	5.51	5.45	5.49
798	NASDAQ	SGRP	Wed, Jun 11, 2003	5.51	5.53	5.46	5.50
797	NASDAQ	SGRP	Tue, Jun 10, 2003	5.52	5.52	5.40	5.47
796	NASDAQ	SGRP	Mon, Jun 9, 2003	5.38	5.41	5.33	5.41
795	NASDAQ	SGRP	Fri, Jun 6, 2003	5.41	5.41	5.30	5.38
794	NASDAQ	SGRP	Thu, Jun 5, 2003	5.32	5.40	5.17	5.40
793	NASDAQ	SGRP	Wed, Jun 4, 2003	5.45	5.45	5.27	5.27
792	NASDAQ	SGRP	Tue, Jun 3, 2003	5.00	5.45	5.00	5.24
791	NASDAQ	SGRP	Mon, Jun 2, 2003	5.15	5.15	4.99	5.03
790	NASDAQ	SGRP	Fri, May 30, 2003	5.04	5.15	4.95	5.15
789	NASDAQ	SGRP	Thu, May 29, 2003	4.94	5.04	4.92	5.04
788	NASDAQ	SGRP	Wed, May 28, 2003	4.92	5.00	4.92	4.94
787	NASDAQ	SGRP	Tue, May 27, 2003	5.04	5.04	4.75	4.92
786	NASDAQ	SGRP	Fri, May 23, 2003	4.50	5.04	4.47	5.00
785	NASDAQ	SGRP	Thu, May 22, 2003	4.80	5.04	4.68	4.94
784	NASDAQ	SGRP	Wed, May 21, 2003	4.86	4.86	4.50	4.80
783	NASDAQ	SGRP	Tue, May 20, 2003	4.50	4.85	4.35	4.85
782	NASDAQ	SGRP	Mon, May 19, 2003	4.00	4.40	3.95	4.25
781	NASDAQ	SGRP	Fri, May 16, 2003	3.99	4.00	3.90	3.99
780	NASDAQ	SGRP	Thu, May 15, 2003	3.95	3.95	3.90	3.95
779	NASDAQ	SGRP	Wed, May 14, 2003	3.87	3.90	3.87	3.90
778	NASDAQ	SGRP	Tue, May 13, 2003	3.60	4.00	3.60	4.00
777	NASDAQ	SGRP	Mon, May 12, 2003	3.75	3.85	3.60	3.60
776	NASDAQ	SGRP	Fri, May 9, 2003	3.75	3.80	3.75	3.80
775	NASDAQ	SGRP	Thu, May 8, 2003	3.80	3.80	3.35	3.80
774	NASDAQ	SGRP	Wed, May 7, 2003	3.85	3.85	3.70	3.70
773	NASDAQ	SGRP	Tue, May 6, 2003	3.85	3.85	3.44	3.75
772	NASDAQ	SGRP	Mon, May 5, 2003	3.57	3.81	3.55	3.80
771	NASDAQ	SGRP	Fri, May 2, 2003	3.68	3.68	3.55	3.57
770	NASDAQ	SGRP	Thu, May 1, 2003	3.52	3.64	3.50	3.64
769	NASDAQ	SGRP	Wed, Apr 30, 2003	3.39	3.50	3.39	3.50
768	NASDAQ	SGRP	Tue, Apr 29, 2003	3.50	3.50	3.48	3.50
767	NASDAQ	SGRP	Mon, Apr 28, 2003	3.50	3.52	3.50	3.50
766	NASDAQ	SGRP	Fri, Apr 25, 2003	3.55	3.55	3.50	3.50
765	NASDAQ	SGRP	Thu, Apr 24, 2003	3.50	3.50	3.50	3.50
764	NASDAQ	SGRP	Wed, Apr 23, 2003	3.59	3.60	3.50	3.50
763	NASDAQ	SGRP	Mon, Apr 21, 2003	3.50	3.50	3.05	3.50
762	NASDAQ	SGRP	Thu, Apr 17, 2003	3.50	3.50	3.50	3.50
761	NASDAQ	SGRP	Wed, Apr 16, 2003	3.52	3.54	3.39	3.54
760	NASDAQ	SGRP	Tue, Apr 15, 2003	3.50	3.54	3.50	3.50
759	NASDAQ	SGRP	Mon, Apr 14, 2003	3.56	3.56	3.47	3.50
758	NASDAQ	SGRP	Fri, Apr 11, 2003	3.46	3.59	3.46	3.59
757	NASDAQ	SGRP	Thu, Apr 10, 2003	3.45	3.59	3.45	3.55
756	NASDAQ	SGRP	Wed, Apr 9, 2003	3.50	3.50	3.50	3.50
755	NASDAQ	SGRP	Fri, Apr 4, 2003	3.39	3.50	3.39	3.50
754	NASDAQ	SGRP	Thu, Apr 3, 2003	3.26	3.50	3.20	3.45
753	NASDAQ	SGRP	Tue, Apr 1, 2003	3.46	3.47	3.06	3.47
752	NASDAQ	SGRP	Thu, Mar 20, 2003	3.50	3.58	3.50	3.51
751	NASDAQ	SGRP	Mon, Mar 17, 2003	3.53	3.53	3.53	3.53
750	NASDAQ	SGRP	Tue, Mar 11, 2003	3.36	3.59	3.36	3.50
749	NASDAQ	SGRP	Mon, Mar 10, 2003	3.60	3.60	3.31	3.35
748	NASDAQ	SGRP	Fri, Mar 7, 2003	3.55	3.55	3.50	3.55
747	NASDAQ	SGRP	Thu, Mar 6, 2003	3.49	3.50	3.49	3.50
746	NASDAQ	SGRP	Wed, Mar 5, 2003	3.49	3.50	3.46	3.50
745	NASDAQ	SGRP	Tue, Mar 4, 2003	3.40	3.49	3.37	3.37
744	NASDAQ	SGRP	Fri, Feb 28, 2003	3.22	3.36	3.22	3.36
743	NASDAQ	SGRP	Thu, Feb 27, 2003	3.21	3.40	3.21	3.22
742	NASDAQ	SGRP	Wed, Feb 26, 2003	3.26	3.37	3.20	3.25
741	NASDAQ	SGRP	Mon, Feb 24, 2003	3.21	3.26	3.21	3.21
740	NASDAQ	SGRP	Wed, Feb 19, 2003	3.36	3.46	3.36	3.46
739	NASDAQ	SGRP	Fri, Feb 14, 2003	3.11	3.28	3.11	3.28
738	NASDAQ	SGRP	Thu, Feb 13, 2003	2.84	2.99	2.50	2.99
737	NASDAQ	SGRP	Wed, Feb 12, 2003	3.14	3.14	2.42	2.99
736	NASDAQ	SGRP	Tue, Feb 11, 2003	3.48	3.49	3.47	3.49
735	NASDAQ	SGRP	Mon, Feb 10, 2003	3.49	3.50	3.33	3.33
734	NASDAQ	SGRP	Fri, Feb 7, 2003	3.50	3.50	3.50	3.50
733	NASDAQ	SGRP	Thu, Feb 6, 2003	3.50	3.50	3.50	3.50
732	NASDAQ	SGRP	Wed, Feb 5, 2003	3.34	3.50	3.29	3.50
731	NASDAQ	SGRP	Tue, Feb 4, 2003	3.22	3.29	3.19	3.23
730	NASDAQ	SGRP	Mon, Feb 3, 2003	3.20	3.22	3.20	3.22
729	NASDAQ	SGRP	Fri, Jan 31, 2003	3.22	3.22	3.22	3.22
728	NASDAQ	SGRP	Thu, Jan 30, 2003	3.15	3.22	3.14	3.22
727	NASDAQ	SGRP	Wed, Jan 29, 2003	3.15	3.15	3.14	3.15
726	NASDAQ	SGRP	Tue, Jan 28, 2003	3.15	3.15	2.96	2.96
725	NASDAQ	SGRP	Mon, Jan 27, 2003	3.15	3.15	3.11	3.11
724	NASDAQ	SGRP	Fri, Jan 24, 2003	3.15	3.15	3.02	3.02
723	NASDAQ	SGRP	Thu, Jan 23, 2003	3.08	3.15	3.08	3.10
722	NASDAQ	SGRP	Wed, Jan 22, 2003	3.07	3.08	3.06	3.08
721	NASDAQ	SGRP	Tue, Jan 21, 2003	3.14	3.14	3.14	3.14
720	NASDAQ	SGRP	Wed, Jan 15, 2003	3.10	3.24	3.01	3.24
719	NASDAQ	SGRP	Tue, Jan 14, 2003	3.00	3.32	3.00	3.32
718	NASDAQ	SGRP	Mon, Jan 13, 2003	3.02	3.19	3.02	3.19
717	NASDAQ	SGRP	Thu, Jan 9, 2003	3.27	3.34	3.27	3.34
716	NASDAQ	SGRP	Wed, Jan 8, 2003	3.27	3.34	3.27	3.34
715	NASDAQ	SGRP	Tue, Jan 7, 2003	3.22	3.34	3.22	3.34
714	NASDAQ	SGRP	Fri, Jan 3, 2003	3.16	3.30	3.16	3.30
713	NASDAQ	SGRP	Thu, Jan 2, 2003	3.16	3.30	3.16	3.16
712	NASDAQ	SGRP	Tue, Dec 31, 2002	3.00	3.17	2.52	3.17
711	NASDAQ	SGRP	Mon, Dec 30, 2002	3.09	3.30	2.55	2.98
710	NASDAQ	SGRP	Fri, Dec 27, 2002	3.10	3.60	2.92	3.08
709	NASDAQ	SGRP	Thu, Dec 26, 2002	3.30	3.31	2.85	3.10
708	NASDAQ	SGRP	Tue, Dec 24, 2002	3.25	3.31	3.24	3.31
707	NASDAQ	SGRP	Mon, Dec 23, 2002	3.14	3.14	3.14	3.14
706	NASDAQ	SGRP	Fri, Dec 20, 2002	3.00	3.12	3.00	3.12
705	NASDAQ	SGRP	Tue, Dec 17, 2002	3.10	3.10	3.10	3.10
704	NASDAQ	SGRP	Mon, Dec 16, 2002	3.20	3.20	3.01	3.01
703	NASDAQ	SGRP	Fri, Dec 13, 2002	2.87	3.37	2.87	3.37
702	NASDAQ	SGRP	Thu, Dec 12, 2002	3.55	3.55	3.13	3.13
701	NASDAQ	SGRP	Wed, Dec 11, 2002	3.51	3.60	3.51	3.60
700	NASDAQ	SGRP	Tue, Dec 10, 2002	3.48	3.60	3.46	3.60
699	NASDAQ	SGRP	Mon, Dec 9, 2002	2.85	3.08	2.84	3.05
698	NASDAQ	SGRP	Fri, Dec 6, 2002	2.82	2.90	2.81	2.82
697	NASDAQ	SGRP	Thu, Dec 5, 2002	2.93	2.93	2.83	2.83
696	NASDAQ	SGRP	Wed, Dec 4, 2002	2.97	2.97	2.81	2.81
695	NASDAQ	SGRP	Tue, Dec 3, 2002	3.61	3.61	3.09	3.09
694	NASDAQ	SGRP	Mon, Dec 2, 2002	3.24	3.53	3.24	3.53
693	NASDAQ	SGRP	Fri, Nov 29, 2002	3.24	3.24	3.15	3.24
692	NASDAQ	SGRP	Wed, Nov 27, 2002	3.57	3.57	2.90	3.00
691	NASDAQ	SGRP	Tue, Nov 26, 2002	3.78	3.78	3.33	3.50
690	NASDAQ	SGRP	Mon, Nov 25, 2002	4.02	4.02	3.52	3.70
689	NASDAQ	SGRP	Fri, Nov 22, 2002	2.70	4.92	2.70	3.63
688	NASDAQ	SGRP	Thu, Nov 21, 2002	2.68	2.68	2.63	2.63
687	NASDAQ	SGRP	Wed, Nov 20, 2002	2.64	2.67	2.63	2.67
686	NASDAQ	SGRP	Tue, Nov 19, 2002	2.63	2.64	2.60	2.60
685	NASDAQ	SGRP	Mon, Nov 18, 2002	2.42	2.73	2.42	2.47
684	NASDAQ	SGRP	Fri, Nov 15, 2002	2.49	2.75	2.49	2.75
683	NASDAQ	SGRP	Thu, Nov 14, 2002	2.75	2.75	2.75	2.75
682	NASDAQ	SGRP	Wed, Nov 13, 2002	2.70	2.70	2.70	2.70
681	NASDAQ	SGRP	Tue, Nov 12, 2002	2.73	2.73	2.51	2.51
680	NASDAQ	SGRP	Mon, Nov 11, 2002	2.33	2.34	2.33	2.34
679	NASDAQ	SGRP	Fri, Nov 8, 2002	2.35	2.35	2.20	2.20
678	NASDAQ	SGRP	Thu, Nov 7, 2002	2.34	2.34	2.30	2.30
677	NASDAQ	SGRP	Wed, Nov 6, 2002	2.34	2.34	2.34	2.34
676	NASDAQ	SGRP	Tue, Nov 5, 2002	2.35	2.35	2.00	2.25
675	NASDAQ	SGRP	Mon, Nov 4, 2002	2.00	2.20	2.00	2.15
674	NASDAQ	SGRP	Fri, Nov 1, 2002	2.06	2.06	2.01	2.04
673	NASDAQ	SGRP	Thu, Oct 31, 2002	1.99	1.99	1.93	1.99
672	NASDAQ	SGRP	Mon, Oct 28, 2002	2.10	2.10	1.98	1.98
671	NASDAQ	SGRP	Thu, Oct 24, 2002	1.95	2.04	1.95	2.04
670	NASDAQ	SGRP	Wed, Oct 16, 2002	1.91	1.91	1.91	1.91
669	NASDAQ	SGRP	Fri, Oct 11, 2002	1.92	1.92	1.91	1.91
668	NASDAQ	SGRP	Wed, Oct 9, 2002	1.91	1.91	1.91	1.91
667	NASDAQ	SGRP	Mon, Oct 7, 2002	2.10	2.10	2.10	2.10
666	NASDAQ	SGRP	Thu, Oct 3, 2002	2.08	2.13	2.06	2.13
665	NASDAQ	SGRP	Wed, Oct 2, 2002	2.08	2.08	1.92	1.92
664	NASDAQ	SGRP	Tue, Oct 1, 2002	2.00	2.00	1.91	1.91
663	NASDAQ	SGRP	Fri, Sep 27, 2002	2.25	2.25	2.13	2.13
662	NASDAQ	SGRP	Thu, Sep 26, 2002	2.45	2.45	2.40	2.40
661	NASDAQ	SGRP	Wed, Sep 25, 2002	2.46	2.46	2.46	2.46
660	NASDAQ	SGRP	Mon, Sep 23, 2002	2.69	2.69	2.40	2.40
659	NASDAQ	SGRP	Fri, Sep 20, 2002	2.69	2.69	2.69	2.69
658	NASDAQ	SGRP	Thu, Sep 19, 2002	2.60	2.82	2.60	2.75
657	NASDAQ	SGRP	Tue, Sep 17, 2002	2.41	2.41	2.41	2.41
656	NASDAQ	SGRP	Mon, Sep 16, 2002	2.61	2.61	2.60	2.60
655	NASDAQ	SGRP	Fri, Sep 13, 2002	2.60	2.60	2.60	2.60
654	NASDAQ	SGRP	Tue, Sep 10, 2002	2.49	2.51	2.49	2.50
653	NASDAQ	SGRP	Mon, Sep 9, 2002	2.49	2.50	2.49	2.50
652	NASDAQ	SGRP	Fri, Sep 6, 2002	2.44	2.48	2.44	2.48
651	NASDAQ	SGRP	Thu, Sep 5, 2002	2.44	2.44	2.40	2.44
650	NASDAQ	SGRP	Wed, Sep 4, 2002	2.34	2.45	2.34	2.45
649	NASDAQ	SGRP	Tue, Sep 3, 2002	2.30	2.40	2.30	2.39
648	NASDAQ	SGRP	Fri, Aug 30, 2002	2.47	2.48	2.30	2.40
647	NASDAQ	SGRP	Thu, Aug 29, 2002	2.45	2.45	2.40	2.44
646	NASDAQ	SGRP	Wed, Aug 28, 2002	2.40	2.40	2.30	2.30
645	NASDAQ	SGRP	Tue, Aug 27, 2002	2.40	2.45	2.30	2.45
644	NASDAQ	SGRP	Mon, Aug 26, 2002	2.35	2.45	2.25	2.40
643	NASDAQ	SGRP	Fri, Aug 23, 2002	2.34	2.34	2.25	2.34
642	NASDAQ	SGRP	Thu, Aug 22, 2002	2.34	2.34	2.25	2.25
641	NASDAQ	SGRP	Wed, Aug 21, 2002	2.40	2.40	2.24	2.25
640	NASDAQ	SGRP	Tue, Aug 20, 2002	2.39	2.40	2.28	2.40
639	NASDAQ	SGRP	Mon, Aug 19, 2002	2.35	2.40	1.96	2.15
638	NASDAQ	SGRP	Fri, Aug 16, 2002	2.34	2.40	2.34	2.40
637	NASDAQ	SGRP	Thu, Aug 15, 2002	2.34	2.34	2.34	2.34
636	NASDAQ	SGRP	Wed, Aug 14, 2002	2.30	2.35	2.30	2.35
635	NASDAQ	SGRP	Tue, Aug 13, 2002	2.31	2.31	2.31	2.31
634	NASDAQ	SGRP	Mon, Aug 12, 2002	2.30	2.30	2.30	2.30
633	NASDAQ	SGRP	Fri, Aug 9, 2002	2.29	2.29	2.20	2.20
632	NASDAQ	SGRP	Wed, Aug 7, 2002	2.26	2.31	2.26	2.31
631	NASDAQ	SGRP	Tue, Aug 6, 2002	2.29	2.29	2.25	2.25
630	NASDAQ	SGRP	Mon, Aug 5, 2002	2.29	2.29	2.25	2.25
629	NASDAQ	SGRP	Fri, Aug 2, 2002	2.25	2.26	2.25	2.26
628	NASDAQ	SGRP	Thu, Aug 1, 2002	2.25	2.25	2.25	2.25
627	NASDAQ	SGRP	Tue, Jul 30, 2002	2.25	2.26	2.25	2.26
626	NASDAQ	SGRP	Fri, Jul 26, 2002	2.25	2.25	2.24	2.24
625	NASDAQ	SGRP	Thu, Jul 25, 2002	2.25	2.25	2.25	2.25
624	NASDAQ	SGRP	Tue, Jul 23, 2002	2.25	2.28	2.25	2.25
623	NASDAQ	SGRP	Mon, Jul 22, 2002	2.25	2.26	2.24	2.26
622	NASDAQ	SGRP	Tue, Jul 16, 2002	2.21	2.26	2.21	2.26
621	NASDAQ	SGRP	Fri, Jul 12, 2002	2.26	2.26	2.25	2.26
620	NASDAQ	SGRP	Thu, Jul 11, 2002	2.25	2.26	2.25	2.25
619	NASDAQ	SGRP	Wed, Jul 10, 2002	2.25	2.25	2.25	2.25
618	NASDAQ	SGRP	Fri, Jul 5, 2002	2.24	2.24	2.24	2.24
617	NASDAQ	SGRP	Wed, Jul 3, 2002	2.26	2.26	2.24	2.26
616	NASDAQ	SGRP	Tue, Jul 2, 2002	2.27	2.27	2.25	2.26
615	NASDAQ	SGRP	Mon, Jul 1, 2002	2.26	2.27	2.26	2.26
614	NASDAQ	SGRP	Wed, Jun 26, 2002	2.26	2.26	2.26	2.26
613	NASDAQ	SGRP	Tue, Jun 25, 2002	2.26	2.26	2.26	2.26
612	NASDAQ	SGRP	Fri, Jun 21, 2002	2.27	2.27	2.26	2.26
611	NASDAQ	SGRP	Wed, Jun 19, 2002	2.26	2.29	2.26	2.29
610	NASDAQ	SGRP	Mon, Jun 17, 2002	2.26	2.26	2.26	2.26
609	NASDAQ	SGRP	Wed, Jun 12, 2002	2.25	2.25	2.25	2.25
608	NASDAQ	SGRP	Tue, Jun 11, 2002	2.20	2.25	2.20	2.24
607	NASDAQ	SGRP	Mon, Jun 10, 2002	2.31	2.31	2.19	2.26
606	NASDAQ	SGRP	Fri, Jun 7, 2002	2.32	2.35	2.32	2.32
605	NASDAQ	SGRP	Thu, Jun 6, 2002	2.27	2.30	2.26	2.30
604	NASDAQ	SGRP	Wed, Jun 5, 2002	2.26	2.26	2.26	2.26
603	NASDAQ	SGRP	Tue, Jun 4, 2002	2.26	2.35	2.26	2.26
602	NASDAQ	SGRP	Mon, Jun 3, 2002	2.43	2.43	2.24	2.38
601	NASDAQ	SGRP	Fri, May 31, 2002	2.40	2.40	2.40	2.40
600	NASDAQ	SGRP	Thu, May 30, 2002	2.40	2.40	2.40	2.40
599	NASDAQ	SGRP	Wed, May 29, 2002	2.44	2.44	2.44	2.44
598	NASDAQ	SGRP	Tue, May 28, 2002	2.44	2.44	2.44	2.44
597	NASDAQ	SGRP	Fri, May 24, 2002	2.40	2.45	2.40	2.45
596	NASDAQ	SGRP	Thu, May 23, 2002	2.35	2.36	2.30	2.30
595	NASDAQ	SGRP	Wed, May 22, 2002	2.30	2.30	2.29	2.29
594	NASDAQ	SGRP	Tue, May 21, 2002	2.38	2.39	2.29	2.39
593	NASDAQ	SGRP	Mon, May 20, 2002	2.38	2.38	2.28	2.29
592	NASDAQ	SGRP	Fri, May 17, 2002	2.38	2.39	2.38	2.39
591	NASDAQ	SGRP	Thu, May 16, 2002	2.47	2.47	2.28	2.28
590	NASDAQ	SGRP	Wed, May 15, 2002	2.47	2.47	2.29	2.29
589	NASDAQ	SGRP	Tue, May 14, 2002	2.47	2.47	2.27	2.27
588	NASDAQ	SGRP	Mon, May 13, 2002	2.47	2.47	2.47	2.47
587	NASDAQ	SGRP	Fri, May 10, 2002	2.27	2.49	2.27	2.48
586	NASDAQ	SGRP	Thu, May 9, 2002	2.44	2.50	2.25	2.45
585	NASDAQ	SGRP	Wed, May 8, 2002	2.48	2.48	2.21	2.23
584	NASDAQ	SGRP	Tue, May 7, 2002	2.34	2.41	2.34	2.41
583	NASDAQ	SGRP	Mon, May 6, 2002	2.39	2.40	2.00	2.20
582	NASDAQ	SGRP	Fri, May 3, 2002	2.25	2.25	2.16	2.16
581	NASDAQ	SGRP	Thu, May 2, 2002	2.39	2.39	2.20	2.39
580	NASDAQ	SGRP	Wed, May 1, 2002	2.20	2.20	2.15	2.16
579	NASDAQ	SGRP	Tue, Apr 30, 2002	2.15	2.15	2.15	2.15
578	NASDAQ	SGRP	Mon, Apr 29, 2002	2.17	2.20	2.15	2.15
577	NASDAQ	SGRP	Fri, Apr 26, 2002	2.09	2.41	2.09	2.20
576	NASDAQ	SGRP	Thu, Apr 25, 2002	2.08	2.08	2.08	2.08
575	NASDAQ	SGRP	Fri, Apr 19, 2002	2.08	2.08	2.08	2.08
574	NASDAQ	SGRP	Tue, Apr 16, 2002	2.09	2.09	2.08	2.08
573	NASDAQ	SGRP	Fri, Apr 12, 2002	2.12	2.12	2.12	2.12
572	NASDAQ	SGRP	Thu, Apr 11, 2002	2.07	2.07	2.06	2.07
571	NASDAQ	SGRP	Thu, Apr 4, 2002	2.08	2.08	2.06	2.06
570	NASDAQ	SGRP	Wed, Apr 3, 2002	2.06	2.06	2.06	2.06
569	NASDAQ	SGRP	Tue, Apr 2, 2002	2.23	2.23	2.23	2.23
568	NASDAQ	SGRP	Mon, Apr 1, 2002	2.24	2.24	2.24	2.24
567	NASDAQ	SGRP	Thu, Mar 28, 2002	2.33	2.33	2.10	2.25
566	NASDAQ	SGRP	Wed, Mar 27, 2002	2.35	2.35	2.35	2.35
565	NASDAQ	SGRP	Tue, Mar 26, 2002	2.10	2.41	2.06	2.06
564	NASDAQ	SGRP	Tue, Mar 19, 2002	2.07	2.07	2.07	2.07
563	NASDAQ	SGRP	Mon, Mar 18, 2002	2.10	2.10	2.06	2.06
562	NASDAQ	SGRP	Fri, Mar 15, 2002	2.13	2.18	2.10	2.18
561	NASDAQ	SGRP	Thu, Mar 14, 2002	2.12	2.12	2.10	2.10
560	NASDAQ	SGRP	Wed, Mar 13, 2002	2.01	2.17	2.01	2.17
559	NASDAQ	SGRP	Tue, Mar 12, 2002	2.10	2.10	2.10	2.10
558	NASDAQ	SGRP	Mon, Mar 11, 2002	2.07	2.10	2.07	2.10
557	NASDAQ	SGRP	Fri, Mar 8, 2002	2.27	2.27	2.05	2.20
556	NASDAQ	SGRP	Thu, Mar 7, 2002	2.10	2.16	2.10	2.16
555	NASDAQ	SGRP	Wed, Mar 6, 2002	2.21	2.21	2.08	2.08
554	NASDAQ	SGRP	Tue, Mar 5, 2002	2.07	2.33	2.02	2.27
553	NASDAQ	SGRP	Mon, Mar 4, 2002	2.29	2.29	2.05	2.19
552	NASDAQ	SGRP	Fri, Mar 1, 2002	2.07	2.07	2.02	2.04
551	NASDAQ	SGRP	Thu, Feb 28, 2002	2.11	2.15	2.09	2.12
550	NASDAQ	SGRP	Wed, Feb 27, 2002	2.00	2.10	2.00	2.10
549	NASDAQ	SGRP	Tue, Feb 26, 2002	2.10	2.10	1.85	2.00
548	NASDAQ	SGRP	Mon, Feb 25, 2002	2.14	2.15	2.04	2.04
547	NASDAQ	SGRP	Fri, Feb 22, 2002	1.84	2.05	1.80	2.05
546	NASDAQ	SGRP	Thu, Feb 21, 2002	1.84	1.84	1.65	1.65
545	NASDAQ	SGRP	Wed, Feb 20, 2002	1.80	1.80	1.80	1.80
544	NASDAQ	SGRP	Tue, Feb 19, 2002	1.99	1.99	1.65	1.75
543	NASDAQ	SGRP	Fri, Feb 15, 2002	1.77	1.77	1.77	1.77
542	NASDAQ	SGRP	Thu, Feb 14, 2002	1.78	1.78	1.78	1.78
541	NASDAQ	SGRP	Wed, Feb 13, 2002	1.99	2.00	1.78	2.00
540	NASDAQ	SGRP	Fri, Feb 8, 2002	1.88	1.98	1.76	1.98
539	NASDAQ	SGRP	Thu, Feb 7, 2002	2.00	2.00	1.88	1.88
538	NASDAQ	SGRP	Wed, Feb 6, 2002	2.16	2.16	2.00	2.01
537	NASDAQ	SGRP	Tue, Feb 5, 2002	2.03	2.03	1.88	1.88
536	NASDAQ	SGRP	Mon, Feb 4, 2002	1.99	2.00	1.99	2.00
535	NASDAQ	SGRP	Fri, Feb 1, 2002	1.89	1.99	1.86	1.99
534	NASDAQ	SGRP	Thu, Jan 31, 2002	1.98	1.98	1.85	1.85
533	NASDAQ	SGRP	Wed, Jan 30, 2002	1.65	1.80	1.65	1.80
532	NASDAQ	SGRP	Mon, Jan 28, 2002	1.75	1.75	1.75	1.75
531	NASDAQ	SGRP	Fri, Jan 25, 2002	2.00	2.01	1.90	1.90
530	NASDAQ	SGRP	Thu, Jan 24, 2002	2.00	2.00	1.95	1.95
529	NASDAQ	SGRP	Wed, Jan 23, 2002	1.96	1.96	1.96	1.96
528	NASDAQ	SGRP	Thu, Jan 17, 2002	1.95	1.96	1.95	1.96
527	NASDAQ	SGRP	Wed, Jan 16, 2002	2.00	2.00	1.96	1.96
526	NASDAQ	SGRP	Tue, Jan 15, 2002	1.90	1.90	1.65	1.65
525	NASDAQ	SGRP	Thu, Jan 10, 2002	1.90	2.05	1.90	2.00
524	NASDAQ	SGRP	Wed, Jan 9, 2002	2.05	2.10	1.90	1.90
523	NASDAQ	SGRP	Mon, Jan 7, 2002	2.00	2.00	1.85	1.85
522	NASDAQ	SGRP	Fri, Jan 4, 2002	1.60	2.05	1.60	2.02
521	NASDAQ	SGRP	Thu, Jan 3, 2002	2.04	2.06	2.00	2.03
520	NASDAQ	SGRP	Wed, Jan 2, 2002	1.80	2.04	1.80	2.04
519	NASDAQ	SGRP	Mon, Dec 31, 2001	1.68	1.79	1.31	1.79
518	NASDAQ	SGRP	Fri, Dec 28, 2001	1.76	1.76	1.68	1.68
517	NASDAQ	SGRP	Thu, Dec 27, 2001	1.97	1.97	1.71	1.75
516	NASDAQ	SGRP	Wed, Dec 26, 2001	1.72	1.72	1.68	1.70
515	NASDAQ	SGRP	Mon, Dec 24, 2001	2.10	2.11	1.71	1.71
514	NASDAQ	SGRP	Fri, Dec 21, 2001	2.05	2.05	2.00	2.00
513	NASDAQ	SGRP	Thu, Dec 20, 2001	2.01	2.01	2.01	2.01
512	NASDAQ	SGRP	Wed, Dec 19, 2001	1.85	2.50	1.85	2.15
511	NASDAQ	SGRP	Tue, Dec 18, 2001	2.51	2.55	2.41	2.49
510	NASDAQ	SGRP	Mon, Dec 17, 2001	2.43	2.43	2.41	2.43
509	NASDAQ	SGRP	Fri, Dec 14, 2001	2.50	2.51	1.85	1.85
508	NASDAQ	SGRP	Wed, Dec 12, 2001	2.55	2.70	2.55	2.65
507	NASDAQ	SGRP	Tue, Dec 11, 2001	2.59	2.70	2.59	2.65
506	NASDAQ	SGRP	Mon, Dec 10, 2001	2.39	2.80	2.39	2.75
505	NASDAQ	SGRP	Thu, Dec 6, 2001	2.10	2.40	2.10	2.40
504	NASDAQ	SGRP	Wed, Dec 5, 2001	2.21	2.30	2.21	2.30
503	NASDAQ	SGRP	Tue, Dec 4, 2001	2.18	2.20	2.15	2.20
502	NASDAQ	SGRP	Mon, Dec 3, 2001	2.14	2.16	2.12	2.16
501	NASDAQ	SGRP	Fri, Nov 30, 2001	2.10	2.14	1.83	2.14
500	NASDAQ	SGRP	Thu, Nov 29, 2001	2.09	2.13	2.01	2.11
499	NASDAQ	SGRP	Wed, Nov 28, 2001	2.08	2.08	2.08	2.08
498	NASDAQ	SGRP	Tue, Nov 27, 2001	2.14	2.14	2.10	2.10
497	NASDAQ	SGRP	Mon, Nov 26, 2001	2.09	2.09	2.09	2.09
496	NASDAQ	SGRP	Fri, Nov 23, 2001	2.12	2.12	2.10	2.10
495	NASDAQ	SGRP	Wed, Nov 21, 2001	1.90	2.07	1.90	2.02
494	NASDAQ	SGRP	Tue, Nov 20, 2001	1.90	1.90	1.90	1.90
493	NASDAQ	SGRP	Mon, Nov 19, 2001	2.09	2.09	2.09	2.09
492	NASDAQ	SGRP	Thu, Nov 15, 2001	1.95	1.95	1.80	1.80
491	NASDAQ	SGRP	Wed, Nov 14, 2001	1.95	1.95	1.95	1.95
490	NASDAQ	SGRP	Tue, Nov 13, 2001	1.96	2.05	1.96	2.00
489	NASDAQ	SGRP	Mon, Nov 12, 2001	1.90	2.00	1.90	2.00
488	NASDAQ	SGRP	Fri, Nov 9, 2001	1.90	1.90	1.87	1.88
487	NASDAQ	SGRP	Thu, Nov 8, 2001	1.92	1.92	1.92	1.92
486	NASDAQ	SGRP	Wed, Nov 7, 2001	1.82	1.87	1.80	1.87
485	NASDAQ	SGRP	Tue, Nov 6, 2001	1.79	1.82	1.79	1.82
484	NASDAQ	SGRP	Mon, Nov 5, 2001	1.70	1.79	1.70	1.79
483	NASDAQ	SGRP	Fri, Nov 2, 2001	1.65	1.79	1.63	1.79
482	NASDAQ	SGRP	Thu, Nov 1, 2001	1.35	1.76	1.30	1.66
481	NASDAQ	SGRP	Wed, Oct 31, 2001	1.42	1.51	1.23	1.30
480	NASDAQ	SGRP	Mon, Oct 29, 2001	1.42	1.42	1.42	1.42
479	NASDAQ	SGRP	Fri, Oct 26, 2001	1.02	1.40	1.02	1.15
478	NASDAQ	SGRP	Thu, Oct 25, 2001	1.40	1.40	1.40	1.40
477	NASDAQ	SGRP	Wed, Oct 24, 2001	1.39	1.39	0.92	0.92
476	NASDAQ	SGRP	Wed, Oct 17, 2001	1.40	1.42	1.27	1.42
475	NASDAQ	SGRP	Tue, Oct 16, 2001	1.41	1.46	1.27	1.32
474	NASDAQ	SGRP	Mon, Oct 15, 2001	1.72	1.72	1.72	1.72
473	NASDAQ	SGRP	Fri, Oct 12, 2001	2.03	2.03	2.03	2.03
472	NASDAQ	SGRP	Wed, Oct 10, 2001	1.99	2.17	1.72	1.73
471	NASDAQ	SGRP	Tue, Oct 9, 2001	1.84	1.99	1.84	1.99
470	NASDAQ	SGRP	Mon, Oct 8, 2001	1.77	1.77	1.72	1.72
469	NASDAQ	SGRP	Fri, Oct 5, 2001	1.54	1.99	1.54	1.78
468	NASDAQ	SGRP	Thu, Oct 4, 2001	2.00	2.00	2.00	2.00
467	NASDAQ	SGRP	Tue, Oct 2, 2001	2.20	2.20	2.20	2.20
466	NASDAQ	SGRP	Mon, Oct 1, 2001	2.18	2.20	2.18	2.20
465	NASDAQ	SGRP	Fri, Sep 28, 2001	1.69	2.13	1.69	2.13
464	NASDAQ	SGRP	Thu, Sep 27, 2001	1.25	1.25	1.21	1.21
463	NASDAQ	SGRP	Mon, Sep 24, 2001	1.22	1.22	1.20	1.20
462	NASDAQ	SGRP	Fri, Sep 21, 2001	1.30	1.30	1.25	1.25
461	NASDAQ	SGRP	Thu, Sep 20, 2001	1.82	1.82	1.26	1.26
460	NASDAQ	SGRP	Wed, Sep 19, 2001	2.10	2.10	2.10	2.10
459	NASDAQ	SGRP	Tue, Sep 18, 2001	2.22	2.22	2.10	2.10
458	NASDAQ	SGRP	Mon, Sep 10, 2001	2.18	2.27	2.18	2.20
457	NASDAQ	SGRP	Fri, Sep 7, 2001	2.15	2.15	2.15	2.15
456	NASDAQ	SGRP	Thu, Sep 6, 2001	2.04	2.10	2.04	2.10
455	NASDAQ	SGRP	Wed, Sep 5, 2001	1.99	2.05	1.99	2.05
454	NASDAQ	SGRP	Tue, Sep 4, 2001	1.99	1.99	1.90	1.90
453	NASDAQ	SGRP	Fri, Aug 31, 2001	2.06	2.06	1.85	1.85
452	NASDAQ	SGRP	Thu, Aug 30, 2001	1.86	1.97	1.80	1.85
451	NASDAQ	SGRP	Tue, Aug 28, 2001	1.70	1.75	1.70	1.75
450	NASDAQ	SGRP	Mon, Aug 27, 2001	1.84	2.21	1.75	1.75
449	NASDAQ	SGRP	Fri, Aug 24, 2001	1.60	1.60	1.47	1.47
448	NASDAQ	SGRP	Thu, Aug 23, 2001	1.44	1.50	1.44	1.45
447	NASDAQ	SGRP	Wed, Aug 22, 2001	1.44	1.45	1.35	1.35
446	NASDAQ	SGRP	Tue, Aug 21, 2001	1.40	1.40	1.35	1.35
445	NASDAQ	SGRP	Mon, Aug 20, 2001	1.40	1.43	1.30	1.35
444	NASDAQ	SGRP	Fri, Aug 17, 2001	1.40	1.40	1.35	1.35
443	NASDAQ	SGRP	Thu, Aug 16, 2001	1.39	1.40	1.39	1.40
442	NASDAQ	SGRP	Wed, Aug 15, 2001	1.40	1.40	1.35	1.35
441	NASDAQ	SGRP	Tue, Aug 14, 2001	1.39	1.40	1.35	1.35
440	NASDAQ	SGRP	Mon, Aug 13, 2001	1.40	1.40	1.14	1.32
439	NASDAQ	SGRP	Fri, Aug 10, 2001	1.35	1.40	1.30	1.35
438	NASDAQ	SGRP	Thu, Aug 9, 2001	1.18	1.35	1.18	1.30
437	NASDAQ	SGRP	Wed, Aug 8, 2001	1.34	1.34	1.34	1.34
436	NASDAQ	SGRP	Tue, Aug 7, 2001	1.35	1.35	1.13	1.13
435	NASDAQ	SGRP	Mon, Aug 6, 2001	1.38	1.38	1.32	1.32
434	NASDAQ	SGRP	Fri, Aug 3, 2001	1.30	1.30	1.30	1.30
433	NASDAQ	SGRP	Thu, Aug 2, 2001	1.30	1.30	1.30	1.30
432	NASDAQ	SGRP	Wed, Aug 1, 2001	1.24	1.30	1.22	1.30
431	NASDAQ	SGRP	Tue, Jul 31, 2001	1.24	1.28	1.20	1.25
430	NASDAQ	SGRP	Mon, Jul 30, 2001	1.24	1.27	1.20	1.25
429	NASDAQ	SGRP	Fri, Jul 27, 2001	1.13	1.18	1.13	1.18
428	NASDAQ	SGRP	Thu, Jul 26, 2001	1.20	1.20	0.90	1.13
427	NASDAQ	SGRP	Wed, Jul 25, 2001	1.06	1.06	1.02	1.02
426	NASDAQ	SGRP	Tue, Jul 24, 2001	1.14	1.14	1.14	1.14
425	NASDAQ	SGRP	Mon, Jul 23, 2001	1.10	1.10	1.02	1.02
424	NASDAQ	SGRP	Fri, Jul 20, 2001	1.09	1.13	1.09	1.13
423	NASDAQ	SGRP	Wed, Jul 18, 2001	1.05	1.05	1.00	1.00
422	NASDAQ	SGRP	Mon, Jul 16, 2001	0.99	1.24	0.99	1.20
421	NASDAQ	SGRP	Thu, Jul 12, 2001	0.93	0.93	0.93	0.93
420	NASDAQ	SGRP	Fri, Jul 6, 2001	0.87	0.87	0.87	0.87
419	NASDAQ	SGRP	Mon, Jul 2, 2001	1.00	1.00	0.88	0.88
418	NASDAQ	SGRP	Tue, Jun 26, 2001	0.88	1.03	0.88	1.03
417	NASDAQ	SGRP	Mon, Jun 25, 2001	0.94	0.94	0.74	0.75
416	NASDAQ	SGRP	Fri, Jun 22, 2001	0.95	0.95	0.95	0.95
415	NASDAQ	SGRP	Tue, Jun 19, 2001	1.02	1.02	1.00	1.00
414	NASDAQ	SGRP	Mon, Jun 18, 2001	1.12	1.12	1.12	1.12
413	NASDAQ	SGRP	Fri, Jun 15, 2001	1.20	1.20	1.20	1.20
412	NASDAQ	SGRP	Thu, Jun 14, 2001	1.20	1.20	1.10	1.10
411	NASDAQ	SGRP	Wed, Jun 13, 2001	1.23	1.23	1.23	1.23
410	NASDAQ	SGRP	Mon, Jun 11, 2001	1.23	1.23	1.23	1.23
409	NASDAQ	SGRP	Fri, Jun 8, 2001	1.30	1.30	1.29	1.29
408	NASDAQ	SGRP	Thu, Jun 7, 2001	1.30	1.30	1.30	1.30
407	NASDAQ	SGRP	Wed, Jun 6, 2001	1.14	1.30	1.14	1.30
406	NASDAQ	SGRP	Tue, Jun 5, 2001	1.30	1.30	1.30	1.30
405	NASDAQ	SGRP	Mon, Jun 4, 2001	1.23	1.30	1.23	1.30
404	NASDAQ	SGRP	Fri, Jun 1, 2001	1.20	1.20	1.15	1.15
403	NASDAQ	SGRP	Thu, May 31, 2001	1.15	1.20	1.15	1.20
402	NASDAQ	SGRP	Tue, May 29, 2001	1.25	1.25	1.12	1.12
401	NASDAQ	SGRP	Fri, May 25, 2001	1.24	1.30	1.12	1.12
400	NASDAQ	SGRP	Thu, May 24, 2001	1.15	1.15	1.15	1.15
399	NASDAQ	SGRP	Wed, May 23, 2001	1.20	1.30	1.08	1.15
398	NASDAQ	SGRP	Tue, May 22, 2001	1.24	1.30	1.24	1.25
397	NASDAQ	SGRP	Mon, May 21, 2001	1.09	1.25	1.09	1.25
396	NASDAQ	SGRP	Fri, May 18, 2001	1.10	1.10	1.01	1.01
395	NASDAQ	SGRP	Thu, May 17, 2001	1.20	1.20	1.10	1.10
394	NASDAQ	SGRP	Wed, May 16, 2001	1.21	1.22	1.12	1.21
393	NASDAQ	SGRP	Tue, May 15, 2001	1.22	1.25	1.20	1.20
392	NASDAQ	SGRP	Mon, May 14, 2001	1.22	1.22	1.21	1.21
391	NASDAQ	SGRP	Fri, May 11, 2001	1.22	1.22	1.16	1.22
390	NASDAQ	SGRP	Thu, May 10, 2001	1.09	1.20	1.09	1.20
389	NASDAQ	SGRP	Wed, May 9, 2001	1.10	1.10	1.00	1.10
388	NASDAQ	SGRP	Tue, May 8, 2001	1.02	1.10	1.00	1.08
387	NASDAQ	SGRP	Mon, May 7, 2001	0.86	1.01	0.86	1.00
386	NASDAQ	SGRP	Fri, May 4, 2001	0.80	0.86	0.80	0.86
385	NASDAQ	SGRP	Thu, May 3, 2001	0.81	0.81	0.81	0.81
384	NASDAQ	SGRP	Wed, May 2, 2001	0.80	0.82	0.76	0.76
383	NASDAQ	SGRP	Tue, May 1, 2001	0.81	0.82	0.75	0.75
382	NASDAQ	SGRP	Mon, Apr 30, 2001	0.75	0.75	0.75	0.75
381	NASDAQ	SGRP	Wed, Apr 25, 2001	0.72	0.75	0.72	0.75
380	NASDAQ	SGRP	Tue, Apr 24, 2001	0.75	0.75	0.70	0.74
379	NASDAQ	SGRP	Mon, Apr 23, 2001	0.89	0.89	0.70	0.70
378	NASDAQ	SGRP	Tue, Apr 17, 2001	0.96	0.96	0.80	0.90
377	NASDAQ	SGRP	Mon, Apr 16, 2001	0.87	0.93	0.87	0.93
376	NASDAQ	SGRP	Thu, Apr 12, 2001	0.87	0.87	0.87	0.87
375	NASDAQ	SGRP	Tue, Apr 10, 2001	0.87	0.87	0.87	0.87
374	NASDAQ	SGRP	Mon, Apr 9, 2001	0.87	0.87	0.87	0.87
373	NASDAQ	SGRP	Thu, Apr 5, 2001	0.88	0.88	0.88	0.88
372	NASDAQ	SGRP	Tue, Apr 3, 2001	0.88	0.88	0.88	0.88
371	NASDAQ	SGRP	Fri, Mar 30, 2001	1.00	1.00	1.00	1.00
370	NASDAQ	SGRP	Fri, Mar 23, 2001	1.13	1.13	1.13	1.13
369	NASDAQ	SGRP	Thu, Mar 22, 2001	0.97	0.97	0.97	0.97
368	NASDAQ	SGRP	Wed, Mar 21, 2001	0.98	1.00	0.98	1.00
367	NASDAQ	SGRP	Tue, Mar 20, 2001	1.13	1.13	1.13	1.13
366	NASDAQ	SGRP	Mon, Mar 19, 2001	0.97	0.97	0.97	0.97
365	NASDAQ	SGRP	Fri, Mar 16, 2001	1.13	1.13	1.13	1.13
364	NASDAQ	SGRP	Thu, Mar 15, 2001	1.25	1.25	1.00	1.00
363	NASDAQ	SGRP	Wed, Mar 14, 2001	1.22	1.25	1.22	1.25
362	NASDAQ	SGRP	Mon, Mar 12, 2001	1.22	1.25	1.22	1.25
361	NASDAQ	SGRP	Fri, Mar 9, 2001	1.30	1.31	1.06	1.31
360	NASDAQ	SGRP	Thu, Mar 8, 2001	1.28	1.28	1.00	1.00
359	NASDAQ	SGRP	Wed, Mar 7, 2001	1.47	1.47	1.13	1.13
358	NASDAQ	SGRP	Tue, Mar 6, 2001	1.50	1.53	1.13	1.38
357	NASDAQ	SGRP	Mon, Mar 5, 2001	1.00	1.25	1.00	1.25
356	NASDAQ	SGRP	Fri, Mar 2, 2001	0.88	1.00	0.88	1.00
355	NASDAQ	SGRP	Thu, Mar 1, 2001	0.86	0.88	0.86	0.88
354	NASDAQ	SGRP	Wed, Feb 28, 2001	0.97	0.97	0.78	0.88
353	NASDAQ	SGRP	Tue, Feb 27, 2001	1.00	1.00	0.94	0.94
352	NASDAQ	SGRP	Mon, Feb 26, 2001	1.09	1.13	1.00	1.00
351	NASDAQ	SGRP	Fri, Feb 23, 2001	0.86	0.86	0.86	0.86
350	NASDAQ	SGRP	Thu, Feb 22, 2001	1.23	1.23	0.88	0.97
349	NASDAQ	SGRP	Wed, Feb 21, 2001	1.13	1.13	1.13	1.13
348	NASDAQ	SGRP	Tue, Feb 20, 2001	1.23	1.23	1.23	1.23
347	NASDAQ	SGRP	Fri, Feb 16, 2001	0.75	1.25	0.75	1.25
346	NASDAQ	SGRP	Thu, Feb 15, 2001	1.25	1.25	1.25	1.25
345	NASDAQ	SGRP	Wed, Feb 14, 2001	0.81	1.00	0.75	0.75
344	NASDAQ	SGRP	Tue, Feb 13, 2001	1.06	1.06	0.97	1.00
343	NASDAQ	SGRP	Mon, Feb 12, 2001	1.25	1.61	1.00	1.00
342	NASDAQ	SGRP	Fri, Feb 9, 2001	0.84	0.88	0.81	0.81
341	NASDAQ	SGRP	Thu, Feb 8, 2001	0.81	0.81	0.78	0.78
340	NASDAQ	SGRP	Wed, Feb 7, 2001	0.80	0.84	0.80	0.84
339	NASDAQ	SGRP	Tue, Feb 6, 2001	0.69	0.78	0.69	0.78
338	NASDAQ	SGRP	Mon, Feb 5, 2001	0.67	0.69	0.67	0.69
337	NASDAQ	SGRP	Fri, Feb 2, 2001	0.67	0.69	0.67	0.69
336	NASDAQ	SGRP	Thu, Feb 1, 2001	0.69	0.69	0.69	0.69
335	NASDAQ	SGRP	Mon, Jan 29, 2001	0.69	0.69	0.69	0.69
334	NASDAQ	SGRP	Fri, Jan 26, 2001	0.67	0.69	0.63	0.69
333	NASDAQ	SGRP	Thu, Jan 25, 2001	0.63	0.63	0.59	0.63
332	NASDAQ	SGRP	Mon, Jan 22, 2001	0.61	0.61	0.59	0.59
331	NASDAQ	SGRP	Wed, Jan 17, 2001	0.63	0.63	0.63	0.63
330	NASDAQ	SGRP	Fri, Jan 12, 2001	0.63	0.63	0.63	0.63
329	NASDAQ	SGRP	Thu, Jan 11, 2001	0.56	0.56	0.56	0.56
328	NASDAQ	SGRP	Mon, Jan 8, 2001	0.67	0.67	0.56	0.56
327	NASDAQ	SGRP	Tue, Jan 2, 2001	0.81	0.81	0.81	0.81
326	NASDAQ	SGRP	Fri, Dec 29, 2000	0.23	0.81	0.23	0.81
325	NASDAQ	SGRP	Thu, Dec 28, 2000	0.22	0.31	0.22	0.22
324	NASDAQ	SGRP	Wed, Dec 27, 2000	0.25	0.34	0.22	0.28
323	NASDAQ	SGRP	Tue, Dec 26, 2000	0.28	0.31	0.22	0.25
322	NASDAQ	SGRP	Fri, Dec 22, 2000	0.28	0.31	0.28	0.28
321	NASDAQ	SGRP	Thu, Dec 21, 2000	0.38	0.38	0.28	0.28
320	NASDAQ	SGRP	Wed, Dec 20, 2000	0.38	0.41	0.31	0.38
319	NASDAQ	SGRP	Tue, Dec 19, 2000	0.44	0.44	0.38	0.38
318	NASDAQ	SGRP	Mon, Dec 18, 2000	0.63	0.75	0.44	0.44
317	NASDAQ	SGRP	Thu, Dec 14, 2000	0.56	0.75	0.28	0.75
316	NASDAQ	SGRP	Wed, Dec 13, 2000	0.56	0.56	0.56	0.56
315	NASDAQ	SGRP	Tue, Dec 12, 2000	0.75	0.75	0.63	0.63
314	NASDAQ	SGRP	Fri, Dec 8, 2000	0.44	0.97	0.44	0.88
313	NASDAQ	SGRP	Thu, Dec 7, 2000	0.50	0.50	0.50	0.50
312	NASDAQ	SGRP	Wed, Dec 6, 2000	0.38	0.38	0.38	0.38
311	NASDAQ	SGRP	Tue, Dec 5, 2000	0.63	0.63	0.38	0.38
310	NASDAQ	SGRP	Fri, Dec 1, 2000	0.69	0.69	0.63	0.63
309	NASDAQ	SGRP	Thu, Nov 30, 2000	0.63	0.69	0.63	0.63
308	NASDAQ	SGRP	Wed, Nov 29, 2000	0.38	0.38	0.38	0.38
307	NASDAQ	SGRP	Tue, Nov 28, 2000	0.44	0.44	0.44	0.44
306	NASDAQ	SGRP	Mon, Nov 27, 2000	0.38	0.50	0.38	0.38
305	NASDAQ	SGRP	Fri, Nov 24, 2000	0.63	0.63	0.63	0.63
304	NASDAQ	SGRP	Wed, Nov 22, 2000	0.88	0.88	0.25	0.69
303	NASDAQ	SGRP	Tue, Nov 21, 2000	0.88	0.88	0.88	0.88
302	NASDAQ	SGRP	Mon, Nov 20, 2000	1.00	1.00	0.88	0.88
301	NASDAQ	SGRP	Fri, Nov 17, 2000	1.02	1.02	1.02	1.02
300	NASDAQ	SGRP	Wed, Nov 15, 2000	1.06	1.06	1.06	1.06
299	NASDAQ	SGRP	Mon, Nov 13, 2000	1.00	1.00	1.00	1.00
298	NASDAQ	SGRP	Fri, Nov 10, 2000	1.38	1.38	0.81	0.94
297	NASDAQ	SGRP	Wed, Nov 8, 2000	1.31	1.31	1.13	1.31
296	NASDAQ	SGRP	Tue, Nov 7, 2000	1.50	1.50	1.50	1.50
295	NASDAQ	SGRP	Mon, Nov 6, 2000	1.88	1.88	1.38	1.50
294	NASDAQ	SGRP	Wed, Nov 1, 2000	1.00	1.00	0.88	0.88
293	NASDAQ	SGRP	Tue, Oct 31, 2000	0.89	0.97	0.88	0.97
292	NASDAQ	SGRP	Mon, Oct 30, 2000	0.88	0.88	0.88	0.88
291	NASDAQ	SGRP	Fri, Oct 27, 2000	0.88	0.88	0.88	0.88
290	NASDAQ	SGRP	Thu, Oct 26, 2000	1.03	1.03	0.88	0.88
289	NASDAQ	SGRP	Wed, Oct 25, 2000	1.03	1.06	1.03	1.06
288	NASDAQ	SGRP	Tue, Oct 24, 2000	1.00	1.06	1.00	1.06
287	NASDAQ	SGRP	Mon, Oct 23, 2000	1.19	1.19	1.00	1.00
286	NASDAQ	SGRP	Fri, Oct 20, 2000	1.25	1.25	1.19	1.19
285	NASDAQ	SGRP	Thu, Oct 19, 2000	1.28	1.28	1.28	1.28
284	NASDAQ	SGRP	Wed, Oct 18, 2000	1.38	1.38	1.38	1.38
283	NASDAQ	SGRP	Tue, Oct 17, 2000	1.28	1.28	1.28	1.28
282	NASDAQ	SGRP	Fri, Oct 13, 2000	1.50	1.56	1.50	1.56
281	NASDAQ	SGRP	Thu, Oct 12, 2000	1.20	1.20	1.20	1.20
280	NASDAQ	SGRP	Wed, Oct 11, 2000	1.33	1.33	1.22	1.22
279	NASDAQ	SGRP	Tue, Oct 10, 2000	1.41	1.41	1.41	1.41
278	NASDAQ	SGRP	Fri, Oct 6, 2000	1.44	1.44	1.44	1.44
277	NASDAQ	SGRP	Thu, Oct 5, 2000	1.63	1.63	1.50	1.50
276	NASDAQ	SGRP	Tue, Oct 3, 2000	1.81	1.81	1.81	1.81
275	NASDAQ	SGRP	Fri, Sep 29, 2000	1.88	1.94	1.88	1.94
274	NASDAQ	SGRP	Wed, Sep 27, 2000	1.63	1.81	1.63	1.63
273	NASDAQ	SGRP	Tue, Sep 26, 2000	1.81	1.81	1.63	1.63
272	NASDAQ	SGRP	Mon, Sep 25, 2000	1.88	1.94	1.88	1.88
271	NASDAQ	SGRP	Fri, Sep 22, 2000	1.81	1.81	1.69	1.69
270	NASDAQ	SGRP	Thu, Sep 21, 2000	1.86	1.86	1.81	1.81
269	NASDAQ	SGRP	Tue, Sep 19, 2000	1.84	1.84	1.81	1.81
268	NASDAQ	SGRP	Fri, Sep 15, 2000	1.88	1.88	1.88	1.88
267	NASDAQ	SGRP	Thu, Sep 14, 2000	1.88	1.88	1.81	1.81
266	NASDAQ	SGRP	Wed, Sep 13, 2000	1.81	1.81	1.69	1.81
265	NASDAQ	SGRP	Tue, Sep 12, 2000	1.88	1.88	1.88	1.88
264	NASDAQ	SGRP	Mon, Sep 11, 2000	1.69	1.88	1.69	1.88
263	NASDAQ	SGRP	Fri, Sep 8, 2000	1.88	1.88	1.88	1.88
262	NASDAQ	SGRP	Thu, Sep 7, 2000	1.88	1.88	1.69	1.69
261	NASDAQ	SGRP	Wed, Sep 6, 2000	1.92	1.92	1.75	1.75
260	NASDAQ	SGRP	Tue, Sep 5, 2000	1.83	2.00	1.81	1.97
259	NASDAQ	SGRP	Fri, Sep 1, 2000	1.67	1.72	1.63	1.72
258	NASDAQ	SGRP	Thu, Aug 31, 2000	1.52	1.72	1.44	1.72
257	NASDAQ	SGRP	Wed, Aug 30, 2000	1.34	1.44	1.25	1.44
256	NASDAQ	SGRP	Tue, Aug 29, 2000	1.52	1.52	1.25	1.25
255	NASDAQ	SGRP	Mon, Aug 28, 2000	1.38	1.38	1.38	1.38
254	NASDAQ	SGRP	Thu, Aug 24, 2000	1.50	1.50	1.50	1.50
253	NASDAQ	SGRP	Tue, Aug 22, 2000	1.86	2.00	1.50	1.50
252	NASDAQ	SGRP	Mon, Aug 21, 2000	1.75	1.97	1.75	1.97
251	NASDAQ	SGRP	Fri, Aug 18, 2000	1.94	2.00	1.75	1.75
250	NASDAQ	SGRP	Wed, Aug 16, 2000	1.41	1.50	1.41	1.50
249	NASDAQ	SGRP	Tue, Aug 15, 2000	1.41	1.41	1.41	1.41
248	NASDAQ	SGRP	Mon, Aug 14, 2000	1.41	1.41	1.41	1.41
247	NASDAQ	SGRP	Fri, Aug 11, 2000	1.38	1.38	1.38	1.38
246	NASDAQ	SGRP	Thu, Aug 10, 2000	1.25	1.38	1.25	1.38
245	NASDAQ	SGRP	Wed, Aug 9, 2000	1.23	1.23	1.23	1.23
244	NASDAQ	SGRP	Fri, Aug 4, 2000	1.22	1.25	1.22	1.22
243	NASDAQ	SGRP	Thu, Aug 3, 2000	1.25	1.25	1.22	1.22
242	NASDAQ	SGRP	Wed, Aug 2, 2000	1.38	1.38	1.22	1.25
241	NASDAQ	SGRP	Tue, Aug 1, 2000	1.25	1.44	1.19	1.44
240	NASDAQ	SGRP	Mon, Jul 31, 2000	1.25	1.25	1.25	1.25
239	NASDAQ	SGRP	Fri, Jul 28, 2000	1.31	1.31	1.25	1.25
238	NASDAQ	SGRP	Thu, Jul 27, 2000	1.44	1.44	1.38	1.38
237	NASDAQ	SGRP	Wed, Jul 26, 2000	1.50	1.50	1.44	1.44
236	NASDAQ	SGRP	Tue, Jul 25, 2000	1.50	1.50	1.50	1.50
235	NASDAQ	SGRP	Mon, Jul 24, 2000	1.50	1.50	1.50	1.50
234	NASDAQ	SGRP	Thu, Jul 20, 2000	1.75	1.81	1.50	1.50
233	NASDAQ	SGRP	Wed, Jul 19, 2000	1.75	1.75	1.75	1.75
232	NASDAQ	SGRP	Tue, Jul 18, 2000	2.00	2.00	2.00	2.00
231	NASDAQ	SGRP	Mon, Jul 17, 2000	2.06	2.06	1.84	1.94
230	NASDAQ	SGRP	Thu, Jul 13, 2000	1.94	1.94	1.94	1.94
229	NASDAQ	SGRP	Wed, Jul 12, 2000	2.06	2.06	1.84	2.00
228	NASDAQ	SGRP	Tue, Jul 11, 2000	2.00	2.00	2.00	2.00
227	NASDAQ	SGRP	Mon, Jul 10, 2000	1.75	2.50	1.75	2.00
226	NASDAQ	SGRP	Fri, Jul 7, 2000	1.88	1.88	1.44	1.44
225	NASDAQ	SGRP	Thu, Jul 6, 2000	1.38	1.38	1.38	1.38
224	NASDAQ	SGRP	Thu, Jun 29, 2000	1.50	1.50	1.25	1.25
223	NASDAQ	SGRP	Wed, Jun 28, 2000	1.81	1.81	1.50	1.50
222	NASDAQ	SGRP	Tue, Jun 27, 2000	2.06	2.06	1.88	1.88
221	NASDAQ	SGRP	Thu, Jun 22, 2000	2.00	2.06	2.00	2.00
220	NASDAQ	SGRP	Wed, Jun 21, 2000	2.06	2.06	2.06	2.06
219	NASDAQ	SGRP	Tue, Jun 20, 2000	2.06	2.06	2.06	2.06
218	NASDAQ	SGRP	Mon, Jun 19, 2000	2.31	2.50	2.19	2.19
217	NASDAQ	SGRP	Fri, Jun 16, 2000	2.41	2.41	2.31	2.31
216	NASDAQ	SGRP	Wed, Jun 14, 2000	2.50	2.50	2.44	2.50
215	NASDAQ	SGRP	Tue, Jun 13, 2000	2.75	2.75	2.75	2.75
214	NASDAQ	SGRP	Mon, Jun 12, 2000	3.13	3.13	2.94	2.94
213	NASDAQ	SGRP	Fri, Jun 9, 2000	3.13	3.38	3.00	3.38
212	NASDAQ	SGRP	Thu, Jun 8, 2000	2.97	3.25	2.94	3.25
211	NASDAQ	SGRP	Wed, Jun 7, 2000	2.94	2.94	2.94	2.94
210	NASDAQ	SGRP	Tue, Jun 6, 2000	2.91	2.97	2.91	2.97
209	NASDAQ	SGRP	Mon, Jun 5, 2000	2.78	2.78	2.75	2.75
208	NASDAQ	SGRP	Tue, May 30, 2000	2.53	2.63	2.53	2.63
207	NASDAQ	SGRP	Fri, May 26, 2000	2.38	2.44	2.25	2.44
206	NASDAQ	SGRP	Thu, May 25, 2000	2.00	2.00	2.00	2.00
205	NASDAQ	SGRP	Wed, May 24, 2000	2.00	2.00	1.75	1.75
204	NASDAQ	SGRP	Tue, May 23, 2000	2.00	2.03	2.00	2.03
203	NASDAQ	SGRP	Mon, May 22, 2000	2.38	2.50	2.00	2.13
202	NASDAQ	SGRP	Fri, May 19, 2000	2.38	2.50	2.38	2.38
201	NASDAQ	SGRP	Thu, May 18, 2000	2.75	2.75	2.38	2.38
200	NASDAQ	SGRP	Wed, May 17, 2000	2.56	2.56	2.56	2.56
199	NASDAQ	SGRP	Mon, May 15, 2000	2.50	2.50	2.44	2.44
198	NASDAQ	SGRP	Mon, May 8, 2000	2.38	2.50	2.25	2.50
197	NASDAQ	SGRP	Fri, May 5, 2000	2.38	2.38	2.38	2.38
196	NASDAQ	SGRP	Thu, May 4, 2000	2.63	2.63	2.38	2.38
195	NASDAQ	SGRP	Mon, May 1, 2000	2.69	2.94	2.69	2.94
194	NASDAQ	SGRP	Fri, Apr 28, 2000	2.63	2.63	2.50	2.50
193	NASDAQ	SGRP	Thu, Apr 27, 2000	2.56	2.56	2.56	2.56
192	NASDAQ	SGRP	Wed, Apr 26, 2000	2.56	2.56	2.56	2.56
191	NASDAQ	SGRP	Tue, Apr 25, 2000	2.75	2.75	2.38	2.38
190	NASDAQ	SGRP	Mon, Apr 24, 2000	1.94	2.75	1.91	2.75
189	NASDAQ	SGRP	Thu, Apr 20, 2000	2.63	2.63	2.50	2.50
188	NASDAQ	SGRP	Wed, Apr 19, 2000	2.94	2.94	2.88	2.94
187	NASDAQ	SGRP	Tue, Apr 18, 2000	2.88	2.88	2.88	2.88
186	NASDAQ	SGRP	Mon, Apr 17, 2000	2.63	3.13	2.63	2.63
185	NASDAQ	SGRP	Fri, Apr 14, 2000	2.38	2.50	2.38	2.50
184	NASDAQ	SGRP	Thu, Apr 13, 2000	2.50	2.50	2.25	2.38
183	NASDAQ	SGRP	Wed, Apr 12, 2000	2.81	2.81	2.25	2.25
182	NASDAQ	SGRP	Tue, Apr 11, 2000	2.81	2.81	2.81	2.81
181	NASDAQ	SGRP	Mon, Apr 10, 2000	2.78	2.94	2.75	2.81
180	NASDAQ	SGRP	Fri, Apr 7, 2000	2.75	3.00	2.75	3.00
179	NASDAQ	SGRP	Thu, Apr 6, 2000	3.00	3.00	2.75	2.75
178	NASDAQ	SGRP	Wed, Apr 5, 2000	3.06	3.06	3.00	3.00
177	NASDAQ	SGRP	Tue, Apr 4, 2000	3.06	3.06	3.00	3.00
176	NASDAQ	SGRP	Mon, Apr 3, 2000	3.06	3.06	3.03	3.03
175	NASDAQ	SGRP	Fri, Mar 31, 2000	3.13	3.13	3.13	3.13
174	NASDAQ	SGRP	Thu, Mar 30, 2000	3.19	3.25	3.13	3.13
173	NASDAQ	SGRP	Wed, Mar 29, 2000	3.25	3.25	3.06	3.13
172	NASDAQ	SGRP	Tue, Mar 28, 2000	3.13	3.13	3.06	3.06
171	NASDAQ	SGRP	Mon, Mar 27, 2000	3.06	3.19	3.06	3.19
170	NASDAQ	SGRP	Fri, Mar 24, 2000	3.19	3.25	3.00	3.13
169	NASDAQ	SGRP	Thu, Mar 23, 2000	3.25	3.25	3.13	3.13
168	NASDAQ	SGRP	Wed, Mar 22, 2000	3.00	3.25	3.00	3.13
167	NASDAQ	SGRP	Tue, Mar 21, 2000	3.31	3.50	3.00	3.00
166	NASDAQ	SGRP	Mon, Mar 20, 2000	3.69	3.69	3.00	3.31
165	NASDAQ	SGRP	Fri, Mar 17, 2000	4.33	4.63	3.69	3.72
164	NASDAQ	SGRP	Thu, Mar 16, 2000	3.94	4.19	3.81	3.91
163	NASDAQ	SGRP	Wed, Mar 15, 2000	4.38	4.50	3.94	4.00
162	NASDAQ	SGRP	Tue, Mar 14, 2000	4.17	4.50	4.13	4.13
161	NASDAQ	SGRP	Mon, Mar 13, 2000	3.69	5.50	3.59	4.25
160	NASDAQ	SGRP	Fri, Mar 10, 2000	3.50	3.69	3.50	3.50
159	NASDAQ	SGRP	Thu, Mar 9, 2000	3.50	3.69	3.50	3.69
158	NASDAQ	SGRP	Wed, Mar 8, 2000	3.75	3.75	3.75	3.75
157	NASDAQ	SGRP	Tue, Mar 7, 2000	3.88	3.88	3.75	3.75
156	NASDAQ	SGRP	Mon, Mar 6, 2000	3.75	3.88	3.75	3.75
155	NASDAQ	SGRP	Fri, Mar 3, 2000	3.63	3.75	3.63	3.75
154	NASDAQ	SGRP	Thu, Mar 2, 2000	3.81	3.81	3.63	3.63
153	NASDAQ	SGRP	Wed, Mar 1, 2000	3.81	3.94	3.81	3.81
152	NASDAQ	SGRP	Tue, Feb 29, 2000	3.75	3.75	3.75	3.75
151	NASDAQ	SGRP	Mon, Feb 28, 2000	3.75	3.75	3.75	3.75
150	NASDAQ	SGRP	Fri, Feb 25, 2000	3.81	3.81	3.75	3.75
149	NASDAQ	SGRP	Thu, Feb 24, 2000	3.75	3.81	3.75	3.81
148	NASDAQ	SGRP	Wed, Feb 23, 2000	3.81	3.88	3.75	3.75
147	NASDAQ	SGRP	Tue, Feb 22, 2000	3.75	3.88	3.75	3.88
146	NASDAQ	SGRP	Fri, Feb 18, 2000	3.75	3.88	3.75	3.75
145	NASDAQ	SGRP	Thu, Feb 17, 2000	3.81	3.81	3.75	3.75
144	NASDAQ	SGRP	Wed, Feb 16, 2000	3.75	3.81	3.75	3.81
143	NASDAQ	SGRP	Tue, Feb 15, 2000	3.91	3.91	3.75	3.81
142	NASDAQ	SGRP	Mon, Feb 14, 2000	3.97	4.00	3.69	3.69
141	NASDAQ	SGRP	Fri, Feb 11, 2000	3.06	3.50	3.06	3.25
140	NASDAQ	SGRP	Thu, Feb 10, 2000	3.13	3.25	3.13	3.25
139	NASDAQ	SGRP	Wed, Feb 9, 2000	3.06	3.19	3.00	3.13
138	NASDAQ	SGRP	Tue, Feb 8, 2000	3.13	3.13	3.00	3.06
137	NASDAQ	SGRP	Mon, Feb 7, 2000	3.06	3.25	3.06	3.06
136	NASDAQ	SGRP	Thu, Feb 3, 2000	3.13	3.25	3.13	3.25
135	NASDAQ	SGRP	Tue, Feb 1, 2000	3.00	3.13	3.00	3.13
134	NASDAQ	SGRP	Mon, Jan 31, 2000	2.75	3.13	2.75	3.13
133	NASDAQ	SGRP	Fri, Jan 28, 2000	2.88	2.97	2.75	2.75
132	NASDAQ	SGRP	Thu, Jan 27, 2000	2.88	2.88	2.88	2.88
131	NASDAQ	SGRP	Wed, Jan 26, 2000	2.88	2.88	2.88	2.88
130	NASDAQ	SGRP	Tue, Jan 25, 2000	2.88	2.88	2.88	2.88
129	NASDAQ	SGRP	Fri, Jan 21, 2000	2.94	3.00	2.81	2.88
128	NASDAQ	SGRP	Thu, Jan 20, 2000	3.06	3.06	2.94	2.94
127	NASDAQ	SGRP	Wed, Jan 19, 2000	3.13	3.13	3.00	3.06
126	NASDAQ	SGRP	Thu, Jan 13, 2000	3.06	3.19	3.06	3.13
125	NASDAQ	SGRP	Wed, Jan 12, 2000	3.13	3.13	3.13	3.13
124	NASDAQ	SGRP	Mon, Jan 10, 2000	3.25	3.25	3.25	3.25
123	NASDAQ	SGRP	Fri, Jan 7, 2000	3.13	3.13	3.00	3.13
122	NASDAQ	SGRP	Thu, Jan 6, 2000	2.63	3.38	2.63	3.13
121	NASDAQ	SGRP	Wed, Jan 5, 2000	3.00	3.00	2.56	2.88
120	NASDAQ	SGRP	Tue, Jan 4, 2000	3.00	3.25	2.94	3.25
119	NASDAQ	SGRP	Mon, Jan 3, 2000	3.00	3.44	3.00	3.44
118	NASDAQ	SGRP	Fri, Dec 31, 1999	3.25	3.50	3.25	3.38
117	NASDAQ	SGRP	Thu, Dec 30, 1999	3.13	3.50	3.00	3.25
116	NASDAQ	SGRP	Wed, Dec 29, 1999	3.38	3.38	3.13	3.25
115	NASDAQ	SGRP	Tue, Dec 28, 1999	3.50	3.50	3.00	3.25
114	NASDAQ	SGRP	Mon, Dec 27, 1999	3.38	3.56	3.38	3.50
113	NASDAQ	SGRP	Thu, Dec 23, 1999	3.38	3.81	3.38	3.81
112	NASDAQ	SGRP	Wed, Dec 22, 1999	3.38	3.75	3.25	3.75
111	NASDAQ	SGRP	Tue, Dec 21, 1999	3.38	3.44	3.25	3.38
110	NASDAQ	SGRP	Mon, Dec 20, 1999	3.75	3.81	3.38	3.38
109	NASDAQ	SGRP	Fri, Dec 17, 1999	3.75	4.00	3.75	3.75
108	NASDAQ	SGRP	Thu, Dec 16, 1999	3.75	4.00	3.75	4.00
107	NASDAQ	SGRP	Wed, Dec 15, 1999	4.31	4.31	3.44	4.00
106	NASDAQ	SGRP	Tue, Dec 14, 1999	4.50	4.50	4.38	4.38
105	NASDAQ	SGRP	Mon, Dec 13, 1999	4.66	4.81	4.50	4.75
104	NASDAQ	SGRP	Fri, Dec 10, 1999	4.39	5.13	4.38	5.00
103	NASDAQ	SGRP	Thu, Dec 9, 1999	4.38	4.38	4.38	4.38
102	NASDAQ	SGRP	Wed, Dec 8, 1999	4.38	4.38	4.38	4.38
101	NASDAQ	SGRP	Tue, Dec 7, 1999	4.41	4.41	4.38	4.38
100	NASDAQ	SGRP	Mon, Dec 6, 1999	4.44	4.44	4.38	4.38
99	NASDAQ	SGRP	Fri, Dec 3, 1999	4.50	4.53	4.38	4.38
98	NASDAQ	SGRP	Thu, Dec 2, 1999	4.44	4.50	4.38	4.38
97	NASDAQ	SGRP	Wed, Dec 1, 1999	4.13	4.50	4.06	4.38
96	NASDAQ	SGRP	Tue, Nov 30, 1999	4.00	4.13	4.00	4.13
95	NASDAQ	SGRP	Mon, Nov 29, 1999	4.25	4.25	3.81	4.13
94	NASDAQ	SGRP	Fri, Nov 26, 1999	3.50	4.50	3.50	4.50
93	NASDAQ	SGRP	Wed, Nov 24, 1999	3.31	3.50	3.00	3.50
92	NASDAQ	SGRP	Tue, Nov 23, 1999	3.19	3.22	3.00	3.13
91	NASDAQ	SGRP	Mon, Nov 22, 1999	2.97	3.13	2.97	3.00
90	NASDAQ	SGRP	Fri, Nov 19, 1999	2.75	3.00	2.50	3.00
89	NASDAQ	SGRP	Thu, Nov 18, 1999	3.13	3.13	2.75	2.94
88	NASDAQ	SGRP	Wed, Nov 17, 1999	3.06	3.25	3.00	3.25
87	NASDAQ	SGRP	Tue, Nov 16, 1999	2.81	3.06	2.81	3.06
86	NASDAQ	SGRP	Mon, Nov 15, 1999	3.03	3.03	2.75	3.00
85	NASDAQ	SGRP	Fri, Nov 12, 1999	3.44	3.44	3.00	3.00
84	NASDAQ	SGRP	Thu, Nov 11, 1999	3.47	3.50	3.13	3.50
83	NASDAQ	SGRP	Wed, Nov 10, 1999	3.38	3.81	3.19	3.19
82	NASDAQ	SGRP	Tue, Nov 9, 1999	3.78	3.81	3.13	3.81
81	NASDAQ	SGRP	Mon, Nov 8, 1999	3.88	3.88	3.63	3.88
80	NASDAQ	SGRP	Fri, Nov 5, 1999	4.25	4.25	4.00	4.06
79	NASDAQ	SGRP	Thu, Nov 4, 1999	4.13	4.25	4.13	4.25
78	NASDAQ	SGRP	Wed, Nov 3, 1999	4.13	4.19	4.13	4.19
77	NASDAQ	SGRP	Tue, Nov 2, 1999	4.19	4.19	4.19	4.19
76	NASDAQ	SGRP	Mon, Nov 1, 1999	4.13	4.19	4.13	4.13
75	NASDAQ	SGRP	Fri, Oct 29, 1999	4.06	4.13	4.06	4.13
74	NASDAQ	SGRP	Thu, Oct 28, 1999	4.00	4.25	4.00	4.06
73	NASDAQ	SGRP	Wed, Oct 27, 1999	3.97	4.00	3.97	4.00
72	NASDAQ	SGRP	Tue, Oct 26, 1999	3.63	3.63	3.63	3.63
71	NASDAQ	SGRP	Mon, Oct 25, 1999	3.63	3.63	3.63	3.63
70	NASDAQ	SGRP	Fri, Oct 22, 1999	3.63	3.88	3.63	3.88
69	NASDAQ	SGRP	Thu, Oct 21, 1999	3.69	3.69	3.50	3.50
68	NASDAQ	SGRP	Wed, Oct 20, 1999	3.50	3.88	3.50	3.88
67	NASDAQ	SGRP	Tue, Oct 19, 1999	3.50	3.72	3.50	3.72
66	NASDAQ	SGRP	Mon, Oct 18, 1999	3.38	3.63	3.03	3.63
65	NASDAQ	SGRP	Fri, Oct 15, 1999	3.78	4.22	3.75	4.22
64	NASDAQ	SGRP	Thu, Oct 14, 1999	3.94	3.94	3.78	3.94
63	NASDAQ	SGRP	Wed, Oct 13, 1999	4.00	4.13	4.00	4.13
62	NASDAQ	SGRP	Tue, Oct 12, 1999	4.06	4.06	3.94	4.00
61	NASDAQ	SGRP	Mon, Oct 11, 1999	4.31	4.31	4.19	4.19
60	NASDAQ	SGRP	Fri, Oct 8, 1999	4.00	4.31	4.00	4.31
59	NASDAQ	SGRP	Thu, Oct 7, 1999	3.88	4.00	3.88	4.00
58	NASDAQ	SGRP	Wed, Oct 6, 1999	4.22	4.22	3.88	3.88
57	NASDAQ	SGRP	Tue, Oct 5, 1999	3.81	4.31	3.69	4.31
56	NASDAQ	SGRP	Mon, Oct 4, 1999	3.88	3.88	3.81	3.81
55	NASDAQ	SGRP	Fri, Oct 1, 1999	3.81	3.91	3.75	3.91
54	NASDAQ	SGRP	Thu, Sep 30, 1999	4.06	4.06	3.00	3.75
53	NASDAQ	SGRP	Wed, Sep 29, 1999	4.50	4.50	4.00	4.25
52	NASDAQ	SGRP	Mon, Sep 27, 1999	4.56	4.56	4.56	4.56
51	NASDAQ	SGRP	Thu, Sep 23, 1999	4.75	4.75	4.56	4.56
50	NASDAQ	SGRP	Wed, Sep 22, 1999	4.75	4.75	4.50	4.75
49	NASDAQ	SGRP	Tue, Sep 21, 1999	4.88	4.88	4.75	4.75
48	NASDAQ	SGRP	Mon, Sep 20, 1999	4.88	4.88	4.88	4.88
47	NASDAQ	SGRP	Thu, Sep 16, 1999	5.06	5.50	4.75	4.75
46	NASDAQ	SGRP	Wed, Sep 15, 1999	5.13	5.38	5.06	5.13
45	NASDAQ	SGRP	Tue, Sep 14, 1999	5.13	5.13	5.13	5.13
44	NASDAQ	SGRP	Mon, Sep 13, 1999	5.50	5.50	5.00	5.13
43	NASDAQ	SGRP	Fri, Sep 10, 1999	5.25	5.50	5.19	5.50
42	NASDAQ	SGRP	Thu, Sep 9, 1999	5.50	5.75	5.38	5.38
41	NASDAQ	SGRP	Wed, Sep 8, 1999	5.25	5.81	5.25	5.53
40	NASDAQ	SGRP	Tue, Sep 7, 1999	4.94	5.00	4.94	5.00
39	NASDAQ	SGRP	Fri, Sep 3, 1999	4.75	5.00	4.69	4.69
38	NASDAQ	SGRP	Thu, Sep 2, 1999	4.75	4.75	4.63	4.75
37	NASDAQ	SGRP	Wed, Sep 1, 1999	5.16	5.19	4.75	5.00
36	NASDAQ	SGRP	Tue, Aug 31, 1999	5.16	5.44	5.16	5.31
35	NASDAQ	SGRP	Mon, Aug 30, 1999	4.22	5.00	4.19	5.00
34	NASDAQ	SGRP	Fri, Aug 27, 1999	4.09	4.13	4.06	4.06
33	NASDAQ	SGRP	Thu, Aug 26, 1999	4.03	4.13	3.94	4.13
32	NASDAQ	SGRP	Wed, Aug 25, 1999	4.06	4.25	4.06	4.25
31	NASDAQ	SGRP	Tue, Aug 24, 1999	4.38	4.38	4.25	4.25
30	NASDAQ	SGRP	Mon, Aug 23, 1999	4.59	4.63	4.38	4.38
29	NASDAQ	SGRP	Fri, Aug 20, 1999	4.56	4.63	4.56	4.63
28	NASDAQ	SGRP	Thu, Aug 19, 1999	4.66	4.66	4.63	4.63
27	NASDAQ	SGRP	Wed, Aug 18, 1999	4.80	4.80	4.50	4.63
26	NASDAQ	SGRP	Tue, Aug 17, 1999	4.88	4.88	4.50	4.69
25	NASDAQ	SGRP	Mon, Aug 16, 1999	4.88	4.88	4.88	4.88
24	NASDAQ	SGRP	Thu, Aug 12, 1999	5.00	5.00	4.88	4.88
23	NASDAQ	SGRP	Wed, Aug 11, 1999	5.00	5.25	4.75	5.00
22	NASDAQ	SGRP	Tue, Aug 10, 1999	4.88	5.22	4.75	4.75
21	NASDAQ	SGRP	Mon, Aug 9, 1999	4.81	5.00	4.63	4.63
20	NASDAQ	SGRP	Fri, Aug 6, 1999	4.84	4.84	4.81	4.81
19	NASDAQ	SGRP	Thu, Aug 5, 1999	4.20	5.13	4.03	4.75
18	NASDAQ	SGRP	Wed, Aug 4, 1999	3.88	4.25	3.44	4.25
17	NASDAQ	SGRP	Tue, Aug 3, 1999	3.88	4.00	3.88	3.88
16	NASDAQ	SGRP	Mon, Aug 2, 1999	4.00	4.25	4.00	4.00
15	NASDAQ	SGRP	Fri, Jul 30, 1999	4.38	4.38	4.00	4.25
14	NASDAQ	SGRP	Thu, Jul 29, 1999	4.13	4.38	4.13	4.38
13	NASDAQ	SGRP	Tue, Jul 27, 1999	4.50	4.50	4.25	4.25
12	NASDAQ	SGRP	Mon, Jul 26, 1999	4.19	4.50	4.19	4.50
11	NASDAQ	SGRP	Fri, Jul 23, 1999	4.13	4.13	4.13	4.13
10	NASDAQ	SGRP	Thu, Jul 22, 1999	4.13	4.13	4.13	4.13
9	NASDAQ	SGRP	Wed, Jul 21, 1999	4.25	4.25	4.13	4.13
8	NASDAQ	SGRP	Tue, Jul 20, 1999	4.50	4.75	4.38	4.56
7	NASDAQ	SGRP	Mon, Jul 19, 1999	4.50	4.63	4.50	4.50
6	NASDAQ	SGRP	Fri, Jul 16, 1999	4.69	4.69	4.00	4.50
5	NASDAQ	SGRP	Thu, Jul 15, 1999	5.13	5.13	4.50	4.63
4	NASDAQ	SGRP	Wed, Jul 14, 1999	5.00	5.00	5.00	5.00
3	NASDAQ	SGRP	Tue, Jul 13, 1999	4.94	5.13	4.88	4.88
2	NASDAQ	SGRP	Mon, Jul 12, 1999	5.13	5.13	4.75	4.88
1	NASDAQ	SGRP	Fri, Jul 9, 1999	5.00	5.06	4.81	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SPAR Group Inc NASDAQ:SGRP 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